Date,Open,High,Low,Close,Volume,OpenInt
2006-12-13,16.897,16.897,16.897,16.897,0,0
2006-12-14,18.884,19.381,17.433,17.602,8667191,0
2006-12-15,17.791,18.884,17.662,18.427,1268485,0
2006-12-18,18.636,18.636,17.89,18.506,500309,0
2006-12-19,18.277,18.337,18.039,18.089,215045,0
2006-12-20,18.049,18.268,17.99,18.049,299468,0
2006-12-21,18.01,18.079,17.86,17.89,214724,0
2006-12-22,17.89,18.277,17.89,18.139,90253,0
2006-12-26,18.139,18.387,18.139,18.268,47475,0
2006-12-27,18.099,18.327,18.099,18.258,86255,0
2006-12-28,18.069,18.327,17.9,18.327,99535,0
2006-12-29,17.95,18.407,17.95,18.337,17424,0
2007-01-03,18.079,18.248,17.89,17.9,103193,0
2007-01-04,17.99,18.735,17.791,18.069,184580,0
2007-01-05,18.129,18.149,17.94,17.99,85025,0
2007-01-08,18.337,18.337,17.9,18.209,29080,0
2007-01-09,17.94,18.327,17.94,18.219,277248,0
2007-01-10,18.049,18.387,18.049,18.219,104732,0
2007-01-11,17.91,19.013,17.91,18.606,196737,0
2007-01-12,18.745,19.033,18.745,19.003,119733,0
2007-01-16,18.914,20.723,18.516,20.713,404374,0
2007-01-17,20.494,20.573,19.878,20.246,147293,0
2007-01-18,20.027,20.286,19.888,20.116,98675,0
2007-01-19,19.868,19.978,19.659,19.789,30688,0
2007-01-22,19.629,19.878,19.163,19.679,97296,0
2007-01-23,20.057,20.663,19.351,19.878,576920,0
2007-01-24,20.126,20.256,19.6,19.968,615711,0
2007-01-25,19.759,19.978,19.103,19.341,125277,0
2007-01-26,19.103,19.53,19.103,19.232,56410,0
2007-01-29,19.153,19.192,18.696,18.834,120929,0
2007-01-30,18.804,18.804,18.566,18.636,256924,0
2007-01-31,18.556,19.321,18.506,19.153,196074,0
2007-02-01,19.033,19.143,18.606,18.884,315607,0
2007-02-02,18.636,19.073,18.636,19.013,50325,0
2007-02-05,19.073,19.073,18.914,18.934,23983,0
2007-02-06,18.894,19.361,18.894,19.301,37151,0
2007-02-07,19.282,19.381,19.023,19.301,59884,0
2007-02-08,19.163,19.381,19.133,19.232,19908,0
2007-02-09,19.113,19.153,18.874,18.944,127501,0
2007-02-12,18.934,19.013,18.297,18.566,60398,0
2007-02-13,17.85,18.874,16.529,18.437,171175,0
2007-02-14,18.268,18.745,18.019,18.696,25265,0
2007-02-15,18.516,18.794,18.516,18.696,52123,0
2007-02-16,18.536,19.073,18.437,19.033,112059,0
2007-02-20,18.884,19.958,18.686,19.828,95454,0
2007-02-21,19.878,19.878,18.089,18.427,310635,0
2007-02-22,18.139,18.696,18.139,18.437,258755,0
2007-02-23,18.536,18.696,17.94,18.347,181673,0
2007-02-26,18.229,18.586,17.99,18.049,59621,0
2007-02-27,17.94,17.94,17.522,17.542,136417,0
2007-02-28,17.642,18.219,17.403,17.96,326073,0
2007-03-01,17.393,17.632,16.827,16.966,1009743,0
2007-03-02,16.827,16.907,15.903,16.051,129069,0
2007-03-05,15.913,15.913,14.66,15.396,1465056,0
2007-03-06,16.817,16.817,15.823,16.16,373888,0
2007-03-07,16.19,17.403,16.071,17.304,427388,0
2007-03-08,17.324,17.89,17.244,17.493,659597,0
2007-03-09,18.099,18.099,17.334,17.393,185447,0
2007-03-12,17.413,17.532,17.364,17.393,14569,0
2007-03-13,17.383,17.393,16.529,16.548,244287,0
2007-03-14,16.499,16.648,16.14,16.32,208559,0
2007-03-15,16.36,16.687,16.36,16.499,400514,0
2007-03-16,16.46,16.588,16.16,16.35,109081,0
2007-03-19,16.43,16.548,16.17,16.39,145774,0
2007-03-20,16.41,16.648,16.35,16.4,150019,0
2007-03-21,16.529,16.926,16.43,16.787,422768,0
2007-03-22,16.767,17.334,16.548,17.155,66265,0
2007-03-23,17.025,17.294,16.887,17.294,67545,0
2007-03-26,17.224,17.294,16.707,16.926,48646,0
2007-03-27,16.917,16.946,16.707,16.936,17767,0
2007-03-28,16.897,16.897,16.4,16.707,262040,0
2007-03-29,16.598,17.145,16.598,17.055,33060,0
2007-03-30,17.145,18.954,16.628,16.657,1474108,0
2007-04-02,16.558,17.145,16.21,16.37,267245,0
2007-04-03,16.45,16.887,16.25,16.817,250560,0
2007-04-04,16.877,16.897,16.38,16.707,183726,0
2007-04-05,16.608,16.857,16.34,16.42,130776,0
2007-04-09,16.39,16.837,16.39,16.538,85039,0
2007-04-10,16.489,16.777,16.43,16.598,50381,0
2007-04-11,16.499,16.558,16.39,16.41,88598,0
2007-04-12,16.39,16.499,16.28,16.44,234174,0
2007-04-13,16.4,16.548,16.4,16.489,72786,0
2007-04-16,16.568,16.917,16.558,16.807,71894,0
2007-04-17,16.667,17.145,16.648,16.697,45910,0
2007-04-18,16.618,16.907,16.618,16.638,64921,0
2007-04-19,16.608,16.697,16.578,16.677,77259,0
2007-04-20,16.917,16.917,16.638,16.697,69267,0
2007-04-23,16.618,16.717,16.46,16.489,67066,0
2007-04-24,16.46,16.538,16.14,16.41,100758,0
2007-04-25,16.479,16.657,15.803,16.041,195485,0
2007-04-26,15.983,16.479,15.903,16.34,124185,0
2007-04-27,16.26,16.35,15.783,15.903,177403,0
2007-04-30,15.963,16.111,15.903,15.993,140442,0
2007-05-01,15.893,16.032,15.733,15.863,149465,0
2007-05-02,15.843,16.003,15.783,15.903,98510,0
2007-05-03,15.933,16.26,15.713,16.111,132235,0
2007-05-04,14.452,15.097,13.606,14.492,2367470,0
2007-05-07,14.412,14.59,13.915,14.532,274936,0
2007-05-08,14.482,14.62,14.143,14.541,111363,0
2007-05-09,14.909,15.087,14.66,15.019,187174,0
2007-05-10,14.959,15.406,14.749,15.156,147795,0
2007-05-11,15.406,15.823,15.216,15.336,180226,0
2007-05-14,15.426,15.643,14.759,14.929,77733,0
2007-05-15,14.879,14.909,14.512,14.709,110066,0
2007-05-16,14.739,14.869,14.512,14.669,83431,0
2007-05-17,14.59,15.166,14.462,14.839,118698,0
2007-05-18,14.899,14.949,14.452,14.859,204883,0
2007-05-21,14.829,14.869,14.551,14.709,40594,0
2007-05-22,14.669,14.929,14.669,14.849,149509,0
2007-05-23,14.859,14.989,14.699,14.779,247952,0
2007-05-24,14.739,14.849,14.362,14.482,38072,0
2007-05-25,14.709,14.709,14.093,14.462,182290,0
2007-05-29,14.462,14.512,14.203,14.382,103855,0
2007-05-30,14.232,14.412,14.123,14.342,87790,0
2007-05-31,14.382,14.382,13.905,14.073,1236172,0
2007-06-01,14.143,15.156,14.044,14.909,251678,0
2007-06-04,14.829,15.406,14.829,15.156,255592,0
2007-06-05,15.136,15.336,14.839,14.999,143898,0
2007-06-06,14.889,15.039,14.889,14.999,84921,0
2007-06-07,14.899,15.058,14.59,14.889,128448,0
2007-06-08,14.829,15.246,14.729,14.909,129065,0
2007-06-11,14.809,14.879,14.709,14.709,46387,0
2007-06-12,14.65,14.66,14.024,14.242,526166,0
2007-06-13,14.272,14.342,14.083,14.163,79948,0
2007-06-14,14.133,14.392,14.005,14.222,48320,0
2007-06-15,14.452,14.452,14.113,14.262,130145,0
2007-06-18,14.272,14.312,14.123,14.232,168159,0
2007-06-19,14.173,14.203,14.005,14.163,212012,0
2007-06-20,14.093,14.222,14.054,14.113,101511,0
2007-06-21,14.073,14.143,13.855,13.965,122330,0
2007-06-22,13.915,14.332,13.915,14.332,610892,0
2007-06-25,14.332,14.979,14.332,14.66,185483,0
2007-06-26,14.729,14.729,13.606,13.845,178984,0
2007-06-27,13.716,13.995,13.517,13.995,335742,0
2007-06-28,14.024,14.372,13.915,14.103,46686,0
2007-06-29,14.163,14.262,14.034,14.143,129878,0
2007-07-02,14.232,14.332,14.143,14.312,150088,0
2007-07-03,14.312,14.6,14.312,14.59,37565,0
2007-07-05,14.56,14.57,13.666,13.875,201812,0
2007-07-06,13.835,14.422,13.835,14.352,452445,0
2007-07-09,14.322,14.342,13.726,13.825,113482,0
2007-07-10,13.835,13.835,13.07,13.07,105292,0
2007-07-11,13.109,13.358,12.921,12.95,232745,0
2007-07-12,13.02,13.299,13.02,13.239,79808,0
2007-07-13,13.199,13.448,13.169,13.408,46910,0
2007-07-16,13.289,13.338,13.05,13.139,88853,0
2007-07-17,13.119,13.269,13.109,13.189,64027,0
2007-07-18,13.119,13.189,12.881,13.189,843012,0
2007-07-19,13.269,13.269,12.891,12.921,69748,0
2007-07-20,12.891,12.891,12.225,12.473,146542,0
2007-07-23,12.493,12.97,12.375,12.375,103972,0
2007-07-24,12.265,12.325,11.638,11.927,173084,0
2007-07-25,12.225,12.782,11.618,12.335,473610,0
2007-07-26,12.285,12.433,11.848,12.433,124184,0
2007-07-27,12.433,13.01,12.325,12.543,120893,0
2007-07-30,12.523,12.523,11.927,12.215,66733,0
2007-07-31,12.255,12.443,11.976,12.195,99247,0
2007-08-01,12.155,12.423,11.301,12.026,213856,0
2007-08-02,12.026,12.453,11.838,12.375,204303,0
2007-08-03,12.345,12.523,11.788,12.016,177657,0
2007-08-06,12.046,12.046,11.121,11.559,212090,0
2007-08-07,11.519,11.658,11.082,11.43,479878,0
2007-08-08,11.579,12.672,11.5,12.076,318166,0
2007-08-09,12.026,12.682,11.798,11.878,253212,0
2007-08-10,11.758,12.375,10.566,11.996,241800,0
2007-08-13,12.105,12.652,10.824,10.963,473375,0
2007-08-14,11.102,11.549,9.949,10.446,406930,0
2007-08-15,10.336,10.973,9.641,9.691,241442,0
2007-08-16,9.631,10.167,8.8855,10.138,286561,0
2007-08-17,10.644,11.708,10.624,11.47,291002,0
2007-08-20,11.549,12.016,11.47,11.808,61052,0
2007-08-21,11.858,12.325,11.858,12.066,124661,0
2007-08-22,12.165,12.443,12.076,12.355,114077,0
2007-08-23,12.385,12.395,11.937,12.066,47123,0
2007-08-24,12.066,12.265,11.848,12.056,40872,0
2007-08-27,12.046,12.225,12.016,12.145,105706,0
2007-08-28,12.046,12.185,11.598,11.638,83193,0
2007-08-29,11.678,11.986,11.569,11.927,35233,0
2007-08-30,11.838,12.036,11.44,11.638,176600,0
2007-08-31,11.828,11.917,11.47,11.49,246912,0
2007-09-04,11.45,11.579,10.973,11.49,150930,0
2007-09-05,11.44,11.47,11.161,11.281,105801,0
2007-09-06,11.291,11.648,11.291,11.49,76111,0
2007-09-07,11.38,11.529,11.072,11.191,63276,0
2007-09-10,11.211,11.818,11.211,11.361,91705,0
2007-09-11,11.321,11.678,11.082,11.291,159931,0
2007-09-12,11.261,11.39,11.062,11.141,69627,0
2007-09-13,11.121,11.251,11.043,11.043,25533,0
2007-09-14,10.953,11.191,10.694,11.161,119004,0
2007-09-17,11.181,11.48,11.043,11.151,36246,0
2007-09-18,11.191,11.878,11.062,11.698,91900,0
2007-09-19,11.828,12.185,11.608,12.185,127148,0
2007-09-20,12.135,12.325,11.818,11.976,21540,0
2007-09-21,12.076,12.076,11.678,11.698,208663,0
2007-09-24,11.708,11.708,11.301,11.341,19497,0
2007-09-25,11.201,11.758,10.973,11.589,66411,0
2007-09-26,11.688,11.848,11.4,11.668,49847,0
2007-09-27,11.768,11.768,11.48,11.559,53792,0
2007-09-28,11.569,11.678,11.062,11.171,51917,0
2007-10-01,11.171,12.692,10.754,12.642,143764,0
2007-10-02,12.652,13.01,12.365,12.941,250411,0
2007-10-03,12.802,13.567,12.642,12.692,179534,0
2007-10-04,12.722,12.852,12.345,12.752,48367,0
2007-10-05,12.891,13.348,12.812,13.189,88334,0
2007-10-08,13.109,13.159,12.712,13,73372,0
2007-10-09,13.089,13.169,12.842,13.139,76609,0
2007-10-10,13.209,13.209,12.762,13,77788,0
2007-10-11,13.06,13.279,12.742,12.822,98466,0
2007-10-12,12.812,13.309,12.682,13.219,24333,0
2007-10-15,13.189,13.348,12.385,12.602,43391,0
2007-10-16,12.583,12.583,11.688,11.818,80038,0
2007-10-17,11.976,11.976,11.638,11.927,29008,0
2007-10-18,11.828,12.076,11.569,12.076,30492,0
2007-10-19,12.066,12.066,10.893,10.953,73476,0
2007-10-22,10.834,11.39,10.366,11.241,158455,0
2007-10-23,11.37,11.608,10.794,10.834,61206,0
2007-10-24,10.774,11.331,10.167,11.331,69211,0
2007-10-25,11.341,11.48,10.714,10.714,32906,0
2007-10-26,11.638,11.648,10.526,10.624,249845,0
2007-10-29,10.694,11.598,10.257,10.546,79905,0
2007-10-30,10.546,11.033,10.049,10.128,79443,0
2007-10-31,10.187,10.207,9.809,9.979,75597,0
2007-11-01,9.839,10.227,9.2433,9.3725,193012,0
2007-11-02,9.532,9.879,9.1638,9.1737,106022,0
2007-11-05,9.0146,9.2632,8.9849,9.1141,75546,0
2007-11-06,9.134,9.3129,8.8755,9.2433,103662,0
2007-11-07,9.1042,9.3327,8.6072,8.6569,76347,0
2007-11-08,8.7364,9.4421,8.3588,8.9552,81612,0
2007-11-09,8.9552,9.2433,8.7464,9.1737,102431,0
2007-11-12,9.1539,9.3526,8.8855,9.0048,38148,0
2007-11-13,9.3725,10.486,9.1936,10.257,342293,0
2007-11-14,10.009,10.237,9.74,10.217,185218,0
2007-11-15,10.207,10.287,9.552,9.681,308220,0
2007-11-16,9.691,10.039,9.4421,9.889,321192,0
2007-11-19,9.799,9.799,9.2234,9.3526,105779,0
2007-11-20,9.3725,9.522,8.7563,9.3924,84221,0
2007-11-21,9.3228,9.492,9.2234,9.283,39103,0
2007-11-23,9.4322,9.542,9.2035,9.3327,29414,0
2007-11-26,9.3327,9.671,8.3588,8.4085,497732,0
2007-11-27,8.4382,9.0743,8.4183,8.9352,83716,0
2007-11-28,9.0545,9.76,8.8755,9.691,129026,0
2007-11-29,9.681,9.7,9.0743,9.1042,124885,0
2007-11-30,9.2532,9.622,8.806,9.124,107303,0
2007-12-03,9.1638,9.492,9.124,9.4023,120763,0
2007-12-04,9.293,9.3129,9.0446,9.1539,140826,0
2007-12-05,9.3625,9.3625,8.7464,8.7861,78138,0
2007-12-06,8.7861,9.502,8.7861,9.4519,134286,0
2007-12-07,9.502,9.592,9.0048,9.3228,101681,0
2007-12-10,9.3327,9.542,9.2035,9.3228,184487,0
2007-12-11,9.3924,9.4421,8.468,8.5078,96837,0
2007-12-12,8.7265,8.8458,8.0108,8.2195,235141,0
2007-12-13,8.1301,8.3091,7.7027,8.2791,143127,0
2007-12-14,8.1698,8.8557,8.0108,8.15,98371,0
2007-12-17,8.0804,8.5575,8.0804,8.2594,86539,0
2007-12-18,8.3588,8.9452,8.1103,8.8458,94877,0
2007-12-19,8.7961,8.8655,8.0207,8.0207,100867,0
2007-12-20,8.1003,8.15,7.7227,7.8518,133893,0
2007-12-21,8.0507,8.2195,7.8021,8.1997,177140,0
2007-12-24,8.319,8.8955,8.2791,8.8655,43685,0
2007-12-26,8.8358,9.2135,8.7165,8.9452,104764,0
2007-12-27,8.8458,9.1539,8.4979,8.7464,212893,0
2007-12-28,8.8955,9.0246,8.6371,8.7165,101783,0
2007-12-31,8.9252,8.9252,8.1997,8.2295,483114,0
2008-01-02,8.1997,8.8655,8.0605,8.7066,151478,0
2008-01-03,8.7464,9.522,8.0307,8.2791,178511,0
2008-01-04,8.15,8.15,7.7326,7.991,104922,0
2008-01-07,8.0108,8.1698,7.7425,7.9213,135301,0
2008-01-08,7.9413,8.2097,7.3549,7.3748,190009,0
2008-01-09,7.3846,7.494,6.8579,7.2257,242079,0
2008-01-10,7.0965,7.673,6.8779,7.5537,195497,0
2008-01-11,7.4146,7.504,7.0169,7.2157,184841,0
2008-01-14,7.3052,7.3846,6.9076,7.2754,54856,0
2008-01-15,7.1362,7.1362,6.7288,6.9673,144241,0
2008-01-16,6.9573,7.484,6.838,7.4046,103704,0
2008-01-17,7.4245,7.6033,6.9474,7.1263,176151,0
2008-01-18,7.0269,7.1462,6.5598,6.7188,112998,0
2008-01-22,6.351,7.1263,6.0727,6.2516,156270,0
2008-01-23,6.1324,7.166,6.1324,7.0666,91265,0
2008-01-24,7.176,8.5575,7.176,8.4482,153480,0
2008-01-25,8.6072,8.6569,7.7326,7.8717,74002,0
2008-01-28,7.822,8.4979,7.4643,8.3885,64240,0
2008-01-29,8.4283,8.5376,8.0605,8.478,92986,0
2008-01-30,8.3985,8.8458,8.2693,8.5575,100461,0
2008-01-31,8.4482,8.8358,8.3288,8.6469,70969,0
2008-02-01,8.5078,8.7364,8.16,8.6469,95630,0
2008-02-04,8.5972,8.5972,8.0904,8.1301,56328,0
2008-02-05,7.9115,8.1301,7.6927,7.9612,70439,0
2008-02-06,8.0507,8.15,7.0965,7.1064,81986,0
2008-02-07,7.0766,8.1401,7.0766,7.6133,86994,0
2008-02-08,7.7624,7.9015,7.2754,7.3549,79566,0
2008-02-11,7.3449,7.3449,6.7884,6.9474,66549,0
2008-02-12,7.0766,7.4643,7.0766,7.2754,48841,0
2008-02-13,7.3846,7.4046,6.838,7.3946,83661,0
2008-02-14,7.2655,7.3251,6.838,6.9673,60553,0
2008-02-15,6.9076,6.9076,6.6094,6.8082,120517,0
2008-02-19,6.8779,7.8419,6.8779,7.484,64328,0
2008-02-20,7.4146,7.653,6.9374,7.504,89105,0
2008-02-21,7.3251,7.4343,6.4604,6.7088,190636,0
2008-02-22,6.6889,6.6889,6.2118,6.3113,191113,0
2008-02-25,6.3411,6.7585,6.0827,6.5001,172396,0
2008-02-26,6.4404,6.6392,6.2915,6.4604,118627,0
2008-02-27,6.351,6.7188,6.351,6.5995,109886,0
2008-02-28,6.5001,6.5598,6.0727,6.1125,143366,0
2008-02-29,6.0628,6.6492,5.7646,5.884,318185,0
2008-03-03,5.884,5.884,5.4665,5.7448,208913,0
2008-03-04,5.6752,5.7249,5.4068,5.546,101283,0
2008-03-05,5.2479,5.546,5.1186,5.2279,294470,0
2008-03-06,5.1583,5.2776,4.8701,4.8701,204771,0
2008-03-07,4.8105,5.3571,4.721,5.0391,163645,0
2008-03-10,5.0689,5.1682,4.4725,4.7309,173211,0
2008-03-11,4.8801,5.546,4.8801,5.0192,170570,0
2008-03-12,5.0292,5.8938,5.0292,5.1782,133566,0
2008-03-13,5.0292,5.3969,4.5918,5.1186,158601,0
2008-03-14,5.1583,5.2976,4.6615,4.6615,128740,0
2008-03-17,4.5322,4.7608,4.5222,4.6615,68890,0
2008-03-18,4.7707,5.2577,4.4725,4.721,142927,0
2008-03-19,4.721,4.9099,4.5918,4.6118,125029,0
2008-03-20,4.6515,4.9198,4.5621,4.6615,335454,0
2008-03-24,4.7012,5.546,4.6615,5.3571,192298,0
2008-03-25,5.367,5.7746,5.2179,5.7646,89524,0
2008-03-26,5.7249,5.7249,5.4565,5.5162,118254,0
2008-03-27,5.4963,5.7149,5.4366,5.4665,99301,0
2008-03-28,5.4366,5.4863,4.5621,4.5818,89759,0
2008-03-31,4.9198,5.2379,4.7112,5.1485,102569,0
2008-04-01,5.2876,5.6156,4.9695,5.4863,103832,0
2008-04-02,5.4764,5.9237,5.367,5.854,58998,0
2008-04-03,5.7945,5.864,5.4963,5.7746,84136,0
2008-04-04,5.7646,5.9534,5.6056,5.8938,67543,0
2008-04-07,5.8343,5.9534,5.6652,5.8143,89864,0
2008-04-08,5.6951,5.874,5.367,5.367,91403,0
2008-04-09,5.4168,5.4665,4.9993,5.0092,64766,0
2008-04-10,4.9993,5.1882,4.9198,5.049,50512,0
2008-04-11,4.9795,5.1583,4.7707,4.8403,67635,0
2008-04-14,4.8304,5.0689,4.7807,4.8602,58360,0
2008-04-15,4.8801,4.9496,4.5222,4.9496,89440,0
2008-04-16,4.9993,5.1186,4.8602,4.9398,38414,0
2008-04-17,4.9099,4.9099,4.721,4.8801,42685,0
2008-04-18,5.0092,5.8441,4.9695,5.6752,110418,0
2008-04-21,5.6056,5.8343,5.3273,5.5162,58967,0
