Date,Open,High,Low,Close,Volume,OpenInt
2007-11-08,6.1979,6.5445,6.1857,6.464,1555150,0
2007-11-09,6.5877,6.6002,6.3713,6.5445,336854,0
2007-11-12,6.5877,6.6496,6.3713,6.6124,378606,0
2007-11-13,6.6309,6.7981,6.5568,6.7981,316875,0
2007-11-14,6.8043,7.0518,6.7734,6.9901,330075,0
2007-11-15,6.9586,7.4226,6.835,7.2187,437322,0
2007-11-16,7.2992,7.3425,7.1135,7.138,240420,0
2007-11-19,6.9586,7.0146,6.6061,6.8043,246259,0
2007-11-20,6.8291,7.0518,6.7238,6.8969,108512,0
2007-11-21,6.928,6.928,6.6002,6.6496,128856,0
2007-11-23,6.5877,6.6496,6.5568,6.6372,74600,0
2007-11-26,6.5568,6.6804,6.464,6.5259,242863,0
2007-11-27,6.5259,6.5877,6.464,6.5568,138608,0
2007-11-28,6.6496,6.6745,6.464,6.6496,165329,0
2007-11-29,6.6804,6.6804,6.5877,6.5877,76154,0
2007-11-30,6.6372,6.6745,6.495,6.6061,65131,0
2007-12-03,6.5629,6.5629,6.47,6.495,62120,0
2007-12-04,6.495,6.5445,6.47,6.5384,53953,0
2007-12-05,6.47,6.5692,6.47,6.4888,56396,0
2007-12-06,6.495,6.5504,6.495,6.5073,18643,0
2007-12-07,6.4765,6.5199,6.464,6.4888,59072,0
2007-12-10,6.4765,6.5877,6.4765,6.5877,107278,0
2007-12-11,6.6188,6.6188,6.495,6.5384,73407,0
2007-12-12,6.5259,6.5692,6.5073,6.5568,60502,0
2007-12-13,6.495,6.5568,6.4022,6.4578,163045,0
2007-12-14,6.495,6.5568,6.4207,6.4578,62323,0
2007-12-17,6.4515,6.47,6.427,6.427,43791,0
2007-12-18,6.3713,6.4022,5.8453,6.1732,680767,0
2007-12-19,6.1857,6.2042,6.0433,6.1857,259751,0
2007-12-20,6.1857,6.1857,6.0619,6.1608,227088,0
2007-12-21,6.1857,6.464,6.124,6.464,1771239,0
2007-12-24,6.4578,6.7115,6.3713,6.7053,193976,0
2007-12-26,6.5692,6.7981,6.4888,6.7424,177858,0
2007-12-27,6.6929,6.8043,6.3527,6.4888,201997,0
2007-12-28,6.3773,6.6124,6.3403,6.3713,170755,0
2007-12-31,6.3279,6.7053,6.3279,6.6929,504675,0
2008-01-02,6.6619,6.6619,6.4022,6.464,57546,0
2008-01-03,6.3837,6.427,6.1857,6.2353,259916,0
2008-01-04,6.3341,6.3341,6.2103,6.2599,140766,0
2008-01-07,6.3032,6.3651,6.1857,6.2599,90728,0
2008-01-08,6.3837,6.464,6.1549,6.2042,79801,0
2008-01-09,6.2165,6.3713,6.2042,6.3096,101910,0
2008-01-10,6.2539,6.3651,6.124,6.2722,242835,0
2008-01-11,6.1979,6.297,6.124,6.2476,103821,0
2008-01-14,6.3032,6.3837,6.1857,6.3341,120267,0
2008-01-15,6.2353,6.3219,6.124,6.3155,106627,0
2008-01-16,6.2599,6.2786,6.1919,6.2722,112362,0
2008-01-17,6.2476,6.3096,6.1857,6.266,199700,0
2008-01-18,6.266,6.266,6.1857,6.2042,134482,0
2008-01-22,6.1857,6.3096,6.0619,6.1979,210926,0
2008-01-23,6.1549,6.427,6.0619,6.3713,251732,0
2008-01-24,6.3403,6.3403,6.1857,6.3032,93130,0
2008-01-25,6.297,6.3403,6.1549,6.3403,152290,0
2008-01-28,6.3341,6.464,6.2911,6.464,185562,0
2008-01-29,6.3837,6.5629,6.3403,6.5321,130083,0
2008-01-30,6.47,6.4888,6.2476,6.4207,107078,0
2008-01-31,6.2722,6.5013,6.2415,6.5013,194476,0
2008-02-01,6.5135,6.5135,6.3527,6.464,73470,0
2008-02-04,6.4391,6.5073,6.3713,6.4207,81179,0
2008-02-05,6.3403,6.47,6.3279,6.3465,41616,0
2008-02-06,6.427,6.4515,6.4022,6.4391,74497,0
2008-02-07,6.3899,6.5135,6.3403,6.5013,96149,0
2008-02-08,6.4765,6.5259,6.4022,6.47,53032,0
2008-02-11,6.4391,6.4456,6.3096,6.3096,31432,0
2008-02-12,6.3279,6.427,6.3279,6.427,59225,0
2008-02-13,6.4022,6.5568,6.4022,6.495,118583,0
2008-02-14,6.433,6.4578,6.3219,6.4022,200996,0
2008-02-15,6.3651,6.47,6.3651,6.4207,38818,0
2008-02-19,6.3899,6.4825,6.3899,6.4022,29367,0
2008-02-20,6.3713,6.427,6.2722,6.2911,140783,0
2008-02-21,6.3465,6.427,6.3032,6.3403,42639,0
2008-02-22,6.2846,6.3899,6.266,6.3651,96639,0
2008-02-25,6.3588,6.427,6.3096,6.427,44107,0
2008-02-26,6.4391,6.4888,6.433,6.4888,108492,0
2008-02-27,6.4022,6.4888,6.3527,6.4515,84421,0
2008-02-28,6.3899,6.4888,6.2539,6.3957,99578,0
2008-02-29,6.3155,6.3465,6.2722,6.3341,70501,0
2008-03-03,6.3096,6.3588,6.223,6.3219,80156,0
2008-03-04,6.2539,6.4207,6.2288,6.4207,93841,0
2008-03-05,6.4145,6.4145,6.2539,6.2911,63106,0
2008-03-06,6.2539,6.297,6.1549,6.297,102419,0
2008-03-07,6.2165,6.2539,6.1672,6.2476,46732,0
2008-03-10,6.297,6.3279,6.0805,6.2599,94167,0
2008-03-11,6.3219,6.3713,6.1979,6.3713,147458,0
2008-03-12,6.3713,6.4022,6.2415,6.3588,126095,0
2008-03-13,6.2722,6.4086,6.2722,6.3899,63779,0
2008-03-14,6.4086,6.4086,6.1979,6.3219,98656,0
2008-03-17,6.2539,6.3032,6.0495,6.1857,74865,0
2008-03-18,6.3032,6.3899,6.1857,6.3899,348994,0
2008-03-19,6.2353,6.433,6.2288,6.3341,96285,0
2008-03-20,6.4888,6.4888,6.3155,6.3713,374126,0
2008-03-24,6.3527,6.47,6.3403,6.3899,97098,0
2008-03-25,6.4022,6.427,6.3341,6.4145,27894,0
2008-03-26,6.3713,6.4145,6.3096,6.4022,144117,0
2008-03-27,6.3403,6.3713,6.1979,6.3527,118040,0
2008-03-28,6.2103,6.3588,6.2103,6.2415,63775,0
2008-03-31,6.2476,6.3588,6.2476,6.3403,58668,0
2008-04-01,6.3403,6.433,6.3403,6.433,143790,0
2008-04-02,6.3651,6.4391,6.3403,6.4207,76653,0
2008-04-03,6.3651,6.4825,6.3155,6.4456,59379,0
2008-04-04,6.4825,6.4825,6.3651,6.4022,33591,0
2008-04-07,6.3465,6.4456,6.3465,6.433,33978,0
2008-04-08,6.3713,6.427,6.3651,6.4022,22718,0
2008-04-09,6.3713,6.4022,6.3713,6.4022,45558,0
2008-04-10,6.4145,6.433,6.3713,6.4207,81903,0
2008-04-11,6.3713,6.427,6.3588,6.3899,57473,0
2008-04-14,6.3773,6.3773,6.3155,6.3403,65885,0
2008-04-15,6.3465,6.3465,6.1979,6.2476,59656,0
2008-04-16,6.297,6.4022,6.297,6.4022,36142,0
2008-04-17,6.2353,6.4145,6.2353,6.3899,61622,0
2008-04-18,6.3957,6.433,6.3465,6.433,81323,0
2008-04-21,6.3713,6.4207,6.3219,6.4145,25563,0
2008-04-22,6.3957,6.433,6.3713,6.433,46563,0
2008-04-23,6.427,6.427,6.3341,6.3713,38383,0
2008-04-24,6.3465,6.427,6.3341,6.427,70513,0
2008-04-25,6.427,6.427,6.3279,6.3651,51784,0
2008-04-28,6.427,6.464,6.427,6.4456,119214,0
2008-04-29,6.4515,6.464,6.4022,6.4391,60515,0
2008-04-30,6.4456,6.4578,6.433,6.4515,39896,0
2008-05-01,6.4515,6.464,6.433,6.464,109350,0
2008-05-02,6.4578,6.4765,6.4022,6.4022,74923,0
2008-05-05,6.427,6.47,6.4207,6.47,53275,0
2008-05-06,6.433,6.47,6.4022,6.4515,103026,0
2008-05-07,6.47,6.4825,6.4022,6.4207,42781,0
2008-05-08,6.3713,6.4456,6.3713,6.433,72171,0
2008-05-09,6.3957,6.4456,6.3957,6.4391,30679,0
2008-05-12,6.4578,6.464,6.427,6.464,40961,0
2008-05-13,6.4456,6.4825,6.433,6.4515,18866,0
2008-05-14,6.4456,6.47,6.433,6.47,57721,0
2008-05-15,6.4578,6.47,6.433,6.4515,32144,0
2008-05-16,6.495,6.495,6.3837,6.433,63633,0
2008-05-19,6.433,6.5013,6.433,6.495,192443,0
2008-05-20,6.4578,6.5259,6.4578,6.5013,27229,0
2008-05-21,6.5259,6.5877,6.5135,6.5321,53168,0
2008-05-22,6.5445,6.7919,6.5259,6.7919,128178,0
2008-05-23,6.7238,6.7919,6.4391,6.5755,74359,0
2008-05-27,6.594,6.8043,6.594,6.7919,138663,0
2008-05-28,6.8043,6.835,6.6188,6.835,112461,0
2008-05-29,6.8043,7.1445,6.7547,7.1196,120410,0
2008-05-30,7.138,7.2683,6.6002,6.9402,485621,0
2008-06-02,6.9031,7.0518,6.7734,7.0456,108373,0
2008-06-03,7.0456,7.1323,6.8164,6.9962,81628,0
2008-06-04,6.9528,7.1508,6.9528,7.1508,41699,0
2008-06-05,7.138,7.2371,7.1259,7.2187,102185,0
2008-06-06,7.1565,7.1565,6.9586,7.0393,47706,0
2008-06-09,7.0456,7.0456,6.7981,6.8661,61330,0
2008-06-10,6.8105,7.0642,6.8105,6.9776,51079,0
2008-06-11,6.9465,7.0765,6.8847,6.9156,32339,0
2008-06-12,6.9833,6.9833,6.7611,6.7797,27193,0
2008-06-13,6.8723,6.8969,6.7857,6.8661,54575,0
2008-06-16,6.8536,7.0578,6.7797,6.9586,41752,0
2008-06-17,6.9528,6.9528,6.767,6.767,24570,0
2008-06-18,6.7488,6.767,6.5259,6.6372,27395,0
2008-06-19,6.594,6.7238,6.594,6.7238,24665,0
2008-06-20,6.699,6.7175,6.5013,6.5504,144942,0
2008-06-23,6.6061,6.6681,6.495,6.5135,26261,0
2008-06-24,6.495,6.7919,6.495,6.6804,46150,0
2008-06-25,6.6681,6.6867,6.47,6.6867,20917,0
2008-06-26,6.6188,6.7424,6.495,6.495,34801,0
2008-06-27,6.495,7.2557,6.3713,7.1011,849036,0
2008-06-30,6.965,7.0206,6.6496,6.6496,197519,0
2008-07-01,6.7053,6.8043,6.5135,6.5877,55745,0
2008-07-02,6.5692,6.7115,6.3403,6.3403,75364,0
2008-07-03,6.3713,6.6929,6.3403,6.5321,24006,0
2008-07-07,6.5445,6.5629,6.3403,6.3588,61788,0
2008-07-08,6.3588,6.891,6.3465,6.8536,101389,0
2008-07-09,6.8291,6.9096,6.6559,6.6745,71401,0
2008-07-10,6.6559,6.8661,6.5321,6.8291,86705,0
2008-07-11,6.7611,6.8598,6.5321,6.8598,58317,0
2008-07-14,6.8598,6.8598,6.6124,6.6559,49310,0
2008-07-15,6.5877,6.6188,6.3403,6.5013,161029,0
2008-07-16,6.495,6.7611,6.3403,6.7547,79303,0
2008-07-17,6.7981,6.835,6.464,6.7734,79007,0
2008-07-18,6.7919,6.835,6.5568,6.6745,34636,0
2008-07-21,6.5199,6.7734,6.5199,6.7175,51201,0
2008-07-22,6.6681,6.9586,6.6434,6.9586,100020,0
2008-07-23,6.9217,6.928,6.7797,6.8847,59985,0
2008-07-24,6.8847,6.9901,6.7424,6.928,38185,0
2008-07-25,6.9901,7.0456,6.8043,6.9776,45417,0
2008-07-28,6.9713,7.0456,6.7734,7.0146,41904,0
2008-07-29,7.0269,7.1074,6.7361,7.1011,70172,0
2008-07-30,7.1074,7.1445,7.0456,7.1445,54611,0
2008-07-31,7.0456,7.2249,7.0456,7.1565,83696,0
2008-08-01,7.1565,7.2249,6.9901,7.2063,39010,0
2008-08-04,7.2,7.2249,7.0206,7.2126,54023,0
2008-08-05,7.2249,7.2683,7.1259,7.2621,74484,0
2008-08-06,7.2126,7.2434,7.1694,7.2434,19575,0
2008-08-07,7.1878,7.2992,7.1878,7.2,41794,0
2008-08-08,7.1878,7.3734,7.1878,7.3734,42877,0
2008-08-11,7.3796,7.4226,7.3361,7.4226,88570,0
2008-08-12,7.3734,7.4226,7.2806,7.4042,63421,0
2008-08-13,7.3672,7.4846,7.3114,7.4539,69384,0
2008-08-14,7.4475,7.5466,7.2806,7.4226,67638,0
2008-08-15,7.4846,7.4846,7.2992,7.3609,87316,0
2008-08-18,7.3609,7.4783,7.2683,7.4783,42494,0
2008-08-19,7.3609,7.4846,7.3301,7.4783,38166,0
2008-08-20,7.4846,7.4846,7.2992,7.4599,29178,0
2008-08-21,7.4291,7.466,7.3918,7.3918,22741,0
2008-08-22,7.4226,7.4539,7.3918,7.4539,42985,0
2008-08-25,7.3918,7.4539,7.2557,7.2992,23154,0
2008-08-26,7.2741,7.3609,7.2741,7.3609,7275,0
2008-08-27,7.3672,7.4291,7.3487,7.4291,45614,0
2008-08-28,7.4351,7.4846,7.3487,7.4846,71264,0
2008-08-29,7.4042,7.4846,7.3734,7.4783,36317,0
2008-09-02,7.5714,7.5714,7.4166,7.4783,43055,0
2008-09-03,7.4539,7.5652,7.4411,7.466,53628,0
2008-09-04,7.3858,7.4846,7.3114,7.398,32920,0
2008-09-05,7.3176,7.4226,7.3176,7.398,15819,0
2008-09-08,7.4226,7.5652,7.3176,7.5466,90429,0
2008-09-09,7.4908,7.5466,7.3609,7.4166,59600,0
2008-09-10,7.4908,7.5714,7.4351,7.5466,68250,0
2008-09-11,7.4226,7.5714,7.3609,7.5034,63349,0
2008-09-12,7.5405,7.5466,7.4783,7.5094,19734,0
2008-09-15,7.4226,7.4226,7.2683,7.2683,77318,0
2008-09-16,7.163,7.5466,7.0888,7.5466,141968,0
2008-09-17,7.3672,7.5405,7.1259,7.1323,131413,0
2008-09-18,7.3176,7.6826,7.2867,7.6826,317501,0
2008-09-19,8.0414,8.0414,7.3545,7.6764,379848,0
2008-09-22,7.9486,7.9486,7.4226,7.7881,75525,0
2008-09-23,7.6701,7.8931,7.6701,7.8682,31654,0
2008-09-24,7.8804,7.9918,7.8001,7.899,72114,0
2008-09-25,7.9795,8.0352,7.8617,7.9486,71653,0
2008-09-26,7.8372,8.0168,7.3361,7.7382,108105,0
2008-09-29,7.9858,8.1342,7.4291,7.4351,97144,0
2008-09-30,7.2741,7.5589,7.1196,7.4908,100800,0
2008-10-01,7.3918,7.732,7.3301,7.4351,37913,0
2008-10-02,7.4351,7.5155,7.4226,7.4783,37488,0
2008-10-03,7.5772,7.7258,7.3918,7.3918,56879,0
2008-10-06,7.2928,7.6394,7.2867,7.4724,97486,0
2008-10-07,7.4908,7.6701,7.1135,7.2371,69854,0
2008-10-08,6.5877,7.5714,6.5877,7.4042,78472,0
2008-10-09,7.3796,7.3796,6.6867,6.6867,168891,0
2008-10-10,6.3403,7.0642,5.7032,7.0642,315179,0
2008-10-13,7.2126,7.2683,6.5199,7.2683,114643,0
2008-10-14,7.3672,7.3918,6.8043,7.0888,57238,0
2008-10-15,6.8786,7.1011,6.6124,6.6559,93825,0
2008-10-16,6.7302,7.2992,6.5816,7.2992,94414,0
2008-10-17,7.0949,7.3858,6.9402,7.138,107475,0
2008-10-20,7.2434,7.3858,6.928,7.3734,47398,0
2008-10-21,7.2311,7.3672,7.0642,7.2867,47109,0
2008-10-22,7.2187,7.2867,6.928,7.2806,75336,0
2008-10-23,7.3734,7.3734,6.835,7.2683,66800,0
2008-10-24,6.6124,7.0393,6.5321,6.8847,76526,0
2008-10-27,6.8475,6.8847,6.3899,6.3899,73770,0
2008-10-28,6.6496,6.7981,6.1979,6.7238,131491,0
2008-10-29,6.8043,6.9713,6.5629,6.9341,81986,0
2008-10-30,7.0331,7.2249,6.7857,7.2249,84587,0
2008-10-31,7.1565,7.4846,6.8661,7.4846,124699,0
2008-11-03,7.4226,7.4846,7.1323,7.3734,50357,0
2008-11-04,7.5341,7.5589,7.2992,7.4783,27943,0
2008-11-05,7.3609,7.5155,7.1135,7.1259,43331,0
2008-11-06,7.0518,7.5466,6.928,7.138,44269,0
2008-11-07,7.2126,7.4166,6.965,7.3918,28246,0
2008-11-10,7.4226,7.4226,7.0021,7.0331,30900,0
2008-11-11,6.9402,7.398,6.9402,7.2063,53817,0
2008-11-12,7.0642,7.2928,6.8105,6.8229,32567,0
2008-11-13,6.9096,7.4226,6.6061,7.4166,103787,0
2008-11-14,7.2621,7.3054,6.8475,6.8475,28781,0
2008-11-17,6.8291,7.2311,6.8291,7.0393,17510,0
2008-11-18,7.0702,7.3425,6.7547,7.3301,91347,0
2008-11-19,7.2557,7.2557,6.8105,6.8414,58256,0
2008-11-20,6.7488,7.2187,6.4765,6.4765,66507,0
2008-11-21,6.6559,6.7981,6.3096,6.464,114468,0
2008-11-24,6.7361,7.0393,6.4086,6.965,96533,0
2008-11-25,6.9962,7.2311,6.7115,7.1445,80952,0
2008-11-26,6.9901,7.3301,6.9901,7.3114,98318,0
2008-11-28,7.2621,7.2741,6.8723,7.2741,27877,0
2008-12-01,7.0702,7.2187,6.3155,6.3219,95163,0
2008-12-02,6.5259,6.9586,6.3155,6.9586,58645,0
2008-12-03,6.7797,7.0578,6.7734,6.9962,41636,0
2008-12-04,6.8847,7.0826,6.5568,6.7981,59616,0
2008-12-05,6.6929,7.0826,6.594,7.0826,53346,0
2008-12-08,7.0518,7.163,6.7857,7.1508,89458,0
2008-12-09,6.9962,7.1694,6.8723,6.9528,63823,0
2008-12-10,7.0518,7.138,6.8723,6.9901,30852,0
2008-12-11,6.7797,7.1074,6.6559,6.6804,61512,0
2008-12-12,6.6061,6.9901,6.464,6.9901,52945,0
2008-12-15,7.0086,7.0765,6.7302,6.9528,23217,0
2008-12-16,7.0826,7.1135,6.6929,7.1135,91940,0
2008-12-17,6.9833,6.9833,6.8661,6.9528,45270,0
2008-12-18,6.9776,7.0086,6.7424,6.8475,47030,0
2008-12-19,7.1074,7.1135,6.7734,6.8164,138732,0
2008-12-22,6.835,6.9586,6.5568,6.9586,70645,0
2008-12-23,7.0269,7.0518,6.7857,6.8475,22401,0
2008-12-24,6.8969,6.8969,6.7797,6.8536,13419,0
2008-12-26,6.8969,6.9586,6.7115,6.8475,14443,0
2008-12-29,6.8475,6.8475,6.6804,6.6867,19130,0
2008-12-30,6.7611,6.8847,6.7115,6.8291,34186,0
2008-12-31,6.7424,6.9586,6.699,6.9586,86385,0
2009-01-02,6.9341,6.9586,6.8229,6.8661,69621,0
2009-01-05,6.8661,6.8661,6.5568,6.7302,113438,0
2009-01-06,6.7981,6.8291,6.6867,6.7547,54006,0
2009-01-07,6.7547,6.7547,6.4888,6.594,101222,0
2009-01-08,6.5877,6.8164,6.5877,6.8164,83619,0
2009-01-09,6.8043,6.8043,6.6124,6.6188,64184,0
2009-01-12,6.6061,6.6434,6.495,6.5073,31486,0
2009-01-13,6.495,6.6804,6.495,6.6804,40583,0
2009-01-14,6.5568,6.6804,6.3096,6.3341,82223,0
2009-01-15,6.3096,6.4456,5.9444,6.4145,127317,0
2009-01-16,6.4022,6.6309,6.124,6.3403,87002,0
2009-01-20,6.266,6.433,5.8764,5.8764,119169,0
2009-01-21,5.932,6.2722,5.7215,6.2722,79874,0
2009-01-22,5.969,6.1176,5.8889,6.0003,50729,0
2009-01-23,5.8703,6.056,5.8453,5.9506,58029,0
2009-01-26,5.9506,6.2476,5.8889,6.0868,98218,0
2009-01-27,6.0928,6.1794,5.9506,6.1485,43418,0
2009-01-28,6.1857,6.297,6.1549,6.297,108673,0
2009-01-29,6.2415,6.4145,6.1053,6.1053,66128,0
2009-01-30,6.1857,6.266,6.0311,6.1485,54083,0
2009-02-02,6.2103,6.464,6.0928,6.4515,66543,0
2009-02-03,6.4888,6.495,6.297,6.47,78604,0
2009-02-04,6.4515,6.464,6.3155,6.3465,19693,0
2009-02-05,6.2911,6.4825,6.1114,6.4207,70297,0
2009-02-06,6.4207,6.495,6.4022,6.495,58052,0
2009-02-09,6.4515,6.5568,6.3773,6.5013,49137,0
2009-02-10,6.4578,6.5384,6.2599,6.266,69194,0
