Date,Open,High,Low,Close,Volume,OpenInt
2007-01-24,6.7319,7.1827,6.678,7.1695,6917474,0
2007-01-25,7.0213,7.1695,7.0213,7.1358,1305201,0
2007-01-26,7.156,7.1827,7.0485,7.1156,716032,0
2007-01-29,7.0684,7.0954,6.9605,6.9673,682825,0
2007-01-30,6.9539,6.9539,6.7521,6.9271,782678,0
2007-01-31,6.8598,6.9137,6.8126,6.8867,291082,0
2007-02-01,6.8735,6.9539,6.8461,6.9539,490344,0
2007-02-02,6.9271,6.9539,6.8461,6.9137,163523,0
2007-02-05,6.9271,6.9405,6.8867,6.9205,259603,0
2007-02-06,6.8867,6.9405,6.8867,6.9271,175562,0
2007-02-07,6.8867,6.9271,6.8867,6.9137,253383,0
2007-02-08,6.9205,6.9405,6.8867,6.9405,215742,0
2007-02-09,6.9137,6.9337,6.9137,6.9271,167787,0
2007-02-12,6.9271,6.9271,6.8934,6.9137,105220,0
2007-02-13,6.8867,6.9605,6.8867,6.9539,288404,0
2007-02-14,6.9337,6.9475,6.9137,6.9337,126485,0
2007-02-15,6.9271,7.0213,6.9271,6.9878,146421,0
2007-02-16,6.9539,7.0213,6.9337,6.9405,116182,0
2007-02-20,6.9337,6.9944,6.9337,6.9811,43198,0
2007-02-21,6.907,6.9605,6.907,6.9475,84569,0
2007-02-22,6.9539,7.0213,6.9405,7.0213,505274,0
2007-02-23,7.0012,7.0079,6.9539,6.9539,233654,0
2007-02-26,6.9539,6.9944,6.9137,6.9673,152807,0
2007-02-27,6.9337,6.9539,6.8461,6.8598,148534,0
2007-02-28,6.9337,6.9337,6.8735,6.9137,119989,0
2007-03-01,6.8126,6.9004,6.8126,6.8395,100798,0
2007-03-02,6.8531,6.907,6.8126,6.8395,79713,0
2007-03-05,6.8126,6.8934,6.7319,6.7385,229400,0
2007-03-06,6.7521,6.7923,6.7385,6.779,199369,0
2007-03-07,6.7991,6.7991,6.7385,6.7453,147357,0
2007-03-08,6.7453,6.8191,6.7453,6.779,77459,0
2007-03-09,6.7385,6.907,6.7385,6.907,148883,0
2007-03-12,6.8666,6.8867,6.8329,6.88,78149,0
2007-03-13,6.8263,6.8934,6.779,6.8735,104614,0
2007-03-14,6.779,6.7855,6.6915,6.7319,132426,0
2007-03-15,6.7521,6.8461,6.6848,6.8126,157094,0
2007-03-16,6.7319,6.8598,6.6848,6.8191,345030,0
2007-03-19,6.8461,6.8598,6.8461,6.8461,168651,0
2007-03-20,6.8461,6.9405,6.8461,6.8735,104455,0
2007-03-21,6.9539,6.9811,6.8666,6.9475,92288,0
2007-03-22,6.9137,7.0347,6.9137,7.0145,188495,0
2007-03-23,6.9673,7.0414,6.907,7.0213,58407,0
2007-03-26,7.0213,7.0213,6.9137,6.9811,26461,0
2007-03-27,6.9605,6.9605,6.8263,6.9271,164212,0
2007-03-28,6.8867,6.9673,6.8735,6.9605,62146,0
2007-03-29,6.9673,7.0012,6.9137,6.9605,67546,0
2007-03-30,6.9137,7.0485,6.7319,6.7319,2312428,0
2007-04-02,6.7855,6.907,6.7855,6.8191,357071,0
2007-04-03,6.8461,6.9337,6.8191,6.9137,132121,0
2007-04-04,6.8126,6.9337,6.7991,6.8598,111297,0
2007-04-05,6.9004,6.9004,6.8191,6.8666,178040,0
2007-04-09,6.8461,6.9271,6.8461,6.8934,134714,0
2007-04-10,6.8666,6.9137,6.8059,6.8461,312455,0
2007-04-11,6.8461,6.8598,6.779,6.8329,135517,0
2007-04-12,6.8191,6.8191,6.7319,6.7923,110815,0