2008-04-22,5.5659,5.5757,5.0689,5.1682,110080,0
2008-04-23,5.1982,5.4963,5.1086,5.4466,45395,0
2008-04-24,5.4168,5.4466,5.0689,5.2976,47304,0
2008-04-25,5.2976,6.0528,5.1485,5.9933,86487,0
2008-04-28,5.9933,6.0628,5.6354,6.033,48873,0
2008-04-29,6.0528,6.0528,5.6553,5.7448,37743,0
2008-04-30,5.7746,5.884,5.3273,5.3472,48630,0
2008-05-01,5.3571,5.7348,5.2776,5.705,35975,0
2008-05-02,5.7546,6.1921,5.7149,5.7149,52299,0
2008-05-05,5.8343,6.3312,5.6652,6.2815,93263,0
2008-05-06,6.2616,6.7884,6.2616,6.6194,116016,0
2008-05-07,6.7088,6.9971,5.9634,6.2418,209922,0
2008-05-08,6.2715,6.7884,6.0727,6.4007,185558,0
2008-05-09,6.3212,6.6094,6.0827,6.6094,85609,0
2008-05-12,6.6492,6.8182,6.4007,6.7386,94647,0
2008-05-13,6.7585,6.8282,6.3809,6.4305,210361,0
2008-05-14,6.4305,6.4504,6.0827,6.361,89007,0
2008-05-15,6.351,6.3809,6.1424,6.2218,208009,0
2008-05-16,6.2218,6.2218,5.874,6.033,228658,0
2008-05-19,6.0031,6.0528,5.7348,5.864,136313,0
2008-05-20,5.8243,5.9336,5.6255,5.884,60744,0
2008-05-21,5.9137,6.1324,5.5261,5.6454,59795,0
2008-05-22,5.6752,6.023,5.6255,5.864,109867,0
2008-05-23,5.8243,5.8243,5.6056,5.7448,42720,0
2008-05-27,5.7646,6.0727,5.6553,5.8143,59995,0
2008-05-28,5.8143,5.9534,5.4963,5.6652,182269,0
2008-05-29,5.6156,5.6354,5.2776,5.3074,865310,0
2008-05-30,5.3273,5.5261,5.1682,5.3472,215049,0
2008-06-02,5.3472,5.5857,5.2676,5.4863,81625,0
2008-06-03,5.4963,5.7546,5.3173,5.5957,42747,0
2008-06-04,5.5857,6.0628,5.5857,5.884,91653,0
2008-06-05,5.9137,6.3907,5.8938,6.2915,81569,0
2008-06-06,6.2715,6.4504,5.864,5.864,68792,0
2008-06-09,5.884,6.3113,5.5957,5.874,69016,0
2008-06-10,5.7448,6.3312,5.6156,6.1125,37068,0
2008-06-11,6.0727,6.351,5.9436,5.9436,40674,0
2008-06-12,6.0528,6.4305,5.8343,5.854,55987,0
2008-06-13,5.9634,6.3113,5.9534,6.2318,56090,0
2008-06-16,6.1921,6.4604,6.1721,6.351,56341,0
2008-06-17,6.3411,6.5995,6.1125,6.3113,50166,0
2008-06-18,6.2715,6.3312,5.7348,6.0927,68137,0
2008-06-19,6.0628,6.2118,5.8243,6.2118,31301,0
2008-06-20,6.1621,6.2118,5.6951,6.023,107769,0
2008-06-23,6.0727,6.0727,5.8343,5.9534,43532,0
2008-06-24,5.864,5.9336,5.6951,5.7945,121551,0
2008-06-25,5.8143,6.0131,5.6156,5.8441,72830,0
2008-06-26,5.7646,5.8143,5.2179,5.2776,46367,0
2008-06-27,5.2876,5.6851,4.9993,5.6652,1377619,0
2008-06-30,5.6553,6.2418,5.536,5.874,150532,0
2008-07-01,5.7448,6.0827,5.4963,5.7646,71796,0
2008-07-02,5.7546,5.8343,5.4665,5.4963,62498,0
2008-07-03,5.5062,5.9336,5.4168,5.6156,25372,0
2008-07-07,5.6553,5.884,5.5062,5.5757,80569,0
2008-07-08,5.6056,6.0628,5.4665,5.9634,111993,0
2008-07-09,5.9534,6.033,5.5062,5.5062,84606,0
2008-07-10,5.4963,5.8043,5.208,5.5957,91218,0
2008-07-11,5.5261,5.9137,5.387,5.8143,101832,0
2008-07-14,5.874,6.0031,5.4565,5.5659,92838,0
2008-07-15,5.4863,5.6156,5.0689,5.2976,147461,0
2008-07-16,5.3273,5.5559,5.1385,5.2179,356728,0
2008-07-17,5.3173,5.7149,5.3074,5.4168,160935,0
2008-07-18,5.4665,5.6652,5.1086,5.3273,65377,0
2008-07-21,5.367,5.4863,5.1782,5.387,38158,0
2008-07-22,5.2179,5.5757,5.1982,5.4665,76670,0
2008-07-23,5.4665,5.6553,5.4366,5.4366,95437,0
2008-07-24,5.4565,5.6652,5.3074,5.4168,65624,0
2008-07-25,5.4665,5.5857,5.4168,5.4665,71090,0
2008-07-28,5.3969,5.5062,5.3074,5.367,33473,0
2008-07-29,5.367,5.5857,5.367,5.4863,49787,0
2008-07-30,5.4665,5.5857,5.3173,5.4366,59454,0
2008-07-31,5.3074,5.5559,5.3074,5.4565,59183,0
2008-08-01,5.4068,5.6454,5.3373,5.4665,62293,0
2008-08-04,5.4863,5.5757,5.3571,5.4565,81563,0
2008-08-05,5.5957,5.7646,5.5957,5.7448,80608,0
2008-08-06,5.8143,5.8243,5.5659,5.705,41460,0
2008-08-07,5.6056,5.6851,5.5162,5.5957,49942,0
2008-08-08,5.5857,5.9534,5.5857,5.9037,64018,0
2008-08-11,5.9634,6.3312,5.9237,6.202,82154,0
2008-08-12,6.1424,6.2815,6.0628,6.1921,71257,0
2008-08-13,6.1721,6.4604,6.1424,6.4007,69964,0
2008-08-14,6.4007,6.5398,6.1125,6.5398,62948,0
2008-08-15,6.7485,6.8877,6.3013,6.6691,116915,0
2008-08-18,6.6691,6.8082,6.3411,6.5697,48111,0
2008-08-19,6.5797,6.7585,6.4704,6.5895,58698,0
2008-08-20,6.6194,6.838,6.5697,6.6889,45695,0
2008-08-21,6.5995,6.7685,6.5598,6.5697,28560,0
2008-08-22,6.7088,6.9971,6.5895,6.9474,56502,0
2008-08-25,6.9374,7.007,6.6591,6.6591,41198,0
2008-08-26,6.6791,7.1958,6.6791,7.1958,50977,0
2008-08-27,7.2157,7.8816,7.2157,7.8618,98822,0
2008-08-28,7.9313,8.8955,7.8618,8.7961,114392,0
2008-08-29,7.971,8.7464,7.9612,8.7464,238530,0
2008-09-02,8.8655,8.8755,8.468,8.7761,108677,0
2008-09-03,8.7464,9.0346,8.6867,9.0048,82169,0
2008-09-04,8.8655,9.134,8.7961,9.0146,148779,0
2008-09-05,8.9152,9.2333,8.7066,9.0446,115508,0
2008-09-08,9.2632,9.512,8.8458,9.4519,105650,0
2008-09-09,8.9849,9.7,8.9749,8.9749,205955,0
2008-09-10,9.2035,9.72,8.8159,8.8755,171908,0
2008-09-11,8.6271,9.1737,8.478,8.6072,79074,0
2008-09-12,8.1201,8.6469,8.1201,8.5177,97761,0
2008-09-15,8.5972,8.7563,7.7723,7.7723,56793,0
2008-09-16,7.4742,7.8021,7.166,7.663,201080,0
2008-09-17,7.7922,7.7922,7.2058,7.3549,123726,0
2008-09-18,7.7624,8.2097,6.8877,8.2097,230631,0
2008-09-19,9.2433,9.3427,7.1859,8.3388,441467,0
2008-09-22,8.4283,8.5277,7.8816,8.2891,56555,0
2008-09-23,8.468,8.6966,8.3588,8.6966,51857,0
2008-09-24,8.8458,8.9054,8.6569,8.7066,61436,0
2008-09-25,8.7861,8.9949,7.4643,8.7464,58678,0
2008-09-26,8.4382,8.9054,8.1698,8.8955,46684,0
2008-09-29,8.7265,9.2532,7.8618,7.8618,110894,0
2008-09-30,8.15,8.8655,7.4643,8.0407,82757,0
2008-10-01,7.9513,8.6171,7.9513,8.4283,39682,0
2008-10-02,8.2991,8.6171,8.0407,8.1698,39674,0
2008-10-03,8.8159,8.9252,8.4283,8.4283,73422,0
2008-10-06,8.0804,8.0804,6.2616,6.6989,92098,0
2008-10-07,6.9573,7.3649,6.3312,6.4604,105155,0
2008-10-08,6.361,8.4283,6.361,7.5537,78719,0
2008-10-09,7.7027,7.9413,4.3731,4.5719,114642,0
2008-10-10,4.5918,6.6989,4.4725,6.4207,111452,0
2008-10-13,7.007,8.3388,5.3571,7.7723,216135,0
2008-10-14,7.8121,7.9413,5.4565,5.884,218408,0
2008-10-15,5.6851,6.1523,4.9795,4.9795,169492,0
2008-10-16,5.0788,7.3152,4.7906,7.1859,108663,0
2008-10-17,6.9673,7.4443,5.4764,5.4764,139018,0
2008-10-20,5.6454,6.3809,5.4665,5.854,119082,0
2008-10-21,5.7249,6.6492,5.3969,6.52,128106,0
2008-10-22,6.3013,6.7288,5.8343,5.874,181250,0
2008-10-23,5.9037,6.0827,5.2577,5.854,72132,0
2008-10-24,4.9695,5.7249,4.9695,5.6652,116135,0
2008-10-27,5.5957,6.3312,5.2279,5.2279,97924,0
2008-10-28,5.4168,6.0031,4.7309,5.6652,90008,0
2008-10-29,5.6255,5.874,5.2179,5.3273,84982,0
2008-10-30,5.5559,5.8143,4.6415,5.0788,97680,0
2008-10-31,5.0391,5.546,4.7707,5.377,105378,0
2008-11-03,5.3074,5.4068,4.7608,4.8801,134404,0
2008-11-04,5.1086,5.1086,4.8403,4.9198,151319,0
2008-11-05,4.9099,5.0192,4.224,4.3334,113846,0
2008-11-06,4.4428,4.9298,4.0451,4.5521,80598,0
2008-11-07,4.6018,4.9496,4.4924,4.8701,38737,0
2008-11-10,5.0092,5.2379,4.4725,4.7112,35504,0
2008-11-11,4.6217,5.1982,4.0551,5.0689,66382,0
2008-11-12,4.9398,4.9398,4.0849,4.1048,41708,0
2008-11-13,4.0949,4.7608,3.4886,4.721,80101,0
2008-11-14,4.6018,4.6018,3.6773,3.6773,35563,0
2008-11-17,3.6376,4.0551,3.6179,3.767,24646,0
2008-11-18,3.6773,4.1743,3.0215,3.26,78061,0
2008-11-19,3.2103,3.429,2.7332,2.7531,38257,0
2008-11-20,2.7332,3.4588,2.6239,2.6339,40968,0
2008-11-21,2.7631,3.1506,2.445,2.6836,103209,0
2008-11-24,2.8425,3.9657,2.8425,3.9259,43262,0
2008-11-25,4.0154,4.1446,3.2799,4.1446,68386,0
2008-11-26,3.9954,4.7608,3.727,4.721,79937,0
2008-11-28,4.6315,4.7906,4.6018,4.7309,21675,0
2008-12-01,4.5322,4.6713,2.604,2.6736,138405,0
2008-12-02,2.8326,3.6773,2.8326,3.578,75734,0
2008-12-03,3.419,4.413,3.2998,3.747,90676,0
2008-12-04,3.6476,4.1545,3.6277,3.727,52869,0
2008-12-05,3.6277,4.3234,3.4787,4.3234,36334,0
2008-12-08,4.413,4.413,3.8364,3.9458,100934,0
2008-12-09,3.8861,4.3831,3.4489,3.6277,94331,0
2008-12-10,3.6773,3.906,3.3296,3.429,52195,0
2008-12-11,3.3594,3.5979,3.0215,3.0812,96419,0
2008-12-12,2.9818,3.3594,2.8823,2.9718,118796,0
2008-12-15,2.9916,3.2003,2.5941,2.6836,79504,0
2008-12-16,2.7829,2.9519,2.6437,2.7134,100270,0
2008-12-17,2.6836,3.1009,2.604,2.9022,71073,0
2008-12-18,2.9121,3.0413,2.6339,2.7134,91665,0
2008-12-19,2.8724,3.6476,2.6934,3.3793,176047,0
2008-12-22,3.3892,3.3892,2.9221,3.2501,115869,0
2008-12-23,3.2898,3.6179,3.1407,3.4389,70501,0
2008-12-24,3.4389,3.578,3.27,3.3693,29845,0
2008-12-26,3.409,3.5582,3.3495,3.4489,18054,0
2008-12-29,3.419,3.429,3.2003,3.2501,31944,0
2008-12-30,3.3196,3.9756,3.2302,3.9458,72198,0
2008-12-31,3.8762,4.1645,3.4588,3.9657,124797,0
2009-01-02,3.9856,3.9856,3.5582,3.747,48526,0
2009-01-05,3.757,4.0849,3.6179,3.8762,29391,0
2009-01-06,3.9359,4.1943,3.6873,3.916,171679,0
2009-01-07,3.8464,4.1843,3.8464,3.9458,76192,0
2009-01-08,3.9259,4.2042,3.9259,4.1645,27910,0
2009-01-09,4.1743,4.1743,3.419,3.4489,104362,0
2009-01-12,3.429,3.6576,3.2998,3.3097,70235,0
2009-01-13,3.27,3.3992,3.1407,3.2501,58815,0
2009-01-14,3.1209,3.419,3.1209,3.2898,40311,0
2009-01-15,3.2998,3.3495,2.9818,3.2302,50827,0
2009-01-16,3.27,3.27,2.9321,3.2203,76556,0
2009-01-20,3.2103,3.27,3.1506,3.2302,80961,0
2009-01-21,3.3196,3.7073,3.1407,3.6676,60383,0
2009-01-22,3.5383,3.5383,3.1506,3.2003,64192,0
2009-01-23,3.0015,3.1706,2.6339,3.0015,114202,0
2009-01-26,2.9818,3.3793,2.9818,3.3395,58693,0
2009-01-27,3.3594,3.409,3.0015,3.2203,50419,0
2009-01-28,3.3296,3.4389,2.9818,3.429,128448,0
2009-01-29,3.409,3.409,3.1407,3.1407,61065,0
2009-01-30,3.2003,3.2003,2.9022,2.9419,71759,0
2009-02-02,2.8625,3.3196,2.5145,3.2799,112103,0
2009-02-03,3.3296,3.3296,2.8922,2.9321,60297,0
2009-02-04,2.9419,3.2898,2.8227,2.8425,67668,0
2009-02-05,2.8028,3.0413,2.7829,2.8724,69161,0
2009-02-06,2.8326,2.8922,2.7531,2.7731,69231,0
2009-02-09,2.7431,2.9321,2.6239,2.6239,159351,0
2009-02-10,2.5941,2.8227,2.4848,2.4848,54490,0
2009-02-11,2.5245,2.7233,2.4748,2.4848,23840,0
2009-02-12,2.4052,2.5842,2.3456,2.4648,34892,0
2009-02-13,2.4748,2.5046,2.3555,2.3754,31936,0
2009-02-17,2.3754,2.3754,2.0673,2.107,52893,0
2009-02-18,2.2363,2.6339,2.137,2.2064,67161,0
2009-02-19,2.2264,2.2363,1.7592,1.789,42272,0
2009-02-20,1.7294,1.799,1.5506,1.63,55961,0
2009-02-23,1.6598,1.7294,1.4709,1.4909,65381,0
2009-02-24,1.5406,1.6797,1.4113,1.62,80699,0
2009-02-25,1.6003,1.6003,1.3915,1.461,37464,0
2009-02-26,1.5803,2.6239,1.5803,1.64,62891,0
2009-02-27,1.5903,1.5903,1.3616,1.3616,115812,0
2009-03-02,1.3418,1.4512,1.2921,1.3318,69280,0
2009-03-03,1.3915,1.5009,1.2822,1.2822,62209,0
2009-03-04,1.3418,1.4412,1.1927,1.2722,39558,0
2009-03-05,1.2125,1.2125,0.9839,0.9939,81108,0
2009-03-06,1.0138,1.0436,0.974,1.0237,88150,0
2009-03-09,0.974,0.9939,0.6064,0.8548,69981,0
2009-03-10,1.0536,1.2026,0.8945,1.0237,249317,0
2009-03-11,1.0336,1.3616,1.0336,1.2325,196659,0
2009-03-12,1.2125,2.137,1.143,2.137,148161,0
2009-03-13,2.1567,2.4052,2.0773,2.117,37808,0
2009-03-16,2.1467,2.455,1.6697,1.789,53695,0
2009-03-17,1.7791,1.9779,1.5206,1.9679,42768,0
2009-03-18,1.958,2.7631,1.958,2.7431,40100,0
2009-03-19,2.7928,2.8823,2.5345,2.6239,35676,0
2009-03-20,2.6736,2.9321,2.5543,2.7928,110582,0
2009-03-23,2.9121,3.3992,2.8028,3.3992,108733,0
2009-03-24,3.3097,3.419,2.604,2.604,52298,0
2009-03-25,2.6637,3.0413,2.2264,2.5642,55899,0
2009-03-26,2.6537,3.3793,2.6239,3.3097,81828,0
2009-03-27,3.1606,3.1606,2.5345,2.7332,71676,0
2009-03-30,2.5941,2.604,2.1767,2.2164,43633,0
2009-03-31,2.2959,2.3754,2.1867,2.3058,44695,0
2009-04-01,2.2164,2.4251,2.107,2.4251,33393,0
2009-04-02,2.5444,2.8326,2.5444,2.6637,382938,0
2009-04-03,2.6239,2.7531,2.5842,2.7332,132852,0
2009-04-06,2.6637,2.6637,2.3953,2.5444,34040,0
2009-04-07,2.4848,2.5345,2.127,2.1667,36720,0
2009-04-08,2.2164,2.614,2.2164,2.3357,46923,0
2009-04-09,2.455,2.6836,2.455,2.6339,70582,0
2009-04-13,2.5543,2.5842,2.2363,2.455,63395,0
2009-04-14,2.3655,2.445,2.2264,2.2264,41339,0
2009-04-15,2.2264,2.3357,2.2264,2.3257,24068,0
2009-04-16,2.3754,2.4052,2.3158,2.3257,39607,0
2009-04-17,2.3357,2.3854,2.286,2.3854,52574,0
2009-04-20,2.2661,2.3854,2.0972,2.0972,58001,0
2009-04-21,2.0873,2.3058,2.0475,2.117,47746,0
2009-04-22,2.0475,2.0972,1.9878,1.9978,23284,0
2009-04-23,2.0076,2.127,1.9779,1.9878,37049,0
2009-04-24,2.0673,2.0873,1.9779,2.0176,48814,0
2009-04-27,1.9679,2.2561,1.958,2.1867,63087,0
2009-04-28,2.1867,2.2661,2.0873,2.1567,14997,0
2009-04-29,2.117,2.2064,2.0673,2.2064,25008,0
2009-04-30,2.2561,2.3555,2.2164,2.2561,36927,0
2009-05-01,2.2363,2.3854,2.1767,2.2264,53019,0
2009-05-04,2.2761,2.3257,2.2164,2.3257,40262,0
2009-05-05,2.3655,2.4648,2.2363,2.2461,28257,0
2009-05-06,2.127,2.1867,2.0773,2.1867,49058,0
2009-05-07,2.286,2.3257,2.0873,2.0972,41808,0
2009-05-08,2.2064,2.6339,2.1867,2.6339,71643,0
2009-05-11,2.7034,2.9221,2.6736,2.8724,87405,0
2009-05-12,2.9221,2.9221,2.4052,2.5245,52272,0
2009-05-13,2.3953,2.3953,2.0972,2.1867,141226,0
2009-05-14,2.2164,2.4648,2.0873,2.4251,30066,0
2009-05-15,2.4351,2.4848,2.2264,2.2363,40290,0
2009-05-18,2.3456,2.7233,2.3456,2.7034,38194,0
2009-05-19,2.6934,2.6934,2.5642,2.604,17081,0
2009-05-20,2.6537,2.7631,2.6239,2.7034,32358,0
2009-05-21,2.6339,2.6437,2.5842,2.5842,42257,0
2009-05-22,2.6239,2.6736,2.5145,2.5145,8704,0
2009-05-26,2.4648,2.8724,2.4151,2.8724,43240,0
2009-05-27,2.8425,2.9818,2.8028,2.8326,70635,0
2009-05-28,2.8922,2.9221,2.7531,2.8625,32331,0
2009-05-29,2.8625,2.9916,2.7829,2.9916,73537,0
2009-06-01,2.9718,3.1209,2.614,2.7233,103291,0
2009-06-02,2.7034,2.7034,2.1964,2.3655,344634,0
2009-06-03,2.3854,2.4848,2.3854,2.3854,161868,0
2009-06-04,2.4251,2.5046,2.4052,2.5046,46875,0
2009-06-05,2.5444,2.5842,2.3357,2.4052,67097,0
2009-06-08,2.455,2.455,2.2363,2.2461,71237,0
2009-06-09,2.2761,2.286,1.9679,2.117,234307,0
2009-06-10,2.1467,2.1567,1.8387,2.0972,572112,0
2009-06-11,2.107,2.4052,1.9381,2.3456,363801,0
2009-06-12,2.2959,2.4052,2.2064,2.3854,82423,0
2009-06-15,2.3058,2.3058,2.0873,2.2461,117457,0
2009-06-16,2.3158,2.3158,2.107,2.1667,55045,0
2009-06-17,2.2461,2.2461,1.9481,2.0475,100569,0
2009-06-18,2.0276,2.1567,1.9878,2.137,96280,0
2009-06-19,2.2064,2.2064,2.0375,2.0873,121064,0
2009-06-22,2.0475,2.0773,1.9878,1.9878,77539,0
2009-06-23,2.0176,2.117,1.958,1.9679,49892,0
2009-06-24,2.0076,2.0276,1.8387,1.8884,134373,0
2009-06-25,1.8586,2.0076,1.7194,1.9978,96397,0
2009-06-26,1.9779,2.137,1.789,1.8884,746540,0
2009-06-29,1.8784,1.8984,1.799,1.8387,118053,0
2009-06-30,1.8487,2.117,1.7095,1.8984,218932,0
2009-07-01,1.9679,1.9679,1.789,1.8884,74903,0
2009-07-02,1.8189,1.9182,1.7095,1.7791,78450,0
2009-07-06,1.7592,1.8189,1.7095,1.7592,54503,0
2009-07-07,1.8089,1.8089,1.6697,1.7194,80329,0
2009-07-08,1.789,1.789,1.64,1.6797,133366,0
2009-07-09,1.7095,1.7095,1.5506,1.5703,448919,0
2009-07-10,1.5603,1.5603,1.4412,1.5506,236605,0
2009-07-13,1.5306,1.6101,1.4909,1.6003,140476,0
2009-07-14,1.5803,1.7194,1.5703,1.6897,43658,0
2009-07-15,1.7294,2.0076,1.6897,1.9779,451274,0
2009-07-16,1.958,2.3257,1.8586,2.2761,171266,0
2009-07-17,2.286,2.286,1.9878,2.0375,103210,0
2009-07-20,2.0673,2.1867,1.9878,2.1867,78501,0
2009-07-21,2.2461,2.2761,2.117,2.2761,86503,0
2009-07-22,2.2561,2.3854,2.2461,2.3754,77251,0
2009-07-23,2.3854,2.8227,2.2959,2.7332,228338,0
2009-07-24,2.6934,2.7631,2.5444,2.5543,144648,0
2009-07-27,2.5543,2.6437,2.4052,2.4848,64226,0
2009-07-28,2.455,2.4748,2.137,2.445,114567,0
2009-07-29,2.4151,2.4351,2.2164,2.2959,98228,0
2009-07-30,2.3754,2.5941,2.286,2.4947,100647,0
2009-07-31,2.4848,2.8227,2.445,2.6736,107773,0
2009-08-03,2.7134,2.7233,2.455,2.4947,133173,0
2009-08-04,2.455,2.5145,2.3357,2.3655,112118,0
2009-08-05,2.3754,2.604,2.137,2.455,135844,0
2009-08-06,2.4648,2.4848,2.0873,2.2164,206392,0
2009-08-07,2.2761,2.3655,2.1767,2.2461,93039,0
2009-08-10,2.2064,2.286,2.1767,2.2363,151283,0
2009-08-11,2.2064,2.286,2.1867,2.2064,84724,0
2009-08-12,2.2164,2.3357,2.1467,2.1467,333265,0
2009-08-13,2.1667,2.2561,2.1667,2.1964,60735,0
2009-08-14,2.1964,2.2264,2.127,2.137,125492,0
2009-08-17,2.0773,2.1467,2.0375,2.0673,131815,0
2009-08-18,2.127,2.1667,2.0176,2.117,106013,0
2009-08-19,2.0873,2.4251,2.0873,2.4151,155593,0
2009-08-20,2.4848,2.614,2.4052,2.4748,276594,0
2009-08-21,2.5444,2.7332,2.4351,2.445,3572722,0
2009-08-24,2.4648,2.5842,2.3555,2.4947,232146,0
2009-08-25,2.5145,2.5345,2.4351,2.445,110897,0