2009-02-11,6.3155,6.3899,6.2722,6.3219,12252,0
2009-02-12,6.2103,6.4825,6.1114,6.4825,100924,0
2009-02-13,6.4765,6.4765,6.2539,6.3837,47403,0
2009-02-17,6.3219,6.3219,6.0619,6.1672,62551,0
2009-02-18,6.2042,6.3155,6.1362,6.1608,50695,0
2009-02-19,6.1857,6.2165,6.099,6.099,47305,0
2009-02-20,6.0619,6.2042,5.969,6.0003,97704,0
2009-02-23,6.0374,6.0495,5.8453,5.8642,74050,0
2009-02-24,5.932,6.2722,5.9257,6.2722,143018,0
2009-02-25,6.2539,6.2539,6.0619,6.1794,88245,0
2009-02-26,6.2415,6.2599,6.1053,6.1549,51134,0
2009-02-27,6.099,6.2476,6.099,6.1608,90443,0
2009-03-02,6.1176,6.1732,5.9383,5.9569,61198,0
2009-03-03,6.0744,6.1114,5.7898,5.8948,77711,0
2009-03-04,5.9878,6.0063,5.8453,6.0063,78253,0
2009-03-05,5.9444,6.0063,5.474,5.474,111808,0
2009-03-06,5.5236,5.7343,5.4248,5.5175,101490,0
2009-03-09,5.5051,5.5546,5.0601,5.0908,164013,0
2009-03-10,5.0971,5.5485,5.0971,5.5301,128339,0
2009-03-11,5.5175,5.6535,5.4309,5.4498,63058,0
2009-03-12,5.4186,6.1362,5.2022,6.1362,131135,0
2009-03-13,6.1362,6.1857,5.9569,6.1857,80793,0
2009-03-16,6.1114,6.1979,5.9072,5.969,115645,0
2009-03-17,5.9198,6.3032,5.9198,6.3032,139580,0
2009-03-18,6.2786,6.495,6.1549,6.433,147176,0
2009-03-19,6.495,6.495,6.1857,6.3588,72062,0
2009-03-20,6.4207,6.4391,6.2476,6.3651,145243,0
2009-03-23,6.433,6.6496,6.3957,6.6249,178015,0
2009-03-24,6.5384,6.5755,6.3279,6.3279,51266,0
2009-03-25,6.4145,6.7488,6.3219,6.7361,111234,0
2009-03-26,6.7547,6.8043,6.6619,6.7981,196683,0
2009-03-27,6.6867,6.8043,6.6434,6.6434,222116,0
2009-03-30,6.464,6.6434,6.4022,6.6124,121760,0
2009-03-31,6.7238,6.7981,6.6188,6.7611,148754,0
2009-04-01,6.7115,6.928,6.5755,6.8723,187016,0
2009-04-02,6.928,7.3796,6.8164,7.3796,220691,0
2009-04-03,7.3425,7.3425,6.9465,7.2371,40797,0
2009-04-06,6.495,7.0206,6.3403,6.965,112877,0
2009-04-07,6.8661,7.1753,6.8164,6.9776,73390,0
2009-04-08,7.0518,7.1694,6.9402,7.1074,21552,0
2009-04-09,7.2,7.3301,7.138,7.2683,95888,0
2009-04-13,7.1565,7.2992,7.0642,7.2434,50479,0
2009-04-14,7.1196,7.1565,6.7547,6.8105,51351,0
2009-04-15,6.8229,7.0578,6.8043,7.0518,23434,0
2009-04-16,7.0765,7.2867,6.9528,7.1753,98466,0
2009-04-17,7.2371,7.2371,7.0393,7.1694,60635,0
2009-04-20,7.0269,7.163,6.495,6.7053,72417,0
2009-04-21,6.699,7.1445,6.699,7.1445,53995,0
2009-04-22,7.0456,7.2557,6.8847,6.9341,57554,0
2009-04-23,6.9341,6.9341,6.7115,6.767,68710,0
2009-04-24,6.8536,7.0456,6.7424,7.0021,66255,0
2009-04-27,6.8414,7.0021,6.767,6.9901,83470,0
2009-04-28,6.9402,7.1135,6.8786,7.0949,28602,0
2009-04-29,7.1196,7.2683,7.0086,7.2683,52838,0
2009-04-30,6.8105,7.2683,6.8105,6.9901,47202,0
2009-05-01,6.9901,6.9901,6.4022,6.427,113932,0
2009-05-04,6.5073,6.7115,6.433,6.7115,51480,0
2009-05-05,6.6867,6.7175,6.495,6.5816,50874,0
2009-05-06,6.6745,6.8043,6.5692,6.7361,70244,0
2009-05-07,6.7981,6.7981,6.464,6.6061,59827,0
2009-05-08,6.7361,6.8536,6.6372,6.8536,67024,0
2009-05-11,6.5755,6.8291,6.5629,6.7302,46075,0
2009-05-12,6.7919,6.8164,6.7115,6.7361,23459,0
2009-05-13,6.6249,6.6434,6.3899,6.3957,73042,0
2009-05-14,6.4456,6.7238,6.3899,6.6249,56979,0
2009-05-15,6.6867,6.6867,6.5504,6.5504,57442,0
2009-05-18,6.6619,6.835,6.5692,6.8291,49010,0
2009-05-19,6.8661,6.8661,6.5816,6.6929,44219,0
2009-05-20,6.767,6.767,6.5629,6.6188,60508,0
2009-05-21,6.5135,6.594,6.4391,6.5135,43894,0
2009-05-22,6.5384,6.6804,6.5384,6.5504,28011,0
2009-05-26,6.5013,6.9156,6.5013,6.9156,81153,0
2009-05-27,6.8475,6.9217,6.5568,6.5629,53176,0
2009-05-28,6.6372,6.9096,6.464,6.4888,72000,0
2009-05-29,6.5321,6.6929,6.464,6.6061,80305,0
2009-06-01,6.7053,6.8043,6.6496,6.7857,69341,0
2009-06-02,6.7734,7.0206,6.6804,6.9586,69160,0
2009-06-03,6.8786,6.9833,6.7424,6.9833,49518,0
2009-06-04,6.9586,7.0206,6.8661,6.9901,33430,0
2009-06-05,7.0206,7.0206,6.8043,6.9217,16478,0
2009-06-08,6.9465,6.9901,6.7734,6.8229,29652,0
2009-06-09,6.8414,6.9776,6.7734,6.9341,43427,0
2009-06-10,6.9901,6.9901,6.6559,6.8291,59976,0
2009-06-11,6.835,7.0331,6.8043,6.8164,43881,0
2009-06-12,6.7797,6.965,6.6804,6.965,69709,0
2009-06-15,6.8229,6.8475,6.6496,6.7053,60226,0
2009-06-16,6.7919,6.8661,6.6496,6.6496,35522,0
2009-06-17,6.6496,6.9156,6.6002,6.7919,39248,0
2009-06-18,6.8043,6.8043,6.6619,6.7797,52105,0
2009-06-19,6.8786,6.9586,6.7547,6.928,135026,0
2009-06-22,6.8536,6.9402,6.6372,6.6434,65178,0
2009-06-23,6.6745,6.7424,6.5692,6.6559,53837,0
2009-06-24,6.6867,6.6867,6.5877,6.6002,24220,0
2009-06-25,6.5629,6.767,6.5568,6.767,67290,0
2009-06-26,6.7053,7.5405,6.6249,7.466,847480,0
2009-06-29,7.3545,7.3545,7.1445,7.3054,75335,0
2009-06-30,7.3176,7.3176,7.1878,7.1878,48360,0
2009-07-01,7.2683,7.3545,7.2,7.3487,52516,0
2009-07-02,7.0642,7.2311,7.0021,7.0206,108440,0
2009-07-06,7.0269,7.2497,6.965,7.0518,90312,0
2009-07-07,7.0888,7.1074,6.891,6.891,61512,0
2009-07-08,6.9465,7.0393,6.8598,6.9776,59517,0
2009-07-09,7.0021,7.0331,6.8291,6.8291,67248,0
2009-07-10,6.8229,7.1694,6.8229,7.138,94266,0
2009-07-13,6.8105,7.3609,6.8105,7.3609,76557,0
2009-07-14,7.3609,7.3918,7.2434,7.324,61009,0
2009-07-15,7.4166,7.4166,7.3114,7.4166,133987,0
2009-07-16,7.3609,7.497,7.3609,7.497,107393,0
2009-07-17,7.497,7.497,7.2867,7.4351,65538,0
2009-07-20,7.4411,7.4411,7.2867,7.4166,20699,0
2009-07-21,7.4783,7.4783,7.1135,7.2,33349,0
2009-07-22,7.1259,7.3301,7.1135,7.3054,27105,0
2009-07-23,7.2621,7.497,7.1694,7.4846,80219,0
2009-07-24,7.4042,7.497,7.2992,7.4042,71522,0
2009-07-27,7.3672,7.4599,7.2741,7.4226,74226,0
2009-07-28,7.3609,7.4908,7.2992,7.4105,75006,0
2009-07-29,7.3672,7.4166,7.2683,7.3858,29041,0
2009-07-30,7.4226,7.4846,7.2,7.4846,70196,0
2009-07-31,7.4291,7.466,7.2311,7.4042,86795,0
2009-08-03,7.4475,7.4846,7.2992,7.4846,74246,0
2009-08-04,7.4105,7.6701,7.2187,7.6455,164746,0
2009-08-05,7.6579,7.6579,7.324,7.3609,78612,0
2009-08-06,7.4166,7.5218,7.324,7.4042,44696,0
2009-08-07,7.5341,7.6394,7.3918,7.5466,78068,0
2009-08-10,7.5218,7.6579,7.4351,7.5957,37196,0
2009-08-11,7.5341,7.5341,7.3672,7.4908,43576,0
2009-08-12,7.497,7.7136,7.4539,7.5957,68129,0
2009-08-13,7.6207,7.6207,7.4724,7.5341,47839,0
2009-08-14,7.5405,7.5405,7.1753,7.2557,80675,0
2009-08-17,7.1753,7.324,7.1753,7.2867,61288,0
2009-08-18,7.3361,7.497,7.1694,7.4539,68407,0
2009-08-19,7.3796,7.6394,7.3796,7.6394,54759,0
2009-08-20,7.6022,7.6579,7.5218,7.6271,73680,0
2009-08-21,7.7258,7.732,7.5094,7.732,143866,0
2009-08-24,7.732,7.732,7.6641,7.7136,50030,0
2009-08-25,7.732,7.8557,7.6701,7.7506,131716,0
2009-08-26,7.7199,7.8248,7.7199,7.8124,47804,0
2009-08-27,7.7569,7.8248,7.7013,7.8124,48832,0
2009-08-28,7.8248,7.8248,7.6394,7.6886,40255,0
2009-08-31,7.6207,7.6701,7.4291,7.5772,83540,0
2009-09-01,7.5155,7.8186,7.4291,7.4291,55244,0
2009-09-02,7.4291,7.5714,7.4291,7.5405,27399,0
2009-09-03,7.5405,7.5589,7.3918,7.5281,43357,0
2009-09-04,7.4908,7.6207,7.4226,7.6086,63921,0
2009-09-08,7.6515,7.8248,7.5772,7.7815,63554,0
2009-09-09,7.7569,7.8498,7.732,7.8186,29856,0
2009-09-10,7.7881,7.8248,7.5714,7.8248,22499,0
2009-09-11,7.8124,7.8124,7.6331,7.7755,22052,0
2009-09-14,7.7382,7.8248,7.732,7.8186,31185,0
2009-09-15,7.7632,7.8248,7.7569,7.8186,23723,0
2009-09-16,7.8186,7.8248,7.732,7.794,26663,0
2009-09-17,7.7569,7.794,7.732,7.794,29771,0
2009-09-18,7.7815,7.8617,7.732,7.7569,104340,0
2009-09-21,7.6701,7.9115,7.6701,7.8804,70500,0
2009-09-22,7.9177,7.9982,7.899,7.9858,27760,0
2009-09-23,7.9733,8.0414,7.9115,7.9547,37719,0
2009-09-24,7.9486,8.029,7.9052,7.9918,45677,0
2009-09-25,7.9423,8.0106,7.9052,7.9982,34837,0
2009-09-28,7.9547,8.1033,7.9547,8.0414,96498,0
2009-09-29,8.0228,8.0414,7.8868,7.8868,30428,0
2009-09-30,7.9423,7.9733,7.8868,7.9177,71177,0
2009-10-01,7.8931,7.9299,7.8868,7.8868,63320,0
2009-10-02,7.8868,7.9299,7.8868,7.8868,113986,0
2009-10-05,7.9177,7.9858,7.8682,7.8804,60341,0
2009-10-06,7.9547,7.9547,7.8868,7.9177,39951,0
2009-10-07,7.9052,7.9547,7.8868,7.9486,51487,0
2009-10-08,7.9858,7.9858,7.8868,7.8931,31440,0
2009-10-09,7.8931,7.9486,7.8868,7.9486,69487,0
2009-10-12,7.9795,7.9795,7.8868,7.8868,25662,0
2009-10-13,7.899,7.9673,7.899,7.9423,22041,0
2009-10-14,7.9795,7.9795,7.9486,7.9673,55589,0
2009-10-15,7.9299,7.9733,7.9115,7.9238,41750,0
2009-10-16,7.9177,7.9612,7.8868,7.9299,48637,0
2009-10-19,7.9733,8.0168,7.9299,7.9795,40806,0
2009-10-20,7.8931,7.9486,7.8868,7.8868,36332,0
2009-10-21,7.899,8.029,7.8868,7.8931,62719,0
2009-10-22,7.899,7.9918,7.8868,7.9918,42066,0
2009-10-23,7.9982,8.0228,7.8868,7.8868,40696,0
2009-10-26,7.9052,7.9486,7.8498,7.8868,41864,0
2009-10-27,7.9052,7.9612,7.8617,7.9052,48606,0
2009-10-28,7.9177,7.9486,7.7569,7.8682,171334,0
2009-10-29,7.9238,7.9795,7.8868,7.9423,63622,0
2009-10-30,7.8372,7.8804,7.5589,7.6886,88130,0
2009-11-02,7.7199,7.8001,7.5155,7.7258,43051,0
2009-11-03,7.6764,7.8617,7.6764,7.8617,34379,0
2009-11-04,7.8868,7.899,7.5155,7.7506,78137,0
2009-11-05,7.8124,7.9547,7.794,7.9486,102552,0
2009-11-06,7.8372,8.0228,7.8314,8.0228,30507,0
2009-11-09,8.0414,8.0414,7.9052,8.029,49581,0
2009-11-10,7.9733,8.0414,7.9177,7.9359,44692,0
2009-11-11,8.0106,8.029,7.8931,7.9177,112319,0
2009-11-12,7.7199,7.9486,7.5218,7.5405,43308,0
2009-11-13,7.59,7.6455,7.4783,7.5405,42618,0
2009-11-16,7.6086,7.8868,7.5838,7.8372,69239,0
2009-11-17,7.6271,7.9795,7.6271,7.9795,41338,0
2009-11-18,7.8744,7.9795,7.8064,7.9423,28043,0
2009-11-19,7.8804,7.9423,7.7199,7.7569,51266,0
2009-11-20,7.7382,7.8804,7.7382,7.8744,44634,0
2009-11-23,7.9795,8.0352,7.8744,8.0106,71489,0
2009-11-24,8.0168,8.0168,7.9052,7.9423,36994,0
2009-11-25,7.9733,7.9733,7.8868,7.9052,33498,0
2009-11-27,7.6701,7.8617,7.6701,7.7506,43186,0
2009-11-30,7.7258,7.9177,7.5589,7.9115,107202,0
2009-12-01,7.9673,8.0106,7.8124,7.9795,68803,0
2009-12-02,8.0042,8.0414,7.9238,8.0168,95033,0
2009-12-03,8.0414,8.0414,7.8931,7.9177,96976,0
2009-12-04,8.0352,8.0787,7.9673,8.0662,87188,0
2009-12-07,8.0662,8.0907,8.0352,8.0722,26167,0
2009-12-08,7.8931,8.1091,7.8931,8.0848,37408,0
2009-12-09,8.1091,8.1342,8.0352,8.1091,19000,0
2009-12-10,8.1278,8.1342,7.9673,8.0168,24592,0
2009-12-11,8.06,8.0907,8.0042,8.0352,46806,0
2009-12-14,8.0414,8.1342,7.9982,8.0787,63079,0
2009-12-15,8.0787,8.1033,7.9612,7.9673,72144,0
2009-12-16,8.0414,8.0722,7.9858,8.0475,44314,0
2009-12-17,7.9858,8.1033,7.9858,8.06,39473,0
2009-12-18,8.1404,8.2083,8.0414,8.1961,241687,0
2009-12-21,8.159,8.3507,8.0907,8.3507,80168,0
2009-12-22,8.3507,8.4187,8.2827,8.3878,55371,0
2009-12-23,8.4312,8.4868,8.2888,8.4558,31080,0
2009-12-24,8.4806,8.5053,8.4497,8.4497,4115,0
2009-12-28,8.4558,8.5053,8.2331,8.5053,17021,0
2009-12-29,8.5485,8.6225,8.3507,8.4868,15745,0
2009-12-30,8.4373,8.5362,8.363,8.4621,49360,0
2009-12-31,8.4806,8.5424,8.363,8.363,37127,0
2010-01-04,8.4434,8.5611,8.4434,8.5301,24476,0
2010-01-05,8.5424,8.5424,8.3073,8.3135,29459,0
2010-01-06,8.3257,8.3507,8.1342,8.1775,41539,0
2010-01-07,8.2517,8.2888,8.1342,8.2765,35705,0
2010-01-08,8.2642,8.3753,8.2642,8.3321,26710,0
2010-01-11,8.3385,8.3507,8.227,8.295,24457,0
2010-01-12,8.2581,8.3385,8.2395,8.3135,29817,0
2010-01-13,8.3199,8.4125,8.3012,8.3568,27562,0
2010-01-14,8.3507,8.5053,8.3507,8.4497,24558,0
2010-01-15,8.5053,8.5053,8.3507,8.3507,58896,0
2010-01-19,8.3445,8.5485,8.3445,8.5362,24687,0
2010-01-20,8.4373,8.4868,8.3199,8.4248,35949,0
2010-01-21,8.4621,8.4621,8.2888,8.3507,62842,0
2010-01-22,8.4434,8.5485,8.3012,8.3568,54920,0
2010-01-25,8.3753,8.4681,8.363,8.4001,9124,0
2010-01-26,8.3938,8.4434,8.3507,8.3507,31055,0
2010-01-27,8.3321,8.4745,8.3321,8.3878,34969,0
2010-01-28,8.4063,8.4187,8.1651,8.2331,81612,0
2010-01-29,8.3073,8.3321,8.1091,8.1897,49922,0
2010-02-01,8.1961,8.2083,7.8557,7.9547,63527,0
2010-02-02,7.9359,8.0106,7.8868,7.9052,52650,0
2010-02-03,7.8744,7.9795,7.8557,7.9359,116379,0
2010-02-04,7.9115,7.9115,7.6207,7.6207,57818,0
2010-02-05,7.6331,7.794,7.6022,7.732,30495,0
2010-02-08,7.7013,7.8372,7.6143,7.6394,35069,0
2010-02-09,7.7199,7.8186,7.6701,7.7013,19838,0
2010-02-10,7.6455,7.8372,7.6455,7.7881,45736,0
2010-02-11,7.7447,8.1091,7.7136,8.0537,55752,0
2010-02-12,7.9918,8.0414,7.9177,8.0414,35579,0
2010-02-16,8.0414,8.221,7.9858,8.221,59356,0
2010-02-17,8.221,8.4434,8.1404,8.4125,46408,0
2010-02-18,8.4001,8.5362,8.3507,8.4373,48344,0
2010-02-19,8.4558,8.5053,8.3445,8.4248,62581,0
2010-02-22,8.4373,8.4993,8.3507,8.4558,36640,0
2010-02-23,8.4558,8.5424,8.3878,8.4806,33017,0
2010-02-24,8.4806,8.6972,8.4248,8.6787,72925,0
2010-02-25,8.5611,8.8145,8.4928,8.7836,65547,0
2010-02-26,8.7219,8.7836,8.5424,8.6538,98845,0
2010-03-01,8.7094,8.7836,8.6169,8.7836,81819,0
2010-03-02,8.7836,8.7897,8.6291,8.7897,39252,0
2010-03-03,8.7836,8.8459,8.6909,8.7529,34262,0
2010-03-04,8.796,8.9011,8.6599,8.9011,21094,0
2010-03-05,8.9074,9.135,8.8393,9.135,65903,0
2010-03-08,9.1226,9.1226,8.9811,9.0746,31321,0
2010-03-09,8.6909,9.1483,8.6599,9.093,36186,0
2010-03-10,9.0509,9.1857,8.9877,9.1418,45293,0
2010-03-11,9.0621,9.1293,8.9203,9.038,51854,0
2010-03-12,9.0509,9.1724,9.019,9.069,19236,0
2010-03-15,9.0437,9.1226,8.9203,9.0621,18709,0
2010-03-16,9.069,9.1483,8.9687,9.093,22062,0
2010-03-17,9.086,9.2175,8.9509,9.1914,21578,0
2010-03-18,8.9811,9.1666,8.9389,9.0989,21263,0
2010-03-19,9.16,9.2175,9.0124,9.205,109300,0
2010-03-22,9.0989,9.2666,9.0989,9.2549,40038,0
2010-03-23,9.2616,9.2777,8.9203,9.2777,43684,0
2010-03-24,9.2364,9.2777,9.093,9.2549,40938,0
2010-03-25,9.2777,9.2777,9.0316,9.038,19440,0
2010-03-26,9.0437,9.2422,9.0437,9.2364,21195,0
2010-03-29,9.2175,9.2491,9.0316,9.2491,16057,0
2010-03-30,9.2491,9.2666,9.0437,9.093,31486,0
2010-03-31,9.038,9.2175,8.728,8.9558,60556,0
2010-04-01,8.9811,9.069,8.7897,8.8269,17582,0
2010-04-05,8.8889,9.2175,8.8889,9.1982,38347,0
2010-04-06,9.118,9.1857,8.9877,9.1666,21915,0
2010-04-07,9.1054,9.2422,8.9811,9.2364,49980,0
2010-04-08,9.1542,9.16,9.0746,9.1293,17531,0
2010-04-09,9.0989,9.205,8.9389,9.0564,26742,0
2010-04-12,9.0316,9.0621,8.8516,8.8581,46689,0
2010-04-13,8.8269,8.9011,8.7529,8.8516,41366,0
2010-04-14,8.8769,9.1226,8.8459,9.118,20387,0
2010-04-15,9.1226,9.1914,9.0316,9.1914,20570,0
2010-04-16,9.1914,9.2175,8.9933,9.1724,48292,0
2010-04-19,9.1054,9.205,9.0257,9.093,11347,0
2010-04-20,9.1121,9.1914,8.9623,9.1914,16024,0
2010-04-21,9.16,9.2175,9.0509,9.2107,16197,0
2010-04-22,9.086,9.2422,8.9687,9.2364,26725,0
2010-04-23,9.2107,9.2777,9.0564,9.2616,37604,0
2010-04-26,9.2229,9.2777,9.0068,9.1483,41591,0
2010-04-27,9.1293,9.2777,8.6909,9.019,55721,0
2010-04-28,9.1054,9.1418,8.8955,9.0792,17779,0
2010-04-29,9.135,9.4628,9.0792,9.4569,41294,0
2010-04-30,9.3848,9.3907,9.0989,9.1293,55217,0
2010-05-03,9.1483,9.3848,8.9933,9.3848,38364,0
2010-05-04,9.2175,9.2175,8.9687,9.0124,51322,0
2010-05-05,8.9687,9.0989,8.9203,9.0068,43507,0
2010-05-06,8.9453,9.118,8.5362,8.6353,62879,0
2010-05-07,8.6291,9.0564,8.4806,8.4928,122134,0
2010-05-10,8.7343,9.2491,8.7343,9.2175,72451,0
2010-05-11,9.118,9.371,9.0437,9.3148,39884,0
2010-05-12,9.1483,9.3778,9.0746,9.3335,61052,0
2010-05-13,9.2777,9.309,9.0257,9.2846,58956,0
2010-05-14,9.1789,9.1789,9.038,9.1121,27966,0