2007-04-13,6.759,6.8329,6.7385,6.779,89628,0
2007-04-16,6.7855,6.8461,6.7521,6.8461,47182,0
2007-04-17,6.8263,6.8263,6.7521,6.8059,54971,0
2007-04-18,6.7991,6.8395,6.7521,6.7521,25483,0
2007-04-19,6.7385,6.7991,6.7319,6.7991,106906,0
2007-04-20,6.8395,6.8395,6.779,6.7923,146502,0
2007-04-23,6.7657,6.8126,6.7657,6.8059,55734,0
2007-04-24,6.7855,6.8191,6.779,6.8191,54391,0
2007-04-25,6.7855,6.8867,6.7855,6.8598,136356,0
2007-04-26,6.8461,6.8934,6.8263,6.8598,70264,0
2007-04-27,6.8329,6.8461,6.779,6.8059,45258,0
2007-04-30,6.779,6.8395,6.7657,6.779,111375,0
2007-05-01,6.7923,6.8461,6.779,6.8059,92249,0
2007-05-02,6.7855,6.907,6.7855,6.8867,87840,0
2007-05-03,6.8461,7.0347,6.8329,6.9539,140797,0
2007-05-04,6.9539,7.0213,6.9337,6.9811,192362,0
2007-05-07,6.9811,7.0012,6.9337,6.9744,121573,0
2007-05-08,6.9539,6.9811,6.7319,6.9744,121500,0
2007-05-09,6.9744,7.0012,6.8395,6.9744,69667,0
2007-05-10,6.9405,6.9405,6.7991,6.8059,64978,0
2007-05-11,6.8531,6.8666,6.7991,6.8461,54465,0
2007-05-14,6.8263,6.8531,6.7991,6.8395,131612,0
2007-05-15,6.8191,6.9137,6.7991,6.9004,150080,0
2007-05-16,6.9405,6.9405,6.8735,6.9205,119945,0
2007-05-17,6.8934,6.9944,6.8395,6.9605,105174,0
2007-05-18,7.0012,7.0012,6.8867,6.9539,160537,0
2007-05-21,6.9271,6.9944,6.8867,6.9271,64444,0
2007-05-22,6.9539,7.1358,6.9004,7.0485,184634,0
2007-05-23,6.9811,7.0414,6.8867,6.9744,82546,0
2007-05-24,6.9539,7.0079,6.8735,6.8867,149332,0
2007-05-25,6.9004,7.0617,6.8867,7.0213,73353,0
2007-05-29,7.0485,7.0954,6.8531,7.0617,186344,0
2007-05-30,7.0279,7.0889,6.8735,7.0751,78252,0
2007-05-31,6.9205,7.0889,6.8735,6.8735,243186,0
2007-06-01,6.907,7.1088,6.7991,6.8329,38411,0
2007-06-04,6.8059,6.8329,6.779,6.7923,187201,0
2007-06-05,6.779,6.8598,6.6982,6.7657,91202,0
2007-06-06,6.7385,6.7923,6.6713,6.7855,188735,0
2007-06-07,6.7521,6.7521,6.6175,6.6443,159377,0
2007-06-08,6.6309,6.7117,6.6175,6.651,169969,0
2007-06-11,6.6309,6.7521,6.6309,6.6713,52559,0
2007-06-12,6.6443,6.6443,6.3752,6.409,111972,0
2007-06-13,6.436,6.5771,6.3886,6.5501,205530,0
2007-06-14,6.5771,6.6241,6.5029,6.5501,103930,0
2007-06-15,6.6443,6.6648,6.5703,6.6578,155292,0
2007-06-18,6.6648,6.7183,6.5903,6.6982,155548,0
2007-06-19,6.705,6.705,6.5636,6.6241,161249,0
2007-06-20,6.6578,6.759,6.5165,6.5368,125255,0
2007-06-21,6.523,6.5837,6.3886,6.4827,149604,0
2007-06-22,6.4424,6.6175,6.4155,6.6175,1098617,0
2007-06-25,6.5973,6.6175,6.402,6.4962,166169,0
2007-06-26,6.5098,6.5165,6.4291,6.4962,99170,0
2007-06-27,6.4559,6.7117,6.4559,6.7117,78912,0
2007-06-28,6.7117,6.7923,6.6848,6.7251,85020,0
2007-06-29,6.7521,6.7521,6.409,6.4155,89677,0
2007-07-02,6.4424,6.6578,6.3752,6.6309,231697,0