2009-08-26,2.4351,2.5046,2.3953,2.5046,76802,0
2009-08-27,2.4848,2.6339,2.455,2.6339,54700,0
2009-08-28,2.6339,2.8625,2.614,2.8028,117525,0
2009-08-31,2.7431,2.9618,2.7332,2.7431,120821,0
2009-09-01,2.7034,2.9221,2.5642,2.604,110708,0
2009-09-02,2.7431,2.7531,2.5742,2.6934,34714,0
2009-09-03,2.7134,2.8823,2.5742,2.8625,38697,0
2009-09-04,2.8625,2.8922,2.7034,2.8525,38993,0
2009-09-08,2.9121,2.9121,2.7431,2.8028,29849,0
2009-09-09,2.7829,2.8724,2.7531,2.8425,42457,0
2009-09-10,2.8326,2.9618,2.8326,2.9221,28081,0
2009-09-11,2.9221,3.0315,2.9221,3.0315,77047,0
2009-09-14,3.0315,3.1706,2.8227,2.8724,125882,0
2009-09-15,2.8724,3.1606,2.8724,2.9221,86704,0
2009-09-16,2.9519,3.0315,2.8525,2.9519,56152,0
2009-09-17,2.9519,2.9718,2.8724,2.8823,61417,0
2009-09-18,2.9022,2.9419,2.7928,2.8028,235806,0
2009-09-21,2.7731,2.9718,2.7731,2.9321,191908,0
2009-09-22,2.9321,3.2203,2.8823,3.2103,310057,0
2009-09-23,3.2103,3.2898,3.0315,3.0712,138594,0
2009-09-24,3.1109,3.2302,2.9618,3.2103,251074,0
2009-09-25,3.1806,3.2302,3.0712,3.1606,103491,0
2009-09-28,3.1806,3.5383,3.1806,3.3892,295348,0
2009-09-29,3.409,3.5085,3.3296,3.3395,143812,0
2009-09-30,3.3495,3.429,3.2302,3.27,198181,0
2009-10-01,3.2302,3.3196,3.1706,3.2501,236924,0
2009-10-02,3.2003,3.2302,3.0512,3.0812,165864,0
2009-10-05,3.1209,3.3097,2.8823,3.26,146600,0
2009-10-06,3.2898,3.3395,3.1806,3.2302,76729,0
2009-10-07,3.1806,3.2401,3.1309,3.1904,50462,0
2009-10-08,3.2799,3.2799,3.1904,3.1904,42403,0
2009-10-09,3.2003,3.27,3.1904,3.27,67751,0
2009-10-12,3.2799,3.3395,3.2302,3.2302,73301,0
2009-10-13,3.27,3.27,3.1009,3.1209,78677,0
2009-10-14,3.2103,3.2799,3.0115,3.1009,50077,0
2009-10-15,3.0512,3.0512,2.9321,2.9321,75946,0
2009-10-16,2.9121,2.9321,2.7332,2.7829,255055,0
2009-10-19,2.8128,2.8128,2.6537,2.6836,99205,0
2009-10-20,2.6934,2.7134,2.6339,2.6537,46316,0
2009-10-21,2.6437,2.7731,2.614,2.6437,75243,0
2009-10-22,2.6339,2.7332,2.5642,2.7233,45726,0
2009-10-23,2.7332,2.7829,2.5444,2.5842,125294,0
2009-10-26,2.5842,2.6736,2.4848,2.5842,47649,0
2009-10-27,2.5842,2.5842,2.4848,2.4947,66800,0
2009-10-28,2.4648,2.5245,2.3058,2.4052,88765,0
2009-10-29,2.445,2.6437,2.445,2.5345,85120,0
2009-10-30,2.4748,2.5145,2.3456,2.4947,130674,0
2009-11-02,2.604,2.7233,2.4947,2.7134,75902,0
2009-11-03,2.6836,2.6934,2.4648,2.5444,49355,0
2009-11-04,2.6339,3.0512,2.6339,2.8525,114485,0
2009-11-05,2.9022,3.0315,2.8823,2.9221,111891,0
2009-11-06,2.8525,3.0315,2.8326,2.8922,142673,0
2009-11-09,2.9519,2.9519,2.8326,2.8724,47859,0
2009-11-10,2.8326,2.9221,2.8326,2.9221,54019,0
2009-11-11,2.9718,2.9718,2.6836,2.7332,124206,0
2009-11-12,2.7034,2.8028,2.5742,2.5941,66341,0
2009-11-13,2.5941,2.6637,2.4648,2.604,105571,0
2009-11-16,2.6537,3.1309,2.6537,3.1309,124044,0
2009-11-17,3.0812,3.1606,2.9321,3.1209,108716,0
2009-11-18,3.1209,3.2302,3.0712,3.2203,188488,0
2009-11-19,3.1606,3.2302,3.1109,3.1606,187611,0
2009-11-20,3.1209,3.1806,3.1109,3.1506,62993,0
2009-11-23,3.2203,3.2501,3.0812,3.2203,62870,0
2009-11-24,3.2203,3.3097,3.2203,3.2998,45610,0
2009-11-25,3.3196,3.3693,3.27,3.2998,44085,0
2009-11-27,3.091,3.2302,3.091,3.1806,49911,0
2009-11-30,3.1706,3.2898,2.9916,3.2799,140281,0
2009-12-01,3.3495,3.3693,3.1606,3.3594,77947,0
2009-12-02,3.3594,3.409,3.3196,3.3793,55405,0
2009-12-03,3.3992,3.419,3.1904,3.2103,89501,0
2009-12-04,3.3196,3.429,3.27,3.419,51925,0
2009-12-07,3.3495,3.419,3.27,3.3892,37303,0
2009-12-08,3.3495,3.3992,3.2302,3.2501,96465,0
2009-12-09,3.26,3.2998,2.9618,3.0015,183759,0
2009-12-10,3.0315,3.0315,2.7829,2.8028,138539,0
2009-12-11,2.8227,2.9818,2.7431,2.8227,206884,0
2009-12-14,2.8625,2.8625,2.7431,2.7829,110066,0
2009-12-15,2.7731,3.1904,2.7332,3.1606,276998,0
2009-12-16,3.2003,3.578,3.1506,3.5582,166506,0
2009-12-17,3.5283,3.9458,3.5283,3.8564,170564,0
2009-12-18,3.8464,3.9359,3.6676,3.9359,307155,0
2009-12-21,3.9756,3.9954,3.757,3.916,134130,0
2009-12-22,3.9359,3.9359,3.7073,3.7967,87923,0
2009-12-23,3.8364,3.8762,3.727,3.7867,40443,0
2009-12-24,3.8364,3.8961,3.8265,3.8861,56095,0
2009-12-28,3.906,3.9359,3.757,3.9259,80686,0
2009-12-29,3.9259,3.9259,3.7768,3.8861,25623,0
2009-12-30,3.8464,3.9458,3.747,3.9359,52413,0
2009-12-31,3.9458,3.9458,3.737,3.8961,253172,0
2010-01-04,3.9756,3.9856,3.8464,3.9657,60348,0
2010-01-05,3.9657,4.1247,3.916,4.0253,103262,0
2010-01-06,4.1346,4.2042,3.8861,3.9756,112492,0
2010-01-07,3.9557,4.0451,3.9557,3.9954,82322,0
2010-01-08,4.0054,4.1247,3.9756,4.0949,64890,0
2010-01-11,4.1346,4.1545,4.0353,4.1446,98560,0
2010-01-12,4.1346,4.2042,4.1247,4.1645,151502,0
2010-01-13,4.1645,4.224,4.1545,4.2042,65755,0
2010-01-14,4.1743,4.1843,4.0849,4.1545,61551,0
2010-01-15,4.1743,4.1743,3.9756,4.1148,207971,0
2010-01-19,4.1446,4.2638,4.075,4.2638,194176,0
2010-01-20,4.2042,4.2638,4.1446,4.244,74015,0
2010-01-21,4.244,4.2937,4.0054,4.0253,59161,0
2010-01-22,4.0154,4.0551,3.916,3.9954,101939,0
2010-01-25,3.9756,4.0949,3.9359,3.9856,71195,0
2010-01-26,4.4228,4.4228,4.075,4.254,179428,0
2010-01-27,4.234,4.3234,4.234,4.2837,155942,0
2010-01-28,4.3135,4.3534,4.2737,4.3135,59974,0
2010-01-29,4.3534,4.413,4.3135,4.3234,71309,0
2010-02-01,4.3632,4.6118,4.3234,4.5421,131111,0
2010-02-02,4.5719,4.5719,4.4527,4.5024,93925,0
2010-02-03,4.5024,4.5719,4.4725,4.5322,49292,0
2010-02-04,4.5024,4.6018,4.2737,4.3632,137937,0
2010-02-05,4.3831,4.5818,4.3135,4.5322,47525,0
2010-02-08,4.5124,4.6912,4.3135,4.5818,218889,0
2010-02-09,4.6713,4.6713,4.3831,4.6315,41220,0
2010-02-10,4.6018,4.7012,4.403,4.7012,70303,0
2010-02-11,4.6713,4.8801,4.5621,4.8006,117281,0
2010-02-12,4.7309,4.7906,4.6812,4.7707,42780,0
2010-02-16,4.8602,4.8602,4.721,4.8403,38686,0
2010-02-17,4.89,5.1285,4.8006,5.1285,167050,0
2010-02-18,5.1385,5.2676,5.0988,5.2179,217664,0
2010-02-19,5.2179,5.367,5.1285,5.3472,96432,0
2010-02-22,5.367,5.7149,5.3571,5.7149,181098,0
2010-02-23,5.7149,5.8343,5.5757,5.7846,142769,0
2010-02-24,5.7846,6.0727,5.7846,6.0628,325217,0
2010-02-25,5.9634,6.3411,5.9634,6.3411,752538,0
2010-02-26,6.3709,6.4007,6.0927,6.2218,147043,0
2010-03-01,6.2616,6.4604,6.2616,6.4504,130072,0
2010-03-02,6.4704,6.5797,6.4107,6.4901,119348,0
2010-03-03,6.5498,6.5995,6.351,6.5299,95650,0
2010-03-04,6.5598,6.6492,6.5398,6.5697,68790,0
2010-03-05,6.6194,6.6889,6.3312,6.6691,161516,0
2010-03-08,6.6889,6.6889,6.3809,6.3907,119665,0
2010-03-09,6.3709,6.4604,6.1026,6.2418,192308,0
2010-03-10,6.3113,6.4704,6.0927,6.2616,159959,0
2010-03-11,6.2118,6.3411,6.1424,6.2715,132269,0
2010-03-12,6.2318,6.3411,6.1424,6.2715,236294,0
2010-03-15,6.2715,6.3907,6.2418,6.3113,72515,0
2010-03-16,6.3709,6.3709,6.1621,6.2418,51714,0
2010-03-17,6.2418,6.3907,6.2418,6.3411,64658,0
2010-03-18,6.2616,6.3907,6.2616,6.3411,49921,0
2010-03-19,6.3809,6.4107,6.1721,6.1921,164067,0
2010-03-22,6.1721,6.3411,6.1125,6.2915,43247,0
2010-03-23,6.2915,6.361,6.1821,6.3212,46837,0
2010-03-24,6.2915,6.4901,6.2915,6.361,50876,0
2010-03-25,6.4404,6.6194,6.3312,6.3411,60866,0
2010-03-26,6.3709,6.4404,6.2118,6.4107,51333,0
2010-03-29,6.4604,6.4604,6.2915,6.4107,36931,0
2010-03-30,6.4107,6.4207,6.2218,6.361,34552,0
2010-03-31,6.3113,6.4107,6.2815,6.3411,54650,0
2010-04-01,6.3809,6.4604,6.3411,6.4604,60853,0
2010-04-05,6.4604,6.5001,6.3113,6.4604,130791,0
2010-04-06,6.4107,6.4107,6.2516,6.361,73615,0
2010-04-07,6.3312,6.4207,6.1721,6.4007,247116,0
2010-04-08,6.4007,6.4704,6.361,6.4404,42704,0
2010-04-09,6.4207,6.5101,6.2715,6.4704,58609,0
2010-04-12,6.4604,6.5697,6.4207,6.4901,213366,0
2010-04-13,6.4504,6.7188,6.4504,6.7088,123084,0
2010-04-14,6.7288,6.9374,6.6691,6.8282,623722,0
2010-04-15,6.838,7.2157,6.8282,7.1859,366375,0
2010-04-16,7.176,7.2555,6.9573,7.0567,192664,0
2010-04-19,7.0368,7.166,6.7685,7.166,111349,0
2010-04-20,7.1958,7.1958,7.0666,7.1462,167250,0
2010-04-21,7.1362,7.1958,7.0567,7.1958,145559,0
2010-04-22,7.1064,7.3846,7.1064,7.3748,122548,0
2010-04-23,7.4046,7.504,7.2655,7.484,133882,0
2010-04-26,7.494,7.5736,7.3946,7.494,145499,0
2010-04-27,7.484,7.504,7.1561,7.2356,135436,0
2010-04-28,7.2853,7.494,7.2455,7.4046,95275,0
2010-04-29,7.4742,7.7127,7.3549,7.6927,138588,0
2010-04-30,7.7127,7.7425,7.3649,7.6133,174799,0
2010-05-03,7.6431,7.7326,7.5139,7.7227,92121,0
2010-05-04,7.653,7.6927,7.3846,7.4643,196414,0
2010-05-05,7.3649,8.0207,7.0766,7.971,349285,0
2010-05-06,7.9313,8.001,7.007,7.8021,417101,0
2010-05-07,7.6927,7.7524,6.9275,7.4443,212401,0
2010-05-10,7.7524,8.001,7.7425,7.8419,138386,0
2010-05-11,7.7326,8.0605,7.7027,7.981,121176,0
2010-05-12,7.971,8.2991,7.971,8.2295,197390,0
2010-05-13,8.2097,8.2494,7.9413,8.0307,85416,0
2010-05-14,7.9313,7.9313,7.6033,7.7624,134261,0
2010-05-17,7.8121,8.0108,7.8121,7.991,172726,0
2010-05-18,8.1201,8.1798,7.5934,7.653,67956,0
2010-05-19,7.5934,7.8618,7.3052,7.8319,124471,0
2010-05-20,7.5835,7.5835,6.9474,7.3946,217378,0
2010-05-21,7.1958,7.5437,7.176,7.4343,207767,0
2010-05-24,7.4343,7.4742,7.2157,7.3349,150855,0
2010-05-25,7.176,7.2754,6.9076,7.1561,232221,0
2010-05-26,7.2157,7.2257,6.6492,6.7088,211536,0
2010-05-27,6.8679,6.9871,6.7785,6.9573,133836,0
2010-05-28,6.9573,6.9971,6.7785,6.8877,87241,0
2010-06-01,6.8479,6.8877,6.5797,6.5895,78660,0
2010-06-02,6.5995,6.7485,6.361,6.5498,220724,0
2010-06-03,6.5299,7.0269,6.5299,6.9971,641622,0
2010-06-04,6.9275,6.9275,6.6591,6.7685,193038,0
2010-06-07,6.7884,7.0468,6.5398,6.5895,129646,0
2010-06-08,6.6294,6.6294,6.3113,6.5101,499532,0
2010-06-09,6.5995,6.8082,6.0528,6.6094,116197,0
2010-06-10,6.7088,6.8579,6.6492,6.7982,111889,0
2010-06-11,6.7288,7.007,6.4901,6.9971,52644,0
2010-06-14,7.0567,7.166,6.9374,7.007,115413,0
2010-06-15,7.0567,7.0766,6.4504,7.0368,112207,0
2010-06-16,6.9871,7.0567,6.8579,7.007,87514,0
2010-06-17,7.0368,7.0865,6.9474,7.0666,99758,0
2010-06-18,7.1163,7.1163,7.007,7.0567,160813,0
2010-06-21,7.1462,7.1462,6.8877,6.8976,47125,0
2010-06-22,6.9474,7.0169,6.8282,6.8877,109513,0
2010-06-23,6.8779,6.9573,6.7485,6.7685,55704,0
2010-06-24,6.7188,6.8082,6.3809,6.4107,130183,0
2010-06-25,6.4901,7.1163,6.4504,7.0368,1025831,0
2010-06-28,6.8976,7.1064,6.7386,6.9374,149660,0
2010-06-29,6.8082,6.8282,6.3709,6.4404,138267,0
2010-06-30,6.4604,6.6194,6.2715,6.3212,97839,0
2010-07-01,6.3411,6.4305,6.033,6.2815,80461,0
2010-07-02,6.351,6.4207,5.9037,6.1324,93924,0
2010-07-06,6.2915,6.4604,5.9933,6.023,111736,0
2010-07-07,6.0727,6.4704,6.0628,6.3709,145701,0
2010-07-08,6.4604,6.7685,6.4604,6.7585,162651,0
2010-07-09,6.7982,6.9374,6.6791,6.838,84017,0
2010-07-12,6.8282,6.9176,6.4107,6.4404,70179,0
2010-07-13,6.5697,6.8679,6.5598,6.8479,101699,0
2010-07-14,6.7982,6.8082,6.7088,6.7785,72846,0
2010-07-15,6.8082,6.8282,6.6094,6.8082,62970,0
2010-07-16,6.7288,6.7585,6.5498,6.6691,105193,0
2010-07-19,6.7188,6.8082,6.4504,6.5598,32591,0
2010-07-20,6.4504,6.7585,6.4107,6.7386,63415,0
2010-07-21,6.8082,6.9374,6.5299,6.5398,44478,0
2010-07-22,6.6691,6.8877,6.6691,6.8282,137580,0
2010-07-23,6.7785,7.007,6.7088,6.9673,79873,0
2010-07-26,6.9772,7.3349,6.9374,7.3251,137868,0
2010-07-27,7.4146,7.504,7.3748,7.4343,74932,0
2010-07-28,7.4343,7.484,7.2257,7.2655,46253,0
2010-07-29,7.2952,7.3649,7.1163,7.2655,33161,0
2010-07-30,7.1561,7.3748,7.1561,7.2157,83698,0
2010-08-02,7.3052,7.3052,7.1362,7.2257,54512,0
2010-08-03,7.166,7.2952,6.9176,7.1462,53707,0
2010-08-04,7.2356,7.7524,7.2356,7.6233,112975,0
2010-08-05,7.5337,7.6829,7.3649,7.504,38006,0
2010-08-06,7.3946,7.5537,7.176,7.4643,69968,0
2010-08-09,7.5537,7.663,7.4343,7.653,83005,0
2010-08-10,7.5239,7.6829,7.484,7.5337,80353,0
2010-08-11,7.3449,7.484,6.8779,6.9474,134510,0
2010-08-12,6.7982,7.007,6.6194,6.8282,96307,0
2010-08-13,6.7884,6.9573,6.6094,6.7785,79526,0
2010-08-16,6.7188,7.1561,6.7188,7.1561,59991,0
2010-08-17,7.2455,7.4343,7.0368,7.3549,92466,0
2010-08-18,7.3251,7.4146,7.1561,7.176,64047,0
2010-08-19,7.1163,7.2455,6.4802,6.5598,116644,0
2010-08-20,6.5101,6.7585,6.351,6.6889,106356,0
2010-08-23,6.7585,6.9971,6.7386,6.7982,61976,0
2010-08-24,6.8282,6.8779,6.4704,6.5598,74340,0
2010-08-25,6.52,6.7188,6.52,6.6094,78189,0
2010-08-26,6.6194,6.7485,6.3907,6.5697,70884,0
2010-08-27,6.6591,7.1163,6.6591,7.0468,73025,0
2010-08-30,6.9871,7.0666,6.4802,6.5101,77498,0
2010-08-31,6.52,6.9076,6.4604,6.6492,68238,0
2010-09-01,6.7884,6.9772,6.6294,6.9673,63971,0
2010-09-02,6.9275,6.9374,6.6889,6.8479,81795,0
2010-09-03,6.9673,7.007,6.7685,6.8779,44590,0
2010-09-07,6.8579,6.8579,6.5001,6.5598,82321,0
2010-09-08,6.5895,7.0865,6.5697,7.0666,68616,0
2010-09-09,7.1561,7.176,6.9474,6.9871,42272,0
2010-09-10,7.1362,7.176,6.9673,7.1163,65485,0
2010-09-13,7.166,7.2555,6.9871,7.2257,146132,0
2010-09-14,7.2058,7.2555,6.9971,7.1263,81172,0
2010-09-15,7.1064,7.2952,7.1064,7.2455,111225,0
2010-09-16,7.2257,7.3846,7.1362,7.2655,63133,0
2010-09-17,7.3748,7.3846,7.0766,7.166,118412,0
2010-09-20,7.166,7.3846,6.9673,7.3449,91878,0
2010-09-21,7.3152,7.504,7.2655,7.2655,55637,0
2010-09-22,7.2058,7.3946,6.8976,6.9374,57021,0
2010-09-23,6.8579,7.0368,6.4802,6.5299,130954,0
2010-09-24,6.6392,7.1263,6.5299,7.0468,72163,0
2010-09-27,7.0666,7.1362,6.8479,6.8679,39440,0
2010-09-28,6.9076,7.2058,6.6989,7.1859,85172,0
2010-09-29,7.1462,7.3549,7.1462,7.3449,92375,0
2010-09-30,7.3649,7.484,7.3152,7.3649,125869,0
2010-10-01,7.4543,7.4543,7.2157,7.4443,70621,0
2010-10-04,7.3946,7.5636,7.3946,7.5337,134142,0
2010-10-05,7.5934,7.673,7.4146,7.6431,132368,0
2010-10-06,7.6033,7.6829,7.3449,7.6332,69143,0
2010-10-07,7.6927,7.6927,7.4643,7.5139,46574,0
2010-10-08,7.5437,7.673,7.4443,7.6033,38693,0
2010-10-11,7.4443,7.4742,7.2058,7.3251,117198,0
2010-10-12,7.2754,7.3649,7.1263,7.2952,47544,0
2010-10-13,7.3549,7.4543,7.2058,7.4046,100141,0
2010-10-14,7.3748,7.5139,7.2853,7.3748,74237,0
2010-10-15,7.494,7.5934,7.3846,7.4543,147880,0
2010-10-18,7.494,7.5934,7.4046,7.5835,29514,0
2010-10-19,7.4443,7.663,7.2555,7.3251,69368,0
2010-10-20,7.3946,7.5636,7.2356,7.4543,32943,0
2010-10-21,7.5239,7.663,7.3946,7.504,58640,0
2010-10-22,7.5537,7.5537,7.4543,7.484,24499,0
2010-10-25,7.5337,7.673,7.4742,7.5636,39561,0
2010-10-26,7.504,7.6829,7.4046,7.6133,34051,0
2010-10-27,7.5337,7.7227,7.3846,7.673,68238,0
2010-10-28,7.7326,7.7326,7.4443,7.5139,41600,0
2010-10-29,7.5239,7.6233,7.3549,7.5636,57934,0
2010-11-01,7.504,7.5736,7.2655,7.4742,69144,0
2010-11-02,7.5736,7.9015,7.5537,7.8319,105468,0
2010-11-03,7.8717,8.1897,7.8717,8.15,218042,0
2010-11-04,8.3091,8.4582,8.2097,8.3687,154746,0
2010-11-05,8.4085,8.6668,8.3488,8.5774,74697,0
2010-11-08,8.5277,8.6469,7.991,8.5476,62948,0
2010-11-09,8.4382,8.6569,8.4382,8.468,80087,0
2010-11-10,8.5177,8.7464,8.3985,8.6768,102651,0
2010-11-11,8.5476,8.7066,8.5376,8.5874,78820,0
2010-11-12,8.478,8.5972,8.1698,8.2394,68927,0
2010-11-15,8.2991,8.6469,8.1897,8.4582,62555,0
2010-11-16,8.3588,8.4879,7.9612,8.0605,71172,0
2010-11-17,8.0605,8.3288,8.0605,8.2295,51186,0
2010-11-18,8.319,8.7464,8.3091,8.6768,62899,0
2010-11-19,8.6668,8.8458,8.4979,8.6668,114405,0
2010-11-22,8.6271,8.8557,8.2394,8.8159,69554,0
2010-11-23,8.6867,8.7961,8.3091,8.319,68089,0
2010-11-24,8.3785,8.6171,8.3388,8.5972,56010,0
2010-11-26,8.5177,8.5972,8.4879,8.5177,10528,0
2010-11-29,8.4582,8.5476,8.3488,8.5078,45699,0
2010-11-30,8.3785,8.4979,8.3388,8.3885,80848,0
2010-12-01,8.5674,8.7662,8.5376,8.6867,189047,0
2010-12-02,8.7165,8.7761,8.4482,8.6867,56379,0
2010-12-03,8.6867,8.9352,8.4879,8.9054,43455,0
2010-12-06,8.9054,8.9749,8.8655,8.9452,76066,0
2010-12-07,9.0843,9.2532,8.9649,9.0942,78566,0
2010-12-08,9.1439,9.2234,9.0346,9.1936,67995,0
2010-12-09,9.2433,9.4322,9.1836,9.3228,59803,0
2010-12-10,9.3725,9.4222,9.1439,9.293,64144,0
2010-12-13,9.3228,9.3625,8.7861,9.0446,90204,0
2010-12-14,9.1042,9.4519,8.9649,9.4421,59032,0
2010-12-15,9.4519,9.691,9.2234,9.4122,90675,0
2010-12-16,9.4023,9.651,9.3427,9.612,50558,0
2010-12-17,9.602,9.73,9.522,9.631,96319,0
2010-12-20,9.602,9.809,9.492,9.779,77669,0
2010-12-21,9.809,9.899,9.612,9.829,72937,0
2010-12-22,9.819,10.029,9.73,9.929,128562,0
2010-12-23,9.949,10.187,9.74,9.919,113220,0
2010-12-27,9.73,10.177,9.73,10.029,87491,0
2010-12-28,9.949,10.267,9.779,10.227,90675,0
2010-12-29,10.227,10.406,10.039,10.366,40146,0
2010-12-30,10.356,10.605,10.257,10.486,92082,0