2010-05-17,9.1982,9.2491,8.9687,9.118,41833,0
2010-05-18,9.2666,9.2777,8.9141,8.9877,67108,0
2010-05-19,8.9332,9.0509,8.8459,8.8824,61680,0
2010-05-20,8.7897,8.8581,8.6599,8.6599,66305,0
2010-05-21,8.5856,8.8459,8.5053,8.6291,164842,0
2010-05-24,8.6412,8.7219,8.4868,8.5053,52393,0
2010-05-25,8.4248,8.5671,8.3507,8.4681,94745,0
2010-05-26,8.5114,8.8145,8.4125,8.7529,166196,0
2010-05-27,8.9332,9.1542,8.7652,9.1542,91297,0
2010-05-28,9.0989,9.0989,8.9141,8.9933,47185,0
2010-06-01,8.8636,9.093,8.4187,8.4187,97462,0
2010-06-02,8.4681,8.9687,8.4681,8.9623,70380,0
2010-06-03,8.9264,9.069,8.9074,9.019,48136,0
2010-06-04,8.7652,8.8636,8.4745,8.4928,77711,0
2010-06-07,8.5362,8.604,8.3199,8.3568,64625,0
2010-06-08,8.3568,8.4001,8.2888,8.3385,101368,0
2010-06-09,8.4187,8.4187,8.0972,8.1278,34186,0
2010-06-10,8.2765,8.3445,8.171,8.3385,72249,0
2010-06-11,8.227,8.3817,8.227,8.3753,55466,0
2010-06-14,8.4187,8.4993,8.171,8.1961,46307,0
2010-06-15,8.2454,8.3692,8.159,8.3385,51351,0
2010-06-16,8.2454,8.3445,8.1091,8.2642,25146,0
2010-06-17,8.3385,8.4621,8.2581,8.4497,75932,0
2010-06-18,8.4125,8.5237,8.4063,8.5114,262638,0
2010-06-21,8.6291,8.6291,8.3817,8.4248,50206,0
2010-06-22,8.4806,8.5424,8.4125,8.4125,44805,0
2010-06-23,8.4248,8.5301,8.4125,8.4806,42985,0
2010-06-24,8.4434,8.4434,8.3817,8.4125,53149,0
2010-06-25,8.4125,8.5301,8.3445,8.5053,365662,0
2010-06-28,8.5114,8.5485,8.3073,8.3568,22437,0
2010-06-29,8.2765,8.2765,8.0662,8.1091,61576,0
2010-06-30,8.1266,8.2388,7.9156,8.0274,36163,0
2010-07-01,8.0168,8.0662,7.8682,7.9673,44518,0
2010-07-02,8.0042,8.0414,7.8124,7.8248,39760,0
2010-07-06,7.9547,7.9612,7.7506,7.7632,49269,0
2010-07-07,7.8186,7.9673,7.5957,7.9673,53091,0
2010-07-08,8.0537,8.06,7.899,8.0414,43002,0
2010-07-09,8.0475,8.1033,8.0228,8.0972,19761,0
2010-07-12,8.0907,8.0907,7.8001,7.8682,43077,0
2010-07-13,7.9982,8.2517,7.9673,8.2454,56295,0
2010-07-14,8.1838,8.1897,7.9795,8.0848,41277,0
2010-07-15,8.0907,8.0907,7.899,7.9673,29625,0
2010-07-16,7.8804,7.9238,7.6579,7.695,101661,0
2010-07-19,7.7013,7.7569,7.5652,7.7447,39870,0
2010-07-20,7.6207,7.8248,7.5838,7.8186,47227,0
2010-07-21,7.8498,7.8498,7.5341,7.5405,30512,0
2010-07-22,7.6826,7.794,7.5652,7.794,51070,0
2010-07-23,7.732,8.1033,7.7258,8.0787,39252,0
2010-07-26,8.1404,8.4125,8.1404,8.3878,53167,0
2010-07-27,8.4621,8.5424,8.3507,8.3878,48761,0
2010-07-28,8.3938,8.3938,8.2146,8.3199,33414,0
2010-07-29,8.4248,8.4248,7.9486,8.0414,62975,0
2010-07-30,7.9115,8.0662,7.9115,7.9733,44225,0
2010-08-02,8.0537,8.0722,7.8931,7.9795,49964,0
2010-08-03,7.9177,7.9733,7.8498,7.8682,82413,0
2010-08-04,7.8931,7.8931,7.794,7.8498,34837,0
2010-08-05,7.7815,7.9423,7.6455,7.7506,25168,0
2010-08-06,7.6271,7.7506,7.4783,7.732,30049,0
2010-08-09,7.7632,7.8498,7.5714,7.7136,32418,0
2010-08-10,7.6086,7.6207,7.4846,7.4908,37177,0
2010-08-11,7.4105,7.4166,6.9833,7.0949,84471,0
2010-08-12,6.9776,7.1074,6.9776,7.0456,51646,0
2010-08-13,6.9962,7.0269,6.928,6.9402,62620,0
2010-08-16,6.8786,7.2928,6.8598,7.1196,100477,0
2010-08-17,7.2371,7.2371,7.0642,7.1565,72603,0
2010-08-18,7.1445,7.1508,7.0021,7.1196,44800,0
2010-08-19,7.0702,7.0702,6.8164,6.8723,76249,0
2010-08-20,6.835,6.9901,6.7175,6.8043,58680,0
2010-08-23,6.835,6.835,6.6434,6.6496,69807,0
2010-08-24,6.5384,6.6867,6.5384,6.6124,101726,0
2010-08-25,6.5816,6.7797,6.5504,6.7424,77438,0
2010-08-26,6.7547,6.7797,6.6372,6.6496,28474,0
2010-08-27,6.7175,7.1074,6.6681,7.1011,69508,0
2010-08-30,7.0456,7.0456,6.7919,6.7981,82475,0
2010-08-31,6.8035,6.9338,6.7292,6.7413,94817,0
2010-09-01,6.8723,6.9713,6.7361,6.965,52333,0
2010-09-02,6.9776,7.0518,6.7981,6.8847,33470,0
2010-09-03,6.9528,7.1135,6.8847,6.9776,49648,0
2010-09-07,6.9586,6.9586,6.7238,6.7361,44221,0
2010-09-08,6.7361,6.8723,6.7115,6.7488,42114,0
2010-09-09,6.835,6.8661,6.7115,6.767,36163,0
2010-09-10,6.7734,6.9156,6.7611,6.8475,27656,0
2010-09-13,6.9031,6.9901,6.8786,6.9217,67712,0
2010-09-14,6.8723,6.9528,6.7919,6.8475,31403,0
2010-09-15,6.8043,6.8291,6.7361,6.8105,25840,0
2010-09-16,6.7797,6.891,6.7361,6.7424,13319,0
2010-09-17,6.835,6.928,6.7302,6.7919,90522,0
2010-09-20,6.7919,6.8291,6.6681,6.8043,132990,0
2010-09-21,6.8164,6.8414,6.6867,6.7115,49821,0
2010-09-22,6.6929,6.8536,6.6124,6.6188,46457,0
2010-09-23,6.6124,6.6188,6.5013,6.5073,69857,0
2010-09-24,6.6124,6.6309,6.6002,6.6124,58584,0
2010-09-27,6.6124,6.6681,6.5877,6.6002,127067,0
2010-09-28,6.6002,6.6681,6.5629,6.5877,138782,0
2010-09-29,6.5445,6.7238,6.5135,6.6309,105551,0
2010-09-30,6.6188,6.7115,6.5877,6.6929,116783,0
2010-10-01,6.767,7.1565,6.6804,7.0206,119746,0
2010-10-04,7.0331,7.0702,6.8847,6.9341,98557,0
2010-10-05,7.0269,7.1445,6.928,7.0888,120667,0
2010-10-06,7.0888,7.1565,7.0826,7.1323,51662,0
2010-10-07,7.1753,7.1753,6.9776,7.0702,48217,0
2010-10-08,7.0949,7.59,7.0269,7.398,76553,0
2010-10-11,7.3054,7.4042,7.1938,7.2867,29842,0
2010-10-12,7.2434,7.2741,7.1259,7.2126,28963,0
2010-10-13,7.2311,7.4475,7.1445,7.4105,64419,0
2010-10-14,7.3796,7.4351,7.2557,7.4166,48782,0
2010-10-15,7.5218,7.5218,7.2992,7.398,103841,0
2010-10-18,7.4291,7.5957,7.3918,7.5341,82185,0
2010-10-19,7.398,7.5281,7.2928,7.4105,58133,0
2010-10-20,7.4291,7.5838,7.3734,7.4539,28339,0
2010-10-21,7.5155,7.5772,7.2683,7.3487,38236,0
2010-10-22,7.3796,7.4846,7.2557,7.4042,25655,0
2010-10-25,7.4599,7.4599,7.3734,7.4105,12090,0
2010-10-26,7.3425,7.5405,7.3054,7.3858,30108,0
2010-10-27,7.3114,7.4475,6.9962,7.1196,45123,0
2010-10-28,7.2187,7.2187,7.0206,7.1074,29405,0
2010-10-29,7.0903,7.0903,6.959,7.0214,35376,0
2010-11-01,6.9586,6.9833,6.7424,6.9341,52224,0
2010-11-02,7.0331,7.4783,7.0269,7.4539,58003,0
2010-11-03,7.4539,7.5772,7.4539,7.5466,26988,0
2010-11-04,7.6271,7.732,7.4226,7.732,80328,0
2010-11-05,7.732,7.8557,7.7013,7.8248,28503,0
2010-11-08,7.6886,7.8372,7.5341,7.8186,44923,0
2010-11-09,7.8557,7.8557,7.6271,7.6886,44936,0
2010-11-10,7.6764,7.8186,7.59,7.8124,48596,0
2010-11-11,7.7074,7.8557,7.7013,7.7692,14962,0
2010-11-12,7.6641,7.7815,7.6641,7.7013,35160,0
2010-11-15,7.7199,7.732,7.6271,7.7136,26117,0
2010-11-16,7.6271,7.6455,7.4226,7.5772,62103,0
2010-11-17,7.6086,7.6455,7.5772,7.6271,31577,0
2010-11-18,7.7258,7.8868,7.7199,7.7632,41867,0
2010-11-19,7.7815,7.8557,7.732,7.8124,56919,0
2010-11-22,7.794,7.794,7.5772,7.7692,51345,0
2010-11-23,7.6886,7.8557,7.6086,7.8314,23131,0
2010-11-24,7.8868,7.9795,7.8617,7.9299,59492,0
2010-11-26,7.8682,7.9547,7.8682,7.8744,17308,0
2010-11-29,7.794,7.9115,7.6455,7.9115,11501,0
2010-11-30,7.9156,7.9404,7.7975,7.8845,79730,0
2010-12-01,8.0042,8.0106,7.7199,7.7755,72690,0
2010-12-02,7.8001,7.8682,7.7692,7.8498,49595,0
2010-12-03,7.7755,7.7755,7.6579,7.7258,51321,0
2010-12-06,7.6826,7.8434,7.6086,7.8186,34092,0
2010-12-07,7.8617,7.9486,7.794,7.8804,47951,0
2010-12-08,7.9238,7.9547,7.7382,7.9238,50983,0
2010-12-09,7.9795,8.0352,7.8557,8.029,63090,0
2010-12-10,8.0168,8.0414,7.8868,8.0228,78126,0
2010-12-13,8.0168,8.0414,7.9486,8.0042,44353,0
2010-12-14,8.0414,8.0662,7.9423,8.0352,86767,0
2010-12-15,8.0475,8.1091,7.9858,8.0042,72178,0
2010-12-16,8.0537,8.1651,8.0168,8.1091,40168,0
2010-12-17,8.1404,8.1465,7.8557,7.9177,110450,0
2010-12-20,7.9423,8.0414,7.9177,8.0106,50358,0
2010-12-21,8.0722,8.0722,7.9982,8.0414,31745,0
2010-12-22,8.06,8.1897,8.0352,8.1838,59525,0
2010-12-23,8.1897,8.221,8.1527,8.1897,31845,0
2010-12-27,8.1897,8.295,8.1897,8.2827,16150,0
2010-12-28,8.2765,8.3073,8.2642,8.3012,15655,0
2010-12-29,8.3195,8.3443,8.2945,8.3195,13550,0
2010-12-30,8.2883,8.3318,8.0707,8.245,21740,0
2010-12-31,8.2617,8.3432,8.2303,8.2368,36516,0
2011-01-03,8.2331,8.4434,8.2146,8.4063,69530,0
2011-01-04,8.4434,8.4434,8.2701,8.3692,46791,0
2011-01-05,8.3692,8.4434,8.3073,8.4434,38761,0
2011-01-06,8.3938,8.3938,8.227,8.295,47589,0
2011-01-07,8.3321,8.3692,8.1527,8.2395,31313,0
2011-01-10,8.227,8.3507,8.1527,8.2642,45901,0
2011-01-11,8.2765,8.4373,8.221,8.4373,33065,0
2011-01-12,8.4745,8.4745,8.3445,8.4434,27866,0
2011-01-13,8.3012,8.4558,8.3012,8.4558,20840,0
2011-01-14,8.4745,8.4745,8.3878,8.4497,23810,0
2011-01-18,8.3938,8.4745,8.3938,8.4745,16601,0
2011-01-19,8.4125,8.4312,8.0106,8.0352,40882,0
2011-01-20,8.0228,8.1342,7.9795,7.9918,29778,0
2011-01-21,8.0352,8.0352,7.9795,7.9982,52978,0
2011-01-24,8.06,8.1838,8.06,8.159,29372,0
2011-01-25,8.0848,8.3012,7.9795,8.2765,38090,0
2011-01-26,8.3257,8.4928,8.3135,8.4928,15925,0
2011-01-27,8.4928,8.4928,8.2765,8.3878,16611,0
2011-01-28,8.3507,8.363,7.8868,7.8931,52909,0
2011-01-31,7.9044,8.1427,7.8543,8.0236,39009,0
2011-02-01,8.0414,8.4187,8.0414,8.4063,40294,0
2011-02-02,8.3445,8.4187,8.2331,8.3012,10903,0
2011-02-03,8.2642,8.4187,7.9795,8.4063,36830,0
2011-02-04,8.3568,8.3938,8.0414,8.06,29631,0
2011-02-07,8.0168,8.1033,8.0042,8.0907,28213,0
2011-02-08,8.0722,8.1651,8.0106,8.1651,23840,0
2011-02-09,8.221,8.227,8.1033,8.1651,6103,0
2011-02-10,8.1651,8.2765,8.0722,8.2024,26469,0
2011-02-11,8.1278,8.3445,8.1033,8.3445,43909,0
2011-02-14,8.3135,8.3938,8.3135,8.3199,10678,0
2011-02-15,8.3199,8.3199,8.1342,8.1465,33429,0
2011-02-16,8.1091,8.2395,8.0972,8.221,12001,0
2011-02-18,8.2765,8.363,8.2024,8.3385,24201,0
2011-02-22,8.2765,8.295,8.1156,8.1897,46118,0
2011-02-23,8.2827,8.2888,7.9795,7.9795,42346,0
2011-02-24,8.0352,8.0848,7.9359,8.0537,37021,0
2011-02-25,8.0414,8.2765,8.0414,8.2331,34956,0
2011-02-28,8.2821,8.3255,8.1515,8.2821,48264,0
2011-03-01,8.2827,8.2827,7.9982,8.0787,38527,0
2011-03-02,8.0972,8.0972,7.9486,8.0475,28721,0
2011-03-03,8.0972,8.2581,8.0787,8.2581,39630,0
2011-03-04,8.2331,8.2331,8.1342,8.1775,18481,0
2011-03-07,8.0972,8.2024,7.8868,7.9115,50365,0
2011-03-08,7.9052,8.2888,7.9052,8.2701,32722,0
2011-03-09,8.2765,8.3445,8.1961,8.3012,36874,0
2011-03-10,8.1838,8.2083,7.9547,7.9673,30895,0
2011-03-11,7.9858,8.0537,7.9612,8.0106,58767,0
2011-03-14,7.9612,8.0787,7.9612,8.0352,23578,0
2011-03-15,7.9486,8.0848,7.8868,8.0228,45264,0
2011-03-16,8.0042,8.3507,7.9547,8.0106,47181,0
2011-03-17,8.1145,8.2075,8.0833,8.1953,28701,0
2011-03-18,8.1961,8.295,8.06,8.221,103669,0
2011-03-21,8.2701,8.4745,8.2581,8.4681,41653,0
2011-03-22,8.4312,8.4621,8.295,8.4373,47319,0
2011-03-23,8.4001,8.4125,8.2888,8.3878,53737,0
2011-03-24,8.4125,8.4312,8.3507,8.3692,28186,0
2011-03-25,8.3385,8.5795,8.3385,8.5301,84810,0
2011-03-28,8.4928,8.5795,8.4558,8.4621,41876,0
2011-03-29,8.4558,8.5856,8.4063,8.5362,64606,0
2011-03-30,8.5362,8.5856,8.5301,8.5733,111055,0
2011-03-31,8.5439,8.5753,8.5061,8.5376,35180,0
2011-04-01,8.5733,8.5917,8.4993,8.5856,49500,0
2011-04-04,8.5237,8.5856,8.4993,8.5856,29928,0
2011-04-05,8.537,8.6611,8.537,8.6611,184365,0
2011-04-06,8.6225,8.6909,8.6225,8.6909,41264,0
2011-04-07,8.7044,8.7541,8.5307,8.5864,46333,0
2011-04-08,8.6538,8.6538,8.363,8.3753,47904,0
2011-04-11,8.4063,8.4434,8.3445,8.3938,26641,0
2011-04-12,8.4374,8.4374,8.251,8.251,38994,0
2011-04-13,8.3445,8.4187,8.0168,8.0848,63494,0
2011-04-14,8.0475,8.3135,7.9918,8.2888,31683,0
2011-04-15,8.2827,8.4312,8.2517,8.4248,53289,0
2011-04-18,8.2827,8.4001,8.2827,8.3878,130340,0
2011-04-19,8.4312,8.4373,8.1961,8.2024,31838,0
2011-04-20,8.3257,8.3257,8.2331,8.2581,33048,0
2011-04-21,8.2635,8.3505,8.2262,8.3382,20235,0
2011-04-25,8.3012,8.3445,8.2765,8.3385,21218,0
2011-04-26,8.3443,8.6178,8.3443,8.5679,42446,0
2011-04-27,8.5485,8.6475,8.5237,8.6412,31411,0
2011-04-28,8.5992,8.7541,8.5992,8.7541,32000,0
2011-04-29,8.7632,8.8132,8.2743,8.7005,96471,0
2011-05-02,8.7481,8.7541,8.4748,8.4873,30555,0
2011-05-03,8.4748,8.481,8.3195,8.3629,34928,0
2011-05-04,8.3008,8.3691,8.2696,8.2696,59613,0
2011-05-05,8.2696,8.4437,8.2262,8.276,39319,0
2011-05-06,8.5243,8.5492,8.3567,8.3878,40005,0
2011-05-09,8.3878,8.4127,8.3069,8.4064,43068,0
2011-05-10,8.481,8.7794,8.4748,8.7358,42951,0
2011-05-11,8.6923,8.7606,8.4559,8.4559,27754,0
2011-05-12,8.425,8.767,8.4188,8.767,27268,0
2011-05-13,8.6987,8.7358,8.4002,8.45,38000,0
2011-05-16,8.3878,8.512,8.3505,8.3567,35883,0
2011-05-17,8.3195,8.4748,8.3133,8.3567,20181,0
2011-05-18,8.3567,8.45,8.3318,8.4374,19528,0
2011-05-19,8.4934,8.6235,8.45,8.5307,53473,0
2011-05-20,8.4314,8.5992,8.4314,8.4934,53587,0
2011-05-23,8.3629,8.4625,8.3133,8.3133,48822,0
2011-05-24,8.3255,8.3382,8.2323,8.251,48914,0
2011-05-25,8.2388,8.5557,8.2388,8.512,50375,0
2011-05-26,8.512,8.6611,8.45,8.6302,36802,0
2011-05-27,8.6858,8.6923,8.6362,8.6673,14164,0
2011-05-31,8.7944,8.7944,8.5816,8.7944,186560,0
2011-06-01,8.7171,8.7358,8.3878,8.4374,54941,0
2011-06-02,8.4625,8.4685,8.3878,8.3938,22466,0
2011-06-03,8.3133,8.3938,8.276,8.276,65912,0
2011-06-06,8.2575,8.4748,8.2575,8.3817,46695,0
2011-06-07,8.4685,8.537,8.3878,8.4559,40197,0
2011-06-08,8.4934,8.5243,8.4002,8.4997,40578,0
2011-06-09,8.45,8.6738,8.45,8.5492,46223,0
2011-06-10,8.5431,8.5431,8.3318,8.3505,55778,0
2011-06-13,8.4127,8.4625,8.2945,8.3878,80438,0
2011-06-14,8.4934,8.6551,8.4188,8.5864,73541,0
2011-06-15,8.4748,8.4748,8.3133,8.3133,32273,0
2011-06-16,8.3258,8.6943,8.3258,8.5882,85281,0
2011-06-17,8.6302,8.7295,8.5431,8.6738,125412,0
2011-06-20,8.6302,8.7481,8.5992,8.6858,54141,0
2011-06-21,8.7481,8.7481,8.6302,8.7481,41084,0
2011-06-22,8.6858,8.7109,8.5679,8.5992,46587,0
2011-06-23,8.4873,8.7231,8.481,8.6797,52090,0
2011-06-24,8.6987,8.7978,8.6488,8.7606,265632,0
2011-06-27,8.6987,8.7978,8.6362,8.7978,57686,0
2011-06-28,8.7915,8.7915,8.6611,8.6987,96612,0
2011-06-29,8.7541,8.7541,8.6423,8.7231,17878,0
2011-06-30,8.7255,8.7568,8.6692,8.7381,25295,0
2011-07-01,8.7319,8.794,8.6943,8.7253,61963,0
2011-07-05,8.6693,8.7504,8.6381,8.7504,28707,0
2011-07-06,8.7195,8.7442,8.6757,8.7319,39278,0
2011-07-07,8.7319,8.8004,8.7005,8.8004,54748,0
2011-07-08,8.6943,8.7504,8.6508,8.7379,21366,0
2011-07-11,8.6362,8.7231,8.6362,8.6797,21645,0
2011-07-12,8.6757,8.7504,8.6381,8.6818,22262,0
2011-07-13,8.6611,8.7915,8.6423,8.7728,43795,0
2011-07-14,8.7728,8.7794,8.6987,8.7171,31278,0
2011-07-15,8.7319,8.7881,8.7005,8.7442,46595,0
2011-07-18,8.7541,8.7978,8.6738,8.7541,29979,0
2011-07-19,8.8004,8.9558,8.7065,8.9322,44069,0
2011-07-20,8.9226,8.9226,8.7231,8.7358,16467,0
2011-07-21,8.7358,8.8164,8.7109,8.7541,40523,0
2011-07-22,8.7693,8.794,8.7005,8.7131,11242,0
2011-07-25,8.6178,8.7231,8.5927,8.6611,27921,0
2011-07-26,8.7005,8.7566,8.482,8.4883,39853,0
2011-07-27,8.481,8.481,8.2323,8.3629,93893,0
2011-07-28,8.3258,8.6254,8.3258,8.5383,57208,0
2011-07-29,8.4058,8.5816,8.4058,8.5125,124914,0
2011-08-01,8.5882,8.6254,8.5133,8.5633,54970,0
2011-08-02,8.4133,8.6693,8.4133,8.4883,448728,0
2011-08-03,8.5319,8.7005,8.4197,8.6322,67679,0
2011-08-04,8.6322,8.6693,8.4071,8.4071,74048,0
2011-08-05,8.5319,8.5319,8.2323,8.2388,54340,0
2011-08-08,7.9828,8.3012,7.7955,7.839,144507,0
2011-08-09,7.8642,8.6757,7.6518,8.6132,97219,0
2011-08-10,8.4071,8.4071,7.5334,7.5897,70741,0
2011-08-11,7.6207,8.2014,7.6207,8.1201,84420,0
2011-08-12,8.139,8.2637,7.7645,7.7768,29549,0
2011-08-15,7.852,8.0513,7.7454,8.0016,43223,0
2011-08-16,7.9889,8.1263,7.8017,7.9577,59431,0