2007-07-03,6.651,6.651,6.4627,6.6175,50082,0
2007-07-05,6.6037,6.6848,6.5368,6.5434,69976,0
2007-07-06,6.523,6.6375,6.523,6.6241,26937,0
2007-07-09,6.6175,6.6982,6.5098,6.5368,90952,0
2007-07-10,6.5098,6.5098,6.1867,6.2203,166227,0
2007-07-11,6.2,6.3347,6.0857,6.1193,105126,0
2007-07-12,6.1058,6.2,6.1058,6.1662,106431,0
2007-07-13,6.1662,6.2134,6.1058,6.1328,46465,0
2007-07-16,6.126,6.1328,5.9174,5.924,183526,0
2007-07-17,5.904,6.1058,5.904,5.9982,131912,0
2007-07-18,5.9779,6.0521,5.7691,5.8433,229207,0
2007-07-19,5.9442,5.9982,5.8095,5.823,102008,0
2007-07-20,5.8095,6.0587,5.8095,6.0453,556340,0
2007-07-23,6.0587,6.1935,6.0114,6.0922,180449,0
2007-07-24,6.0318,6.079,5.877,5.9511,231554,0
2007-07-25,5.9511,6.0318,5.877,6.0318,169545,0
2007-07-26,5.9378,5.9442,5.7625,5.904,163107,0
2007-07-27,5.904,5.9847,5.8095,5.8163,118261,0
2007-07-30,5.8366,6.0521,5.823,6.005,140348,0
2007-07-31,6.0181,6.1328,5.8635,5.9442,183095,0
2007-08-01,5.9442,5.9713,5.6345,5.7222,152569,0
2007-08-02,5.7356,5.9306,5.7356,5.8502,95551,0
2007-08-03,5.8366,5.8366,5.6548,5.7154,113855,0
2007-08-06,5.7222,5.9306,5.6617,5.8836,256683,0
2007-08-07,5.8299,6.2809,5.7423,6.0114,498452,0
2007-08-08,6.0721,6.2876,6.0721,6.18,250142,0
2007-08-09,6.126,6.2134,5.9779,6.0521,141062,0
2007-08-10,6.0114,6.1867,5.823,6.1867,131047,0
2007-08-13,6.1867,6.2541,6.079,6.1935,348867,0
2007-08-14,6.1867,6.2541,5.9442,5.9442,120289,0
2007-08-15,5.9511,6.2405,5.924,6.1058,231430,0
2007-08-16,6.0587,6.4827,6.0521,6.4827,440109,0
2007-08-17,6.678,6.7855,6.5098,6.5903,494090,0
2007-08-20,6.6037,6.7521,6.5903,6.7453,561145,0
2007-08-21,6.7521,6.7923,6.6648,6.7385,481082,0
2007-08-22,6.7991,6.8395,6.7117,6.8126,147087,0
2007-08-23,6.8395,6.8461,6.5567,6.6037,79826,0
2007-08-24,6.678,6.7521,6.4695,6.7521,38649,0
2007-08-27,6.7521,6.7657,6.6108,6.7385,50480,0
2007-08-28,6.678,6.7319,6.6108,6.7319,58744,0
2007-08-29,6.759,6.9337,6.6309,6.9137,62518,0
2007-08-30,6.8329,6.9405,6.8059,6.9271,97117,0
2007-08-31,6.9539,6.9539,6.7855,6.7855,45020,0
2007-09-04,6.7657,6.9405,6.7521,6.9137,49956,0
2007-09-05,6.8531,6.8735,6.7319,6.759,39116,0
2007-09-06,6.7657,6.8531,6.6848,6.8461,60570,0
2007-09-07,6.7453,6.7453,6.6037,6.6309,86176,0
2007-09-10,6.5903,6.6443,6.5567,6.6108,33877,0
2007-09-11,6.6037,6.779,6.5098,6.7657,32857,0
2007-09-12,6.7251,6.7251,6.6175,6.6578,51427,0
2007-09-13,6.705,6.779,6.6648,6.7117,41590,0
2007-09-14,6.6713,6.8735,6.6713,6.8735,69416,0
2007-09-17,6.8666,6.9811,6.759,6.9673,89712,0
2007-09-18,6.9811,7.0684,6.8461,7.0684,98013,0
2007-09-19,7.1156,7.1425,6.8461,7.0889,133342,0
2007-09-20,7.0617,7.0617,6.8461,6.907,85021,0