2010-12-31,10.456,10.784,10.456,10.506,79731,0
2011-01-03,10.546,10.873,10.466,10.634,79934,0
2011-01-04,10.873,10.873,9.631,10.566,99444,0
2011-01-05,10.466,10.744,10.406,10.684,53448,0
2011-01-06,10.654,11.37,10.644,11.121,238730,0
2011-01-07,10.943,11.281,10.386,10.654,83285,0
2011-01-10,10.605,10.873,10.237,10.764,40247,0
2011-01-11,10.853,10.913,10.634,10.814,68379,0
2011-01-12,10.923,11.062,10.586,10.774,124238,0
2011-01-13,10.784,10.863,10.694,10.804,83866,0
2011-01-14,10.774,10.863,10.704,10.734,67947,0
2011-01-18,10.654,10.654,10.536,10.596,59105,0
2011-01-19,10.416,10.546,9.789,9.889,122937,0
2011-01-20,9.869,9.989,9.3725,9.4322,88002,0
2011-01-21,9.2035,9.691,9.2035,9.582,43076,0
2011-01-24,9.622,9.72,9.592,9.651,46465,0
2011-01-25,9.602,9.959,9.592,9.949,62399,0
2011-01-26,9.949,10.426,9.552,10.396,47943,0
2011-01-27,10.386,10.386,10.039,10.109,626875,0
2011-01-28,10.079,10.316,9.582,9.671,88912,0
2011-01-31,9.76,9.829,9.502,9.631,61021,0
2011-02-01,9.71,9.969,9.691,9.929,37358,0
2011-02-02,9.869,10.039,9.77,9.859,37215,0
2011-02-03,9.849,10.476,9.691,10.316,95967,0
2011-02-04,10.247,10.386,9.969,10.257,45070,0
2011-02-07,10.237,10.596,10.227,10.406,34545,0
2011-02-08,10.356,10.566,10.049,10.566,41200,0
2011-02-09,10.496,11.033,10.306,10.624,45749,0
2011-02-10,10.516,10.784,10.456,10.566,44393,0
2011-02-11,10.486,10.714,9.939,10.664,33003,0
2011-02-14,10.624,10.843,10.436,10.486,33239,0
2011-02-15,10.436,10.614,10.287,10.576,91254,0
2011-02-16,11.082,11.121,10.306,10.336,62416,0
2011-02-18,10.177,10.476,9.999,10.138,83611,0
2011-02-22,10.138,10.506,9.959,10.099,86623,0
2011-02-23,10.366,10.366,9.839,9.989,57754,0
2011-02-24,10.029,10.287,9.869,10.237,66496,0
2011-02-25,10.207,10.556,9.959,10.526,52077,0
2011-02-28,10.863,10.863,10.197,10.526,129271,0
2011-03-01,10.536,10.774,10.316,10.386,134808,0
2011-03-02,10.466,10.476,9.799,10.336,140358,0
2011-03-03,10.556,10.814,10.396,10.754,62792,0
2011-03-04,10.654,10.973,10.586,10.754,52106,0
2011-03-07,10.863,10.863,10.099,10.217,72314,0
2011-03-08,10.227,10.634,10.069,10.486,55581,0
2011-03-09,10.496,10.556,10.416,10.466,31824,0
2011-03-10,10.287,10.316,9.819,9.949,54002,0
2011-03-11,10.079,10.157,9.819,10.079,69468,0
2011-03-14,9.959,10.009,9.691,9.919,36735,0
2011-03-15,9.532,9.929,9.532,9.73,43153,0
2011-03-16,9.691,9.75,9.492,9.602,70595,0
2011-03-17,9.799,10.267,9.3327,10.207,130212,0
2011-03-18,10.267,10.714,10.109,10.605,202011,0
2011-03-21,10.694,10.853,10.664,10.744,70920,0
2011-03-22,10.744,10.774,10.326,10.396,52095,0
2011-03-23,10.336,10.694,10.099,10.576,37166,0
2011-03-24,10.664,10.664,10.516,10.614,29460,0
2011-03-25,10.546,10.873,10.536,10.814,44442,0
2011-03-28,10.843,10.843,10.526,10.526,42875,0
2011-03-29,10.436,10.674,10.376,10.634,34891,0
2011-03-30,10.644,10.764,10.586,10.614,81173,0
2011-03-31,10.614,10.873,10.526,10.853,75362,0
2011-04-01,10.963,11.023,10.634,10.644,52860,0
2011-04-04,10.754,10.893,10.714,10.834,22103,0
2011-04-05,10.843,11.311,10.724,11.301,59193,0
2011-04-06,11.37,12.355,11.351,11.976,122787,0
2011-04-07,11.738,12.036,11.361,12.026,101592,0
2011-04-08,12.105,12.105,11.559,12.026,74394,0
2011-04-11,11.986,12.016,11.648,11.937,104069,0
2011-04-12,11.818,11.947,11.579,11.788,72861,0
2011-04-13,11.888,11.897,11.4,11.559,58648,0
2011-04-14,11.549,12.225,11.4,11.927,74347,0
2011-04-15,11.698,11.976,11.42,11.917,95505,0
2011-04-18,11.688,11.698,11.221,11.311,69749,0
2011-04-19,11.4,11.42,10.993,11.241,48397,0
2011-04-20,11.5,11.5,11.171,11.311,28026,0
2011-04-21,11.281,11.41,11.121,11.251,21017,0
2011-04-25,11.231,11.271,11.121,11.231,20791,0
2011-04-26,11.121,11.708,11.121,11.628,38734,0
2011-04-27,11.648,11.956,11.45,11.907,45280,0
2011-04-28,11.897,11.927,11.758,11.927,46182,0
2011-04-29,11.897,11.927,11.46,11.878,116429,0
2011-05-02,11.818,11.917,11.608,11.618,51799,0
2011-05-03,11.589,11.738,11.062,11.519,58758,0
2011-05-04,10.913,10.913,10.187,10.386,146340,0
2011-05-05,10.605,10.605,10.089,10.187,135814,0
2011-05-06,10.496,10.496,10.089,10.109,71429,0
2011-05-09,10.138,10.207,10.089,10.118,29703,0
2011-05-10,10.207,10.316,10.128,10.306,35632,0
2011-05-11,10.277,10.336,9.969,10.049,46308,0
2011-05-12,9.969,10.366,9.909,10.326,57328,0
2011-05-13,10.287,10.326,9.919,10.099,60912,0
2011-05-16,9.959,10.109,9.691,9.72,127943,0
2011-05-17,9.4821,9.651,9.3327,9.492,105593,0
2011-05-18,9.512,9.602,9.3526,9.4621,57317,0
2011-05-19,9.582,9.671,9.3228,9.4023,46808,0
2011-05-20,9.3526,9.4721,9.2731,9.3228,88236,0
2011-05-23,9.124,9.283,8.8358,8.8855,83180,0
2011-05-24,8.9054,8.9452,8.6371,8.6867,97263,0
2011-05-25,8.6867,8.8855,8.4979,8.6072,75419,0
2011-05-26,8.5376,9.0843,8.5376,9.0346,76459,0
2011-05-27,9.0743,9.134,8.9849,9.0942,66194,0
2011-05-31,9.2234,9.76,9.0346,9.71,364774,0
2011-06-01,9.651,9.661,8.9352,8.9749,255729,0
2011-06-02,9.0048,9.1936,8.7464,8.8159,64923,0
2011-06-03,8.8955,9.1737,8.6966,8.7265,108300,0
2011-06-06,8.7265,9.0446,8.6469,8.7066,86185,0
2011-06-07,8.7364,8.9054,8.6966,8.7961,93949,0
2011-06-08,8.7364,9.0446,8.7066,8.7662,130423,0
2011-06-09,8.8159,9.0643,8.7662,9.0146,84894,0
2011-06-10,8.9152,9.1439,8.7861,8.8655,120446,0
2011-06-13,8.9252,9.0843,8.6966,8.7265,61960,0
2011-06-14,8.9054,9.1141,8.7861,8.9949,67322,0
2011-06-15,8.8458,9.0743,8.8458,8.9352,99289,0
2011-06-16,8.9452,9.4621,8.9452,9.3129,60796,0
2011-06-17,9.582,9.779,9.1836,9.3129,160140,0
2011-06-20,9.2433,9.612,9.1737,9.3327,57722,0
2011-06-21,9.4621,9.829,9.3129,9.809,40375,0
2011-06-22,9.691,10.099,9.4721,10.009,91640,0
2011-06-23,9.809,9.809,9.3029,9.631,69370,0
2011-06-24,9.661,9.691,9.4322,9.582,245658,0
2011-06-27,9.77,9.959,9.562,9.919,80051,0
2011-06-28,9.959,10.157,9.929,10.148,69350,0
2011-06-29,10.197,10.287,9.889,10.267,79361,0
2011-06-30,10.297,10.724,10.257,10.614,68645,0
2011-07-01,10.596,10.923,10.596,10.824,47395,0
2011-07-05,10.794,10.794,10.456,10.546,59961,0
2011-07-06,10.476,10.654,10.396,10.536,56301,0
2011-07-07,10.694,10.814,10.546,10.754,57949,0
2011-07-08,10.605,10.814,10.516,10.664,40030,0
2011-07-11,10.456,10.704,10.346,10.396,57144,0
2011-07-12,10.356,10.754,10.237,10.287,65233,0
2011-07-13,10.386,10.834,10.277,10.684,50612,0
2011-07-14,10.714,10.923,10.576,10.664,52544,0
2011-07-15,10.704,10.933,10.456,10.536,226933,0
2011-07-18,10.476,10.516,9.969,10.167,60385,0
2011-07-19,10.257,10.516,10.217,10.416,69043,0
2011-07-20,10.406,10.903,10.336,10.824,47029,0
2011-07-21,10.834,11.072,10.644,10.973,78197,0
2011-07-22,10.993,11.301,10.973,11.251,58042,0
2011-07-25,10.814,10.873,10.138,10.843,69507,0
2011-07-26,10.824,10.883,10.486,10.614,26074,0
2011-07-27,10.556,10.576,10.247,10.267,93737,0
2011-07-28,10.267,10.784,10.157,10.496,55502,0
2011-07-29,10.277,10.744,10.277,10.576,33254,0
2011-08-01,10.754,11.062,10.605,10.923,85022,0
2011-08-02,10.853,11.072,10.496,10.506,73462,0
2011-08-03,10.694,10.933,10.237,10.913,83262,0
2011-08-04,10.714,10.923,10.207,10.227,98231,0
2011-08-05,10.456,10.784,9.661,10.039,122759,0
2011-08-08,9.612,10.436,8.5972,8.6271,148720,0
2011-08-09,9.4519,9.4519,7.1263,8.15,426994,0
2011-08-10,7.9413,8.6271,7.7326,7.9513,154993,0
2011-08-11,7.673,8.3588,7.663,7.981,241556,0
2011-08-12,8.0804,8.4979,7.8518,8.1997,114673,0
2011-08-15,8.4183,8.8159,8.3588,8.6668,61236,0
2011-08-16,8.5078,8.8358,8.3985,8.7364,96208,0
2011-08-17,8.7861,9.1042,8.5972,8.7265,35151,0
2011-08-18,8.3588,8.5376,8.1401,8.4183,123513,0
2011-08-19,8.2195,8.8358,8.2195,8.3488,82726,0
2011-08-22,8.4979,9.1539,8.3588,8.8955,113746,0
2011-08-23,8.7563,9.651,8.7464,9.552,103558,0
2011-08-24,9.4621,9.959,9.4421,9.671,92422,0
2011-08-25,9.869,9.919,9.283,9.3129,84755,0
2011-08-26,9.2632,9.73,9.0942,9.612,78467,0
2011-08-29,9.789,9.989,9.76,9.979,116061,0
2011-08-30,9.681,9.989,9.572,9.879,80012,0
2011-08-31,9.959,10.237,9.4621,10.207,160612,0
2011-09-01,10.167,10.267,9.552,9.562,121589,0
2011-09-02,9.492,9.7,9.2333,9.2532,86418,0
2011-09-06,9.0446,9.0545,8.7165,8.9152,135515,0
2011-09-07,8.9552,9.74,8.9352,9.612,122735,0
2011-09-08,9.492,9.939,9.3924,9.4222,76367,0
2011-09-09,9.3228,9.3327,8.6867,9.1141,107083,0
2011-09-12,9.0843,9.3824,8.9054,9.3625,56171,0
2011-09-13,9.4421,9.889,9.4322,9.829,98126,0
2011-09-14,9.899,10.187,9.612,9.889,114101,0
2011-09-15,9.949,10.138,9.681,10.089,74275,0
2011-09-16,10.138,10.336,9.919,10.207,189619,0
2011-09-19,9.959,10.148,9.789,9.929,48453,0
2011-09-20,10.009,10.109,9.691,9.859,71518,0
2011-09-21,9.859,10.187,9.2532,9.283,68352,0
2011-09-22,9.0446,9.572,8.8557,8.9552,136451,0
2011-09-23,9.1141,9.3228,8.9452,9.2135,70772,0
2011-09-26,9.532,9.612,8.9849,9.582,56856,0
2011-09-27,9.839,9.999,9.532,9.71,127571,0
2011-09-28,9.75,9.75,9.0446,9.0446,82906,0
2011-09-29,9.3427,9.572,9.0743,9.532,47145,0
2011-09-30,9.2532,9.809,9.2433,9.283,112296,0
2011-10-03,9.2234,9.4421,8.2991,8.4482,202443,0
2011-10-04,8.3687,9.691,8.2594,9.4122,179555,0
2011-10-05,9.3427,9.4721,8.7165,9.4421,109967,0
2011-10-06,9.3824,9.72,9.2632,9.641,80938,0
2011-10-07,9.4821,9.4821,8.9452,8.9452,36047,0
2011-10-10,9.2333,9.929,9.0346,9.879,89357,0
2011-10-11,9.74,9.919,9.612,9.879,75265,0
2011-10-12,10.019,10.019,9.671,9.909,70141,0
2011-10-13,9.899,9.999,9.74,9.909,44637,0
2011-10-14,9.869,10.039,9.512,9.819,87891,0
2011-10-17,9.691,9.779,9.2532,9.3029,76099,0
2011-10-18,9.3924,9.889,9.3427,9.681,100837,0
2011-10-19,9.691,9.849,9.2532,9.3327,45782,0
2011-10-20,9.3725,9.512,9.0942,9.4519,38310,0
2011-10-21,9.651,9.73,9.283,9.552,67253,0
2011-10-24,9.612,9.969,9.552,9.919,99077,0
2011-10-25,9.809,9.929,9.4122,9.4322,82987,0
2011-10-26,9.681,9.839,9.3427,9.72,74399,0
2011-10-27,9.839,10.754,9.76,10.754,208110,0
2011-10-28,10.486,10.963,10.486,10.784,99782,0
2011-10-31,10.396,10.843,10.346,10.654,83887,0
2011-11-01,10.336,10.546,9.75,9.959,117409,0
2011-11-02,10.069,10.167,9.602,9.999,78874,0
2011-11-03,10.009,10.634,9.76,10.586,94124,0
2011-11-04,10.396,10.556,9.76,10.526,111273,0
2011-11-07,10.466,10.566,9.949,10.128,56276,0
2011-11-08,10.247,10.486,9.939,10.247,52556,0
2011-11-09,9.859,10.029,9.4023,9.4122,87960,0
2011-11-10,9.631,9.839,9.492,9.671,62990,0
2011-11-11,9.839,10.069,9.681,10.049,49110,0
2011-11-14,9.989,10.089,9.72,9.829,70695,0
2011-11-15,9.939,10.099,9.72,9.959,65909,0
2011-11-16,10.019,10.177,9.7,9.73,58017,0
2011-11-17,9.76,10.029,9.502,9.919,108859,0
2011-11-18,9.989,10.089,9.622,9.799,92756,0
2011-11-21,9.691,9.72,9.4023,9.4322,54728,0
2011-11-22,9.4519,9.631,9.293,9.4023,60295,0
2011-11-23,9.3029,9.532,8.8458,8.9749,102476,0
2011-11-25,8.9649,9.1936,8.6768,8.7265,41096,0
2011-11-28,9.134,9.2532,8.9552,9.1936,75212,0
2011-11-29,9.1936,9.2433,8.9452,9.0146,22156,0
2011-11-30,9.3427,9.839,9.1737,9.829,217681,0
2011-12-01,9.74,9.889,9.4122,9.562,70648,0
2011-12-02,9.76,9.779,9.592,9.71,44114,0
2011-12-05,9.651,9.879,9.582,9.839,115975,0
2011-12-06,9.74,9.889,9.502,9.661,114135,0
2011-12-07,9.622,10.109,9.2333,10.019,158876,0
2011-12-08,9.899,10.009,9.7,9.71,62963,0
2011-12-09,9.799,10.287,9.799,10.128,84373,0
2011-12-12,9.959,9.959,9.542,9.899,60825,0
2011-12-13,10.019,10.118,9.502,9.572,96223,0
2011-12-14,9.641,9.74,9.2234,9.2333,100930,0
2011-12-15,9.3725,9.4621,9.3228,9.3824,52144,0
2011-12-16,9.4821,9.789,9.2234,9.3029,159249,0
2011-12-19,9.4122,9.542,8.7066,8.7464,62977,0
2011-12-20,9.0146,9.532,8.9552,9.492,133131,0
2011-12-21,9.3228,10.029,9.0942,9.76,95949,0
2011-12-22,9.839,9.939,9.572,9.77,54344,0
2011-12-23,9.809,10.039,9.582,10.009,36133,0
2011-12-27,9.979,10.089,9.779,10.029,37666,0
2011-12-28,9.849,10.029,9.582,9.839,52229,0
2011-12-29,9.919,10.059,9.72,10.039,91918,0
2011-12-30,10.019,10.197,9.869,10.109,127928,0
2012-01-03,10.039,10.386,9.889,9.929,61347,0
2012-01-04,9.839,10.049,9.542,9.562,38265,0
2012-01-05,9.3924,9.75,9.3924,9.572,48928,0
2012-01-06,9.562,9.651,9.3427,9.4821,73273,0
2012-01-09,9.562,9.789,9.532,9.651,45643,0
2012-01-10,9.641,9.829,9.572,9.74,78850,0
2012-01-11,9.542,9.681,9.492,9.661,49626,0
2012-01-12,9.592,9.74,9.4122,9.73,18394,0
2012-01-13,9.522,9.7,9.4421,9.641,40047,0
2012-01-17,9.71,9.72,9.4519,9.512,49836,0
2012-01-18,9.502,9.839,9.3924,9.799,40974,0
2012-01-19,9.809,9.829,9.572,9.622,33942,0
2012-01-20,9.602,9.7,9.4519,9.562,77889,0
2012-01-23,9.562,9.661,9.3924,9.592,73886,0
2012-01-24,9.4821,9.512,9.2532,9.4621,93999,0
2012-01-25,9.4023,9.631,9.3526,9.522,34187,0
2012-01-26,9.4621,9.4621,9.3526,9.4421,34602,0
2012-01-27,9.4222,9.502,9.3824,9.4519,37281,0
2012-01-30,9.2433,9.562,9.2333,9.532,19142,0
2012-01-31,9.502,9.73,9.4421,9.661,43145,0
2012-02-01,9.542,9.939,9.522,9.859,80779,0
2012-02-02,9.849,9.939,9.799,9.829,48662,0
2012-02-03,9.949,10.346,9.919,10.287,89159,0
2012-02-06,10.059,10.556,10.019,10.526,62745,0
2012-02-07,10.456,10.536,10.069,10.426,61899,0
2012-02-08,10.396,10.546,10.138,10.287,44999,0
2012-02-09,10.316,10.316,9.919,10.187,61066,0
2012-02-10,9.839,10.207,9.839,10.019,51437,0
2012-02-13,10.138,10.306,9.909,10.019,35791,0
2012-02-14,9.999,10.157,9.76,9.969,32934,0
2012-02-15,9.899,10.138,9.779,9.889,52908,0
2012-02-16,9.859,10.306,9.859,10.287,73062,0
2012-02-17,10.148,10.356,10.089,10.267,29289,0
2012-02-21,10.297,10.297,9.779,9.899,52844,0
2012-02-22,9.879,9.949,9.7,9.73,23408,0
2012-02-23,9.72,10.217,9.71,10.207,39249,0
2012-02-24,10.049,10.207,9.859,10.187,45176,0
2012-02-27,10.039,10.138,9.919,10.079,10103,0
2012-02-28,10.128,10.138,9.919,9.959,24302,0
2012-02-29,10.029,10.099,9.7,9.799,80656,0
2012-03-01,9.76,9.989,9.661,9.671,49387,0
2012-03-02,9.7,9.76,9.2035,9.3129,77709,0
2012-03-05,9.293,9.3625,8.9949,9.3427,41477,0
2012-03-06,9.283,9.4122,9.1836,9.3327,68379,0
2012-03-07,9.4023,9.4023,9.1936,9.283,27519,0
2012-03-08,9.562,9.622,9.124,9.4821,46555,0
2012-03-09,9.4621,9.939,9.4023,9.899,74111,0
2012-03-12,9.869,10.197,9.681,10.109,49758,0
2012-03-13,10.237,10.416,9.959,10.386,32936,0
2012-03-14,10.306,10.436,10.237,10.406,54645,0
2012-03-15,10.306,10.596,10.128,10.536,65379,0
2012-03-16,10.576,10.605,10.069,10.596,123791,0
2012-03-19,10.576,10.933,10.386,10.704,73847,0
2012-03-20,10.596,10.784,10.436,10.486,33961,0
2012-03-21,10.366,10.734,10.366,10.536,53428,0
2012-03-22,10.396,10.446,10.177,10.306,27356,0
2012-03-23,10.287,10.804,10.099,10.754,81715,0
2012-03-26,10.853,11.023,10.664,10.913,124943,0
2012-03-27,10.794,11.151,10.694,10.804,62911,0
2012-03-28,10.843,10.843,10.536,10.794,48668,0
2012-03-29,10.694,10.873,10.426,10.843,52979,0
2012-03-30,10.933,11.151,10.734,11.053,99776,0
2012-04-02,10.983,11.181,10.863,11.171,63619,0
2012-04-03,11.121,11.141,10.834,10.953,74665,0
2012-04-04,10.824,10.903,10.536,10.873,68271,0
2012-04-05,10.824,11.221,10.754,11.171,62762,0
2012-04-09,10.923,11.013,10.516,10.784,84813,0
2012-04-10,10.794,10.843,10.277,10.684,98782,0
2012-04-11,10.804,10.824,10.576,10.824,49452,0
2012-04-12,10.784,11.033,10.744,10.873,65170,0
2012-04-13,10.804,10.814,10.506,10.624,75380,0
2012-04-16,10.694,10.873,10.526,10.863,39346,0
2012-04-17,10.953,11.291,10.754,11.102,59413,0
2012-04-18,10.983,11.271,10.714,11.131,44877,0
2012-04-19,11.141,11.171,10.804,11.023,44482,0
2012-04-20,11.549,11.549,10.993,11.231,72422,0
2012-04-23,10.983,11.291,10.794,11.261,78830,0
2012-04-24,11.231,11.41,11.151,11.331,50016,0
2012-04-25,11.519,11.648,11.361,11.4,45724,0
2012-04-26,11.38,11.5,11.201,11.38,20812,0
2012-04-27,11.39,11.638,11.211,11.579,62011,0
2012-04-30,11.539,11.976,11.301,11.798,105676,0
2012-05-01,11.758,11.937,11.529,11.798,86260,0
2012-05-02,10.396,11.589,9.989,11.529,77536,0
2012-05-03,11.47,11.529,11.062,11.102,62659,0
2012-05-04,11.023,11.023,10.496,10.933,105588,0
2012-05-07,10.863,10.953,10.596,10.933,54253,0
2012-05-08,10.814,11.171,10.704,11.151,70424,0
2012-05-09,11.003,11.281,10.784,11.221,55917,0
2012-05-10,11.261,11.43,11.023,11.291,25609,0
2012-05-11,11.141,11.45,11.033,11.43,62711,0
2012-05-14,11.251,11.271,10.983,11.102,48154,0
2012-05-15,11.053,11.062,10.913,10.943,29147,0
2012-05-16,11.033,11.053,10.684,10.843,40928,0
2012-05-17,10.834,10.973,10.724,10.774,46864,0