2011-08-17,7.9889,8.195,7.9577,8.1452,25667,0
2011-08-18,7.9014,8.0825,7.5583,7.5897,108459,0
2011-08-19,7.4899,7.852,7.4899,7.7208,72667,0
2011-08-22,7.839,8.0202,7.758,7.8143,60703,0
2011-08-23,7.8204,8.482,7.6957,8.4258,109668,0
2011-08-24,8.3886,8.582,8.2137,8.5633,432514,0
2011-08-25,8.6322,8.6322,8.1138,8.1577,71097,0
2011-08-26,8.0639,8.3946,8.0639,8.3322,46858,0
2011-08-29,8.5383,8.7065,8.3697,8.7005,310505,0
2011-08-30,8.6441,8.6757,8.482,8.6254,166329,0
2011-08-31,8.6438,8.6438,8.2303,8.4184,117520,0
2011-09-01,8.4446,8.5008,7.9143,7.9389,63255,0
2011-09-02,7.7853,7.8732,7.5598,7.5848,55352,0
2011-09-06,7.396,7.6645,7.3711,7.6272,57792,0
2011-09-07,7.9952,7.9952,7.7645,7.9267,109938,0
2011-09-08,7.8642,7.9143,7.6769,7.6833,43686,0
2011-09-09,7.602,7.602,7.3213,7.4023,97217,0
2011-09-12,7.3025,7.5897,7.3025,7.5022,73873,0
2011-09-13,7.396,7.6706,7.396,7.6084,71894,0
2011-09-14,7.6892,8.0388,7.5147,7.9889,79102,0
2011-09-15,8.0577,8.2637,7.8953,8.1825,72932,0
2011-09-16,8.2388,8.2637,8.0202,8.22,187065,0
2011-09-19,7.9702,8.07,7.7454,8.0016,56071,0
2011-09-20,8.1138,8.1324,7.8268,7.839,44887,0
2011-09-21,7.8829,7.9389,7.5084,7.5272,68266,0
2011-09-22,7.4086,7.6892,7.2898,7.5897,97030,0
2011-09-23,7.8143,7.8578,7.6084,7.7955,68532,0
2011-09-26,7.8204,8.1512,7.6333,8.0513,79323,0
2011-09-27,8.251,8.482,8.0388,8.3635,130645,0
2011-09-28,8.3697,8.3697,8.0076,8.0388,88812,0
2011-09-29,8.2576,8.3012,7.9702,8.2824,49249,0
2011-09-30,8.1229,8.4135,8.1165,8.2619,124448,0
2011-10-03,8.0639,8.4258,7.9702,7.9765,102103,0
2011-10-04,7.892,8.7065,7.8732,8.6879,149274,0
2011-10-05,8.4811,8.7065,8.2368,8.3558,546486,0
2011-10-06,8.3307,8.3621,8.1427,8.3558,92907,0
2011-10-07,8.2637,8.3012,7.9577,8.0202,109630,0
2011-10-10,8.0202,8.4258,7.9642,8.4133,118263,0
2011-10-11,8.3511,8.5196,8.2576,8.4258,114559,0
2011-10-12,8.4883,8.6067,8.4133,8.582,96639,0
2011-10-13,8.3511,8.5256,8.3448,8.482,72867,0
2011-10-14,8.5376,8.5816,8.3054,8.4875,68731,0
2011-10-17,8.3823,8.4633,8.251,8.3322,64428,0
2011-10-18,8.482,8.5507,8.3511,8.5133,95131,0
2011-10-19,8.4695,8.4759,8.2885,8.3635,61873,0
2011-10-20,8.3572,8.5196,8.1138,8.482,56246,0
2011-10-21,8.6567,8.6567,8.3934,8.4559,98141,0
2011-10-24,8.4759,8.7065,8.457,8.6818,86056,0
2011-10-25,8.5753,8.6191,8.4625,8.4749,67215,0
2011-10-26,8.5693,8.7319,8.5507,8.6943,83537,0
2011-10-27,8.7379,9.0519,8.3012,8.9389,255447,0
2011-10-28,8.8636,8.9074,8.6505,8.6692,78477,0
2011-10-31,8.4767,8.7295,8.4767,8.622,67771,0
2011-11-01,8.2931,8.5876,8.2931,8.3494,106259,0
2011-11-02,8.4875,8.8889,8.4875,8.8259,68480,0
2011-11-03,8.8507,8.8507,8.6438,8.8009,68876,0
2011-11-04,8.7065,8.7568,8.6755,8.7005,34482,0
2011-11-07,8.6505,8.7695,8.5439,8.7381,23315,0
2011-11-08,8.845,8.9399,8.7005,8.8955,45915,0
2011-11-09,8.7506,8.7506,8.5061,8.5125,80246,0
2011-11-10,8.6817,8.7884,8.5564,8.7821,53037,0
2011-11-11,8.8385,8.9631,8.8132,8.9011,71795,0
2011-11-14,8.9011,8.9011,8.6879,8.7821,40373,0
2011-11-15,8.7065,8.9631,8.6943,8.9567,42874,0
2011-11-16,8.8385,8.9755,8.7381,8.7506,40845,0
2011-11-17,8.7632,8.8759,8.6438,8.7381,34984,0
2011-11-18,8.7944,8.9332,8.6251,8.8507,27900,0
2011-11-21,8.7757,8.8321,8.6505,8.7255,29711,0
2011-11-22,8.7632,8.8507,8.6505,8.7065,21009,0
2011-11-23,8.6128,8.6505,8.4499,8.5248,64206,0
2011-11-25,8.4875,8.6319,8.4373,8.4499,43121,0
2011-11-28,8.6003,8.7632,8.4875,8.7568,94165,0
2011-11-29,8.7381,8.7757,8.6064,8.6567,67713,0
2011-11-30,8.8244,9.021,8.483,8.9943,195247,0
2011-12-01,8.9212,9.0267,8.732,8.9011,50055,0
2011-12-02,9.0267,9.0267,8.9074,8.9399,19812,0
2011-12-05,9.0267,9.0709,8.8702,8.9631,78233,0
2011-12-06,8.9594,9.0792,8.8598,8.9726,49643,0
2011-12-07,8.845,9.0582,8.8132,8.9509,43068,0
2011-12-08,8.8955,8.8955,8.6692,8.7005,48190,0
2011-12-09,8.7381,8.9332,8.7381,8.8955,75095,0
2011-12-12,8.7884,8.8507,8.6379,8.8259,36959,0
2011-12-13,8.8889,8.9631,8.6438,8.6755,55312,0
2011-12-14,8.7195,8.8636,8.6319,8.6319,68991,0
2011-12-15,8.7821,8.9264,8.7568,8.8197,38956,0
2011-12-16,8.9212,8.9567,8.8507,8.9264,131998,0
2011-12-19,8.9631,9.02,8.7632,8.7632,36326,0
2011-12-20,8.8702,9.0821,8.8009,9.0144,97372,0
2011-12-21,9.0144,9.1639,8.982,9.095,48343,0
2011-12-22,9.089,9.1512,9.0335,9.0821,26333,0
2011-12-23,9.089,9.089,8.9631,8.9943,15796,0
2011-12-27,8.9011,9.0821,8.8702,9.0519,16352,0
2011-12-28,9.0399,9.0399,8.7884,8.845,45509,0
2011-12-29,9.0399,9.065,8.8824,9.0144,25725,0
2011-12-30,8.9943,9.0077,8.7944,8.8759,39345,0
2012-01-03,9.089,9.1759,8.8955,9.0709,69074,0
2012-01-04,9.089,9.089,8.9264,8.9687,29014,0
2012-01-05,8.982,9.0582,8.8636,9.0077,18974,0
2012-01-06,8.9755,9.089,8.9212,9.0267,48584,0
2012-01-09,9.0009,9.0456,8.9399,8.9631,24809,0
2012-01-10,9.095,9.095,8.9399,9.065,28470,0
2012-01-11,8.9913,9.0115,8.9047,9.0115,15455,0
2012-01-12,8.9539,9.086,8.8786,9.0792,24262,0
2012-01-13,8.8985,9.0621,8.8985,9.0172,22892,0
2012-01-17,9.1092,9.1092,9.0267,9.0582,28019,0
2012-01-18,9.02,9.2088,8.9399,9.1759,37044,0
2012-01-19,9.1759,9.1759,8.7757,9.0267,40851,0
2012-01-20,8.9791,9.2002,8.9791,9.161,30286,0
2012-01-23,9.1255,9.1759,9.1015,9.1512,7368,0
2012-01-24,9.0335,9.1829,8.9264,9.1446,29890,0
2012-01-25,9.1571,9.2895,9.0821,9.2471,31611,0
2012-01-26,9.2022,9.2155,9.0399,9.2088,27670,0
2012-01-27,9.1744,9.2749,9.0989,9.2195,39332,0
2012-01-30,9.2126,9.3385,8.9102,9.1867,25355,0
2012-01-31,9.2905,9.2905,9.0899,9.2165,17082,0
2012-02-01,9.3433,9.402,9.2452,9.3897,54826,0
2012-02-02,9.402,9.4628,9.37,9.4208,66209,0
2012-02-03,9.502,9.872,9.2002,9.748,76918,0
2012-02-06,9.696,10.376,9.402,9.4877,34874,0
2012-02-07,9.3425,9.4559,9.2432,9.3099,32377,0
2012-02-08,9.3169,9.4449,9.3169,9.3945,26294,0
2012-02-09,9.3945,9.4509,9.3295,9.3945,50877,0
2012-02-10,9.2107,9.3169,9.2107,9.2786,26101,0
2012-02-13,9.1933,9.3129,9.1933,9.2452,34066,0
2012-02-14,9.2195,9.2326,8.8413,8.9791,32958,0
2012-02-15,9.0047,9.037,8.7847,8.8034,40287,0
2012-02-16,8.5516,9.0621,8.5516,8.9979,32383,0
2012-02-17,9.0009,9.096,8.9887,8.9943,23578,0
2012-02-21,8.8535,9.093,8.816,8.8413,15493,0
2012-02-22,8.6791,8.8054,8.6791,8.7422,27523,0
2012-02-23,8.7468,9.1236,8.7155,9.0737,32668,0
2012-02-24,9.0528,9.12,8.9755,9.0144,12463,0
2012-02-27,8.9389,8.9623,8.8432,8.8628,22062,0
2012-02-28,8.8181,8.8945,8.8116,8.8181,22477,0
2012-02-29,8.8244,9.0528,8.6538,8.6729,96063,0
2012-03-01,8.8432,8.8749,8.6284,8.6349,29107,0
2012-03-02,8.6349,8.8814,8.3629,8.3629,59398,0
2012-03-05,8.4008,8.4892,8.2556,8.4703,36732,0
2012-03-06,8.5653,8.5653,8.2489,8.2556,34081,0
2012-03-07,8.4514,8.7926,8.3883,8.5715,9395,0
2012-03-08,8.8368,8.8498,8.5779,8.8368,26090,0
2012-03-09,8.8244,9.096,8.8181,8.9203,27549,0
2012-03-12,8.9453,8.9755,8.8181,8.8561,22301,0
2012-03-13,8.8561,9.1522,8.7737,9.0899,98045,0
2012-03-14,9.065,9.065,8.3123,8.4071,175840,0
2012-03-15,8.3188,8.622,8.3123,8.6094,52347,0
2012-03-16,8.6473,8.8181,8.6473,8.8181,171453,0
2012-03-19,8.8498,8.9755,8.7926,8.9065,35706,0
2012-03-20,8.8244,8.8814,8.8054,8.8054,23637,0
2012-03-21,8.8498,9.1161,8.8498,8.9322,27918,0
2012-03-22,8.8498,8.9389,8.6729,8.7801,35445,0
2012-03-23,8.7866,9.1025,8.7801,9.1025,30688,0
2012-03-26,9.065,9.2297,8.9943,9.1972,38083,0
2012-03-27,9.2364,9.2364,8.8814,8.9322,24067,0
2012-03-28,8.9687,8.9687,8.8498,8.9264,21465,0
2012-03-29,8.8683,9.0144,8.8368,8.9322,14602,0
2012-03-30,9.0335,9.0899,8.7866,8.9887,100223,0
2012-04-02,8.9203,9.3365,8.9003,9.3365,33899,0
2012-04-03,9.1463,9.2905,8.8749,8.8814,35914,0
2012-04-04,8.888,8.888,8.7041,8.717,52890,0
2012-04-05,8.5399,8.8749,8.5399,8.7676,44669,0
2012-04-09,8.5842,8.7801,8.5842,8.66,63009,0
2012-04-10,8.6729,8.6981,8.3819,8.3945,84431,0
2012-04-11,8.5148,8.8311,8.4767,8.736,68700,0
2012-04-12,8.7485,8.9755,8.7485,8.9203,27573,0
2012-04-13,8.8498,8.8498,8.6473,8.6473,36123,0
2012-04-16,8.717,8.9509,8.717,8.8628,13761,0
2012-04-17,8.9003,9.0528,8.8561,8.9389,29109,0
2012-04-18,8.888,8.982,8.7737,8.7993,31694,0
2012-04-19,8.8368,8.9755,8.6917,8.7106,27595,0
2012-04-20,9.0466,9.096,8.9132,8.9509,48115,0
2012-04-23,8.8116,8.8116,8.7041,8.7041,39794,0
2012-04-24,8.6852,8.9003,8.6852,8.9003,12208,0
2012-04-25,8.982,9.0766,8.982,9.0267,19529,0
2012-04-26,8.9887,9.0144,8.8498,8.9687,29817,0
2012-04-27,8.9509,9.0399,8.8683,9.0267,34649,0
2012-04-30,8.9887,9.0009,8.7926,8.8244,33731,0
2012-05-01,8.7993,8.9264,8.6284,8.6538,54223,0
2012-05-02,8.5653,8.8054,8.4389,8.7737,39266,0
2012-05-03,8.7231,8.7485,8.6349,8.7041,35396,0
2012-05-04,8.66,8.66,8.4767,8.4958,41728,0
2012-05-07,8.4451,8.6852,8.4451,8.597,29255,0
2012-05-08,8.5399,8.9453,8.5399,8.9132,34673,0
2012-05-09,8.7866,9.0831,8.7866,8.8498,38329,0
2012-05-10,8.9132,9.0267,8.7548,8.9567,13239,0
2012-05-11,8.8311,8.9453,8.7993,8.8945,26241,0
2012-05-14,8.7866,8.9509,8.7866,8.8628,39462,0
2012-05-15,8.8368,8.9687,8.7926,8.8683,19017,0
2012-05-16,8.8498,8.888,8.622,8.622,50787,0
2012-05-17,8.6284,8.8368,8.6284,8.6981,43410,0
2012-05-18,8.66,8.8561,8.66,8.7613,44477,0
2012-05-21,8.7422,8.8432,8.6981,8.8311,34910,0
2012-05-22,8.8244,8.8244,8.5211,8.616,45221,0
2012-05-23,8.5084,8.6662,8.4389,8.5653,50642,0
2012-05-24,8.5525,8.6473,8.5336,8.6473,32107,0
2012-05-25,8.6349,8.6473,8.5399,8.559,24316,0
2012-05-29,8.603,8.7041,8.5148,8.5779,22271,0
2012-05-30,8.4703,8.5525,8.4071,8.4071,43634,0
2012-05-31,8.4071,8.7613,8.3819,8.736,166599,0
2012-06-01,8.5084,8.641,8.3442,8.3629,52302,0
2012-06-04,8.4451,8.7993,8.4451,8.7613,50749,0
2012-06-05,8.6791,8.8498,8.5336,8.7866,65229,0
2012-06-06,8.7676,8.9003,8.7548,8.8116,51070,0
2012-06-07,8.9453,8.9453,8.6729,8.717,51434,0
2012-06-08,8.6284,8.717,8.5399,8.6729,35389,0
2012-06-11,8.7231,8.7231,8.3756,8.3883,123482,0
2012-06-12,8.3123,8.4071,8.2556,8.3566,62521,0
2012-06-13,8.3442,8.4071,8.1921,8.2428,36848,0
2012-06-14,8.224,8.3442,8.224,8.3313,32103,0
2012-06-15,8.2556,8.5336,8.2489,8.483,104644,0
2012-06-18,8.4135,8.4261,8.2489,8.3123,45594,0
2012-06-19,8.325,8.5653,8.2809,8.5336,58763,0
2012-06-20,8.5021,8.5211,8.3442,8.4008,39568,0
2012-06-21,8.3693,8.4261,8.2556,8.3058,63717,0
2012-06-22,8.3693,8.7993,8.3442,8.7422,231846,0
2012-06-25,8.5715,8.7548,8.5399,8.603,33693,0
2012-06-26,8.5653,8.7231,8.5399,8.6662,26051,0
2012-06-27,8.7041,8.8498,8.6284,8.7801,34134,0
2012-06-28,8.7422,8.7422,8.5779,8.7295,17185,0
2012-06-29,8.8498,9.1264,8.7295,8.982,73511,0
2012-07-02,8.9755,8.9887,8.8498,8.9887,45032,0
2012-07-03,9.0267,9.1649,8.8311,9.1649,35639,0
2012-07-05,9.1649,9.2364,9.0718,9.2107,19637,0
2012-07-06,9.1264,9.1972,9.0766,9.1399,22361,0
2012-07-09,9.096,9.2549,9.0582,9.1522,23792,0
2012-07-10,9.1714,9.2786,8.9509,9.1779,32406,0
2012-07-11,9.1649,9.4386,9.1649,9.4386,66164,0
2012-07-12,9.368,9.4797,9.3425,9.406,39835,0
2012-07-13,9.4188,9.4728,9.2549,9.3611,36207,0
2012-07-16,9.3295,9.3808,9.2905,9.3551,21990,0
2012-07-17,9.3877,9.545,9.3355,9.4797,55914,0
2012-07-18,9.4797,9.545,9.3739,9.4618,46661,0
2012-07-19,9.4797,9.545,9.4559,9.4618,33718,0
2012-07-20,9.4559,9.4937,9.3041,9.3169,52195,0
2012-07-23,9.1904,9.3877,9.1904,9.3425,37430,0
2012-07-24,9.4188,9.4509,9.2364,9.3425,59148,0
2012-07-25,9.4188,9.4658,9.3425,9.3945,31031,0
2012-07-26,9.4797,9.545,9.4258,9.538,44530,0
2012-07-27,9.545,9.67,9.4937,9.659,61639,0
2012-07-30,9.683,9.683,9.4867,9.577,37651,0
2012-07-31,9.545,9.634,9.4509,9.4618,122810,0
2012-08-01,9.4797,9.57,9.4449,9.4618,89578,0
2012-08-02,9.4509,9.545,9.4509,9.4867,28333,0
2012-08-03,9.597,9.634,9.4797,9.557,44479,0
2012-08-06,9.584,9.641,9.557,9.597,29790,0
2012-08-07,9.629,9.629,9.4449,9.526,49113,0
2012-08-08,9.4509,9.545,9.4509,9.4867,14254,0
2012-08-09,9.4658,9.57,9.4559,9.52,17850,0
2012-08-10,9.57,9.591,9.4658,9.4728,10328,0
2012-08-13,9.597,9.67,9.4449,9.526,26814,0
2012-08-14,9.551,9.652,9.4559,9.4728,12147,0
2012-08-15,9.4509,9.513,9.4509,9.513,40098,0
2012-08-16,9.4618,9.602,9.4618,9.564,23054,0
2012-08-17,9.526,9.641,9.513,9.634,31824,0
2012-08-20,9.602,9.67,9.506,9.67,25267,0
2012-08-21,9.67,9.702,9.513,9.57,28170,0
2012-08-22,9.545,9.545,9.4937,9.4937,22609,0
2012-08-23,9.506,9.531,9.4937,9.501,11026,0
2012-08-24,9.4937,9.545,9.4937,9.513,11330,0
2012-08-27,9.52,9.545,9.4867,9.531,32287,0
2012-08-28,9.4867,9.594,9.4867,9.577,45129,0
2012-08-29,9.4937,9.557,9.4867,9.545,26087,0
2012-08-30,9.4867,9.557,9.4867,9.513,18529,0
2012-08-31,9.564,9.57,9.4797,9.4797,42586,0
2012-09-04,9.4797,9.577,9.4658,9.577,29019,0
2012-09-05,9.577,9.577,9.4658,9.52,51259,0
2012-09-06,9.57,9.634,9.513,9.629,49082,0
2012-09-07,9.641,9.641,9.57,9.622,30552,0
2012-09-10,9.602,9.702,9.526,9.67,27201,0
2012-09-11,9.634,9.702,9.57,9.641,15982,0
2012-09-12,9.676,9.702,9.526,9.676,24193,0
2012-09-13,9.646,9.759,9.591,9.741,47265,0
2012-09-14,9.735,9.766,9.557,9.689,59115,0
2012-09-17,9.664,9.664,9.4937,9.616,53630,0
2012-09-18,9.634,9.754,9.552,9.722,27050,0
2012-09-19,9.766,9.766,9.652,9.689,29807,0
2012-09-20,9.641,9.709,9.545,9.652,11076,0
2012-09-21,9.799,9.799,9.602,9.646,96998,0
2012-09-24,9.641,9.98,9.641,9.962,152938,0
2012-09-25,9.957,10.031,9.944,9.957,63527,0
2012-09-26,9.987,10.114,9.987,10.114,39131,0
2012-09-27,10.114,10.146,10.056,10.121,50741,0
2012-09-28,10.082,10.176,10.082,10.128,97710,0
2012-10-01,10.114,10.176,10.082,10.089,77333,0
2012-10-02,10.114,10.176,10.109,10.16,46969,0
2012-10-03,10.176,10.176,10.102,10.135,47260,0
2012-10-04,10.176,10.207,10.128,10.207,25314,0
2012-10-05,10.207,10.24,10.135,10.214,18093,0
2012-10-08,10.207,10.272,10.201,10.201,22544,0
2012-10-09,10.207,10.266,10.207,10.227,23192,0
2012-10-10,10.272,10.272,10.183,10.266,9163,0
2012-10-11,10.272,10.292,10.24,10.272,18458,0
2012-10-12,10.245,10.29,10.214,10.252,16539,0
2012-10-15,10.252,10.304,10.195,10.298,39127,0
2012-10-16,10.304,10.304,10.252,10.298,25889,0
2012-10-17,10.304,10.331,10.233,10.304,8539,0
2012-10-18,10.285,10.336,10.195,10.214,24263,0
2012-10-19,10.17,10.336,10.16,10.214,49016,0
2012-10-22,10.19,10.304,10.19,10.292,11196,0
2012-10-23,10.233,10.292,9.748,10.272,30855,0
2012-10-24,10.292,10.336,10.24,10.245,20423,0
2012-10-25,10.227,10.336,10.227,10.336,7810,0
2012-10-26,10.304,10.311,10.22,10.272,29077,0
2012-10-31,10.311,10.336,10.195,10.266,22121,0
2012-11-01,10.304,10.366,10.259,10.362,69929,0
2012-11-02,10.366,10.366,10.176,10.195,46207,0
2012-11-05,10.195,10.214,10.16,10.176,16105,0
2012-11-06,10.266,10.266,10.16,10.207,22009,0
2012-11-07,10.114,10.153,9.804,9.818,75111,0
2012-11-08,9.898,9.912,9.766,9.78,38848,0
2012-11-09,9.787,9.787,9.4559,9.4658,159501,0
2012-11-12,9.4867,9.646,9.4797,9.646,43193,0
2012-11-13,9.609,9.664,9.609,9.634,38419,0
2012-11-14,9.652,9.652,9.3945,9.4119,40234,0
2012-11-15,9.4386,9.529,9.0582,9.0718,36113,0
2012-11-16,9.0144,9.0528,8.8814,8.9687,88752,0
2012-11-19,9.0399,9.2297,9.0399,9.2297,25393,0
2012-11-20,9.158,9.2432,9.0582,9.1779,31491,0
2012-11-21,9.1463,9.2491,9.0766,9.2491,60545,0
2012-11-23,9.2616,9.2856,9.0766,9.2786,38361,0