2012-05-18,10.684,10.973,10.436,10.933,63881,0
2012-05-21,10.933,11.301,10.794,11.231,34548,0
2012-05-22,11.191,11.37,10.834,10.963,43026,0
2012-05-23,10.814,11.161,10.634,11.141,38882,0
2012-05-24,11.151,11.291,10.576,11.241,57709,0
2012-05-25,11.201,11.798,11.072,11.688,61865,0
2012-05-29,11.768,11.838,11.231,11.788,45533,0
2012-05-30,11.598,11.668,10.993,11.102,56604,0
2012-05-31,11.102,11.251,10.804,11.111,100582,0
2012-06-01,10.814,10.843,10.416,10.684,87737,0
2012-06-04,10.734,11.47,10.734,11.291,49724,0
2012-06-05,11.191,11.4,11.043,11.39,54944,0
2012-06-06,11.509,11.708,11.221,11.48,39521,0
2012-06-07,11.231,11.698,11.231,11.509,66924,0
2012-06-08,11.45,11.996,11.39,11.818,38340,0
2012-06-11,12.006,12.056,11.539,11.549,105394,0
2012-06-12,11.658,11.778,11.37,11.658,58613,0
2012-06-13,11.678,11.937,11.579,11.728,43764,0
2012-06-14,11.718,11.927,11.678,11.907,43055,0
2012-06-15,11.888,11.966,11.539,11.927,128646,0
2012-06-18,11.798,11.828,11.5,11.768,72831,0
2012-06-19,11.778,11.956,11.698,11.937,89232,0
2012-06-20,11.956,12.135,11.768,12.105,49241,0
2012-06-21,12.086,12.095,11.559,11.728,69590,0
2012-06-22,11.848,12.423,11.748,12.315,170733,0
2012-06-25,12.066,12.732,12.066,12.195,28337,0
2012-06-26,12.195,12.543,11.976,12.513,41104,0
2012-06-27,12.523,12.692,12.295,12.662,47278,0
2012-06-28,12.533,12.533,12.076,12.414,86797,0
2012-06-29,12.702,12.911,12.375,12.881,168048,0
2012-07-02,12.852,13.309,12.672,13.07,80840,0
2012-07-03,13.04,13.549,13.01,13.418,27217,0
2012-07-05,13.338,13.398,12.97,13.219,39599,0
2012-07-06,13.01,13.279,12.911,13,67844,0
2012-07-09,12.99,13.149,12.752,12.901,26450,0
2012-07-10,12.97,12.97,12.802,12.921,54367,0
2012-07-11,12.96,12.96,12.712,12.901,46077,0
2012-07-12,12.772,13,12.772,12.842,50387,0
2012-07-13,12.861,13.219,12.682,13.179,68966,0
2012-07-16,13.119,13.189,12.782,12.812,32498,0
2012-07-17,12.881,13.149,12.692,13.05,23249,0
2012-07-18,12.99,13.06,12.802,12.871,34723,0
2012-07-19,12.911,12.921,12.682,12.812,19983,0
2012-07-20,12.682,12.772,12.453,12.483,52665,0
2012-07-23,12.215,12.365,12.066,12.095,30127,0
2012-07-24,11.966,12.165,11.648,11.956,33223,0
2012-07-25,12.095,12.115,11.907,11.947,23576,0
2012-07-26,12.165,12.165,11.768,11.917,27916,0
2012-07-27,11.996,12.702,11.798,12.405,52642,0
2012-07-30,12.375,12.433,12.105,12.125,17967,0
2012-07-31,12.046,12.175,11.788,11.848,49140,0
2012-08-01,11.947,12.385,11.181,11.241,75749,0
2012-08-02,11.181,11.828,11.181,11.778,42424,0
2012-08-03,11.976,12.463,11.718,12.016,67510,0
2012-08-06,12.066,12.295,11.917,11.996,32606,0
2012-08-07,12.095,12.125,11.927,11.986,52387,0
2012-08-08,11.976,12.046,11.858,12.006,22382,0
2012-08-09,12.026,12.046,11.878,11.947,27268,0
2012-08-10,11.961,11.961,11.823,11.927,20883,0
2012-08-13,11.868,11.937,11.698,11.917,18526,0
2012-08-14,11.956,11.956,11.628,11.808,23073,0
2012-08-15,11.768,11.888,11.768,11.888,15803,0
2012-08-16,11.927,12.105,11.748,12.105,33085,0
2012-08-17,12.056,12.205,11.878,12.205,45484,0
2012-08-20,12.135,12.423,12.135,12.395,23380,0
2012-08-21,12.414,12.622,12.295,12.305,47837,0
2012-08-22,12.315,12.365,11.907,11.927,17382,0
2012-08-23,11.758,11.888,11.598,11.728,16062,0
2012-08-24,11.668,11.827,11.452,11.748,13191,0
2012-08-27,11.828,12.285,11.658,11.976,52080,0
2012-08-28,12.195,12.195,11.708,11.748,50427,0
2012-08-29,11.818,11.818,11.628,11.708,33488,0
2012-08-30,11.648,12.076,11.569,11.618,32681,0
2012-08-31,11.748,11.828,11.4,11.758,57628,0
2012-09-04,11.788,12.215,11.648,12.086,32837,0
2012-09-05,12.155,12.235,11.648,11.688,162039,0
2012-09-06,11.718,11.927,11.529,11.818,100838,0
2012-09-07,11.927,12.036,11.569,11.668,139580,0
2012-09-10,11.688,11.768,11.529,11.628,44352,0
2012-09-11,11.608,11.728,11.47,11.648,39484,0
2012-09-12,11.628,11.698,11.529,11.608,25356,0
2012-09-13,11.598,12.423,11.598,12.423,129376,0
2012-09-14,12.423,12.592,11.828,11.927,110377,0
2012-09-17,11.688,11.907,11.49,11.559,42761,0
2012-09-18,11.579,11.579,11.221,11.361,45679,0
2012-09-19,11.42,11.46,11.087,11.39,67961,0
2012-09-20,11.341,11.341,10.764,11.281,89053,0
2012-09-21,11.519,12.205,11.361,12.076,263096,0
2012-09-24,11.996,12.245,11.848,11.917,87582,0
2012-09-25,12.036,12.375,11.798,11.818,72426,0
2012-09-26,11.828,12.036,11.638,11.917,35340,0
2012-09-27,12.036,12.185,11.838,12.066,40345,0
2012-09-28,11.986,12.095,11.768,11.917,56722,0
2012-10-01,11.976,12.315,11.888,11.947,23835,0
2012-10-02,12.036,12.046,11.848,11.917,53689,0
2012-10-03,11.976,12.165,11.878,11.937,29785,0
2012-10-04,11.947,12.016,11.878,11.947,30758,0
2012-10-05,11.956,12.365,11.927,12.205,46507,0
2012-10-08,12.115,12.115,11.917,11.976,12402,0
2012-10-09,11.956,11.956,11.618,11.768,35672,0
2012-10-10,11.748,12.175,11.638,12.165,35796,0
2012-10-11,12.245,12.285,12.006,12.175,33832,0
2012-10-12,12.145,12.245,11.966,12.235,28853,0
2012-10-15,12.285,12.523,12.245,12.385,25557,0
2012-10-16,12.473,12.503,12.325,12.395,19230,0
2012-10-17,12.385,12.493,12.265,12.433,12929,0
2012-10-18,12.385,12.525,12.225,12.225,44434,0
2012-10-19,12.095,12.145,11.678,11.966,51148,0
2012-10-22,11.838,11.966,11.698,11.778,10405,0
2012-10-23,11.688,11.808,11.39,11.798,27328,0
2012-10-24,11.818,12.185,11.608,12.115,24949,0
2012-10-25,12.205,12.493,12.066,12.414,26728,0
2012-10-26,12.443,12.453,12.086,12.414,29600,0
2012-10-31,12.355,12.478,12.195,12.423,23536,0
2012-11-01,12.473,12.672,12.225,12.443,52083,0
2012-11-02,12.523,12.523,12.046,12.165,34047,0
2012-11-05,12.185,12.205,11.917,11.986,11317,0
2012-11-06,12.056,12.375,12.016,12.125,12440,0
2012-11-07,11.888,12.115,11.181,11.758,62452,0
2012-11-08,11.698,11.698,11.102,11.111,47768,0
2012-11-09,10.903,11.37,10.903,11.023,21871,0
2012-11-12,10.993,11.5,10.873,11.44,15673,0
2012-11-13,11.161,11.628,11.121,11.43,22121,0
2012-11-14,11.47,11.519,10.913,11.271,43772,0
2012-11-15,11.261,11.46,11.111,11.251,13505,0
2012-11-16,11.121,11.748,11.033,11.5,58758,0
2012-11-19,11.848,11.848,11.422,11.529,20856,0
2012-11-20,11.47,12.27,11.47,12.145,27187,0
2012-11-21,12.235,12.443,11.986,12.433,19354,0
2012-11-23,12.423,12.762,12.036,12.692,30115,0
2012-11-26,12.672,12.692,12.036,12.423,45033,0
2012-11-27,12.375,12.662,12.145,12.513,35273,0
2012-11-28,12.493,12.712,12.175,12.523,20741,0
2012-11-29,12.662,12.662,12.195,12.423,39843,0
2012-11-30,12.423,12.632,12.199,12.533,83767,0
2012-12-03,12.473,12.592,12.265,12.473,31248,0
2012-12-04,12.355,12.523,12.335,12.433,23159,0
2012-12-05,12.503,12.503,12.245,12.423,28067,0
2012-12-06,12.375,12.503,12.225,12.503,15401,0
2012-12-07,12.602,12.712,12.523,12.642,16788,0
2012-12-10,12.632,12.632,12.155,12.423,35624,0
2012-12-11,12.553,12.553,12.285,12.423,51057,0
2012-12-12,12.245,12.423,12.195,12.195,23987,0
2012-12-13,12.245,12.423,11.976,12.365,21074,0
2012-12-14,12.295,12.632,12.135,12.583,27987,0
2012-12-17,12.622,12.921,12.533,12.881,32866,0
2012-12-18,12.891,13.408,12.772,13.358,51818,0
2012-12-19,12.592,13.88,12.592,13.507,37347,0
2012-12-20,12.891,13.905,12.523,13.576,77942,0
2012-12-21,13.468,13.636,13.179,13.606,175721,0
2012-12-24,13.408,13.736,13.348,13.706,19070,0
2012-12-26,13.706,13.706,13.079,13.408,48208,0
2012-12-27,13.537,13.557,12.832,13.507,46121,0
2012-12-28,13.398,13.905,13.229,13.507,40462,0
2012-12-31,13.626,14.133,13.567,13.925,49903,0
2013-01-02,14.312,14.719,13.746,14.422,120551,0
2013-01-03,14.462,14.59,14.093,14.252,42089,0
2013-01-04,14.352,14.412,14.153,14.232,35267,0
2013-01-07,14.103,14.452,14.064,14.123,26810,0
2013-01-08,14.153,14.222,13.825,13.995,24303,0
2013-01-09,14.073,14.412,13.958,14.183,24159,0
2013-01-10,14.312,14.44,13.765,14.412,24299,0
2013-01-11,14.432,14.442,13.935,14.342,18267,0
2013-01-14,14.262,14.462,14.057,14.392,9530,0
2013-01-15,14.352,14.422,13.925,14.272,13013,0
2013-01-16,14.173,14.232,14.034,14.153,12265,0
2013-01-17,14.173,14.502,14.113,14.292,16200,0
2013-01-18,14.153,14.312,14.084,14.272,26229,0
2013-01-22,14.312,14.502,14.123,14.412,23560,0
2013-01-23,14.292,14.362,14.183,14.203,8918,0
2013-01-24,14.472,14.472,14.232,14.342,70357,0
2013-01-25,14.452,14.452,14.044,14.183,32360,0
2013-01-28,14.222,14.242,13.995,14.183,36754,0
2013-01-29,14.133,14.242,14.044,14.183,58220,0
2013-01-30,14.014,14.212,13.905,14.143,28336,0
2013-01-31,14.123,14.262,13.945,14.173,36554,0
2013-02-01,14.282,14.297,13.985,14.113,28052,0
2013-02-04,14.014,14.183,13.835,13.905,21674,0
2013-02-05,13.676,13.955,13.676,13.895,16064,0
2013-02-06,13.815,13.915,13.736,13.885,8645,0
2013-02-07,13.855,13.875,13.715,13.815,5576,0
2013-02-08,13.865,14.272,13.815,14.232,22759,0
2013-02-11,14.163,14.262,13.965,14.242,15945,0
2013-02-12,14.272,14.362,14.128,14.212,10018,0
2013-02-13,14.203,14.541,13.666,14.183,34325,0
2013-02-14,14.193,14.193,13.805,13.805,7551,0
2013-02-15,13.845,13.985,13.448,13.885,21369,0
2013-02-19,13.915,14.024,13.885,13.955,17149,0
2013-02-20,13.915,14.163,13.716,13.726,36833,0
2013-02-21,13.626,13.726,13.348,13.527,33731,0
2013-02-22,13.636,13.716,13.497,13.636,25428,0
2013-02-25,13.716,13.726,13.249,13.269,18722,0
2013-02-26,13.557,13.557,13.348,13.378,9301,0
2013-02-27,13.358,13.527,13.279,13.388,28296,0
2013-02-28,13.408,13.576,13.318,13.448,19534,0
2013-03-01,13.259,13.785,13.259,13.716,27271,0
2013-03-04,13.746,13.845,13.448,13.815,19989,0
2013-03-05,13.855,14.064,13.557,13.795,21740,0
2013-03-06,13.795,13.925,13.567,13.706,8451,0
2013-03-07,13.736,13.736,13.477,13.726,33591,0
2013-03-08,13.875,13.875,13.368,13.477,24726,0
2013-03-11,13.328,13.547,13.089,13.428,29535,0
2013-03-12,13.358,13.656,13.109,13.586,23940,0
2013-03-13,13.299,13.606,13.219,13.468,39038,0
2013-03-14,13.517,13.517,13.309,13.468,14372,0
2013-03-15,13.497,13.736,13.269,13.468,130897,0
2013-03-18,13.428,13.537,13.279,13.358,15730,0
2013-03-19,13.428,13.448,13.169,13.219,26364,0
2013-03-20,13.199,13.299,13.119,13.229,15537,0
2013-03-21,13.099,13.229,13.01,13.099,39274,0
2013-03-22,13.109,13.338,13.06,13.279,24414,0
2013-03-25,13.517,13.517,13.299,13.408,17951,0
2013-03-26,13.517,13.517,13.129,13.219,29053,0
2013-03-27,13.129,13.189,13,13.079,17234,0
2013-03-28,13.089,13.159,12.871,13.149,69431,0
2013-04-01,13.089,13.318,12.871,13.199,34112,0
2013-04-02,13.299,13.408,12.742,12.861,30299,0
2013-04-03,12.941,13.139,12.717,12.832,41311,0
2013-04-04,12.891,12.95,12.733,12.832,19805,0
2013-04-05,12.513,13.05,12.513,12.722,65884,0
2013-04-08,12.762,13.079,12.617,12.97,39264,0
2013-04-09,12.96,13.214,12.941,13.02,78487,0
2013-04-10,13.109,13.239,13.015,13.07,54605,0
2013-04-11,13.089,13.299,12.911,13.079,19039,0
2013-04-12,13.109,13.269,13.03,13.099,49888,0
2013-04-15,12.98,12.98,12.066,12.275,66636,0
2013-04-16,12.345,12.493,12.165,12.215,36163,0
2013-04-17,12.076,12.235,11.718,12.125,64856,0
2013-04-18,12.145,12.225,11.598,11.748,51055,0
2013-04-19,11.808,11.937,11.628,11.907,30717,0
2013-04-22,11.798,12.095,11.678,12.016,14724,0
2013-04-23,12.125,12.205,12.076,12.165,18788,0
2013-04-24,12.125,12.215,12.105,12.165,46529,0
2013-04-25,12.076,12.215,11.628,11.976,55456,0
2013-04-26,11.966,11.996,11.758,11.788,35360,0
2013-04-29,11.897,11.907,11.708,11.778,14536,0
2013-04-30,11.728,11.947,11.648,11.878,42096,0
2013-05-01,11.878,11.917,11.301,11.49,100216,0
2013-05-02,11.519,11.858,11.41,11.708,33751,0
2013-05-03,11.986,12.235,11.628,11.708,33284,0
2013-05-06,11.748,12.066,11.698,11.917,25351,0
2013-05-07,11.868,12.066,11.758,12.046,37573,0
2013-05-08,12.046,12.076,11.956,12.056,13334,0
2013-05-09,12.095,12.095,11.858,11.878,12551,0
2013-05-10,11.927,12.305,11.738,12.265,14459,0
2013-05-13,12.205,12.33,11.976,12.175,27760,0
2013-05-14,12.185,12.315,12.105,12.225,26214,0
2013-05-15,12.155,12.195,11.838,12.185,39523,0
2013-05-16,12.066,12.215,11.966,12.066,16688,0
2013-05-17,12.086,12.086,11.788,12.006,84542,0
2013-05-20,11.927,11.976,11.778,11.808,42913,0
2013-05-21,11.778,11.888,11.708,11.768,20640,0
2013-05-22,11.818,11.947,11.519,11.678,40158,0
2013-05-23,11.608,11.808,11.598,11.768,18661,0
2013-05-24,11.728,11.996,11.728,11.897,34200,0
2013-05-28,12.095,12.822,12.056,12.523,33732,0
2013-05-29,12.523,12.632,12.285,12.443,19892,0
2013-05-30,12.453,12.632,12.385,12.513,14829,0
2013-05-31,12.395,12.941,12.125,12.722,80938,0
2013-06-03,12.792,13.438,12.752,13.338,99411,0
2013-06-04,13.318,13.338,12.792,13.249,46436,0
2013-06-05,13.199,13.219,12.931,12.99,19688,0
2013-06-06,12.97,13.129,12.423,13.109,33617,0
2013-06-07,13.239,13.458,12.911,13.438,21099,0
2013-06-10,13.448,13.448,12.99,13.269,27207,0
2013-06-11,13.239,13.338,13.02,13.05,14056,0
2013-06-12,12.97,12.99,12.553,12.632,28849,0
2013-06-13,12.672,12.782,12.483,12.742,32944,0
2013-06-14,12.692,12.702,12.423,12.533,27243,0
2013-06-17,12.622,12.921,12.622,12.842,25852,0
2013-06-18,12.822,13.299,12.822,13.249,22671,0
2013-06-19,13.209,13.378,12.921,13.249,22891,0
2013-06-20,13.03,13.06,12.423,12.782,30863,0
2013-06-21,12.822,13.219,12.423,13.199,104481,0
2013-06-24,13.02,13.428,12.592,13.129,33858,0
2013-06-25,13.309,13.309,12.861,13.01,32801,0
2013-06-26,13.169,13.169,12.722,12.901,20516,0
2013-06-27,13.02,13.368,12.753,13.169,27114,0
2013-06-28,13.099,13.517,13.099,13.239,153104,0
2013-07-01,13.348,13.348,13.02,13.299,17544,0
2013-07-02,13.279,13.507,13.109,13.269,15317,0
2013-07-03,13.239,13.299,13.159,13.209,6532,0
2013-07-05,13.517,13.915,13.129,13.905,15652,0
2013-07-08,13.905,13.915,13.179,13.756,24041,0
2013-07-09,13.706,13.915,13.537,13.905,23494,0
2013-07-10,13.905,14.034,13.765,13.985,19090,0
2013-07-11,13.965,14.044,13.574,14.034,31093,0
2013-07-12,13.975,14.163,13.875,14.123,23037,0
2013-07-15,14.203,14.402,14.054,14.073,39198,0
2013-07-16,14.005,14.163,13.945,14.103,28901,0
2013-07-17,14.222,14.222,13.965,14.034,12497,0
2013-07-18,14.073,14.183,14.005,14.173,21034,0
2013-07-19,14.083,14.163,13.903,14.143,29340,0
2013-07-22,14.024,14.322,14.024,14.262,79450,0
2013-07-23,14.292,14.312,14.183,14.232,34770,0
2013-07-24,14.402,15.116,14.402,14.879,34957,0
2013-07-25,14.889,15.823,14.889,15.613,48815,0
2013-07-26,15.456,16.04,15.426,15.773,34506,0
2013-07-29,15.783,15.793,15.426,15.446,11146,0
2013-07-30,15.565,15.593,14.869,15.156,16022,0
2013-07-31,15.236,15.496,15.206,15.306,9246,0
2013-08-01,15.366,15.643,15.366,15.555,14675,0
2013-08-02,15.436,15.565,15.097,15.256,12090,0
2013-08-05,15.186,15.436,14.969,15.097,6045,0
2013-08-06,15.049,15.126,14.66,14.769,12022,0
2013-08-07,14.709,14.709,14.372,14.422,7597,0
2013-08-08,14.462,15.406,14.352,15.146,13890,0
2013-08-09,15.058,15.406,15.029,15.029,8795,0
2013-08-12,14.899,14.949,14.849,14.919,5242,0
2013-08-13,15.019,15.156,15.019,15.097,5696,0
2013-08-14,14.689,14.869,14.422,14.422,14179,0
2013-08-15,14.262,14.492,13.785,13.935,22312,0
2013-08-16,13.835,14.123,13.835,13.955,29670,0
2013-08-19,14.005,14.352,13.965,13.965,20287,0
2013-08-20,14.014,14.292,13.805,14.073,14632,0
2013-08-21,13.985,14.049,13.706,13.835,12706,0
2013-08-22,13.835,13.97,13.756,13.915,9328,0
2013-08-23,13.915,13.948,13.815,13.905,16695,0
2013-08-26,13.905,13.975,13.686,13.865,28537,0
2013-08-27,13.686,13.815,13.219,13.428,45671,0
2013-08-28,13.458,13.616,13.099,13.189,12200,0
2013-08-29,13.139,13.368,13.139,13.348,13829,0
2013-08-30,13.299,13.348,12.742,13.089,71362,0
2013-09-03,13.229,13.517,13.229,13.418,10167,0
2013-09-04,13.378,13.696,13.378,13.547,18710,0
2013-09-05,13.666,13.915,13.616,13.855,31064,0
2013-09-06,13.955,14.163,13.279,13.935,29341,0
2013-09-09,13.945,14.183,13.835,14.113,17004,0
2013-09-10,14.183,15.029,14.163,15.019,30952,0
2013-09-11,14.939,15.396,14.62,15.266,15464,0
2013-09-12,15.206,15.336,14.362,14.472,45103,0
2013-09-13,14.58,15.306,14.56,15.226,67191,0
2013-09-16,15.466,15.506,15.166,15.396,31021,0
2013-09-17,15.426,15.643,15.326,15.623,21050,0
2013-09-18,15.673,18.079,15.633,17.652,146900,0
2013-09-19,17.751,19.709,17.642,18.427,80295,0
2013-09-20,18.497,18.934,18.437,18.447,109478,0
2013-09-23,18.397,18.784,18.387,18.686,30929,0
2013-09-24,18.636,18.884,18.427,18.686,36059,0
2013-09-25,18.696,18.755,18.526,18.526,22940,0
2013-09-26,18.646,18.784,18.199,18.686,41267,0
2013-09-27,18.387,18.646,18.099,18.377,39743,0
2013-09-30,18.219,18.327,18.039,18.159,52520,0
2013-10-01,18.109,18.327,18.029,18.327,52520,0
2013-10-02,18.229,18.317,17.94,17.94,46483,0
2013-10-03,17.85,17.89,17.145,17.383,24333,0
2013-10-04,17.334,17.423,17.145,17.155,15613,0
2013-10-07,16.936,17.324,16.897,16.907,13381,0
2013-10-08,16.956,17.035,16.519,16.707,36221,0
2013-10-09,16.827,17.334,16.608,17.155,24449,0
2013-10-10,17.453,17.95,17.413,17.791,25555,0
2013-10-11,17.692,18.546,17.692,18.546,28877,0
2013-10-14,18.506,18.646,18.377,18.536,29077,0
2013-10-15,18.526,18.696,18.397,18.546,25758,0
2013-10-16,18.735,18.904,18.367,18.536,19821,0
2013-10-17,18.497,18.566,18.189,18.526,36019,0
2013-10-18,18.696,18.884,18.109,18.437,54835,0
2013-10-21,18.387,18.467,18.019,18.109,37327,0
2013-10-22,18.248,18.536,18.179,18.377,29379,0
2013-10-23,18.209,18.387,18.01,18.139,32397,0
2013-10-24,18.268,18.586,17.95,18.536,15798,0
2013-10-25,18.586,18.844,18.268,18.377,18211,0
2013-10-28,18.327,18.656,18.297,18.616,19720,0
2013-10-29,18.586,18.755,18.069,18.457,20122,0
2013-10-30,18.407,18.586,18.159,18.169,17909,0
2013-10-31,17.89,18.019,17.244,17.304,43164,0
2013-11-01,17.224,17.224,15.953,16.26,97595,0
2013-11-04,16.27,16.37,15.933,16.14,44068,0
2013-11-05,16.003,16.648,15.943,16.081,22538,0
2013-11-06,16.33,16.529,15.863,15.893,14486,0
2013-11-07,15.923,15.923,14.63,14.729,31794,0
2013-11-08,14.719,15.256,14.462,14.719,44796,0
2013-11-11,14.709,14.709,14.412,14.412,20122,0
2013-11-12,14.402,14.59,14.093,14.56,16199,0
2013-11-13,14.512,14.512,14.212,14.372,16803,0
2013-11-14,14.322,14.392,14.163,14.262,10478,0
2013-11-15,14.222,14.59,14.163,14.492,33334,0
2013-11-18,14.59,14.819,14.432,14.482,12577,0
2013-11-19,14.462,15.009,14.282,14.669,28977,0
2013-11-20,14.689,15.029,14.412,14.462,10766,0
2013-11-21,14.57,15.058,14.57,15.029,34712,0
2013-11-22,15.077,15.693,14.799,15.574,35316,0
2013-11-25,15.673,17.324,15.673,17.075,41766,0
2013-11-26,17.055,18.109,16.986,17.662,153336,0
2013-11-27,17.731,17.996,17.254,17.463,22059,0
2013-11-29,17.781,18.089,17.314,17.393,19672,0
2013-12-02,17.334,17.334,16.35,16.717,23053,0
2013-12-03,16.648,16.946,16.003,16.2,25555,0
2013-12-04,16.081,16.36,15.555,15.603,20122,0
2013-12-05,15.565,15.933,14.909,15.166,73549,0
2013-12-06,15.376,16.657,15.039,16.3,52923,0
2013-12-09,16.27,16.27,15.186,15.376,29681,0
2013-12-10,15.136,15.296,14.959,15.067,54633,0
2013-12-11,15.156,15.406,15.099,15.296,42594,0
2013-12-12,15.266,15.426,15.156,15.356,35516,0
2013-12-13,15.366,15.593,15.196,15.426,27568,0
2013-12-16,15.486,15.843,15.406,15.603,23141,0
2013-12-17,15.643,16.15,15.643,16.051,30586,0
2013-12-18,16.13,16.578,16.051,16.499,53351,0
2013-12-19,16.519,16.747,16.42,16.529,19116,0
2013-12-20,16.628,18.069,16.628,17.83,151323,0
2013-12-23,17.97,17.99,17.632,17.95,24349,0
2013-12-24,17.9,18.099,17.135,17.344,21948,0
2013-12-26,17.473,18.01,17.423,17.87,18110,0
2013-12-27,17.96,17.96,17.115,17.284,11848,0
2013-12-30,17.314,17.562,16.946,17.383,25892,0
2013-12-31,17.383,18.139,17.383,17.662,33806,0
2014-01-02,17.532,17.532,17.045,17.284,23593,0
2014-01-03,17.324,17.612,16.867,17.324,59606,0
2014-01-06,17.463,17.542,16.926,16.996,21530,0
2014-01-07,17.065,17.254,16.966,17.115,11671,0
2014-01-08,17.045,17.045,16.33,16.46,17809,0
2014-01-09,16.568,16.568,15.893,15.933,28977,0
2014-01-10,15.953,16.003,15.496,15.565,50621,0
2014-01-13,15.466,17.84,14.969,15.456,37026,0
2014-01-14,15.486,16.041,15.156,15.376,25792,0
2014-01-15,15.466,15.813,15.466,15.703,26361,0
2014-01-16,15.623,15.903,15.593,15.783,16300,0
2014-01-17,15.773,15.973,15.713,15.863,22336,0
2014-01-21,16.022,16.729,16.022,16.37,20953,0
2014-01-22,16.44,16.513,16.28,16.37,8798,0
2014-01-23,16.24,16.24,15.565,15.603,17909,0
2014-01-24,15.396,15.565,15.136,15.256,23242,0
2014-01-27,15.296,15.733,15.156,15.416,38032,0
2014-01-28,15.426,15.426,15.029,15.366,51313,0
2014-01-29,16.767,16.767,15.009,15.356,35735,0
2014-01-30,15.545,16.29,15.126,15.643,33824,0
2014-01-31,15.216,15.833,15.216,15.633,67613,0
2014-02-03,15.516,15.723,14.859,15.067,73759,0
2014-02-04,15.206,15.296,15.009,15.077,23955,0
2014-02-05,14.909,14.959,14.859,14.939,46428,0
2014-02-06,15.206,15.306,14.889,14.989,28179,0
2014-02-07,15.296,15.296,14.412,14.889,45716,0
2014-02-10,14.859,15.092,14.332,14.939,31372,0
2014-02-11,14.939,15.386,14.62,14.969,39423,0
2014-02-12,14.909,15.296,14.163,14.462,26032,0
2014-02-13,14.282,15.166,14.014,15.126,20012,0
2014-02-14,15.136,15.136,14.859,14.929,39259,0
2014-02-18,14.879,15.019,14.689,15.019,19933,0
2014-02-19,14.919,15.107,14.6,14.679,32232,0
2014-02-20,14.58,15.366,14.58,15.286,18758,0
2014-02-21,15.087,15.396,14.551,14.859,95284,0
2014-02-24,14.829,15.256,14.646,15.049,41171,0
2014-02-25,14.999,14.999,14.66,14.729,12217,0
2014-02-26,14.709,15.058,14.709,15.009,26738,0
2014-02-27,14.919,15.386,14.769,15.336,42709,0
2014-02-28,15.087,15.446,15.049,15.286,84650,0
2014-03-03,15.146,15.286,14.58,15.049,28056,0
2014-03-04,15.276,15.733,15.087,15.146,137417,0
2014-03-05,15.067,15.356,14.859,15.216,141916,0
2014-03-06,15.206,15.206,14.869,15.156,73197,0
2014-03-07,15.356,15.426,14.829,14.929,67080,0
2014-03-10,14.849,14.999,14.57,14.919,33431,0
2014-03-11,14.749,14.964,14.719,14.899,67621,0
2014-03-12,14.829,15.039,14.66,14.909,81581,0
2014-03-13,14.999,15.019,14.719,14.889,32719,0
2014-03-14,14.789,14.859,14.641,14.729,15754,0
2014-03-17,14.869,14.969,14.699,14.829,50799,0
2014-03-18,14.729,14.999,14.452,14.849,49096,0
2014-03-19,14.889,14.889,14.541,14.669,29271,0
2014-03-20,14.61,14.854,14.452,14.729,31091,0
2014-03-21,14.759,15.266,14.412,14.63,210735,0
2014-03-24,14.62,14.789,14.502,14.729,49190,0
2014-03-25,14.789,14.869,14.422,14.541,28421,0
2014-03-26,14.699,14.699,14.083,14.133,38333,0
2014-03-27,14.272,14.272,13.825,14.005,32302,0
2014-03-28,13.975,14.252,13.626,13.785,44760,0
2014-03-31,13.716,14.133,13.696,13.775,58682,0
2014-04-01,13.746,14.133,13.706,14.073,33828,0
2014-04-02,13.955,14.153,13.875,13.985,20737,0
2014-04-03,13.865,14.034,13.586,13.915,34472,0
2014-04-04,14.083,14.083,13.428,13.616,47803,0
2014-04-07,13.448,13.756,13.02,13.04,56303,0
2014-04-08,13.03,13.289,12.871,12.99,53795,0
2014-04-09,12.901,13.264,12.842,13.02,40472,0
2014-04-10,12.95,13.05,12.672,12.911,64640,0
2014-04-11,12.762,13.04,12.752,12.832,38399,0
2014-04-14,12.941,12.99,12.265,12.463,56438,0
2014-04-15,12.423,12.672,11.917,12.463,62982,0
2014-04-16,12.592,12.592,11.966,12.305,85449,0
2014-04-17,12.225,12.702,11.937,12.355,61715,0
2014-04-21,12.36,12.36,11.728,12.175,51120,0
2014-04-22,12.155,12.155,11.878,11.996,70009,0
2014-04-23,11.927,12.056,11.808,11.868,43473,0
2014-04-24,12.036,12.036,11.43,11.758,72480,0
2014-04-25,11.668,11.907,11.181,11.44,91624,0
2014-04-28,11.45,11.678,11.181,11.311,37221,0
2014-04-29,11.41,11.529,11.211,11.38,63371,0
2014-04-30,11.301,11.718,11.092,11.351,91394,0
2014-05-01,11.291,11.515,10.888,10.983,98644,0
2014-05-02,10.933,11.053,10.739,10.923,61981,0
2014-05-05,10.764,11.001,10.436,10.694,78347,0
2014-05-06,10.734,10.873,10.446,10.634,86163,0
2014-05-07,10.694,11.175,10.596,10.754,59110,0
2014-05-08,10.654,10.754,10.486,10.536,78966,0
2014-05-09,10.436,11.08,10.436,10.843,97910,0
2014-05-12,10.983,11.648,10.792,11.39,96100,0
2014-05-13,11.509,11.618,11.201,11.311,87774,0
2014-05-14,11.331,11.331,10.734,10.764,69640,0
2014-05-15,10.674,10.943,10.138,10.824,77046,0
2014-05-16,10.794,12.355,10.709,12.076,119510,0
2014-05-19,12.076,12.592,12.041,12.463,139967,0
2014-05-20,12.483,12.642,12.225,12.523,135216,0
2014-05-21,12.722,12.99,12.543,12.881,86449,0
2014-05-22,12.98,12.98,12.722,12.802,38565,0
2014-05-23,12.842,13,12.632,12.901,37774,0
2014-05-27,12.901,13.101,12.473,12.96,93150,0
2014-05-28,12.891,13.139,12.732,12.901,85260,0
2014-05-29,12.97,13.438,12.742,13.328,85231,0
2014-05-30,13.388,13.706,13.279,13.378,89605,0
2014-06-02,13.378,13.517,13.03,13.149,142502,0
2014-06-03,13.04,13.458,12.812,13.02,49609,0
2014-06-04,12.97,14.163,12.852,13.06,47753,0
2014-06-05,13.079,13.606,12.812,13.358,54863,0
2014-06-06,13.477,13.576,13.309,13.418,42482,0
2014-06-09,13.358,13.815,13.159,13.616,347474,0
2014-06-10,13.537,13.666,13.428,13.606,65097,0
2014-06-11,13.507,13.686,13.129,13.537,81121,0
2014-06-12,13.517,13.517,12.792,13.089,57078,0
2014-06-13,13.189,13.418,12.782,13.179,76275,0
2014-06-16,13.189,13.795,12.871,13.736,303204,0
2014-06-17,13.815,14.052,13.596,13.805,80281,0
2014-06-18,13.785,13.875,13.567,13.736,51923,0
2014-06-19,13.805,14.153,13.616,13.995,34879,0
2014-06-20,14.093,14.152,13.995,14.103,107577,0
2014-06-23,13.418,14.262,13.418,14.163,312927,0
2014-06-24,14.083,14.183,13.855,13.885,59969,0
2014-06-25,13.775,13.965,13.636,13.875,25031,0
2014-06-26,13.835,14.163,13.696,14.014,29224,0
2014-06-27,13.975,14.183,13.666,14.044,144771,0
2014-06-30,13.925,14.212,13.418,13.975,323604,0
2014-07-01,14.044,14.222,14.044,14.083,59407,0
2014-07-02,14.073,14.262,14.005,14.143,43868,0
2014-07-03,14.163,14.203,13.925,14.163,31101,0
2014-07-07,14.083,14.083,13.169,13.567,199709,0
2014-07-08,13.567,13.915,13.318,13.487,57552,0
2014-07-09,13.448,13.805,13.309,13.527,32575,0
2014-07-10,13.318,13.75,13.06,13.239,45740,0
2014-07-11,13.169,13.338,12.881,13.179,36684,0
2014-07-14,13.533,13.533,12.98,13.04,25556,0
2014-07-15,13.079,13.145,12.672,12.787,40065,0
2014-07-16,12.99,13.04,12.672,12.871,40188,0
2014-07-17,12.762,12.98,12.275,12.405,89927,0
2014-07-18,12.345,12.672,12.165,12.295,49543,0
2014-07-21,12.215,12.335,11.868,11.966,51012,0
2014-07-22,12.046,12.433,11.598,12.423,56555,0
2014-07-23,12.405,12.812,12.185,12.782,50239,0
2014-07-24,12.702,13.07,12.345,12.573,52932,0
2014-07-25,12.433,12.453,11.897,11.976,46441,0
2014-07-28,12.006,12.006,11.559,11.598,27967,0
2014-07-29,11.608,11.688,11.311,11.42,34661,0
2014-07-30,11.5,11.878,11.5,11.828,41586,0
2014-07-31,11.658,11.758,11.201,11.261,37975,0
2014-08-01,11.311,11.321,11.013,11.241,41610,0
2014-08-04,11.331,11.509,11.131,11.301,31004,0
2014-08-05,11.281,11.5,11.102,11.151,20227,0
2014-08-06,10.704,11.151,10.624,10.963,34509,0
2014-08-07,10.933,13.119,10.406,10.466,38353,0
2014-08-08,10.436,10.913,10.409,10.754,39154,0
2014-08-11,10.814,10.903,10.634,10.654,23729,0
2014-08-12,10.576,10.724,10.237,10.257,29424,0
2014-08-13,10.297,10.306,10.187,10.277,28825,0
2014-08-14,10.466,10.476,10.326,10.376,36036,0
2014-08-15,10.366,10.556,10.227,10.386,41708,0
2014-08-18,10.516,10.913,10.336,10.893,53428,0
2014-08-19,10.943,11.171,10.903,10.993,53082,0
2014-08-20,10.903,11.013,10.834,10.843,20391,0
2014-08-21,10.923,10.983,10.714,10.943,24900,0
2014-08-22,10.933,11.321,10.883,11.181,41258,0
2014-08-25,11.211,11.688,11.211,11.618,27932,0
2014-08-26,11.788,11.947,11.45,11.509,58389,0
2014-08-27,11.569,11.937,11.231,11.281,106246,0
2014-08-28,11.231,11.488,10.536,11.231,77453,0
2014-08-29,11.231,11.614,11.121,11.46,21971,0
2014-09-02,11.529,11.778,11.41,11.758,24330,0
2014-09-03,11.768,11.838,11.49,11.539,23336,0
2014-09-04,11.608,11.808,11.49,11.529,20077,0
2014-09-05,11.46,11.529,11.321,11.5,15115,0
2014-09-08,11.46,11.698,11.251,11.37,35221,0
2014-09-09,11.321,11.341,11.166,11.261,39316,0
2014-09-10,11.271,11.331,11.102,11.321,30095,0
2014-09-11,11.231,11.45,11.201,11.331,24746,0
2014-09-12,11.361,11.4,11.221,11.331,35749,0
2014-09-15,11.38,11.638,11.211,11.618,32546,0
2014-09-16,11.38,11.698,11.38,11.579,19650,0
2014-09-17,11.579,11.808,11.43,11.658,17624,0
2014-09-18,11.748,12.056,11.569,12.006,22945,0
2014-09-19,11.956,12.076,11.698,11.858,108800,0
2014-09-22,11.598,11.748,11.39,11.46,22921,0
2014-09-23,11.539,11.738,11.331,11.341,38030,0
2014-09-24,11.043,11.539,11.043,11.45,31183,0
2014-09-25,11.628,11.648,11.181,11.341,50793,0
2014-09-26,11.341,11.38,11.141,11.38,20159,0
2014-09-29,11.321,11.748,11.311,11.668,29948,0
2014-09-30,11.688,11.878,11.141,11.171,81645,0
2014-10-01,11.231,11.281,10.903,11.082,79405,0
2014-10-02,11.053,11.37,11.039,11.251,28635,0
2014-10-03,11.43,11.748,11.37,11.44,23133,0
2014-10-06,11.43,11.46,11.331,11.341,14599,0
2014-10-07,11.211,11.858,11.072,11.569,41533,0
2014-10-08,11.509,12.414,11.48,12.315,68833,0
2014-10-09,12.335,12.335,11.788,11.828,33610,0
2014-10-10,11.708,12.493,11.708,12.006,38059,0
2014-10-13,12.056,12.672,11.976,12.602,36214,0
2014-10-14,12.672,12.97,12.612,12.672,63924,0
2014-10-15,12.443,13.02,12.225,12.95,61847,0
2014-10-16,12.732,13.149,12.732,12.911,42949,0
2014-10-17,13.109,13.109,12.275,12.315,39198,0
2014-10-20,12.275,12.423,12.175,12.395,34929,0
2014-10-21,12.433,12.891,12.433,12.802,15771,0
2014-10-22,12.812,12.89,11.927,12.036,31566,0
2014-10-23,12.195,12.405,11.748,12.235,46556,0
2014-10-24,12.275,12.275,12.115,12.225,20258,0
2014-10-27,12.185,12.185,11.986,12.056,18653,0
2014-10-28,12.066,13.169,12.066,13.119,57372,0
2014-10-29,13.179,13.179,12.921,13.139,36346,0
2014-10-30,13.149,13.517,12.881,13.468,57201,0
2014-10-31,12.762,13.895,11.978,13.596,78537,0
2014-11-03,13.666,13.666,12.906,13.169,41348,0
2014-11-04,13.04,13.358,12.886,13.269,34046,0
2014-11-05,13.299,13.468,13.03,13.099,41533,0
2014-11-06,12.897,13.07,12.448,12.941,37323,0
2014-11-07,12.96,12.96,12.385,12.543,23970,0
2014-11-10,12.792,12.901,12.543,12.901,30297,0
2014-11-11,12.911,12.911,12.662,12.722,33198,0
2014-11-12,12.692,12.871,12.563,12.812,28187,0
2014-11-13,12.772,12.772,12.483,12.553,15812,0
2014-11-14,12.543,12.652,12.473,12.473,15800,0
2014-11-17,12.414,12.414,11.788,11.818,36064,0
2014-11-18,11.907,12.235,11.907,12.006,36681,0
2014-11-19,11.927,12.195,9.673,11.638,25630,0
2014-11-20,11.43,11.559,11.291,11.43,32909,0
2014-11-21,11.648,11.648,11.38,11.4,32960,0
2014-11-24,11.4,11.569,11.38,11.559,49739,0
2014-11-25,11.618,11.678,11.594,11.628,27979,0
2014-11-26,11.49,11.728,11.49,11.718,44909,0
2014-11-28,11.628,11.678,11.102,11.171,23244,0
2014-12-01,11.181,11.728,10.908,10.973,42442,0
2014-12-02,11.033,11.355,10.744,10.933,72504,0
2014-12-03,10.973,11.141,10.704,10.814,32173,0
2014-12-04,10.784,10.804,10.536,10.704,42240,0
2014-12-05,10.684,11.375,10.684,11.291,44680,0
2014-12-08,11.38,11.43,11.151,11.171,63582,0
2014-12-09,11.161,11.778,11.151,11.688,82055,0
2014-12-10,11.608,11.828,11.38,11.39,42270,0
2014-12-11,11.38,11.618,11.231,11.251,36636,0
2014-12-12,11.131,11.281,10.933,10.943,43217,0
2014-12-15,10.943,11.103,10.694,10.794,32101,0
2014-12-16,10.814,11.171,10.532,10.903,36983,0
2014-12-17,10.843,11.43,10.634,11.42,62039,0
2014-12-18,11.539,11.539,11.211,11.46,61863,0
2014-12-19,11.927,12.672,11.718,12.066,173160,0
2014-12-22,12.115,12.165,11.888,11.966,25969,0
2014-12-23,12.046,12.414,11.927,12.325,21271,0
2014-12-24,12.414,12.473,12.175,12.463,15575,0
2014-12-26,12.583,12.662,12.285,12.553,24318,0
2014-12-29,12.602,12.732,12.493,12.652,25226,0
2014-12-30,12.563,12.762,12.503,12.742,28049,0
2014-12-31,12.861,12.861,12.385,12.722,77990,0
2015-01-02,12.523,12.802,11.976,12.195,14143,0
2015-01-05,12.095,12.095,11.848,11.976,23777,0
2015-01-06,11.986,11.986,11.251,11.38,26011,0
2015-01-07,11.45,11.778,10.953,11.758,35410,0
2015-01-08,11.927,11.947,11.38,11.818,34090,0
2015-01-09,11.778,11.888,11.47,11.748,12637,0
2015-01-12,11.738,11.864,11.271,11.38,19201,0
2015-01-13,11.529,11.718,11.082,11.221,28976,0
2015-01-14,11.053,11.131,10.694,10.883,42352,0
2015-01-15,10.784,10.784,10.336,10.466,29350,0
2015-01-16,10.416,10.814,10.306,10.605,24764,0
2015-01-20,10.576,10.843,10.326,10.436,23579,0
2015-01-21,10.346,10.356,9.939,10.247,23097,0
2015-01-22,10.009,10.903,10.009,10.744,22942,0
2015-01-23,10.784,11.053,10.774,10.933,32722,0
2015-01-26,10.873,11.668,10.843,11.361,32816,0
2015-01-27,11.271,11.271,10.851,11.033,25579,0
2015-01-28,10.908,10.908,10.237,10.267,26025,0
2015-01-29,10.128,10.699,9.939,10.674,21520,0
2015-01-30,10.536,10.774,10.207,10.506,38982,0
2015-02-02,10.496,11.072,10.069,11.023,35154,0
2015-02-03,11.062,11.42,10.546,11.39,34316,0
2015-02-04,11.37,11.42,10.546,10.586,38582,0
2015-02-05,10.973,10.973,10.586,10.794,35385,0