2012-11-26,9.3237,9.4559,9.2297,9.4188,82197,0
2012-11-27,9.3945,9.969,9.3945,9.602,106023,0
2012-11-28,9.633,9.634,9.3365,9.591,66046,0
2012-11-29,9.629,9.67,9.562,9.577,36119,0
2012-11-30,9.616,9.67,9.4797,9.652,97434,0
2012-12-03,9.67,9.67,9.4559,9.659,34069,0
2012-12-04,9.689,9.695,9.545,9.602,42559,0
2012-12-05,9.4728,9.602,9.4618,9.584,66579,0
2012-12-06,9.557,9.609,9.501,9.609,26337,0
2012-12-07,9.609,9.609,9.557,9.591,22481,0
2012-12-10,9.597,9.67,9.557,9.67,85862,0
2012-12-11,9.67,9.88,9.659,9.842,46481,0
2012-12-12,9.83,9.83,9.634,9.799,39643,0
2012-12-13,9.799,9.854,9.702,9.811,60396,0
2012-12-14,9.78,9.873,9.78,9.842,53326,0
2012-12-17,9.859,10.082,9.842,10.082,68024,0
2012-12-18,10.082,10.24,10.069,10.17,50219,0
2012-12-19,10.128,10.164,10.056,10.089,31224,0
2012-12-20,10.038,10.114,10.019,10.109,50533,0
2012-12-21,9.962,9.962,9.584,9.689,242248,0
2012-12-24,9.513,9.616,9.4937,9.616,11205,0
2012-12-26,9.616,9.735,9.616,9.728,29571,0
2012-12-27,9.716,9.735,9.551,9.602,71603,0
2012-12-28,9.545,9.659,9.514,9.551,18354,0
2012-12-31,9.526,9.689,9.4618,9.641,95880,0
2013-01-02,9.799,9.95,9.67,9.716,185486,0
2013-01-03,9.754,9.754,9.609,9.629,38216,0
2013-01-04,9.652,9.792,9.646,9.689,68102,0
2013-01-07,9.629,9.695,9.52,9.629,31468,0
2013-01-08,9.689,9.83,9.616,9.78,310295,0
2013-01-09,9.799,9.842,9.722,9.787,30012,0
2013-01-10,9.787,9.787,9.676,9.741,9257,0
2013-01-11,9.759,9.799,9.702,9.748,92043,0
2013-01-14,9.754,9.83,9.735,9.83,46572,0
2013-01-15,9.799,9.854,9.799,9.842,49666,0
2013-01-16,9.842,9.854,9.799,9.83,50731,0
2013-01-17,9.837,9.854,9.702,9.854,13674,0
2013-01-18,9.83,9.848,9.766,9.83,34332,0
2013-01-22,9.83,9.842,9.787,9.804,147569,0
2013-01-23,9.859,10.146,9.799,10.007,188684,0
2013-01-24,10.045,10.045,9.837,9.885,110752,0
2013-01-25,9.887,10.197,9.879,10.155,8850589,0
2013-01-28,10.073,10.155,10.029,10.091,943372,0
2013-01-29,10.073,10.155,9.934,9.976,876648,0
2013-01-30,10.003,10.047,9.905,9.924,755414,0
2013-01-31,9.915,9.976,9.887,9.924,679671,0
2013-02-01,9.968,10.013,9.915,10.013,757811,0
2013-02-04,9.995,10.111,9.915,10.038,567317,0
2013-02-05,10.064,10.064,9.985,10.003,398706,0
2013-02-06,10.038,10.083,9.934,10.055,363667,0
2013-02-07,10.083,10.119,10.021,10.101,369717,0
2013-02-08,10.083,10.129,10.038,10.055,396124,0
2013-02-11,10.029,10.111,9.976,10.111,396595,0
2013-02-12,10.055,10.119,10.055,10.119,480535,0
2013-02-13,10.111,10.139,10.055,10.111,442323,0
2013-02-14,10.092,10.156,10.092,10.146,349491,0
2013-02-15,10.156,10.234,10.092,10.206,775747,0
2013-02-19,10.234,10.244,10.171,10.19,207122,0
2013-02-20,10.19,10.251,10.074,10.092,295661,0
2013-02-21,10.119,10.163,9.985,10.003,237380,0
2013-02-22,10.055,10.101,9.985,10.055,175627,0
2013-02-25,10.163,10.244,10.038,10.092,342162,0
2013-02-26,10.163,10.234,10.111,10.181,547382,0
2013-02-27,10.198,10.234,10.198,10.216,285672,0
2013-02-28,10.198,10.234,10.111,10.146,275129,0
2013-03-01,10.119,10.234,10.074,10.206,151376,0
2013-03-04,10.171,10.225,10.146,10.216,261147,0
2013-03-05,10.225,10.225,10.163,10.198,185092,0
2013-03-06,10.171,10.19,10.092,10.129,228259,0
2013-03-07,10.146,10.146,10.088,10.119,180322,0
2013-03-08,10.119,10.146,10.064,10.101,207390,0
2013-03-11,10.111,10.119,10.055,10.101,349357,0
2013-03-12,10.119,10.139,10.029,10.074,145321,0
2013-03-13,10.074,10.111,10.055,10.101,190459,0
2013-03-14,10.129,10.163,10.092,10.163,152724,0
2013-03-15,10.171,10.225,10.146,10.181,496451,0
2013-03-18,10.181,10.234,10.181,10.206,254853,0
2013-03-19,10.225,10.251,10.181,10.225,138855,0
2013-03-20,10.234,10.251,10.171,10.198,100544,0
2013-03-21,10.206,10.234,10.129,10.171,114501,0
2013-03-22,10.19,10.206,10.074,10.101,145392,0
2013-03-25,10.146,10.163,10.055,10.092,74079,0
2013-03-26,10.146,10.19,10.029,10.047,208280,0
2013-03-27,10.029,10.083,9.994,10.047,230590,0
2013-03-28,10.064,10.163,10.037,10.129,120560,0
2013-04-01,10.119,10.119,9.994,10.012,263955,0
2013-04-02,10.012,10.251,10.003,10.225,925511,0
2013-04-03,10.251,10.251,10.156,10.19,296312,0
2013-04-04,10.206,10.28,10.171,10.271,308302,0
2013-04-05,10.19,10.297,10.146,10.234,196556,0
2013-04-08,10.251,10.28,10.163,10.271,166329,0
2013-04-09,10.271,10.297,10.163,10.181,196914,0
2013-04-10,10.234,10.36,10.163,10.352,538526,0
2013-04-11,10.343,10.36,10.28,10.316,111952,0
2013-04-12,10.316,10.352,10.206,10.325,151580,0
2013-04-15,10.307,10.307,10.163,10.181,232595,0
2013-04-16,10.234,10.316,10.146,10.244,1995411,0
2013-04-17,10.234,10.334,10.119,10.198,186470,0
2013-04-18,10.216,10.244,10.139,10.163,207330,0
2013-04-19,10.163,10.28,10.163,10.261,94820,0
2013-04-22,10.297,10.343,10.163,10.325,122319,0
2013-04-23,10.343,10.377,10.261,10.343,208126,0
2013-04-24,10.334,10.377,10.261,10.367,218656,0
2013-04-25,10.411,10.59,10.316,10.521,341932,0
2013-04-26,10.512,10.539,10.467,10.476,219484,0
2013-04-29,10.531,10.531,10.43,10.467,179073,0
2013-04-30,10.512,10.512,10.44,10.485,93798,0
2013-05-01,10.457,10.457,10.261,10.316,243109,0
2013-05-02,10.325,10.402,10.297,10.325,200897,0
2013-05-03,10.36,10.447,10.302,10.352,195489,0
2013-05-06,10.46,10.535,10.334,10.499,304434,0
2013-05-07,10.526,10.545,10.499,10.506,402512,0
2013-05-08,10.516,10.535,10.441,10.499,120453,0
2013-05-09,10.526,10.526,10.441,10.46,122770,0
2013-05-10,10.506,10.506,10.386,10.45,219574,0
2013-05-13,10.413,10.516,10.413,10.499,163982,0
2013-05-14,10.489,10.535,10.471,10.506,263315,0
2013-05-15,10.46,10.535,10.46,10.499,160000,0
2013-05-16,10.46,10.516,10.423,10.516,352926,0
2013-05-17,10.535,10.535,10.499,10.516,201629,0
2013-05-20,10.718,10.727,10.554,10.718,783972,0
2013-05-21,10.746,10.817,10.7,10.798,277917,0
2013-05-22,10.843,10.872,10.642,10.671,384933,0
2013-05-23,10.7,10.755,10.578,10.671,262019,0
2013-05-24,10.661,10.681,10.554,10.634,179292,0
2013-05-28,10.736,10.798,10.605,10.681,204988,0
2013-05-29,10.727,10.764,10.554,10.691,177619,0
2013-05-30,10.746,10.764,10.642,10.671,251825,0
2013-05-31,10.65,10.726,10.467,10.496,372206,0
2013-06-03,10.535,10.596,10.45,10.588,297560,0
2013-06-04,10.588,10.652,10.489,10.578,214156,0
2013-06-05,10.554,10.623,10.526,10.535,224099,0
2013-06-06,10.516,10.661,10.489,10.615,106957,0
2013-06-07,10.625,10.704,10.545,10.691,121999,0
2013-06-10,10.7,10.764,10.634,10.764,144227,0
2013-06-11,10.691,10.736,10.605,10.652,95269,0
2013-06-12,10.681,10.727,10.554,10.625,134298,0
2013-06-13,10.661,10.727,10.516,10.727,203257,0
2013-06-14,10.746,10.746,10.562,10.615,202156,0
2013-06-17,10.691,10.764,10.642,10.746,396272,0
2013-06-18,10.746,10.798,10.681,10.764,364885,0
2013-06-19,10.789,10.921,10.718,10.834,305913,0
2013-06-20,10.764,10.825,10.704,10.789,538450,0
2013-06-21,10.825,10.853,10.709,10.798,671398,0
2013-06-24,10.736,10.798,10.386,10.578,677321,0
2013-06-25,10.642,10.727,10.499,10.634,503612,0
2013-06-26,10.709,10.709,10.596,10.671,643731,0
2013-06-27,10.691,10.718,10.562,10.691,709618,0
2013-06-28,10.713,10.813,10.638,10.785,5926265,0
2013-07-01,10.727,10.789,10.596,10.615,661729,0
2013-07-02,10.578,10.661,10.499,10.642,774655,0
2013-07-03,10.634,10.709,10.526,10.634,351605,0
2013-07-05,10.642,10.901,10.596,10.853,645689,0
2013-07-08,10.843,10.991,10.798,10.939,390671,0
2013-07-09,10.948,10.983,10.853,10.882,253970,0
2013-07-10,10.843,10.853,10.746,10.798,224188,0
2013-07-11,10.834,10.882,10.764,10.825,314716,0
2013-07-12,10.843,10.901,10.78,10.882,181242,0
2013-07-15,10.921,10.983,10.921,10.974,247031,0
2013-07-16,10.974,10.991,10.901,10.921,152439,0
2013-07-17,10.939,10.983,10.901,10.948,191459,0
2013-07-18,10.939,11.036,10.929,10.974,223237,0
2013-07-19,10.956,11.027,10.956,10.983,131614,0
2013-07-22,10.948,11.083,10.939,11.064,196761,0
2013-07-23,11.103,11.149,11.054,11.122,317260,0
2013-07-24,11.113,11.164,11.044,11.113,352956,0
2013-07-25,11.131,11.141,10.991,11.113,309756,0
2013-07-26,11.044,11.088,10.956,10.965,238891,0
2013-07-29,10.929,10.983,10.853,10.901,145778,0
2013-07-30,10.929,10.974,10.843,10.872,229416,0
2013-07-31,10.872,10.939,10.736,10.736,309715,0
2013-08-01,10.764,10.929,10.764,10.921,230093,0
2013-08-02,10.921,11.009,10.901,10.983,177207,0
2013-08-05,11.036,11.094,10.971,11.074,222515,0
2013-08-06,11.074,11.114,11.044,11.044,118121,0
2013-08-07,11.036,11.074,11,11.044,247044,0
2013-08-08,11.064,11.084,11.036,11.084,168434,0
2013-08-09,11.044,11.15,11.027,11.064,109597,0
2013-08-12,11.027,11.104,11.009,11.064,130006,0
2013-08-13,11.104,11.104,11,11.054,205760,0
2013-08-14,11.104,11.203,11.084,11.16,275217,0
2013-08-15,11.15,11.212,11.009,11.141,207085,0
2013-08-16,11.074,11.175,11.044,11.049,234546,0
2013-08-19,11.054,11.141,11.036,11.084,231207,0
2013-08-20,11.114,11.203,11.084,11.175,134725,0
2013-08-21,11.123,11.193,11.044,11.044,156830,0
2013-08-22,11.036,11.193,11.036,11.16,143498,0
2013-08-23,11.141,11.185,11.064,11.094,183081,0
2013-08-26,11.131,11.18,11.036,11.044,106332,0
2013-08-27,11,11.064,10.911,10.956,424117,0
2013-08-28,10.974,11.054,10.947,11.044,390982,0
2013-08-29,11.064,11.094,11.009,11.019,190208,0
2013-08-30,11.05,11.119,11.05,11.1,261511,0
2013-09-03,11.094,11.141,11,11.036,153096,0
2013-09-04,11.044,11.114,11.044,11.114,271376,0
2013-09-05,11.104,11.203,11.074,11.175,210037,0
2013-09-06,11.175,11.193,11.019,11.094,168103,0
2013-09-09,11.104,11.229,11.054,11.22,190575,0
2013-09-10,11.239,11.307,11.16,11.297,197360,0
2013-09-11,11.277,11.316,11.203,11.229,194217,0
2013-09-12,11.203,11.277,11.185,11.239,128906,0
2013-09-13,11.287,11.316,11.22,11.307,124260,0
2013-09-16,11.334,11.334,11.22,11.257,188768,0
2013-09-17,11.257,11.387,11.229,11.387,161907,0
2013-09-18,11.37,11.49,11.342,11.433,251362,0
2013-09-19,11.414,11.442,11.297,11.37,132633,0
2013-09-20,11.37,11.423,11.325,11.325,876338,0
2013-09-23,11.297,11.461,11.277,11.414,358405,0
2013-09-24,11.423,11.508,11.378,11.423,140936,0
2013-09-25,11.405,11.499,11.362,11.387,165222,0
2013-09-26,11.405,11.423,11.287,11.405,81455,0
2013-09-27,11.37,11.461,11.257,11.267,116230,0
2013-09-30,11.323,11.332,11.147,11.226,216345,0
2013-10-01,11.203,11.248,11.141,11.203,219642,0
2013-10-02,11.168,11.362,11.104,11.15,146538,0
2013-10-03,11.131,11.277,11.054,11.141,166679,0
2013-10-04,11.114,11.239,11.114,11.203,56599,0
2013-10-07,11.168,11.168,11.094,11.114,151752,0
2013-10-08,11.123,11.131,11.044,11.104,134915,0
2013-10-09,11.15,11.297,11.114,11.239,154576,0
2013-10-10,11.325,11.414,11.277,11.378,189447,0
2013-10-11,11.316,11.508,11.297,11.48,191943,0
2013-10-14,11.451,11.499,11.423,11.49,113407,0
2013-10-15,11.461,11.461,11.342,11.414,68001,0
2013-10-16,11.461,11.461,11.387,11.442,98415,0
2013-10-17,11.395,11.499,11.334,11.49,139910,0
2013-10-18,11.554,11.599,11.378,11.526,311542,0
2013-10-21,11.516,11.581,11.508,11.563,160443,0
2013-10-22,11.59,11.674,11.563,11.636,102110,0
2013-10-23,11.581,11.674,11.544,11.544,81798,0
2013-10-24,11.599,11.775,11.599,11.766,144341,0
2013-10-25,11.803,11.867,11.728,11.867,134589,0
2013-10-28,11.857,11.94,11.82,11.921,148709,0
2013-10-29,11.931,11.969,11.867,11.921,159030,0
2013-10-30,11.94,12.013,11.867,11.95,165548,0
2013-10-31,11.951,12.06,11.951,11.961,221035,0
2013-11-01,11.867,11.902,11.718,11.82,306652,0
2013-11-04,11.885,11.951,11.81,11.912,267057,0
2013-11-05,11.838,11.922,11.756,11.756,265974,0
2013-11-06,11.82,11.82,11.69,11.766,108569,0
2013-11-07,11.81,11.83,11.607,11.673,123472,0
2013-11-08,11.654,11.806,11.636,11.775,301746,0
2013-11-11,11.766,11.766,11.615,11.644,60439,0
2013-11-12,11.615,11.635,11.507,11.607,55789,0
2013-11-13,11.562,11.682,11.562,11.682,140228,0
2013-11-14,11.718,11.756,11.607,11.625,64882,0
2013-11-15,11.607,11.635,11.497,11.589,167459,0
2013-11-18,11.644,11.7,11.589,11.69,249322,0
2013-11-19,11.673,11.784,11.654,11.766,100446,0
2013-11-20,11.81,11.83,11.69,11.766,93848,0
2013-11-21,11.775,11.903,11.756,11.877,146392,0
2013-11-22,11.912,11.912,11.838,11.893,173544,0
2013-11-25,11.885,12.014,11.868,11.903,201573,0
2013-11-26,11.932,11.961,11.857,11.951,182720,0
2013-11-27,11.977,12.005,11.913,11.977,186999,0
2013-11-29,12.023,12.145,11.977,12.023,91842,0
2013-12-02,12.023,12.033,11.885,11.977,323891,0
2013-12-03,11.932,12.023,11.81,11.885,210939,0
2013-12-04,11.847,11.903,11.7,11.766,98604,0
2013-12-05,11.766,11.885,11.718,11.885,208020,0
2013-12-06,11.987,12.033,11.7,12.014,197534,0
2013-12-09,12.145,12.165,12.051,12.165,351171,0
2013-12-10,12.117,12.165,11.838,11.857,192884,0
2013-12-11,11.838,11.885,11.7,11.792,135678,0
2013-12-12,11.766,11.922,11.709,11.838,106498,0
2013-12-13,11.877,11.922,11.784,11.82,149202,0
2013-12-16,11.83,11.941,11.792,11.867,156882,0
2013-12-17,11.82,11.903,11.784,11.877,80763,0
2013-12-18,11.922,12.005,11.754,11.996,122421,0
2013-12-19,11.951,11.996,11.802,11.838,108660,0
2013-12-20,11.885,12.255,11.82,12.098,505240,0
2013-12-23,12.155,12.173,12.014,12.117,137419,0
2013-12-24,12.098,12.165,11.996,12.088,51728,0
2013-12-26,12.108,12.165,12.06,12.126,180559,0
2013-12-27,12.173,12.312,12.117,12.302,145345,0
2013-12-30,12.34,12.384,12.245,12.312,121028,0
2013-12-31,12.367,12.421,12.191,12.209,150719,0
2014-01-02,12.198,12.282,12.06,12.108,143137,0
2014-01-03,12.098,12.264,11.961,11.987,155357,0
2014-01-06,12.023,12.051,11.932,12.033,271901,0
2014-01-07,12.042,12.165,12.005,12.165,230869,0
2014-01-08,12.165,12.165,12.023,12.051,64763,0
2014-01-09,12.108,12.135,11.977,12.098,111146,0
2014-01-10,12.135,12.135,11.932,12.014,101552,0
2014-01-13,11.961,12.051,11.81,11.903,155258,0
2014-01-14,11.932,11.996,11.922,11.97,64198,0
2014-01-15,11.961,12.042,11.951,11.961,100333,0
2014-01-16,12.005,12.033,11.83,11.912,72221,0
2014-01-17,11.912,12.023,11.912,11.941,75252,0
2014-01-21,12.165,12.173,12.042,12.145,180501,0
2014-01-22,12.135,12.165,12.078,12.135,110188,0
2014-01-23,12.06,12.117,11.847,12.005,134608,0
2014-01-24,11.847,12.042,11.81,12.014,138498,0
2014-01-27,12.069,12.069,11.847,11.847,144554,0
2014-01-28,11.838,11.893,11.747,11.82,200884,0
2014-01-29,11.747,11.82,11.655,11.69,201628,0
2014-01-30,11.792,11.792,11.615,11.625,201110,0
2014-01-31,11.488,11.709,11.488,11.497,288137,0
2014-02-03,11.525,11.673,11.36,11.36,439628,0
2014-02-04,11.385,11.553,11.35,11.497,220247,0
2014-02-05,11.838,12.014,11.58,11.784,401688,0
2014-02-06,11.838,11.838,11.525,11.535,295334,0
2014-02-07,11.525,11.754,11.421,11.497,230942,0
2014-02-10,11.497,11.53,11.421,11.507,199112,0
2014-02-11,11.478,11.724,11.478,11.674,179825,0
2014-02-12,11.674,11.794,11.525,11.599,211551,0
2014-02-13,11.478,11.636,11.478,11.616,255965,0
2014-02-14,11.599,11.636,11.525,11.626,214605,0
2014-02-18,11.589,11.831,11.571,11.822,255276,0
2014-02-19,11.767,11.794,11.525,11.553,222947,0
2014-02-20,11.562,11.674,11.515,11.589,310766,0
2014-02-21,11.589,11.748,11.571,11.691,242460,0
2014-02-24,11.748,11.804,11.665,11.748,886918,0
2014-02-25,11.757,11.804,11.691,11.739,138464,0
2014-02-26,11.784,11.784,11.71,11.757,273166,0
2014-02-27,11.719,11.757,11.701,11.757,178510,0
2014-02-28,11.776,11.84,11.701,11.767,390188,0
2014-03-03,11.636,11.767,11.616,11.748,253074,0
2014-03-04,11.739,11.98,11.739,11.887,1273869,0
2014-03-05,11.849,11.895,11.767,11.887,198983,0
2014-03-06,11.878,11.953,11.838,11.895,188898,0
2014-03-07,11.895,11.943,11.869,11.895,219690,0
2014-03-10,11.895,11.989,11.849,11.972,446207,0
2014-03-11,11.972,12.017,11.895,11.989,410319,0
2014-03-12,11.989,11.999,11.878,11.989,314014,0
2014-03-13,11.989,12.036,11.914,11.972,163471,0
2014-03-14,11.914,11.989,11.895,11.962,214753,0
2014-03-17,11.972,12.026,11.962,11.989,248681,0
2014-03-18,11.972,12.017,11.888,11.989,233614,0
2014-03-19,11.962,12.036,11.878,11.999,274269,0
2014-03-20,11.953,12.072,11.953,12.063,243850,0
2014-03-21,12.026,12.12,11.999,12.072,542604,0
2014-03-24,12.091,12.111,11.915,12.036,214257,0
2014-03-25,12.063,12.081,12.017,12.053,245060,0
2014-03-26,12.091,12.091,11.84,11.84,243601,0
2014-03-27,11.878,11.905,11.739,11.748,187351,0
2014-03-28,11.729,11.895,11.71,11.767,180552,0
2014-03-31,11.804,11.989,11.776,11.953,317612,0
2014-04-01,11.953,12.063,11.934,12.053,328177,0
2014-04-02,12.063,12.063,11.895,11.943,252973,0
2014-04-03,11.934,11.934,11.859,11.869,245916,0
2014-04-04,11.924,11.924,11.655,11.729,274244,0
2014-04-07,11.812,11.822,11.626,11.719,264893,0
2014-04-08,11.729,11.84,11.729,11.757,224601,0
2014-04-09,11.767,11.794,11.683,11.719,255048,0
2014-04-10,11.71,11.878,11.543,11.608,362133,0
2014-04-11,11.553,11.665,11.544,11.562,222066,0
2014-04-14,11.636,11.729,11.571,11.665,237859,0
2014-04-15,11.655,11.719,11.525,11.691,251423,0
2014-04-16,11.748,11.757,11.655,11.729,216264,0
2014-04-17,11.701,11.84,11.665,11.822,182712,0
2014-04-21,11.794,11.849,11.719,11.794,160756,0
2014-04-22,11.776,11.934,11.757,11.887,283201,0
2014-04-23,11.914,12.017,11.849,11.924,333336,0
2014-04-24,11.989,12.072,11.914,12.045,207222,0
2014-04-25,11.972,12.036,11.804,11.84,237437,0
2014-04-28,11.869,12.045,11.757,11.98,357368,0
2014-04-29,12.045,12.072,11.962,12.008,359399,0
2014-04-30,12.008,12.111,11.822,12.053,371085,0
2014-05-01,12.017,12.111,11.845,11.98,346557,0
2014-05-02,11.905,12.128,11.905,12.072,229486,0
2014-05-05,11.999,12.111,11.821,11.904,252464,0
2014-05-06,11.942,12.072,11.737,11.755,267971,0
2014-05-07,11.755,12.053,11.681,12.036,284176,0
2014-05-08,11.98,12.101,11.933,12.017,333696,0
2014-05-09,11.942,12.186,11.942,12.186,264555,0
2014-05-12,12.168,12.317,12.168,12.25,275805,0
2014-05-13,12.148,12.186,12.008,12.008,390400,0
2014-05-14,12.026,12.026,11.737,11.755,217227,0
2014-05-15,11.727,11.923,11.653,11.886,331098,0
2014-05-16,11.848,11.971,11.737,11.971,219774,0
2014-05-19,11.942,12.091,11.858,12.076,218678,0
2014-05-20,12.063,12.091,11.848,11.999,329757,0
2014-05-21,12.072,12.158,11.913,12.008,224291,0
2014-05-22,12.072,12.138,11.952,12.12,243877,0
2014-05-23,12.128,12.186,12.081,12.186,237483,0
2014-05-27,11.937,12.345,11.937,12.186,236407,0
2014-05-28,12.194,12.194,12.036,12.053,234001,0
2014-05-29,12.063,12.158,12.017,12.12,194158,0
2014-05-30,12.148,12.231,12.008,12.148,972690,0
2014-06-02,12.186,12.317,12.017,12.317,445456,0
2014-06-03,12.317,12.381,12.186,12.259,254156,0
2014-06-04,12.259,12.317,12.25,12.297,184553,0
2014-06-05,12.326,12.512,12.287,12.512,322263,0
2014-06-06,12.559,12.624,12.454,12.586,304387,0
2014-06-09,12.559,12.614,12.464,12.503,338364,0
2014-06-10,12.446,12.484,12.345,12.427,178964,0
2014-06-11,12.345,12.363,12.213,12.259,169908,0
2014-06-12,12.194,12.277,12.063,12.186,208878,0
2014-06-13,12.176,12.25,12.057,12.158,169039,0
2014-06-16,12.194,12.238,12.045,12.128,221809,0
2014-06-17,12.203,12.326,12.091,12.213,147170,0
2014-06-18,12.186,12.273,12.138,12.231,383105,0
2014-06-19,12.268,12.277,12.168,12.203,137872,0
2014-06-20,12.186,12.231,12.138,12.213,545445,0
2014-06-23,12.213,12.24,12.138,12.221,182778,0
2014-06-24,12.186,12.354,12.138,12.168,183808,0
2014-06-25,12.091,12.221,11.999,12.186,164276,0
2014-06-26,12.158,12.194,12.12,12.148,120914,0
2014-06-27,12.166,12.25,12.063,12.186,627352,0
2014-06-30,12.186,12.307,12.111,12.24,159478,0
2014-07-01,12.24,12.427,12.176,12.287,330942,0
2014-07-02,12.277,12.354,12.158,12.168,185068,0
2014-07-03,12.194,12.363,12.194,12.317,67260,0
2014-07-07,12.287,12.287,12.12,12.138,191649,0
2014-07-08,12.168,12.176,12.072,12.128,238493,0
2014-07-09,12.168,12.213,12.081,12.111,92062,0
2014-07-10,11.961,12.101,11.904,12.008,228071,0
2014-07-11,12.036,12.091,11.952,11.989,167430,0
2014-07-14,12.072,12.091,11.952,12.026,181993,0
2014-07-15,12.063,12.128,11.923,11.989,202717,0
2014-07-16,12.063,12.063,11.886,11.913,188835,0
2014-07-17,11.858,11.933,11.816,11.839,223505,0
2014-07-18,11.803,12.045,11.803,11.952,262133,0
2014-07-21,11.858,11.966,11.806,11.942,161365,0
2014-07-22,11.971,11.989,11.886,11.923,158505,0
2014-07-23,11.923,11.989,11.913,11.942,155543,0
2014-07-24,12.053,12.186,12.036,12.158,270752,0
2014-07-25,12.053,12.138,12.045,12.111,238585,0
2014-07-28,12.081,12.194,12.036,12.12,229560,0
2014-07-29,12.148,12.186,12.101,12.101,164790,0
2014-07-30,12.168,12.186,12.053,12.12,218157,0
2014-07-31,12.045,12.053,11.894,11.913,437499,0
2014-08-01,12.008,12.036,11.848,11.933,213289,0
2014-08-04,11.933,12.092,11.877,11.98,166556,0
2014-08-05,11.913,12.102,11.877,12.054,201322,0
2014-08-06,12.017,12.242,12.008,12.177,583865,0
2014-08-07,12.177,12.215,12.064,12.139,141204,0
2014-08-08,12.027,12.252,12.027,12.215,159367,0
2014-08-11,12.205,12.289,12.205,12.242,89678,0
2014-08-12,12.205,12.252,12.177,12.205,140484,0
2014-08-13,12.215,12.242,12.187,12.215,140802,0
2014-08-14,12.205,12.251,12.187,12.196,103270,0
2014-08-15,12.252,12.252,12.046,12.121,199519,0
2014-08-18,12.223,12.252,12.139,12.252,127767,0
2014-08-19,12.252,12.299,12.196,12.279,175146,0
2014-08-20,12.27,12.299,12.149,12.242,195813,0
2014-08-21,12.261,12.319,12.159,12.27,112134,0
2014-08-22,12.261,12.337,12.252,12.289,92587,0
2014-08-25,12.279,12.366,12.242,12.299,90915,0
2014-08-26,12.328,12.392,12.319,12.346,140782,0
2014-08-27,12.319,12.375,12.252,12.27,93664,0
2014-08-28,12.196,12.279,12.159,12.223,155109,0
2014-08-29,12.233,12.319,12.233,12.309,170095,0
2014-09-02,12.375,12.448,12.261,12.411,213299,0
2014-09-03,12.448,12.448,12.328,12.337,168134,0
2014-09-04,12.421,12.43,12.279,12.289,132314,0
2014-09-05,12.233,12.384,12.2,12.366,129322,0
2014-09-08,12.375,12.741,12.346,12.731,459665,0
2014-09-09,12.703,12.703,12.535,12.654,210620,0
2014-09-10,12.599,12.881,12.599,12.881,283096,0
2014-09-11,12.815,12.899,12.708,12.841,189518,0
2014-09-12,12.861,12.904,12.722,12.831,229309,0
2014-09-15,12.824,12.89,12.694,12.713,139535,0
2014-09-16,12.703,12.851,12.674,12.713,144341,0
2014-09-17,12.713,12.881,12.674,12.779,167163,0
2014-09-18,12.806,12.929,12.806,12.899,261076,0
2014-09-19,12.929,13.029,12.618,12.664,1580464,0
2014-09-22,12.636,12.886,12.599,12.815,315906,0
2014-09-23,12.824,12.836,12.713,12.779,459602,0
2014-09-24,12.806,12.871,12.644,12.694,289050,0
2014-09-25,12.654,12.741,12.496,12.684,233512,0
2014-09-26,12.674,12.866,12.599,12.841,249112,0
2014-09-29,12.761,12.909,12.674,12.89,251360,0
2014-09-30,12.919,12.958,12.787,12.787,368506,0
2014-10-01,12.741,12.927,12.684,12.77,271456,0
2014-10-02,12.731,12.929,12.731,12.851,218453,0
2014-10-03,12.851,13.086,12.851,12.929,243204,0
2014-10-06,13.077,13.086,12.806,12.806,348365,0
2014-10-07,12.77,12.871,12.722,12.806,260555,0
2014-10-08,12.787,13.106,12.787,13.096,223576,0
2014-10-09,13.067,13.077,12.831,12.831,228618,0
2014-10-10,12.77,13.048,12.753,12.919,300453,0
2014-10-13,12.948,13.146,12.793,13.067,312413,0
2014-10-14,13.136,13.235,12.998,13.116,362605,0
2014-10-15,12.713,12.761,12.205,12.242,826569,0
2014-10-16,12.129,12.558,11.877,12.506,504914,0
2014-10-17,12.684,12.684,12.401,12.467,299920,0
2014-10-20,12.43,12.664,12.401,12.571,316808,0
2014-10-21,12.644,12.77,12.535,12.751,262704,0
2014-10-22,12.751,12.881,12.618,12.674,252441,0
2014-10-23,12.861,12.967,12.493,12.948,219479,0
2014-10-24,12.958,13.067,12.831,13.058,744975,0
2014-10-27,13.048,13.054,12.861,13.003,496714,0
2014-10-28,13.038,13.343,13.003,13.293,252601,0
2014-10-29,13.067,13.254,12.787,13.146,294600,0
2014-10-30,13.136,13.283,12.967,13.259,235312,0
2014-10-31,13.451,13.451,13.052,13.371,569068,0
2014-11-03,13.371,13.434,13.283,13.363,212610,0
2014-11-04,13.303,13.461,13.293,13.451,167663,0
2014-11-05,13.491,13.491,13.313,13.38,188269,0
2014-11-06,13.397,13.451,13.209,13.38,130957,0
2014-11-07,13.363,13.389,13.234,13.353,155774,0
2014-11-10,13.353,13.491,13.293,13.481,154388,0
2014-11-11,13.491,13.491,13.397,13.471,112998,0
2014-11-12,13.155,13.568,13.151,13.551,326432,0
2014-11-13,13.568,13.568,13.438,13.461,238328,0
2014-11-14,13.471,13.501,13.397,13.481,227142,0
2014-11-17,13.471,13.471,13.313,13.363,169984,0
2014-11-18,13.38,13.461,13.321,13.333,159762,0
2014-11-19,13.353,13.353,13.1,13.125,136590,0
2014-11-20,13.065,13.209,13.036,13.209,105222,0
2014-11-21,13.343,13.343,13.095,13.155,251184,0
2014-11-24,13.173,13.353,13.173,13.353,221484,0
2014-11-25,13.313,13.491,13.293,13.397,235976,0
2014-11-26,13.425,14.294,13.303,13.434,203715,0
2014-11-28,13.451,13.471,13.263,13.293,137241,0
2014-12-01,13.209,13.417,13.164,13.218,243068,0
2014-12-02,13.263,13.451,13.253,13.389,280842,0
2014-12-03,13.371,13.471,13.343,13.38,293806,0
2014-12-04,13.371,13.471,13.273,13.425,149059,0
2014-12-05,13.443,13.642,13.407,13.605,395952,0
2014-12-08,13.551,13.632,13.451,13.451,199072,0
2014-12-09,13.434,13.684,13.313,13.669,211851,0
2014-12-10,13.625,13.679,13.443,13.461,170063,0
2014-12-11,13.511,13.632,13.407,13.491,144572,0
2014-12-12,13.363,13.536,13.323,13.323,207125,0
2014-12-15,13.461,13.481,13.218,13.263,207018,0
2014-12-16,13.145,13.615,13.145,13.425,229862,0
2014-12-17,13.451,13.596,13.293,13.586,179140,0
2014-12-18,13.632,13.632,13.434,13.573,273471,0
2014-12-19,13.451,13.906,13.234,13.679,850777,0
2014-12-22,13.511,13.699,13.511,13.689,160193,0
2014-12-23,13.709,13.869,13.669,13.758,268374,0
2014-12-24,13.794,13.84,13.66,13.784,65741,0
2014-12-26,13.85,13.869,13.765,13.832,92043,0
2014-12-29,13.823,14.012,13.814,13.936,222135,0
2014-12-30,13.926,14.022,13.832,13.972,145317,0
2014-12-31,13.992,14.041,13.926,13.963,191126,0
2015-01-02,13.982,14.041,13.679,13.794,168821,0
2015-01-05,13.748,13.84,13.642,13.655,115837,0
2015-01-06,13.679,13.679,13.451,13.491,293004,0
2015-01-07,13.596,13.615,13.451,13.615,161877,0
2015-01-08,13.699,13.84,13.586,13.748,325703,0
2015-01-09,13.669,13.738,13.501,13.541,105735,0
2015-01-12,13.521,13.568,13.443,13.481,185717,0
2015-01-13,13.541,13.652,13.353,13.434,374872,0
2015-01-14,13.353,13.471,13.313,13.389,179452,0
2015-01-15,13.407,13.451,13.263,13.389,184609,0
2015-01-16,13.343,13.586,13.343,13.521,243041,0
2015-01-20,13.521,13.521,13.425,13.471,141201,0
2015-01-21,13.417,13.521,13.397,13.451,126484,0
2015-01-22,13.521,13.823,13.461,13.814,163172,0
2015-01-23,13.738,13.748,13.586,13.66,111590,0
2015-01-26,13.615,13.748,13.491,13.748,177042,0
2015-01-27,13.577,13.729,13.521,13.551,91141,0
2015-01-28,13.551,13.551,13.397,13.407,232841,0
2015-01-29,13.443,13.551,13.363,13.521,269138,0
2015-01-30,13.417,13.709,13.417,13.586,248562,0
2015-02-02,13.615,13.775,13.561,13.748,134240,0
2015-02-03,13.775,13.869,13.689,13.719,179426,0
2015-02-04,13.669,13.794,13.652,13.669,267067,0
2015-02-05,13.748,13.84,13.748,13.832,215562,0
2015-02-06,13.784,13.963,13.775,13.926,187366,0
2015-02-09,13.747,13.906,13.594,13.613,280038,0
2015-02-10,13.659,13.764,13.549,13.747,206673,0
2015-02-11,13.659,13.788,13.659,13.747,181461,0
2015-02-12,13.747,13.83,13.659,13.813,193282,0
2015-02-13,13.803,13.818,13.737,13.774,119964,0
2015-02-17,13.772,13.798,13.678,13.764,157436,0
2015-02-18,13.718,13.764,13.678,13.728,146378,0
2015-02-19,13.698,13.764,13.631,13.678,168923,0
2015-02-20,13.718,13.734,13.559,13.693,213517,0
2015-02-23,13.631,13.747,13.539,13.737,128139,0
2015-02-24,13.822,13.84,13.728,13.76,126491,0
2015-02-25,13.747,13.783,13.698,13.747,170171,0
2015-02-26,13.747,13.813,13.678,13.774,107502,0
2015-02-27,13.747,13.856,13.678,13.718,123164,0
2015-03-02,13.688,13.869,13.659,13.813,128483,0
2015-03-03,13.737,13.84,13.668,13.747,193146,0
2015-03-04,13.698,13.774,13.668,13.757,147155,0
2015-03-05,13.737,13.793,13.641,13.774,192831,0
2015-03-06,13.668,13.888,13.668,13.737,154011,0
2015-03-09,13.737,13.869,13.737,13.822,133968,0
2015-03-10,13.747,13.832,13.708,13.747,124579,0
2015-03-11,13.757,13.793,13.708,13.774,76057,0
2015-03-12,13.84,14.032,13.832,14.002,216882,0
2015-03-13,14.002,14.032,13.774,13.916,142092,0
2015-03-16,13.954,14.012,13.888,13.982,172472,0
2015-03-17,13.954,14.032,13.926,14.022,144728,0
2015-03-18,14.012,14.077,13.954,14.002,136395,0
2015-03-19,13.982,14.022,13.878,14.002,73525,0
2015-03-20,14.087,14.115,13.946,14.096,267409,0
2015-03-23,14.032,14.125,14.012,14.059,197367,0
2015-03-24,14.049,14.106,13.982,14.012,103798,0
2015-03-25,13.982,14.002,13.832,13.832,187134,0
2015-03-26,13.813,13.972,13.783,13.963,127641,0
2015-03-27,13.972,14.032,13.878,14.032,190301,0
2015-03-30,14.032,14.125,14.032,14.068,123736,0
2015-03-31,14.012,14.077,13.906,14.049,494640,0
2015-04-01,14.077,14.115,13.954,14.087,172048,0
2015-04-02,14.115,14.144,14.032,14.115,158759,0
2015-04-06,14.106,14.171,13.963,13.982,248737,0
2015-04-07,13.992,14.068,13.936,13.954,119962,0
2015-04-08,13.972,14.022,13.888,14.002,142934,0
2015-04-09,13.972,14.002,13.783,13.946,119722,0
2015-04-10,13.916,14.032,13.906,14.032,120360,0
2015-04-13,13.972,14.125,13.972,14.077,69516,0
2015-04-14,14.059,14.087,13.926,14.012,98209,0
2015-04-15,14.059,14.144,13.946,14.087,123156,0
2015-04-16,14.087,14.096,13.982,14.068,33871,0
2015-04-17,13.982,14.077,13.813,13.897,156860,0
2015-04-20,13.954,14.125,13.946,14.068,53272,0
2015-04-21,14.096,14.125,14.012,14.032,24725,0
2015-04-22,14.022,14.077,13.958,14.068,60121,0
2015-04-23,14.049,14.125,14.032,14.032,84494,0
2015-04-24,14.041,14.087,13.982,14.032,62182,0
2015-04-27,14.002,14.125,13.878,13.954,120677,0
2015-04-28,13.972,14.153,13.916,14.096,126599,0
2015-04-29,14.077,14.125,13.982,13.982,107387,0
2015-04-30,13.916,14.059,13.659,13.678,256333,0
2015-05-01,13.698,13.822,13.603,13.659,216776,0
2015-05-04,13.737,13.86,13.698,13.757,162606,0
2015-05-05,13.708,13.879,13.641,13.765,309676,0
2015-05-06,13.747,13.937,13.683,13.917,163663,0
2015-05-07,13.879,14.051,13.823,13.974,102662,0
2015-05-08,14.024,14.034,13.87,13.889,112323,0
2015-05-11,13.917,14.041,13.86,13.87,85975,0
2015-05-12,13.804,14.051,13.728,13.994,92341,0
2015-05-13,14.004,14.004,13.889,13.974,106023,0
2015-05-14,13.984,14.108,13.956,14.061,89018,0
2015-05-15,14.061,14.117,13.937,14.014,152293,0
2015-05-18,13.984,14.174,13.984,14.079,146466,0
2015-05-19,14.041,14.098,14.041,14.061,227579,0