2015-02-06,10.883,11.082,10.704,10.873,36724,0
2015-02-09,10.933,10.933,10.614,10.634,16347,0
2015-02-10,10.674,11.608,10.546,10.614,28654,0
2015-02-11,10.476,10.923,10.426,10.436,20712,0
2015-02-12,10.287,10.744,10.138,10.704,20637,0
2015-02-13,10.704,10.824,10.466,10.516,18761,0
2015-02-17,10.724,10.724,9.989,10.049,14719,0
2015-02-18,10.089,10.187,9.949,9.969,16228,0
2015-02-19,9.939,10.089,9.718,9.999,11552,0
2015-02-20,10.059,10.059,9.666,9.809,52301,0
2015-02-23,9.75,9.989,9.522,9.859,20743,0
2015-02-24,9.819,10.009,9.819,9.849,26084,0
2015-02-25,9.949,9.989,9.849,9.889,20416,0
2015-02-26,9.909,9.949,9.839,9.869,18010,0
2015-02-27,9.839,10.109,9.75,9.919,34881,0
2015-03-02,9.959,10.416,9.919,9.989,27668,0
2015-03-03,9.919,9.989,9.839,9.839,14689,0
2015-03-04,9.779,9.849,9.651,9.651,14991,0
2015-03-05,9.691,10.049,9.4721,9.919,26261,0
2015-03-06,9.799,10.177,9.3725,9.76,51010,0
2015-03-09,9.779,10.923,9.73,9.799,20928,0
2015-03-10,9.661,10.069,9.3924,9.779,16500,0
2015-03-11,10.039,10.883,9.939,10.157,48496,0
2015-03-12,10.267,11.053,10.257,10.933,59664,0
2015-03-13,11.102,11.191,10.654,11.121,19116,0
2015-03-16,11.151,11.151,10.923,11.062,33706,0
2015-03-17,11.062,11.37,10.883,11.351,13683,0
2015-03-18,11.281,11.509,11.121,11.46,25656,0
2015-03-19,11.37,11.509,11.261,11.311,24349,0
2015-03-20,11.37,11.37,10.744,11.141,139853,0
2015-03-23,10.963,11.141,10.913,11.023,50507,0
2015-03-24,11.023,11.043,10.863,10.953,21833,0
2015-03-25,10.953,10.973,10.804,10.863,33001,0
2015-03-26,10.794,10.903,10.794,10.863,18211,0
2015-03-27,10.853,11.023,10.089,11.023,27568,0
2015-03-30,11.033,11.321,10.853,11.261,42258,0
2015-03-31,10.217,11.748,10.217,11.658,39037,0
2015-04-01,11.559,11.956,11.559,11.917,21833,0
2015-04-02,11.996,12.076,11.668,11.688,21531,0
2015-04-06,11.589,11.976,11.529,11.956,30486,0
2015-04-07,11.888,11.907,11.788,11.838,12940,0
2015-04-08,11.778,11.956,11.608,11.956,12074,0
2015-04-09,11.947,11.976,11.617,11.907,16692,0
2015-04-10,11.828,12.105,11.728,11.888,36925,0
2015-04-13,11.996,12.026,11.838,11.976,13381,0
2015-04-14,12.006,12.086,11.927,12.016,17306,0
2015-04-15,12.066,12.463,12.026,12.433,32120,0
2015-04-16,12.395,12.782,12.215,12.702,17022,0
2015-04-17,12.543,12.543,12.235,12.275,46383,0
2015-04-20,12.405,12.583,12.345,12.433,25110,0
2015-04-21,12.523,12.523,12.225,12.235,20726,0
2015-04-22,12.175,12.235,11.808,12.076,26067,0
2015-04-23,12.006,12.115,11.956,12.026,16803,0
2015-04-24,11.976,12.385,11.853,12.125,38509,0
2015-04-27,12.195,12.335,11.718,11.858,64695,0
2015-04-28,11.927,12.165,11.927,12.076,42787,0
2015-04-29,12.095,12.095,11.907,11.937,41553,0
2015-04-30,11.818,11.828,11.161,11.43,245295,0
2015-05-01,11.688,11.688,11.201,11.271,54633,0
2015-05-04,11.331,11.658,11.171,11.311,52319,0
2015-05-05,11.261,11.39,11.102,11.171,56746,0
2015-05-06,11.579,11.947,10.933,11.301,42722,0
2015-05-07,11.341,11.341,10.804,11.121,44603,0
2015-05-08,11.301,11.301,10.546,10.843,47388,0
2015-05-11,10.863,10.943,10.586,10.624,20727,0
2015-05-12,10.506,10.764,10.148,10.644,31261,0
2015-05-13,10.694,10.794,10.546,10.654,38132,0
2015-05-14,10.754,10.933,10.624,10.933,45277,0
2015-05-15,10.863,10.863,9.893,10.556,43339,0
2015-05-18,10.496,10.634,10.416,10.466,33410,0
2015-05-19,10.446,10.674,10.217,10.267,55017,0
2015-05-20,10.356,10.644,9.899,10.029,39340,0
2015-05-21,9.989,10.059,9.74,9.859,17809,0
2015-05-22,9.909,9.929,9.3228,9.839,92262,0
2015-05-26,9.77,10.506,9.4222,9.71,54418,0
2015-05-27,9.7,10.267,9.651,9.849,27367,0
2015-05-28,9.76,10.346,9.76,10.297,37675,0
2015-05-29,10.217,10.744,9.959,10.506,50307,0
2015-06-01,10.614,10.796,10.197,10.217,28156,0
2015-06-02,10.187,10.372,9.949,10.009,31314,0
2015-06-03,10.306,10.774,10.118,10.754,276185,0
2015-06-04,10.614,10.814,10.099,10.714,138444,0
2015-06-05,10.724,10.814,10.426,10.704,21632,0
2015-06-08,10.814,10.814,10.346,10.416,69926,0
2015-06-09,10.456,10.536,10.089,10.476,32621,0
2015-06-10,10.576,10.614,10.217,10.546,46772,0
2015-06-11,10.596,10.834,10.277,10.316,26092,0
2015-06-12,10.109,10.326,9.929,10.247,26764,0
2015-06-15,10.089,10.446,9.879,10.187,70229,0
2015-06-16,10.187,10.267,9.999,10.237,56041,0
2015-06-17,10.306,10.306,10.069,10.167,76668,0
2015-06-18,10.267,10.336,10.089,10.227,99607,0
2015-06-19,10.237,11.38,10.237,11.341,253244,0
2015-06-22,11.37,11.678,11.351,11.37,86528,0
2015-06-23,11.331,11.4,11.211,11.271,37046,0
2015-06-24,11.241,11.241,10.983,11.043,44874,0
2015-06-25,11.102,11.201,10.764,11.131,42559,0
2015-06-26,11.211,11.211,10.983,11.092,285239,0
2015-06-29,11.053,11.131,10.834,10.883,72442,0
2015-06-30,11.013,11.082,10.923,10.933,57807,0
2015-07-01,11.082,11.331,10.883,11.062,45074,0
2015-07-02,11.072,11.072,10.913,10.913,16703,0
2015-07-06,10.843,11.102,10.843,10.923,49602,0
2015-07-07,10.913,11.221,10.684,11.053,41955,0
2015-07-08,10.933,11.102,10.794,10.834,21129,0
2015-07-09,11.023,11.092,10.664,10.674,36120,0
2015-07-10,10.774,11.082,10.694,11.013,21230,0
2015-07-13,11.062,11.569,11.062,11.42,67813,0
2015-07-14,11.321,11.549,11.311,11.539,19514,0
2015-07-15,11.5,11.608,11.281,11.331,31230,0
2015-07-16,11.331,11.598,11.271,11.579,37730,0
2015-07-17,11.608,11.818,11.48,11.668,32599,0
2015-07-20,11.728,11.728,11.529,11.608,22035,0
2015-07-21,11.648,11.798,11.579,11.618,39440,0
2015-07-22,11.598,11.738,11.43,11.519,10664,0
2015-07-23,11.46,11.589,11.151,11.46,30185,0
2015-07-24,11.41,11.44,11.171,11.271,24449,0
2015-07-27,11.231,11.47,10.913,11.45,25355,0
2015-07-28,11.5,11.5,11.003,11.331,33001,0
2015-07-29,11.301,11.43,11.092,11.311,16803,0
2015-07-30,11.231,11.231,10.933,10.993,11671,0
2015-07-31,10.973,11.5,10.953,11.5,42258,0
2015-08-03,11.47,11.559,11.271,11.49,18682,0
2015-08-04,11.519,11.688,11.251,11.321,11973,0
2015-08-05,11.579,12.145,11.579,11.868,39038,0
2015-08-06,11.917,12.081,11.917,11.947,28999,0
2015-08-07,11.878,12.036,11.579,11.917,33303,0
2015-08-10,11.966,12.215,11.828,11.868,33706,0
2015-08-11,11.808,11.976,11.5,11.917,35313,0
2015-08-12,11.778,11.778,11.5,11.618,23342,0
2015-08-13,11.589,11.698,11.42,11.45,20827,0
2015-08-14,11.4,11.907,11.321,11.628,22940,0
2015-08-17,11.539,11.549,11.42,11.48,16703,0
2015-08-18,11.519,11.818,11.161,11.191,18211,0
2015-08-19,11.161,11.171,11.003,11.023,28675,0
2015-08-20,10.973,11.003,9.999,10.704,32397,0
2015-08-21,10.456,10.863,10.456,10.704,41050,0
2015-08-24,10.436,10.684,10.167,10.257,63635,0
2015-08-25,10.566,10.764,9.939,10.326,30586,0
2015-08-26,10.576,10.784,10.576,10.694,35919,0
2015-08-27,10.724,11.043,10.546,10.744,58959,0
2015-08-28,10.674,12.135,10.674,10.953,24449,0
2015-08-31,10.913,12.473,10.913,11.321,34510,0
2015-09-01,11.111,11.4,10.983,11.092,42962,0
2015-09-02,11.201,11.361,11.082,11.161,23543,0
2015-09-03,11.161,11.251,10.734,10.903,35616,0
2015-09-04,10.734,10.953,10.516,10.526,16703,0
2015-09-08,10.664,10.694,10.099,10.366,56243,0
2015-09-09,10.436,10.684,10.187,10.257,31894,0
2015-09-10,10.227,10.287,10.009,10.157,32615,0
2015-09-11,10.059,10.306,9.989,10.109,18312,0
2015-09-14,10.109,10.109,9.879,9.929,16097,0
2015-09-15,9.959,9.959,9.799,9.869,17306,0
2015-09-16,9.71,9.849,9.671,9.681,24449,0
2015-09-17,9.74,9.829,9.4721,9.512,24378,0
2015-09-18,9.3427,9.3625,9.1141,9.2333,127275,0
2015-09-21,9.3029,9.512,9.3029,9.3725,21833,0
2015-09-22,9.2731,9.3427,9.0346,9.124,62280,0
2015-09-23,9.1936,9.1936,8.8258,8.9649,106895,0
2015-09-24,8.9252,9.0048,8.7165,8.9452,54939,0
2015-09-25,9.0446,9.0446,8.0704,8.5575,70329,0
2015-09-28,8.5674,8.5674,8.2791,8.4582,85664,0
2015-09-29,8.4582,8.4582,8.1897,8.3885,130597,0
2015-09-30,8.4382,8.5874,8.1103,8.15,105342,0
2015-10-01,8.1897,8.2195,7.8021,8.1201,37126,0
2015-10-02,8.0407,8.4085,7.9313,8.319,31894,0
2015-10-05,8.3488,8.9749,8.3176,8.9552,29566,0
2015-10-06,8.8855,8.8855,8.3488,8.4183,35616,0
2015-10-07,8.478,8.6768,8.3288,8.6569,31694,0
2015-10-08,8.6966,8.9649,8.6469,8.9054,45377,0
2015-10-09,8.9649,9.0743,8.9152,8.9352,15494,0
2015-10-12,8.9949,8.9949,8.7066,8.8655,20639,0
2015-10-13,8.7861,8.8557,8.5774,8.7662,19619,0
2015-10-14,8.7961,8.7961,8.5376,8.5674,11369,0
2015-10-15,8.6371,9.4222,8.6371,9.3924,37529,0
2015-10-16,9.4322,9.582,9.1439,9.2731,16199,0
2015-10-19,9.1936,9.552,9.1836,9.4421,20916,0
2015-10-20,9.4023,9.622,9.2632,9.562,20324,0
2015-10-21,9.631,9.631,9.3725,9.3824,19821,0
2015-10-22,9.4721,9.949,9.4621,9.889,18513,0
2015-10-23,9.939,10.019,9.819,9.959,43565,0
2015-10-26,9.969,10.089,9.4821,10.039,29580,0
2015-10-27,9.989,9.989,9.4519,9.74,34107,0
2015-10-28,9.799,10.883,9.74,10.843,61174,0
2015-10-29,10.764,10.923,10.446,10.586,26361,0
2015-10-30,10.576,10.634,10.426,10.486,38333,0
2015-11-02,10.506,10.764,10.436,10.624,26203,0
2015-11-03,10.614,10.664,10.148,10.476,22236,0
2015-11-04,10.486,10.486,9.761,10.247,45460,0
2015-11-05,10.277,10.476,9.809,9.999,22135,0
2015-11-06,9.999,10.187,8.6966,9.999,24852,0
2015-11-09,9.919,9.999,9.3566,9.671,24625,0
2015-11-10,9.691,10.306,9.0743,9.2532,29379,0
2015-11-11,9.691,9.691,9.0843,9.1638,21632,0
2015-11-12,9.0743,9.671,8.9054,8.9552,21833,0
2015-11-13,8.8855,9.1439,8.1698,8.9552,27769,0
2015-11-16,8.9452,9.1737,8.4979,8.9849,45277,0
2015-11-17,9.0246,9.552,8.7861,9.1936,28574,0
2015-11-18,9.2532,9.582,8.9949,9.4322,42358,0
2015-11-19,9.4519,9.839,9.1936,9.3924,23846,0
2015-11-20,9.4621,9.74,9.0446,9.4222,37227,0
2015-11-23,9.4023,9.869,9.0446,9.552,47490,0
2015-11-24,9.502,9.849,9.1439,9.542,46987,0
2015-11-25,9.492,9.76,9.293,9.4421,26864,0
2015-11-27,9.3924,9.73,9.1737,9.512,46282,0
2015-11-30,9.572,9.829,9.3327,9.572,148908,0
2015-12-01,9.651,10.207,9.572,9.641,41758,0
2015-12-02,9.602,9.73,9.522,9.622,24684,0
2015-12-03,9.502,9.77,9.3327,9.3725,27410,0
2015-12-04,9.3228,9.532,9.1042,9.512,31694,0
2015-12-07,9.522,9.77,9.1936,9.2532,38435,0
2015-12-08,9.681,9.869,9.0545,9.0743,27419,0
2015-12-09,9.0446,9.1836,8.4382,8.5972,51313,0
2015-12-10,8.5874,8.8955,8.5476,8.6668,35316,0
2015-12-11,8.3785,8.9552,8.0804,8.1698,46987,0
2015-12-14,8.1997,8.7882,7.9513,8.001,64417,0
2015-12-15,8.001,8.319,7.981,8.001,53929,0
2015-12-16,8.5972,8.7265,8.0108,8.2891,22739,0
2015-12-17,8.3288,8.6271,8.3091,8.3388,31593,0
2015-12-18,8.2891,8.3388,8.0407,8.1103,87232,0
2015-12-21,8.1897,9.1737,7.8816,8.2594,28172,0
2015-12-22,8.2791,8.3885,7.9413,8.3885,12429,0
2015-12-23,8.4085,9.0446,8.2791,8.9749,25255,0
2015-12-24,8.9352,9.0454,8.9352,8.9949,5479,0
2015-12-28,8.9352,8.9849,8.7265,8.7961,24902,0
2015-12-29,8.8458,9.134,8.8358,9.0545,42761,0
2015-12-30,8.9949,9.2731,8.9749,8.9749,20454,0
2015-12-31,8.9849,9.1141,8.8655,8.9252,29260,0
2016-01-04,8.7066,8.7165,7.9213,8.3388,58406,0
2016-01-05,8.4283,8.5874,8.1401,8.5874,26689,0
2016-01-06,8.4382,8.8458,8.3985,8.7265,31969,0
2016-01-07,8.5476,8.5774,8.0804,8.5277,48583,0
2016-01-08,8.4979,8.7364,8.2891,8.3588,43386,0
2016-01-11,8.3687,8.478,7.9015,8.1401,23116,0
2016-01-12,8.2494,8.2891,7.3549,8.1997,62368,0
2016-01-13,8.1103,8.2394,7.6829,7.8419,50938,0
2016-01-14,7.9313,8.2295,7.5239,8.1201,35615,0
2016-01-15,7.8717,7.981,7.3649,7.5239,28149,0
2016-01-19,7.6431,8.001,7.3349,7.6133,46081,0
2016-01-20,7.7027,7.981,7.0269,7.7227,26042,0
2016-01-21,7.7227,7.9513,7.5537,7.7027,35754,0
2016-01-22,7.8121,7.8121,7.3002,7.663,34999,0
2016-01-25,7.6431,8.0507,7.4643,7.5835,31679,0
2016-01-26,7.6927,7.9612,7.5239,7.9115,22740,0
2016-01-27,7.8518,8.2427,7.4443,7.494,30003,0
2016-01-28,7.5139,7.7524,7.1859,7.2754,20860,0
2016-01-29,7.2754,7.6233,7.2754,7.6133,48092,0
2016-02-01,7.5537,8.2195,6.6691,6.8976,49541,0
2016-02-02,6.7685,6.9871,6.3013,6.4305,27270,0
2016-02-03,6.5101,6.5101,5.9237,6.0031,43382,0
2016-02-04,6.0131,6.2118,5.4466,6.1523,40446,0
2016-02-05,6.1324,6.4404,5.5261,5.6851,31781,0
2016-02-08,5.6553,5.6553,5.0092,5.4068,32941,0
2016-02-09,5.2876,5.6752,5.049,5.5261,14491,0
2016-02-10,5.5261,5.5572,4.3534,4.3534,59121,0
2016-02-11,4.6315,5.1882,4.224,5.1136,69081,0
2016-02-12,5.1882,6.9076,5.1882,6.2318,166554,0
2016-02-16,6.2715,6.5299,6.202,6.4504,39245,0
2016-02-17,6.4504,6.7485,6.1621,6.7188,96607,0
2016-02-18,6.7685,7.0666,6.7685,6.9971,33544,0
2016-02-19,6.9474,7.0368,6.5598,7.0169,56581,0
2016-02-22,7.0766,7.0815,6.9374,6.9871,22341,0
2016-02-23,6.9871,7.176,6.8779,6.8877,25391,0
2016-02-24,6.8082,6.8564,6.4107,6.7188,28336,0
2016-02-25,6.7088,6.9573,6.5498,6.9573,10574,0
2016-02-26,7.0269,7.0269,6.8182,6.8779,52222,0
2016-02-29,6.8679,7.1362,6.8182,6.8182,48082,0
2016-03-01,6.9374,7.0169,6.4704,6.5398,24316,0
2016-03-02,6.4604,6.8082,6.4007,6.7088,37710,0
2016-03-03,6.6791,7.9313,6.4007,7.7127,61412,0
2016-03-04,7.7524,8.0195,7.5537,7.5934,23898,0
2016-03-07,7.5835,8.0904,7.5835,7.9413,18022,0
2016-03-08,7.8319,8.1401,7.5934,7.6133,23708,0
2016-03-09,7.6829,7.6829,7.176,7.2555,18399,0
2016-03-10,7.2555,7.3946,7.0666,7.3349,12187,0
2016-03-11,7.4046,7.981,7.4046,7.9612,24985,0
2016-03-14,7.9612,8.4332,7.9313,8.3687,30901,0
2016-03-15,8.3488,9.1539,8.3488,8.9352,88095,0
2016-03-16,9.3526,9.3725,8.5874,8.6469,51000,0
2016-03-17,8.6171,8.6867,8.5376,8.6371,39480,0
2016-03-18,8.7066,8.8258,8.0207,8.5476,79939,0
2016-03-21,8.5774,8.8955,7.166,8.5674,30998,0
2016-03-22,8.4482,8.6668,8.1093,8.6072,13337,0
2016-03-23,8.5476,8.6668,8.2594,8.2891,40884,0
2016-03-24,8.2295,8.806,8.1997,8.7364,29242,0
2016-03-28,8.7364,8.806,8.5674,8.6966,9649,0
2016-03-29,8.7464,8.8159,8.6271,8.6867,32933,0
2016-03-30,8.6469,8.7364,8.5078,8.5177,19362,0
2016-03-31,8.7165,8.7464,8.6371,8.6966,33060,0
2016-04-01,8.6569,8.6569,8.5177,8.5972,21666,0
2016-04-04,8.5476,8.5874,8.2494,8.2891,39420,0
2016-04-05,8.2394,8.3885,8.2394,8.2494,29205,0
2016-04-06,8.4283,8.5674,8.16,8.5476,20756,0
2016-04-07,8.468,8.6569,8.2594,8.478,11348,0
2016-04-08,8.6171,8.6966,7.981,8.6569,13643,0
2016-04-11,8.6768,9.0545,7.981,8.9552,19438,0
2016-04-12,8.9949,9.4222,8.9849,9.1539,16258,0
2016-04-13,9.2333,9.789,8.9452,9.71,29074,0
2016-04-14,9.582,10.138,9.582,9.72,19407,0
2016-04-15,9.651,10.079,9.4322,9.939,18021,0
2016-04-18,9.949,10.109,9.681,9.809,21436,0
2016-04-19,9.909,10.267,9.651,9.899,22319,0
2016-04-20,9.859,9.869,9.602,9.72,24857,0
2016-04-21,9.641,9.772,9.572,9.661,8037,0
2016-04-22,9.72,9.809,9.532,9.691,15300,0
2016-04-25,9.512,9.582,9.2532,9.4421,12499,0
2016-04-26,9.4421,9.899,9.3625,9.869,13021,0
2016-04-27,9.889,10.109,9.631,9.999,8141,0
2016-04-28,9.819,9.879,9.4023,9.542,12463,0
2016-04-29,9.4821,9.612,9.0446,9.562,15799,0
2016-05-02,9.631,10.217,8.6966,10.148,16416,0
2016-05-03,9.909,10.177,9.671,9.671,13254,0
2016-05-04,9.7,9.71,9.3129,9.3129,8268,0
2016-05-05,9.3029,9.3029,8.2791,8.2991,24254,0
2016-05-06,8.2693,8.3488,7.3052,7.4543,60504,0
2016-05-09,7.4742,7.8598,7.4742,7.683,13736,0
2016-05-10,7.7922,8.0407,7.5139,7.5934,15887,0
2016-05-11,7.653,8.0307,7.2555,7.3846,9373,0
2016-05-12,7.5337,7.6033,7.2157,7.2754,8017,0
2016-05-13,7.0965,7.176,6.9871,7.0666,16922,0
2016-05-16,7.176,7.3846,7.0567,7.2952,13156,0
2016-05-17,7.0865,7.5636,6.7088,6.9673,44000,0
2016-05-18,6.8679,7.1263,6.7982,7.0368,19396,0
2016-05-19,7.0169,7.0666,6.5697,6.9573,20889,0
2016-05-20,7.0269,7.494,6.4901,7.484,52822,0
2016-05-23,7.4543,7.653,6.8479,7.5835,9615,0
2016-05-24,7.822,8.3785,7.822,8.2891,34431,0
2016-05-25,8.2891,8.4482,7.9513,8.4482,6270,0
2016-05-26,8.5078,8.5476,7.7922,8.5078,14425,0
2016-05-27,8.4879,8.7265,8.1798,8.2295,5815,0
2016-05-31,8.2594,8.4085,7.9413,8.3388,8628,0
2016-06-01,8.2594,8.7563,7.7624,8.7464,12111,0
2016-06-02,8.6271,8.8655,8.6271,8.8358,15346,0
2016-06-03,8.8557,9.76,8.2594,9.691,32072,0
2016-06-06,9.4821,9.631,8.9552,9.542,24802,0
2016-06-07,9.622,9.631,8.8557,8.8855,14346,0
2016-06-08,8.6867,9.1737,8.6867,9.1638,17829,0
2016-06-09,8.9849,9.1836,8.7165,9.0942,31713,0
2016-06-10,8.9152,9.3029,7.8816,9.2731,13001,0
2016-06-13,9.2532,10.416,8.3687,10.366,59870,0
2016-06-14,10.686,10.686,9.979,10.306,45999,0
2016-06-15,10.426,10.456,9.74,10.207,19654,0
2016-06-16,9.789,10.306,9.789,10.247,14526,0
2016-06-17,10.187,10.297,9.1836,9.2632,102331,0
2016-06-20,9.572,9.631,9.2731,9.542,23630,0
2016-06-21,9.0643,9.3327,9.0643,9.2731,8417,0