2015-05-20,14.117,14.146,14.051,14.108,160610,0
2015-05-21,14.108,14.155,14.051,14.098,110854,0
2015-05-22,14.07,14.136,13.937,13.956,123661,0
2015-05-26,13.898,13.937,13.775,13.833,270840,0
2015-05-27,13.86,14.089,13.794,14.061,137517,0
2015-05-28,13.984,14.146,13.947,13.994,135535,0
2015-05-29,13.947,14.146,13.851,13.947,163761,0
2015-06-01,14.004,14.146,13.804,13.833,159759,0
2015-06-02,13.747,14.041,13.747,13.956,111522,0
2015-06-03,13.947,14.136,13.947,14.07,106233,0
2015-06-04,13.994,14.079,13.889,13.898,181606,0
2015-06-05,13.947,14.061,13.898,14.041,148330,0
2015-06-08,14.014,14.079,13.917,13.937,215304,0
2015-06-09,13.965,13.984,13.86,13.889,330924,0
2015-06-10,13.974,14.051,13.879,13.889,235812,0
2015-06-11,13.898,14.004,13.823,13.956,1154582,0
2015-06-12,13.956,14.127,13.907,14.098,214674,0
2015-06-15,14.051,14.194,13.937,14.127,186960,0
2015-06-16,14.117,14.243,14.079,14.127,210263,0
2015-06-17,14.136,14.214,14.041,14.061,198297,0
2015-06-18,14.108,14.174,14.034,14.136,222652,0
2015-06-19,14.184,14.433,14.108,14.346,727264,0
2015-06-22,14.423,14.489,14.261,14.433,233148,0
2015-06-23,14.452,14.48,14.384,14.48,134167,0
2015-06-24,14.443,14.471,14.346,14.374,128804,0
2015-06-25,14.443,14.48,14.346,14.461,134262,0
2015-06-26,14.509,14.537,14.364,14.461,730938,0
2015-06-29,14.443,14.509,14.279,14.309,176148,0
2015-06-30,14.384,14.423,14.299,14.336,190974,0
2015-07-01,14.433,14.518,14.354,14.48,171529,0
2015-07-02,14.423,14.489,14.289,14.299,81774,0
2015-07-06,14.309,14.413,14.279,14.404,103610,0
2015-07-07,15.053,15.107,14.653,14.853,2126368,0
2015-07-08,14.754,14.853,14.583,14.643,6307193,0
2015-07-09,14.746,14.793,14.623,14.671,592373,0
2015-07-10,14.774,14.793,14.671,14.746,363528,0
2015-07-13,14.783,14.813,14.708,14.754,226116,0
2015-07-14,14.746,14.813,14.662,14.813,174271,0
2015-07-15,14.793,14.872,14.671,14.853,158401,0
2015-07-16,14.881,14.917,14.853,14.889,255719,0
2015-07-17,14.872,14.881,14.783,14.833,154313,0
2015-07-20,14.833,14.899,14.754,14.889,160610,0
2015-07-21,14.862,14.909,14.718,14.823,170374,0
2015-07-22,14.803,14.946,14.803,14.917,232204,0
2015-07-23,14.853,14.853,14.261,14.289,549961,0
2015-07-24,14.204,14.327,14.194,14.251,376963,0
2015-07-27,14.204,14.346,14.061,14.336,257712,0
2015-07-28,14.413,14.509,14.299,14.452,313770,0
2015-07-29,14.423,14.546,14.269,14.269,367935,0
2015-07-30,14.214,14.433,14.214,14.364,152948,0
2015-07-31,14.404,14.48,14.279,14.346,188639,0
2015-08-03,14.354,14.565,14.242,14.299,374452,0
2015-08-04,14.327,14.565,14.327,14.519,162164,0
2015-08-05,14.529,14.682,14.5,14.584,120577,0
2015-08-06,14.644,14.701,14.537,14.604,138210,0
2015-08-07,14.519,14.72,14.481,14.664,196748,0
2015-08-10,14.71,14.825,14.565,14.594,225693,0
2015-08-11,14.529,14.624,14.49,14.556,126247,0
2015-08-12,14.443,14.5,14.318,14.453,139699,0
2015-08-13,14.472,14.634,14.443,14.51,68232,0
2015-08-14,14.472,14.692,14.472,14.634,202495,0
2015-08-17,14.614,14.815,14.584,14.739,150357,0
2015-08-18,14.739,14.835,14.634,14.747,130921,0
2015-08-19,14.71,14.825,14.614,14.701,195600,0
2015-08-20,14.604,14.692,14.433,14.547,209182,0
2015-08-21,14.336,14.815,14.336,14.701,404050,0
2015-08-24,14.413,14.594,14.251,14.279,335477,0
2015-08-25,14.462,14.472,14.223,14.233,250247,0
2015-08-26,14.462,14.462,14.078,14.154,462146,0
2015-08-27,14.261,14.261,13.982,14.145,280131,0
2015-08-28,14.116,14.251,13.972,14.213,153491,0
2015-08-31,14.154,14.336,14.154,14.327,175956,0
2015-09-01,14.136,14.223,13.982,14.022,202600,0
2015-09-02,14.145,14.233,14.022,14.163,205001,0
2015-09-03,14.183,14.279,14.145,14.223,179195,0
2015-09-04,14.097,14.251,14.012,14.183,128101,0
2015-09-08,14.336,14.364,14.223,14.336,222452,0
2015-09-09,14.423,14.433,14.289,14.309,307818,0
2015-09-10,14.309,14.519,14.279,14.384,193529,0
2015-09-11,14.318,14.5,14.183,14.5,171566,0
2015-09-14,14.5,14.547,14.453,14.49,192152,0
2015-09-15,14.51,14.644,14.49,14.594,196121,0
2015-09-16,14.575,14.701,14.453,14.51,145655,0
2015-09-17,14.529,14.725,14.364,14.443,210336,0
2015-09-18,14.289,14.472,14.213,14.269,592753,0
2015-09-21,14.364,14.565,14.364,14.537,133116,0
2015-09-22,14.423,14.575,14.423,14.5,86412,0
2015-09-23,14.5,14.634,14.481,14.547,94885,0
2015-09-24,14.472,14.692,14.394,14.624,223040,0
2015-09-25,14.71,14.72,14.547,14.556,267904,0
2015-09-28,14.547,14.624,14.481,14.519,133673,0
2015-09-29,14.537,14.614,14.413,14.462,131131,0
2015-09-30,14.547,14.604,14.433,14.556,169477,0
2015-10-01,14.529,14.556,14.354,14.462,135521,0
2015-10-02,14.327,14.374,14.078,14.364,151193,0
2015-10-05,14.481,14.594,14.423,14.537,100015,0
2015-10-06,14.537,14.624,14.404,14.481,118801,0
2015-10-07,14.51,14.644,14.354,14.624,444487,0
2015-10-08,14.584,14.729,14.575,14.701,141788,0
2015-10-09,14.756,14.756,14.556,14.594,87977,0
2015-10-12,14.614,14.805,14.594,14.805,165544,0
2015-10-13,14.756,14.825,14.673,14.682,95292,0
2015-10-14,14.664,14.815,14.374,14.433,128936,0
2015-10-15,14.49,14.776,14.453,14.776,222034,0
2015-10-16,14.815,14.825,14.614,14.747,76589,0
2015-10-19,14.692,14.87,14.673,14.747,72727,0
2015-10-20,14.729,14.874,14.664,14.845,65826,0
2015-10-21,14.929,14.929,14.614,14.644,85784,0
2015-10-22,14.766,14.987,14.72,14.835,148372,0
2015-10-23,14.92,14.967,14.785,14.929,102504,0
2015-10-26,14.912,14.958,14.547,14.865,114412,0
2015-10-27,14.805,14.929,14.673,14.845,123189,0
2015-10-28,14.845,15.121,14.815,15.121,409379,0
2015-10-29,15.056,15.256,14.977,15.036,260174,0
2015-10-30,15.026,15.083,14.556,14.664,176790,0
2015-11-02,14.673,14.92,14.654,14.825,158621,0
2015-11-03,14.776,15.092,14.664,15.026,227678,0
2015-11-04,15.141,15.265,15.075,15.247,197669,0
2015-11-05,15.247,15.428,15.188,15.294,243873,0
2015-11-06,15.294,15.487,15.237,15.342,157188,0
2015-11-09,15.285,15.342,15.082,15.198,110821,0
2015-11-10,15.168,15.467,15.168,15.322,181012,0
2015-11-11,15.37,15.504,15.227,15.256,77086,0
2015-11-12,15.158,15.256,14.976,15.015,108709,0
2015-11-13,14.918,15.247,14.843,14.956,139088,0
2015-11-16,14.956,15.148,14.833,14.937,184444,0
2015-11-17,14.986,15.074,14.873,14.966,157605,0
2015-11-18,14.966,15.158,14.853,15.148,139190,0
2015-11-19,15.178,15.178,15.035,15.14,75838,0
2015-11-20,15.208,15.285,15.035,15.218,90400,0
2015-11-23,15.198,15.294,15.101,15.227,87384,0
2015-11-24,15.158,15.265,15.045,15.227,79893,0
2015-11-25,15.247,15.294,15.101,15.294,58776,0
2015-11-27,15.294,15.342,15.168,15.294,39844,0
2015-11-30,15.302,15.4,15.178,15.312,150009,0
2015-12-01,15.38,15.504,15.227,15.439,92823,0
2015-12-02,15.447,15.563,15.294,15.302,90235,0
2015-12-03,15.322,15.487,15.168,15.198,103718,0
2015-12-04,15.208,15.419,15.158,15.332,80102,0
2015-12-07,15.332,15.4,15.101,15.188,80415,0
2015-12-08,15.082,15.294,15.065,15.178,101357,0
2015-12-09,15.14,15.256,14.966,15.025,63770,0
2015-12-10,14.996,15.158,14.946,14.956,66474,0
2015-12-11,14.754,14.996,14.754,14.813,107877,0
2015-12-14,14.833,15.148,14.813,15.12,188985,0
2015-12-15,15.218,15.419,15.148,15.39,135653,0
2015-12-16,15.41,15.611,15.188,15.591,133159,0
2015-12-17,15.601,15.669,15.524,15.631,167383,0
2015-12-18,15.621,15.621,15.237,15.573,872907,0
2015-12-21,15.631,15.669,15.247,15.514,210972,0
2015-12-22,15.553,15.591,15.227,15.553,124808,0
2015-12-23,15.601,15.66,15.447,15.514,83328,0
2015-12-24,15.534,15.669,15.524,15.591,163252,0
2015-12-28,15.553,15.591,15.429,15.563,87081,0
2015-12-29,15.573,15.736,15.514,15.716,248088,0
2015-12-30,15.726,15.764,15.65,15.669,94487,0
2015-12-31,15.65,15.65,15.294,15.302,85148,0
2016-01-04,15.065,15.178,14.863,14.918,153181,0
2016-01-05,14.956,15.198,14.833,15.035,59246,0
2016-01-06,14.843,15.14,14.843,15.045,92519,0
2016-01-07,14.966,15.101,14.946,14.996,132086,0
2016-01-08,15.025,15.091,14.774,14.813,131857,0
2016-01-11,14.813,15.082,14.793,14.882,140849,0
2016-01-12,14.976,15.045,14.764,14.966,119816,0
2016-01-13,14.918,14.946,14.294,14.4,242161,0
2016-01-14,14.333,14.572,14.238,14.419,272290,0
2016-01-15,14.092,14.419,14.092,14.37,227032,0
2016-01-19,14.449,14.477,14.072,14.178,295859,0
2016-01-20,14.026,14.323,13.949,14.208,299758,0
2016-01-21,14.238,14.351,14.044,14.082,209870,0
2016-01-22,14.188,14.284,13.957,14.006,723982,0
2016-01-25,13.996,14.063,13.871,13.939,212911,0
2016-01-26,13.939,14.314,13.939,14.314,116996,0
2016-01-27,14.304,14.468,14.14,14.168,94793,0
2016-01-28,14.342,14.803,14.342,14.698,187924,0
2016-01-29,14.707,14.89,14.67,14.882,173610,0
2016-02-01,14.793,15.015,14.611,14.9,165258,0
2016-02-02,14.754,14.793,14.581,14.621,96943,0
2016-02-03,14.67,14.67,14.38,14.525,120802,0
2016-02-04,14.515,14.843,14.439,14.458,194590,0
2016-02-05,14.429,14.591,14.342,14.37,224509,0
2016-02-08,14.255,14.662,14.255,14.632,99782,0
2016-02-09,14.497,14.728,14.439,14.681,109523,0
2016-02-10,14.728,14.855,14.652,14.728,218861,0
2016-02-11,14.545,14.622,14.227,14.284,216555,0
2016-02-12,14.468,14.719,14.43,14.612,127981,0
2016-02-16,14.728,15.008,14.602,14.795,139294,0
2016-02-17,14.893,14.969,14.785,14.835,129641,0
2016-02-18,14.825,14.912,14.592,14.795,145554,0
2016-02-19,14.795,14.93,14.756,14.825,104689,0
2016-02-22,14.912,15.068,14.776,14.795,102756,0
2016-02-23,14.785,14.893,14.776,14.776,76149,0
2016-02-24,14.709,14.884,14.662,14.835,61136,0
2016-02-25,14.825,15.152,14.825,15.124,86835,0
2016-02-26,15.152,15.325,15.077,15.134,130200,0
2016-02-29,15.124,15.337,14.845,15.172,154238,0
2016-03-01,15.241,15.405,15.134,15.366,129970,0
2016-03-02,15.327,15.444,15.202,15.434,99740,0
2016-03-03,15.452,15.569,15.375,15.54,91693,0
2016-03-04,15.52,15.704,15.336,15.666,174989,0
2016-03-07,15.597,15.791,15.494,15.771,147390,0
2016-03-08,15.666,15.888,15.666,15.723,148662,0
2016-03-09,15.771,15.82,15.434,15.53,77610,0
2016-03-10,15.491,15.731,15.472,15.588,119489,0
2016-03-11,15.684,15.752,15.549,15.723,104458,0
2016-03-14,15.713,15.82,15.51,15.646,117318,0
2016-03-15,15.54,15.761,15.54,15.617,71496,0
2016-03-16,15.54,15.656,15.405,15.452,104870,0
2016-03-17,15.51,15.839,15.415,15.781,260051,0
2016-03-18,15.868,16.023,15.791,15.849,313696,0
2016-03-21,15.781,15.925,15.713,15.771,84939,0
2016-03-22,15.761,15.868,15.675,15.791,57524,0
2016-03-23,15.781,15.907,15.549,15.559,116456,0
2016-03-24,15.5,15.636,15.307,15.627,53741,0
2016-03-28,15.694,15.849,15.656,15.771,65524,0
2016-03-29,15.771,16.023,15.51,16.023,182415,0
2016-03-30,16.061,16.11,15.925,16.013,105898,0
2016-03-31,16.032,16.11,15.868,15.878,66220,0
2016-04-01,15.781,16.004,15.742,15.878,151235,0
2016-04-04,15.859,15.935,15.713,15.723,105898,0
2016-04-05,15.761,15.903,15.588,15.617,174769,0
2016-04-06,15.597,15.742,15.482,15.694,88956,0
2016-04-07,15.597,15.627,15.341,15.482,118277,0
2016-04-08,15.54,15.742,15.415,15.597,104205,0
2016-04-11,15.597,15.849,15.597,15.791,153571,0
2016-04-12,15.761,15.878,15.646,15.829,106814,0
2016-04-13,15.839,16.004,15.54,15.897,167294,0
2016-04-14,15.82,16.004,15.791,15.868,79071,0
2016-04-15,15.781,15.916,15.761,15.801,71552,0
2016-04-18,15.694,15.888,15.694,15.878,58462,0
2016-04-19,15.82,15.925,15.801,15.907,41083,0
2016-04-20,15.849,16.017,15.829,15.907,69128,0
2016-04-21,15.839,15.964,15.733,15.82,52476,0
2016-04-22,15.829,15.984,15.829,15.954,90369,0
2016-04-25,15.897,15.897,15.723,15.82,49849,0
2016-04-26,15.868,16.013,15.495,15.954,85579,0
2016-04-27,15.954,15.974,15.724,15.907,90635,0
2016-04-28,15.733,15.921,15.352,15.405,120482,0
2016-04-29,15.472,15.52,15.231,15.297,90593,0
2016-05-02,15.385,15.627,15.297,15.424,111462,0
2016-05-03,15.317,15.39,15.152,15.269,43513,0
2016-05-04,15.241,15.289,15.068,15.172,62325,0
2016-05-05,15.182,15.317,15.068,15.068,83497,0
2016-05-06,15.077,15.41,14.979,15.202,116595,0
2016-05-09,15.222,15.25,15.094,15.094,75491,0
2016-05-10,15.076,15.269,14.953,15.144,44269,0
2016-05-11,15.152,15.172,14.988,15.027,60470,0
2016-05-12,15.037,15.124,14.958,15.067,47322,0
2016-05-13,14.988,15.067,14.813,14.813,99684,0
2016-05-16,14.813,15.076,14.745,14.911,83517,0
2016-05-17,14.929,14.929,14.589,14.678,114341,0
2016-05-18,14.688,15.007,14.688,14.988,66870,0
2016-05-19,14.939,15.144,14.726,14.833,50719,0
2016-05-20,14.911,15.057,14.833,14.978,118528,0
2016-05-23,14.998,15.057,14.911,14.948,49734,0
2016-05-24,14.901,15.289,14.901,15.222,93306,0
2016-05-25,15.279,15.406,15.114,15.162,42662,0
2016-05-26,15.222,15.222,15.067,15.076,36664,0
2016-05-27,15.057,15.162,15.057,15.134,67849,0
2016-05-31,15.202,15.202,15.027,15.094,64595,0
2016-06-01,15.129,15.298,15.007,15.231,121098,0
2016-06-02,15.162,15.162,14.929,15.104,110130,0
2016-06-03,15.027,15.047,14.726,14.843,63689,0
2016-06-06,14.823,15.084,14.803,14.968,110927,0
2016-06-07,14.968,15.067,14.939,15.027,46610,0
2016-06-08,14.948,15.076,14.948,15.047,59027,0
2016-06-09,15.007,15.007,14.813,14.92,72393,0
2016-06-10,14.882,14.968,14.726,14.863,50889,0
2016-06-13,14.813,14.891,14.42,14.493,85849,0
2016-06-14,14.483,14.51,14.309,14.474,53209,0
2016-06-15,14.522,14.522,14.269,14.299,86486,0
2016-06-16,14.289,14.415,14.222,14.386,77764,0
2016-06-17,14.386,14.425,14.222,14.319,365740,0
2016-06-20,14.356,14.445,14.319,14.328,108197,0
2016-06-21,14.328,14.415,14.289,14.319,103536,0
2016-06-22,14.319,14.435,14.279,14.328,88549,0
2016-06-23,14.464,14.57,14.445,14.522,80673,0
2016-06-24,14.172,14.309,14.038,14.182,396878,0
2016-06-27,14.056,14.153,13.891,13.968,127419,0
2016-06-28,14.105,14.134,13.891,13.968,93313,0
2016-06-29,14.114,14.124,13.958,14.105,54147,0
2016-06-30,14.056,14.406,14.008,14.396,121626,0
2016-07-01,14.366,14.435,14.212,14.289,44707,0
2016-07-05,14.289,14.289,14.105,14.202,50722,0
2016-07-06,14.095,14.182,13.958,14.114,75656,0
2016-07-07,14.124,14.25,14.075,14.182,65965,0
2016-07-08,14.289,14.356,14.232,14.337,175866,0
2016-07-11,14.347,14.609,14.347,14.579,88649,0
2016-07-12,14.56,14.736,14.522,14.668,111645,0
2016-07-13,14.668,14.736,14.493,14.706,106615,0
2016-07-14,14.764,15.007,14.745,14.783,104821,0
2016-07-15,14.873,14.911,14.754,14.843,96758,0
2016-07-18,14.803,14.853,14.668,14.668,62621,0
2016-07-19,14.678,14.793,14.551,14.56,104675,0
2016-07-20,14.639,14.774,14.532,14.649,57540,0
2016-07-21,14.716,14.813,14.579,14.599,31769,0
2016-07-22,14.649,14.793,14.406,14.736,34064,0
2016-07-25,14.668,14.745,14.57,14.668,50516,0
2016-07-26,14.639,14.726,14.589,14.649,31828,0
2016-07-27,14.56,14.698,14.474,14.688,55889,0
2016-07-28,14.649,14.649,14.435,14.503,51521,0
2016-07-29,14.542,14.629,14.44,14.493,80131,0
2016-08-01,14.455,14.649,14.425,14.56,63538,0
2016-08-02,14.551,14.659,14.551,14.579,58279,0
2016-08-03,14.609,14.706,14.579,14.688,35153,0
2016-08-04,14.668,14.736,14.579,14.589,34092,0
2016-08-05,14.629,14.998,14.629,14.978,86055,0
2016-08-08,14.968,15.017,14.901,14.958,44812,0
2016-08-09,14.958,15.067,14.939,15.057,54022,0
2016-08-10,15.057,15.183,14.998,15.077,50642,0
2016-08-11,15.067,15.163,15.047,15.115,43682,0
2016-08-12,15.067,15.095,14.958,15.057,24109,0
2016-08-15,15.085,15.13,14.881,15.105,57635,0
2016-08-16,15.095,15.153,15.002,15.067,64168,0
2016-08-17,15.095,15.223,14.92,15.203,37992,0
2016-08-18,15.163,15.359,15.163,15.34,70184,0
2016-08-19,15.33,15.34,15.203,15.281,90589,0
2016-08-22,15.271,15.359,15.115,15.349,31094,0
2016-08-23,15.32,15.398,15.32,15.388,40085,0
2016-08-24,15.398,15.51,15.31,15.496,37538,0
2016-08-25,15.466,15.554,15.427,15.535,37924,0
2016-08-26,15.564,15.584,15.178,15.408,76462,0
2016-08-29,15.368,15.505,15.368,15.418,90584,0
2016-08-30,15.418,15.564,15.408,15.525,67573,0
2016-08-31,15.486,15.602,15.476,15.505,103022,0
2016-09-01,15.515,15.564,15.398,15.535,79904,0
2016-09-02,15.515,15.602,15.5,15.574,94597,0
2016-09-06,15.544,15.887,15.544,15.847,187011,0
2016-09-07,15.827,15.847,15.71,15.749,106800,0
2016-09-08,15.778,15.847,15.73,15.758,92473,0
2016-09-09,15.671,15.788,15.612,15.642,79519,0
2016-09-12,15.535,15.667,15.408,15.592,103161,0
2016-09-13,15.486,15.662,15.418,15.592,88522,0
2016-09-14,15.602,15.602,15.271,15.3,62836,0
2016-09-15,15.33,15.408,15.281,15.349,64197,0
2016-09-16,15.388,15.525,15.203,15.388,665812,0
2016-09-19,15.359,15.622,15.359,15.584,74988,0
2016-09-20,15.632,15.652,15.515,15.535,54227,0
2016-09-21,15.574,15.662,15.505,15.652,83815,0
2016-09-22,15.632,15.857,15.505,15.857,118508,0
2016-09-23,15.798,15.827,15.671,15.788,102154,0
2016-09-26,15.701,15.701,14.773,15.564,64004,0
2016-09-27,15.554,15.681,15.496,15.564,99647,0
2016-09-28,15.535,15.632,15.466,15.612,44907,0
2016-09-29,15.592,15.612,15.349,15.368,56927,0
2016-09-30,15.446,15.768,15.388,15.71,86284,0
2016-10-03,15.632,15.632,15.403,15.535,105188,0
2016-10-04,15.525,15.72,15.525,15.602,46283,0
2016-10-05,15.642,15.798,15.388,15.71,96648,0
2016-10-06,15.652,15.671,15.515,15.652,38816,0
2016-10-07,15.622,15.691,15.486,15.642,40865,0
2016-10-10,15.652,15.847,15.642,15.808,42886,0
2016-10-11,15.778,15.817,15.427,15.73,53534,0
2016-10-12,15.73,15.837,15.622,15.652,79128,0
2016-10-13,15.632,15.632,15.437,15.486,51112,0
2016-10-14,15.592,15.71,15.584,15.681,57161,0
2016-10-17,15.612,15.72,15.564,15.612,37290,0
2016-10-18,15.71,15.749,15.486,15.72,47007,0
2016-10-19,15.72,15.758,15.662,15.71,48135,0
2016-10-20,15.701,15.758,15.574,15.652,38603,0
2016-10-21,15.525,15.827,14.522,15.681,37721,0
2016-10-24,15.701,15.857,15.701,15.808,62536,0
2016-10-25,15.837,15.857,15.749,15.837,66545,0
2016-10-26,15.437,15.877,15.437,15.847,49431,0
2016-10-27,15.953,15.973,15.817,15.847,47579,0
2016-10-28,15.887,15.906,15.739,15.808,52542,0
2016-10-31,15.808,16.101,15.749,16.052,170281,0
2016-11-01,16.092,16.101,15.943,15.993,74282,0
2016-11-02,15.993,15.993,15.71,15.788,56689,0
2016-11-03,15.758,15.983,15.662,15.896,71519,0
2016-11-04,15.953,16.042,15.817,15.837,64246,0
2016-11-07,16.083,16.083,15.887,16.053,148002,0
2016-11-08,16.043,16.13,15.934,16.024,44098,0
2016-11-09,16.17,16.671,16.092,16.671,171797,0
2016-11-10,16.74,17.259,16.671,17.229,192836,0
2016-11-11,17.249,17.896,16.964,17.867,283953,0
2016-11-14,17.936,18.214,17.328,17.788,222166,0
2016-11-15,17.73,17.936,17.494,17.867,120314,0
2016-11-16,17.837,18.093,17.807,18.083,120270,0
2016-11-17,18.21,18.24,17.936,17.945,220963,0
2016-11-18,18.033,18.259,17.955,18.053,231908,0
2016-11-21,18.161,18.201,17.916,18.103,106693,0
2016-11-22,18.073,18.298,17.965,18.131,191588,0
2016-11-23,18.171,18.387,18.043,18.387,107574,0
2016-11-25,18.387,18.474,18.319,18.474,36816,0
2016-11-28,18.407,18.484,17.661,18.377,120655,0
2016-11-29,18.436,18.563,18.249,18.269,94054,0
2016-11-30,18.407,18.484,18.093,18.171,94659,0
2016-12-01,18.181,18.367,18.181,18.367,69957,0
2016-12-02,18.407,18.407,18.259,18.279,58064,0
2016-12-05,18.397,18.631,18.328,18.631,122236,0
2016-12-06,18.573,19.083,18.573,19.053,97474,0
2016-12-07,19.073,19.289,19.053,19.279,118372,0
2016-12-08,19.298,20.074,19.298,20.044,200495,0
2016-12-09,20.034,20.103,19.799,20.103,131227,0
2016-12-12,20.122,20.132,19.68,19.867,115462,0
2016-12-13,19.995,20.191,19.877,20.171,110472,0
2016-12-14,20.093,20.161,19.76,19.867,114516,0
2016-12-15,19.936,19.995,19.632,19.72,356455,0
2016-12-16,19.808,19.858,19.279,19.308,337615,0
2016-12-19,19.348,19.554,19.073,19.437,285074,0
2016-12-20,19.524,19.72,19.455,19.71,149600,0
2016-12-21,19.613,19.848,19.455,19.74,154565,0
2016-12-22,19.75,19.995,19.514,19.867,102312,0
2016-12-23,19.808,19.896,19.613,19.71,93831,0
2016-12-27,19.544,19.808,19.494,19.71,118572,0
2016-12-28,19.74,19.808,19.632,19.76,68589,0
2016-12-29,19.69,19.916,19.583,19.632,53117,0
2016-12-30,19.652,19.69,19.484,19.583,69516,0
2017-01-03,19.858,19.966,19.455,19.564,142512,0
2017-01-04,19.613,19.77,19.593,19.73,155304,0
2017-01-05,19.68,19.73,19.29,19.514,64850,0
2017-01-06,19.613,19.613,19.348,19.357,127512,0
2017-01-09,19.191,19.269,18.985,19.053,106823,0
2017-01-10,19.073,19.308,18.877,19.221,136394,0
2017-01-11,19.308,19.308,19.033,19.201,182694,0
2017-01-12,19.123,19.123,18.544,18.73,133369,0
2017-01-13,18.73,18.965,18.573,18.621,176927,0
2017-01-17,18.446,18.446,18.053,18.063,111192,0
2017-01-18,18.131,18.191,18.053,18.131,115051,0
2017-01-19,18.171,18.171,17.936,18.073,71320,0
2017-01-20,18.033,18.293,17.945,18.093,108679,0
2017-01-23,17.965,18.073,17.847,17.896,87628,0
2017-01-24,18.014,18.053,17.817,17.926,135944,0
2017-01-25,17.994,18.131,17.896,17.965,85864,0
2017-01-26,17.906,18.033,17.807,17.887,181475,0
2017-01-27,17.945,18.023,17.817,17.896,208523,0
2017-01-30,17.807,17.827,17.564,17.69,228743,0
2017-01-31,17.631,17.798,17.564,17.7,227021,0
2017-02-01,17.73,17.936,17.602,17.641,200629,0
2017-02-02,17.602,17.602,17.464,17.504,163530,0
2017-02-03,17.69,17.955,17.661,17.779,150541,0
2017-02-06,17.798,17.847,17.65,17.75,178336,0
2017-02-07,17.75,17.798,17.573,17.62,167858,0
2017-02-08,17.553,17.573,17.296,17.374,156720,0
2017-02-09,17.374,17.513,17.374,17.434,98488,0
2017-02-10,17.434,17.581,17.414,17.573,89678,0
2017-02-13,17.581,17.798,17.581,17.74,93066,0
2017-02-14,17.68,17.946,17.61,17.877,134225,0
2017-02-15,17.857,17.917,17.523,17.887,112390,0
2017-02-16,17.887,18.005,17.7,17.986,223686,0
2017-02-17,17.986,18.084,17.817,18.074,224807,0
2017-02-21,18.123,18.271,18.114,18.242,194860,0
2017-02-22,18.202,18.33,18.163,18.29,140828,0
2017-02-23,18.34,18.439,18.054,18.38,116120,0
2017-02-24,18.232,18.625,18.222,18.617,199435,0
2017-02-27,18.617,18.685,18.419,18.617,157702,0
2017-02-28,18.617,18.635,18.32,18.477,248613,0
2017-03-01,18.714,18.951,18.625,18.911,223529,0
2017-03-02,18.902,18.902,18.547,18.557,326774,0
2017-03-03,18.617,18.714,18.419,18.439,62393,0
2017-03-06,18.35,18.41,18.242,18.271,59056,0
2017-03-07,18.251,18.41,18.133,18.153,76059,0
2017-03-08,18.251,18.467,17.927,17.927,57611,0
2017-03-09,17.956,18.143,17.827,17.867,85252,0
2017-03-10,17.986,18.064,17.771,17.887,64711,0
2017-03-13,17.897,18.054,17.788,17.937,51848,0
2017-03-14,17.857,18.015,17.779,17.976,66715,0
2017-03-15,18.005,18.183,17.827,17.907,125528,0
2017-03-16,17.937,18.114,17.887,17.986,74793,0
2017-03-17,17.807,18.271,17.453,18.163,366904,0
2017-03-20,18.153,18.251,17.956,18.114,93482,0
2017-03-21,18.173,18.261,17.394,17.404,153102,0
2017-03-22,17.404,17.488,17.134,17.207,130847,0
2017-03-23,17.167,17.61,17.167,17.473,70661,0
2017-03-24,17.493,17.69,17.439,17.553,80303,0
2017-03-27,17.267,17.563,17.06,17.493,68587,0
2017-03-28,17.424,17.573,17.237,17.553,127954,0
2017-03-29,17.483,17.543,17.356,17.443,57445,0
2017-03-30,17.463,17.907,17.463,17.877,93498,0
2017-03-31,17.638,17.995,17.63,17.75,214728,0
2017-04-03,17.817,17.913,17.384,17.414,106843,0
2017-04-04,17.306,17.503,17.276,17.424,117441,0
2017-04-05,17.513,17.68,17.197,17.207,76590,0
2017-04-06,17.207,17.483,17.177,17.443,76495,0
2017-04-07,17.365,17.513,17.316,17.394,79985,0
2017-04-10,17.346,17.64,17.177,17.326,91128,0
2017-04-11,17.286,17.917,17.286,17.877,235968,0
2017-04-12,17.827,17.827,17.453,17.483,68736,0
2017-04-13,17.404,17.443,17.104,17.148,174934,0
2017-04-17,17.227,17.493,17.177,17.463,154026,0
2017-04-18,17.394,17.581,17.306,17.414,77004,0
2017-04-19,17.473,17.76,17.473,17.655,100006,0
2017-04-20,17.72,17.927,17.66,17.897,94161,0
2017-04-21,17.877,17.927,17.73,17.827,95088,0
2017-04-24,18.114,18.237,17.986,18.143,111524,0
2017-04-25,18.31,18.419,18.173,18.242,88534,0
2017-04-26,18.193,18.645,18.183,18.497,102794,0
2017-04-27,18.497,18.689,18.477,18.635,138139,0
2017-04-28,18.577,18.788,18.094,18.104,105083,0
2017-05-01,18.222,18.607,18.074,18.32,152083,0
2017-05-02,18.29,18.33,17.966,18.074,69614,0
2017-05-03,17.857,18.044,17.807,17.976,113362,0
2017-05-04,18.074,18.261,17.887,17.961,72707,0
2017-05-05,18.034,18.044,17.63,17.69,102318,0
2017-05-08,17.65,17.813,17.65,17.71,86279,0
2017-05-09,17.74,17.996,17.502,17.62,71229,0
2017-05-10,17.572,17.72,17.562,17.65,72377,0
2017-05-11,17.572,17.601,17.245,17.284,74453,0
2017-05-12,17.235,17.274,17.067,17.126,60606,0
2017-05-15,17.136,17.373,17.136,17.245,76570,0
2017-05-16,17.373,17.373,17.126,17.215,62867,0
2017-05-17,16.869,17.007,16.524,16.562,135001,0
2017-05-18,16.433,16.829,16.433,16.601,77663,0
2017-05-19,16.582,16.75,16.443,16.533,198641,0
2017-05-22,16.582,16.671,16.453,16.621,44619,0
2017-05-23,16.691,16.849,16.483,16.76,66074,0
2017-05-24,16.76,16.779,16.246,16.295,110939,0
2017-05-25,16.374,16.562,16.236,16.453,68227,0
2017-05-26,16.414,16.562,16.374,16.463,68376,0
2017-05-30,16.394,16.493,16.275,16.424,83134,0
2017-05-31,16.433,16.433,16.256,16.285,72131,0
2017-06-01,16.374,16.562,16.265,16.552,100324,0
2017-06-02,16.513,17.067,16.513,16.711,72751,0
2017-06-05,16.731,16.819,16.443,16.453,39646,0
2017-06-06,16.325,16.572,16.325,16.404,54295,0
2017-06-07,16.404,16.661,16.325,16.443,67007,0
2017-06-08,16.463,17.294,16.394,17.017,72902,0
2017-06-09,17.077,17.798,16.909,17.71,143293,0
2017-06-12,17.74,18.026,17.215,17.562,78893,0
2017-06-13,17.542,17.828,17.27,17.403,108804,0
2017-06-14,17.274,17.393,17.017,17.324,75393,0
2017-06-15,17.106,17.472,17.027,17.097,76441,0
2017-06-16,16.76,17.087,16.76,16.977,250589,0
2017-06-19,17.027,17.175,16.789,16.819,47207,0
2017-06-20,16.731,17.009,16.592,16.711,90255,0
2017-06-21,16.741,16.779,16.374,16.414,89558,0
2017-06-22,16.424,16.671,16.325,16.503,44565,0
2017-06-23,16.542,17.077,16.389,16.731,251288,0
2017-06-26,16.889,16.889,16.583,16.829,93904,0
2017-06-27,16.799,16.938,16.706,16.879,78942,0
2017-06-28,16.938,17.255,16.934,17.175,116543,0
2017-06-29,17.334,17.334,16.819,16.977,135390,0
2017-06-30,17.047,17.057,16.809,16.967,104385,0
2017-07-03,17.037,17.373,17.017,17.274,48797,0
2017-07-05,17.225,17.235,16.987,17.165,71734,0
2017-07-06,17.047,17.156,16.914,16.987,94446,0
2017-07-07,17.087,17.245,16.967,17.205,62832,0
2017-07-10,17.077,17.314,17.037,17.087,53566,0
2017-07-11,17.067,17.195,16.869,17.047,109425,0
2017-07-12,17.087,17.294,16.869,17.106,70455,0
2017-07-13,17.087,17.097,16.799,16.948,71716,0
2017-07-14,16.839,16.839,16.48,16.721,120782,0
2017-07-17,16.671,16.799,16.572,16.731,122333,0
2017-07-18,16.601,16.76,16.601,16.701,75376,0
2017-07-19,16.731,16.839,16.661,16.819,44451,0
2017-07-20,16.879,16.889,16.265,16.879,48891,0
2017-07-21,17.165,17.255,16.769,16.809,85221,0
2017-07-24,16.779,16.957,16.631,16.731,191593,0
2017-07-25,16.819,16.967,16.721,16.849,95025,0
2017-07-26,16.899,16.899,16.503,16.513,64062,0
2017-07-27,16.671,16.671,15.978,16.226,108109,0
2017-07-28,16.226,16.533,16.196,16.493,122753,0
2017-07-31,16.463,16.661,16.433,16.611,82662,0
2017-08-01,16.661,16.661,16.483,16.562,68317,0
2017-08-02,16.562,16.779,16.552,16.691,142902,0
2017-08-03,16.701,16.809,16.443,16.533,70939,0
2017-08-04,16.572,16.741,16.572,16.641,50897,0
2017-08-07,16.711,16.711,16.442,16.482,65761,0
2017-08-08,16.462,16.8,16.333,16.343,93809,0
2017-08-09,16.244,16.254,15.955,16.045,123349,0
2017-08-10,16.015,16.204,15.965,15.975,85776,0
2017-08-11,16.065,16.313,15.637,15.766,123977,0
2017-08-14,15.965,16.224,15.836,16.164,55828,0
2017-08-15,16.055,16.194,15.816,15.836,51573,0
2017-08-16,15.975,15.985,15.737,15.786,46260,0
2017-08-17,15.677,15.796,15.468,15.468,112326,0
2017-08-18,15.379,15.747,15.369,15.607,123422,0
2017-08-21,15.548,15.737,15.518,15.617,42641,0
2017-08-22,15.737,15.975,15.508,15.667,32868,0
2017-08-23,15.617,15.79,15.528,15.607,57821,0
2017-08-24,15.687,15.727,15.518,15.538,35063,0
2017-08-25,15.687,16.065,15.627,15.965,117824,0
2017-08-28,16.065,16.065,15.935,15.995,80568,0
2017-08-29,15.906,15.985,15.796,15.836,164466,0
2017-08-30,15.856,15.995,15.856,15.925,113194,0
2017-08-31,15.935,16.144,15.935,16.025,61308,0
2017-09-01,15.955,16.114,15.886,15.945,94082,0
2017-09-05,15.866,16.099,15.677,15.766,68025,0
2017-09-06,15.796,15.906,15.528,15.558,89169,0
2017-09-07,15.627,15.627,15.264,15.369,74402,0
2017-09-08,15.379,15.687,15.309,15.558,52746,0
2017-09-11,15.627,15.995,15.627,15.876,59428,0
2017-09-12,15.955,16.164,15.955,16.025,39573,0
2017-09-13,16.025,16.094,15.916,15.985,66342,0
2017-09-14,15.965,16.124,15.866,15.896,44102,0
2017-09-15,15.925,16.025,15.667,15.906,239875,0
2017-09-18,15.906,16.174,15.886,16.065,64501,0
2017-09-19,16.104,16.194,16.045,16.075,67215,0
2017-09-20,16.034,16.492,16.025,16.303,65996,0
2017-09-21,16.293,16.432,16.149,16.293,60874,0
2017-09-22,16.353,16.393,16.254,16.283,96068,0
2017-09-25,16.273,16.572,16.273,16.482,75618,0
2017-09-26,16.482,16.587,16.442,16.472,73202,0
2017-09-27,16.582,17.118,16.453,17.029,136037,0
2017-09-28,17.029,17.208,16.79,17.188,67431,0
2017-09-29,17.128,17.387,17.108,17.248,111268,0
2017-10-02,17.258,17.526,17.009,17.526,135177,0
2017-10-03,17.596,17.596,17.158,17.367,198467,0
2017-10-04,17.437,17.437,16.989,17.099,67005,0
2017-10-05,17.148,17.317,17.089,17.238,56533,0
2017-10-06,17.228,17.377,16.89,17.238,62858,0
2017-10-09,17.238,17.258,17.049,17.168,59113,0
2017-10-10,17.268,17.427,17.138,17.367,54945,0
2017-10-11,17.397,17.506,17.317,17.446,53226,0
2017-10-12,17.437,17.645,17.307,17.387,78384,0
2017-10-13,17.327,17.397,17.205,17.277,74212,0
2017-10-16,17.317,17.685,17.203,17.357,44572,0
2017-10-17,17.427,17.501,17.198,17.248,52330,0
2017-10-18,17.258,17.516,17.188,17.407,43717,0
2017-10-19,17.347,17.446,17.148,17.327,72039,0
2017-10-20,17.556,17.625,17.307,17.317,51660,0
2017-10-23,17.327,17.412,17.158,17.208,36264,0
2017-10-24,17.327,17.466,17.188,17.228,59241,0
2017-10-25,17.218,17.277,16.969,17.178,81011,0
2017-10-26,17.725,17.745,17.097,17.476,70181,0
2017-10-27,17.397,17.725,17.397,17.556,76045,0
2017-10-30,17.133,17.476,16.621,16.82,60556,0
2017-10-31,16.85,17.113,16.661,16.959,110283,0
2017-11-01,17.128,17.198,16.691,16.79,58149,0
2017-11-02,16.86,17.238,16.711,17.208,59705,0
2017-11-03,17.198,17.198,16.885,16.92,61529,0
2017-11-06,16.939,17.079,16.731,16.85,43265,0
2017-11-07,16.91,16.93,16.4,16.49,85278,0
2017-11-08,16.39,16.58,16.05,16.22,57016,0
2017-11-09,16.1,16.35,15.96,16.17,82619,0
2017-11-10,16.17,16.46,16.1466,16.19,53712,0