2016-06-22,8.9949,9.2632,8.8159,9.0346,9279,0
2016-06-23,9.2234,9.969,8.1997,9.929,14757,0
2016-06-24,9.3526,9.72,8.9452,9.0246,105524,0
2016-06-27,8.8458,8.8458,8.1698,8.3091,30727,0
2016-06-28,8.4283,8.5774,7.5736,8.468,16149,0
2016-06-29,8.5774,8.5774,7.8518,7.8916,37855,0
2016-06-30,7.8708,8.3785,7.6431,8.3687,45321,0
2016-07-01,8.2891,8.4879,7.3649,8.2991,7801,0
2016-07-05,8.4482,8.5277,7.7227,8.15,44579,0
2016-07-06,8.1003,8.2594,8.001,8.2394,10032,0
2016-07-07,8.6668,8.8159,8.4979,8.7364,18804,0
2016-07-08,8.8955,9.989,8.6171,9.899,40504,0
2016-07-11,10.029,10.138,9.889,10.039,55918,0
2016-07-12,10.109,10.436,8.7761,10.187,27804,0
2016-07-13,10.207,10.306,9.0545,10.177,60291,0
2016-07-14,10.396,10.536,8.9552,9.979,63487,0
2016-07-15,10.177,10.177,8.6668,9.889,57167,0
2016-07-18,10.118,10.396,8.7662,9.77,43311,0
2016-07-19,9.889,9.894,8.8755,9.859,11118,0
2016-07-20,10.099,10.306,9.0346,10.099,48575,0
2016-07-21,10.049,10.138,8.8458,9.7,7508,0
2016-07-22,9.3824,9.75,9.3824,9.641,6498,0
2016-07-25,9.562,10.089,8.8458,9.869,13355,0
2016-07-26,9.934,10.079,9.849,9.949,32126,0
2016-07-27,9.939,10.099,9.72,10.059,10614,0
2016-07-28,10.049,10.167,9.0743,9.949,8328,0
2016-07-29,9.879,10.267,9.0048,10.157,21965,0
2016-08-01,9.879,10.138,9.879,10.069,8486,0
2016-08-02,10.009,10.306,9.74,9.74,4388,0
2016-08-03,9.651,9.819,8.9452,9.4821,9821,0
2016-08-04,9.4721,9.4821,8.7563,8.7861,13539,0
2016-08-05,8.8557,10.059,8.6371,9.829,29471,0
2016-08-08,9.1836,9.799,9.1836,9.661,7934,0
2016-08-09,9.829,9.969,9.542,9.949,13698,0
2016-08-10,9.76,9.829,9.542,9.71,11762,0
2016-08-11,9.631,9.76,9.4821,9.7,5708,0
2016-08-12,9.522,10.009,9.0843,9.959,24716,0
2016-08-15,9.939,10.167,9.909,9.979,14424,0
2016-08-16,9.949,10.167,9.73,10.059,31243,0
2016-08-17,9.542,10.079,9.542,9.939,5130,0
2016-08-18,9.869,9.939,9.839,9.939,3116,0
2016-08-19,9.919,9.949,8.9749,9.859,21397,0
2016-08-22,10.138,10.306,9.879,10.217,17321,0
2016-08-23,10.406,10.605,10.306,10.516,15949,0
2016-08-24,10.446,10.576,10.306,10.406,15682,0
2016-08-25,10.267,10.326,9.969,10.287,11001,0
2016-08-26,10.336,10.506,10.059,10.446,5675,0
2016-08-29,10.496,10.784,10.396,10.724,14829,0
2016-08-30,10.366,11.003,10.366,10.983,12213,0
2016-08-31,10.943,11.301,10.704,11.211,18112,0
2016-09-01,11.291,11.291,9.939,10.684,28848,0
2016-09-02,10.764,11.111,10.386,10.396,9665,0
2016-09-06,10.257,10.416,9.999,10.019,17101,0
2016-09-07,9.969,10.297,9.969,10.059,28377,0
2016-09-08,10.009,10.029,9.3924,9.7,19007,0
2016-09-09,9.582,10.476,8.9552,8.9649,46026,0
2016-09-12,9.0643,9.522,8.9452,9.522,26325,0
2016-09-13,9.2632,9.3526,8.6469,8.9849,44758,0
2016-09-14,8.837,9.283,8.806,9.2433,20803,0
2016-09-15,9.1141,9.612,9.0643,9.612,12563,0
2016-09-16,9.681,10.436,9.592,10.356,105096,0
2016-09-19,10.336,10.416,10.148,10.247,48235,0
2016-09-20,10.396,10.396,10.152,10.237,20011,0
2016-09-21,10.306,10.386,10.029,10.138,21454,0
2016-09-22,10.138,10.187,10.104,10.187,31381,0
2016-09-23,10.039,10.177,9.879,9.909,16426,0
2016-09-26,9.839,10.187,9.552,9.631,12135,0
2016-09-27,9.73,9.829,9.631,9.819,8493,0
2016-09-28,9.919,9.989,9.582,9.899,10810,0
2016-09-29,9.909,9.909,9.283,9.293,12151,0
2016-09-30,9.4222,9.77,9.1241,9.651,27200,0
2016-10-03,9.502,9.919,9.4222,9.829,13792,0
2016-10-04,9.809,9.975,9.71,9.889,23567,0
2016-10-05,9.929,10.774,9.929,10.684,19868,0
2016-10-06,10.694,10.694,10.095,10.634,9221,0
2016-10-07,10.596,10.624,10.396,10.416,10351,0
2016-10-10,10.376,10.586,10.346,10.566,11053,0
2016-10-11,10.556,10.556,10.257,10.316,8870,0
2016-10-12,10.486,10.644,10.287,10.346,14907,0
2016-10-13,10.197,10.197,9.293,9.3824,33763,0
2016-10-14,9.522,9.641,9.512,9.552,5279,0
2016-10-17,9.562,9.592,9.3327,9.512,7809,0
2016-10-18,9.691,9.75,9.492,9.522,5903,0
2016-10-19,9.631,9.75,9.631,9.661,5796,0
2016-10-20,9.71,9.74,9.502,9.542,12085,0
2016-10-21,9.4821,9.959,9.4721,9.919,20490,0
2016-10-24,10.079,10.079,9.969,9.979,9731,0
2016-10-25,9.919,9.919,9.532,9.562,8940,0
2016-10-26,9.4421,9.592,9.0146,9.1737,21575,0
2016-10-27,9.2731,9.532,9.2532,9.492,10290,0
2016-10-28,9.2731,9.4023,9.2731,9.3625,1366,0
2016-10-31,9.4721,9.799,9.4421,9.671,36221,0
2016-11-01,9.76,9.76,8.9452,8.9649,17640,0
2016-11-02,9.2731,9.502,8.9949,9.3824,71852,0
2016-11-03,9.492,9.849,9.3029,9.3029,33837,0
2016-11-04,9.4322,10.157,9.3725,9.4122,134231,0
2016-11-07,9.691,9.949,9.4322,9.849,48381,0
2016-11-08,9.839,9.929,9.492,9.849,28729,0
2016-11-09,9.989,10.953,9.77,10.754,79982,0
2016-11-10,11.033,11.033,9.612,10.138,117627,0
2016-11-11,10.128,10.128,8.9452,9.2234,185537,0
2016-11-14,9.4721,9.72,8.468,8.9152,126219,0
2016-11-15,8.9152,8.9649,8.4979,8.6171,84399,0
2016-11-16,8.6171,8.7364,8.4951,8.6469,48291,0
2016-11-17,8.5674,9.0545,8.468,8.8655,83429,0
2016-11-18,8.9152,9.2532,8.6668,9.1836,135715,0
2016-11-21,9.2433,9.3228,8.9849,9.124,107095,0
2016-11-22,9.1936,9.2433,8.6171,8.8557,159772,0
2016-11-23,8.9452,8.9452,8.5774,8.7414,94276,0
2016-11-25,8.7265,8.9352,8.6768,8.8955,21287,0
2016-11-28,8.8258,8.8755,8.4482,8.6867,122359,0
2016-11-29,8.7265,8.9035,8.5774,8.6171,96897,0
2016-11-30,8.7265,8.8655,8.2991,8.4382,587075,0
2016-12-01,8.478,8.6867,8.1997,8.4183,119081,0
2016-12-02,8.3588,8.5874,7.981,8.3091,65859,0
2016-12-05,8.3388,8.6668,8.319,8.4284,283092,0
2016-12-06,8.5177,8.7861,8.3985,8.6072,207907,0
2016-12-07,8.6072,8.6072,8.3687,8.468,255894,0
2016-12-08,8.5376,8.8855,8.4582,8.7464,463599,0
2016-12-09,8.8358,8.9054,8.7662,8.8458,246879,0
2016-12-12,8.9054,8.9949,8.7964,8.9352,423706,0
2016-12-13,8.9452,8.9749,8.8358,8.8655,252879,0
2016-12-14,8.8458,9.1042,8.8358,9.0346,320033,0
2016-12-15,9.1141,9.4322,9.1042,9.3824,156295,0
2016-12-16,9.4421,9.549,9.0246,9.1439,804874,0
2016-12-19,9.2333,9.2333,8.9452,9.1638,235694,0
2016-12-20,9.2433,9.4421,9.0743,9.3427,99866,0
2016-12-21,9.3526,9.4421,9.2532,9.4322,112848,0
2016-12-22,9.4023,9.4072,9.3228,9.3228,66041,0
2016-12-23,9.3427,9.3427,9.0942,9.2632,66699,0
2016-12-27,9.2632,9.4122,9.1737,9.2234,63415,0
2016-12-28,9.2433,9.4322,9.124,9.3526,211918,0
2016-12-29,9.3029,9.4322,9.1141,9.1638,82875,0
2016-12-30,9.1936,9.3625,9.11,9.1936,133110,0
2017-01-03,9.2234,9.4421,9.134,9.2035,113497,0
2017-01-04,9.2731,9.4023,8.9649,9.283,123849,0
2017-01-05,9.1936,9.3129,9.1737,9.2433,105134,0
2017-01-06,9.2731,9.2731,9.134,9.1539,98526,0
2017-01-09,9.0942,9.134,9.0893,9.0942,44962,0
2017-01-10,9.1439,9.1539,9.0594,9.1141,36282,0
2017-01-11,9.0942,9.2135,8.9795,9.1638,53069,0
2017-01-12,9.0246,9.0743,8.9452,8.9949,112682,0
2017-01-13,9.0743,9.1539,8.9949,9.0146,45716,0
2017-01-17,9.0246,9.0246,8.8955,8.9352,124930,0
2017-01-18,8.9849,9.0146,8.7961,8.9152,227820,0
2017-01-19,8.8955,8.8955,8.7761,8.8159,46103,0
2017-01-20,8.8458,9.0146,8.8458,9.0048,50692,0
2017-01-23,8.9352,9.0843,8.806,8.9849,39040,0
2017-01-24,8.9949,9.124,8.8655,9.0942,38934,0
2017-01-25,9.1836,9.3326,9.0545,9.1737,30452,0
2017-01-26,9.1439,9.1638,8.9849,9.0146,21830,0
2017-01-27,9.1737,9.1737,8.8159,8.9452,23852,0
2017-01-30,8.8955,8.9152,8.7761,8.7961,51251,0
2017-01-31,8.7861,8.9252,8.7563,8.8258,73389,0
2017-02-01,9.1936,9.2632,8.8358,9.0246,71390,0
2017-02-02,8.9452,8.9502,8.7464,8.7961,125313,0
2017-02-03,8.8655,8.9552,8.7761,8.9352,52164,0
2017-02-06,8.8557,8.9849,8.7961,8.9452,80834,0
2017-02-07,8.9552,8.9552,8.8258,8.8855,58164,0
2017-02-08,8.8557,8.9749,8.7811,8.8955,86991,0
2017-02-09,8.8855,9.0446,8.8557,9.0146,50902,0
2017-02-10,9.0048,9.1737,9.0048,9.124,26751,0
2017-02-13,9.1836,9.4621,9.1836,9.3924,28227,0
2017-02-14,9.4821,9.635,8.8557,9.1638,101390,0
2017-02-15,9.283,9.691,8.9749,9.4222,71167,0
2017-02-16,9.3924,9.502,9.3029,9.4621,58471,0
2017-02-17,9.4721,9.839,9.3625,9.77,140185,0
2017-02-21,9.849,9.979,9.849,9.929,95706,0
2017-02-22,9.889,10.009,9.562,9.71,68472,0
2017-02-23,9.681,9.979,9.671,9.929,65098,0
2017-02-24,9.829,9.939,9.779,9.889,40161,0
2017-02-27,9.859,10.039,9.819,9.869,56572,0
2017-02-28,9.859,9.964,9.779,9.919,67483,0
2017-03-01,10.188,10.188,9.899,9.929,62120,0
2017-03-02,10.039,10.039,9.859,9.949,88482,0
2017-03-03,9.929,9.979,9.859,9.909,45657,0
2017-03-06,9.949,10.039,9.859,9.949,81402,0
2017-03-07,9.889,9.939,9.809,9.889,114232,0
2017-03-08,9.949,9.949,9.809,9.819,61506,0
2017-03-09,9.869,10.765,9.76,10.397,599051,0
2017-03-10,10.477,10.925,10.467,10.616,192174,0
2017-03-13,10.606,10.756,10.278,10.706,160062,0
2017-03-14,10.646,10.726,10.587,10.686,85911,0
2017-03-15,10.696,10.791,10.407,10.537,125660,0
2017-03-16,10.517,10.995,10.517,10.965,131320,0
2017-03-17,10.875,10.98,10.577,10.826,465765,0
2017-03-20,10.756,10.975,10.656,10.746,110365,0
2017-03-21,10.786,10.826,10.278,10.307,121869,0
2017-03-22,10.268,10.656,9.914,10.079,115430,0
2017-03-23,10.099,10.636,10.039,10.567,111664,0
2017-03-24,10.567,10.756,10.109,10.706,92539,0
2017-03-27,10.537,10.895,10.537,10.706,56449,0
2017-03-28,10.656,11.015,10.656,10.746,116725,0
2017-03-29,10.706,10.845,10.347,10.377,110484,0
2017-03-30,10.417,10.736,10.347,10.616,76370,0
2017-03-31,10.517,10.636,10.387,10.537,156035,0
2017-04-03,10.527,10.616,10.457,10.487,100693,0
2017-04-04,10.457,10.721,10.457,10.656,106624,0
2017-04-05,10.706,10.935,10.487,10.527,66241,0
2017-04-06,10.567,10.726,10.347,10.656,80202,0
2017-04-07,10.606,10.885,10.557,10.696,62978,0
2017-04-10,10.706,10.867,10.557,10.577,64924,0
2017-04-11,10.567,10.826,10.457,10.786,68651,0
2017-04-12,10.806,10.885,10.537,10.547,37987,0
2017-04-13,10.557,10.696,10.337,10.447,39645,0
2017-04-17,10.487,10.567,10.407,10.517,47649,0
2017-04-18,10.427,10.606,10.307,10.557,62045,0
2017-04-19,10.726,10.88,10.168,10.367,92810,0
2017-04-20,10.238,10.537,10.238,10.517,42193,0
2017-04-21,10.497,10.567,10.288,10.537,57364,0
2017-04-24,10.806,10.816,10.636,10.796,51229,0
2017-04-25,10.845,11.005,10.636,10.875,55246,0
2017-04-26,10.845,11.054,10.746,10.975,67505,0
2017-04-27,10.905,11.074,10.845,10.855,52322,0
2017-04-28,10.855,10.895,10.656,10.696,83725,0
2017-05-01,10.806,10.955,10.686,10.816,47509,0
2017-05-02,10.816,10.935,10.676,10.726,43575,0
2017-05-03,10.158,10.158,9.4512,9.661,197866,0
2017-05-04,9.76,9.839,9.661,9.799,76889,0
2017-05-05,9.839,10.119,9.76,9.819,59431,0
2017-05-08,9.779,9.969,9.755,9.819,77384,0
2017-05-09,9.839,9.862,9.7,9.76,82075,0
2017-05-10,9.76,9.868,9.75,9.779,46543,0
2017-05-11,9.76,9.794,9.71,9.72,68213,0
2017-05-12,9.681,9.764,9.611,9.641,68857,0
2017-05-15,9.671,9.809,9.603,9.641,58781,0
2017-05-16,9.661,9.74,9.631,9.661,34795,0
2017-05-17,9.561,9.611,9.0329,9.1126,164319,0
2017-05-18,9.0429,9.1026,8.8735,8.9533,116785,0
2017-05-19,9.0129,9.1126,8.8586,8.9233,76347,0
2017-05-22,8.9333,9.1822,8.9233,9.1524,47586,0
2017-05-23,9.1922,9.2122,8.9931,9.0926,49073,0
2017-05-24,9.1225,9.1822,8.9731,9.0229,29206,0
2017-05-25,9.0828,9.1627,9.0329,9.0728,58518,0
2017-05-26,9.0728,9.3224,9.0329,9.3124,57216,0
2017-05-30,9.2425,9.2425,8.8433,8.9032,82667,0
2017-05-31,8.8632,8.983,8.5213,8.8732,84367,0
2017-06-01,8.8932,9.3024,8.8932,9.2824,69253,0
2017-06-02,9.2225,9.512,9.2126,9.2425,55149,0
2017-06-05,9.2425,9.4322,9.1327,9.3423,56622,0
2017-06-06,9.2325,9.3523,9.1128,9.1627,37872,0
2017-06-07,9.1327,9.3523,9.1128,9.2924,39901,0
2017-06-08,9.4621,9.682,9.3822,9.602,50176,0
2017-06-09,9.702,10.161,9.4471,10.091,78389,0
2017-06-12,10.131,10.56,10.131,10.47,81231,0
2017-06-13,10.48,10.909,10.41,10.67,113386,0
2017-06-14,10.73,10.979,10.46,10.889,102129,0
2017-06-15,10.77,11.149,10.67,10.74,72428,0
2017-06-16,10.61,10.825,10.34,10.41,238650,0
2017-06-19,10.52,10.839,10.191,10.63,95348,0
2017-06-20,10.64,10.77,10.59,10.62,47413,0
2017-06-21,10.64,10.73,10.405,10.53,57535,0
2017-06-22,10.55,10.78,10.51,10.67,66032,0
2017-06-23,10.71,10.859,10.58,10.72,805824,0
2017-06-26,10.73,10.889,10.52,10.65,113274,0
2017-06-27,10.64,10.76,10.121,10.65,101255,0
2017-06-28,10.73,10.73,10.191,10.48,72370,0
2017-06-29,10.58,10.58,10.221,10.43,85691,0
2017-06-30,10.45,10.55,10.42,10.48,56388,0
2017-07-03,10.51,10.78,10.51,10.66,20922,0
2017-07-05,10.66,10.66,10.291,10.44,43737,0
2017-07-06,10.36,10.59,10.211,10.33,57649,0
2017-07-07,10.45,10.79,10.241,10.73,65986,0
2017-07-10,10.65,10.979,10.65,10.849,69404,0
2017-07-11,10.899,10.944,10.48,10.74,69173,0
2017-07-12,10.78,11.049,10.65,10.979,50391,0
2017-07-13,10.939,11.029,10.78,10.969,55744,0
2017-07-14,10.859,11.099,10.83,10.989,36319,0
2017-07-17,10.929,11.039,10.8,10.8,45548,0
2017-07-18,10.75,11.049,10.75,10.979,49767,0
2017-07-19,10.999,11.079,10.899,10.999,25682,0
2017-07-20,10.999,11.069,10.879,11.029,18925,0
2017-07-21,11.119,11.199,10.919,11.019,54579,0
2017-07-24,10.899,11.029,10.76,10.929,49299,0
2017-07-25,11.039,11.149,10.949,11.009,59668,0
2017-07-26,11.039,11.039,10.83,10.949,25813,0
2017-07-27,11.029,11.059,10.8,10.979,43683,0
2017-07-28,10.949,11.049,10.929,10.939,24168,0
2017-07-31,10.969,11.089,10.859,10.919,27616,0
2017-08-01,10.762,11.079,10.762,11.079,32135,0
2017-08-02,11.079,11.468,10.929,11.049,123730,0
2017-08-03,11.089,11.089,10.44,10.48,44932,0
2017-08-04,10.51,10.69,10.48,10.58,31567,0
2017-08-07,10.58,10.939,10.57,10.899,41341,0
2017-08-08,10.83,10.999,10.75,10.81,45720,0
2017-08-09,10.67,10.67,10.34,10.5,89237,0
2017-08-10,10.61,10.63,10.301,10.34,65704,0
2017-08-11,10.43,10.48,10.281,10.45,46785,0
2017-08-14,10.48,10.859,10.41,10.839,42428,0
2017-08-15,10.8,10.8,10.61,10.67,25182,0
2017-08-16,10.929,10.939,10.59,10.71,35202,0
2017-08-17,10.72,11.019,10.72,10.83,78417,0
2017-08-18,10.67,10.919,10.67,10.83,61634,0
2017-08-21,10.79,11.009,9.4122,10.859,28622,0
2017-08-22,10.35,10.989,10.35,10.879,25101,0
2017-08-23,10.76,10.969,10.6,10.71,33592,0
2017-08-24,10.67,10.79,10.5,10.57,52504,0
2017-08-25,10.53,10.69,10.5,10.65,26828,0
2017-08-28,10.74,10.74,10.58,10.73,18013,0
2017-08-29,10.65,10.88,10.47,10.64,29980,0
2017-08-30,10.66,10.74,10.52,10.7,23241,0
2017-08-31,10.71,10.84,10.64,10.72,41669,0
2017-09-01,10.71,10.85,10.65,10.79,33485,0
2017-09-05,10.82,10.98,10.71,10.74,106692,0
2017-09-06,10.76,10.99,10.71,10.85,81867,0
2017-09-07,10.52,10.96,10.52,10.74,87637,0
2017-09-08,10.67,10.99,10.571,10.91,59089,0
2017-09-11,11,11.2,10.99,11.07,58225,0
2017-09-12,11.1,11.25,11.045,11.21,65478,0
2017-09-13,11.25,11.36,11.15,11.27,60316,0
2017-09-14,11.25,11.29,11.19,11.23,47863,0
2017-09-15,11.24,11.29,10.71,10.94,291290,0
2017-09-18,10.94,11.18,10.91,11.17,54056,0
2017-09-19,11.2,11.2,10.94,11.02,66211,0
2017-09-20,11.02,11.2,11.011,11.18,100851,0
2017-09-21,11.2,11.53,11.185,11.37,122798,0
2017-09-22,11.35,11.45,11.25,11.43,54838,0
2017-09-25,11.43,11.66,11.3,11.46,36004,0
2017-09-26,11.47,11.53,11.44,11.51,44405,0
2017-09-27,11.61,11.93,11.5409,11.83,75419,0
2017-09-28,11.78,11.84,11.58,11.64,50900,0
2017-09-29,11.53,11.91,11.49,11.74,111667,0
2017-10-02,11.82,11.94,11.67,11.84,85569,0
2017-10-03,11.87,11.99,11.6564,11.88,55224,0
2017-10-04,11.91,12.01,11.72,11.78,34121,0
2017-10-05,11.85,11.95,11.78,11.87,83290,0
2017-10-06,11.55,11.87,11.55,11.86,20539,0
2017-10-09,11.88,12.16,11.75,11.81,52386,0
2017-10-10,11.91,11.96,11.81,11.96,58014,0
2017-10-11,11.99,12.31,11.99,12.27,68865,0
2017-10-12,12.27,12.51,11.91,11.97,40804,0
2017-10-13,12.01,12.1,11.85,11.9,22695,0
2017-10-16,11.91,12.22,11.9,12.13,118246,0
2017-10-17,12.24,12.24,11.98,12.02,2920012,0
2017-10-18,12.025,12.34,12.02,12.1,877553,0
2017-10-19,12.1,12.24,12.1,12.24,386796,0
2017-10-20,12.24,12.25,12.1,12.2,153224,0
2017-10-23,12.15,12.59,12.14,12.5,308805,0
2017-10-24,12.45,12.5,12.31,12.39,128677,0
2017-10-25,12.3,12.31,12.2,12.28,97348,0
2017-10-26,12.27,12.45,12.27,12.32,85356,0
2017-10-27,12.26,12.41,12.26,12.31,104502,0
2017-10-30,12.26,12.31,12.2,12.2,264300,0
2017-10-31,12.21,12.33,12.2,12.28,248104,0
2017-11-01,12.25,12.32,12.2,12.27,187020,0
2017-11-02,12.23,12.27,12.2,12.26,69727,0
2017-11-03,12.28,12.28,11.94,12.06,408607,0
2017-11-06,12.05,12.1,12.05,12.09,313533,0
2017-11-07,12.09,12.09,11.98,12.05,910721,0
2017-11-08,12,12.07,11.995,12.01,188278,0
2017-11-09,11.97,12.1,11.81,11.95,112015,0
2017-11-10,11.91,12.01,11.89,11.96,680770,0