2007-09-21,6.9811,7.0079,6.9205,7.0079,161734,0
2007-09-24,6.9811,7.0485,6.8666,6.9944,75555,0
2007-09-25,6.9405,6.9811,6.8666,6.9475,36599,0
2007-09-26,7.0145,7.1492,6.9605,7.1156,100649,0
2007-09-27,7.1224,7.1358,7.0552,7.1358,20361,0
2007-09-28,7.1156,7.1425,7.0485,7.1088,71959,0
2007-10-01,7.0485,7.2096,7.0485,7.1966,63071,0
2007-10-02,7.1897,7.2096,7.1022,7.2096,119029,0
2007-10-03,7.1627,7.1966,7.1291,7.1291,54003,0
2007-10-04,7.1897,7.2164,7.1088,7.1695,19750,0
2007-10-05,7.2233,7.3245,7.1695,7.3176,75021,0
2007-10-08,7.2571,7.4052,7.2434,7.3851,38977,0
2007-10-09,7.3983,7.5198,7.2908,7.4519,78634,0
2007-10-10,7.4519,7.7355,7.3313,7.6943,125734,0
2007-10-11,7.7081,7.7081,7.3648,7.4184,72242,0
2007-10-12,7.4119,7.5467,7.3447,7.4992,25862,0
2007-10-15,7.4861,7.4861,7.2368,7.4519,113360,0
2007-10-16,7.4453,7.4453,7.2908,7.3378,49757,0
2007-10-17,7.4252,7.4252,7.1358,7.2096,245586,0
2007-10-18,7.0954,7.2434,7.0954,7.2434,84628,0
2007-10-19,7.2434,7.2434,7.0213,7.0279,105557,0
2007-10-22,7.0213,7.3042,6.8461,7.3042,131928,0
2007-10-23,7.3716,7.4725,7.0954,7.4654,36098,0
2007-10-24,7.4654,7.4654,7.156,7.2233,34585,0
2007-10-25,7.2233,7.4453,7.1695,7.2164,38394,0
2007-10-26,7.3313,7.5198,7.2233,7.4788,59389,0
2007-10-29,7.4932,7.5331,7.3245,7.4252,38405,0
2007-10-30,7.4252,7.4654,7.3042,7.4519,53674,0
2007-10-31,7.4519,7.4861,7.1827,7.4519,102322,0
2007-11-01,7.3313,7.3313,7.0684,7.1088,124611,0
2007-11-02,7.2096,7.3716,7.1224,7.1897,57270,0
2007-11-05,7.1022,7.2908,7.1022,7.2908,48920,0
2007-11-06,7.3447,7.526,7.2164,7.358,77320,0
2007-11-07,7.2502,7.3042,7.156,7.1627,60006,0
2007-11-08,7.2233,7.4588,7.1224,7.4252,49191,0
2007-11-09,7.2975,7.3983,7.2031,7.3716,49552,0
2007-11-12,7.3851,7.4588,7.2502,7.3447,50129,0
2007-11-13,7.4252,7.6678,7.3983,7.6606,100395,0
2007-11-14,7.0684,7.0684,6.2809,6.6578,1394034,0
2007-11-15,6.6578,6.6578,6.2607,6.3213,406874,0
2007-11-16,6.3482,6.402,6.025,6.3482,313093,0
2007-11-19,6.2876,6.3077,6.1127,6.1462,243003,0
2007-11-20,6.1328,6.3077,6.0114,6.079,313648,0
2007-11-21,6.0654,6.1058,5.8701,5.9174,179256,0
2007-11-23,5.8902,6.079,5.8635,6.0521,51436,0
2007-11-26,6.0521,6.0587,5.7558,5.7558,153715,0
2007-11-27,5.7826,5.8902,5.729,5.7423,240617,0
2007-11-28,5.8366,5.877,5.7423,5.8299,259588,0
2007-11-29,5.8299,5.8502,5.7222,5.7558,117987,0
2007-11-30,5.8567,5.9174,5.749,5.7895,134566,0
2007-12-03,5.7558,5.823,5.6077,5.6077,71486,0
2007-12-04,5.6008,5.7154,5.5,5.5671,85381,0
2007-12-05,5.6683,5.6884,5.5136,5.5403,185773,0
2007-12-06,5.5403,5.877,5.5403,5.7625,126372,0
2007-12-07,5.8029,5.8635,5.7826,5.8635,57319,0
2007-12-10,5.8635,5.9442,5.8366,5.877,106712,0
2007-12-11,5.8902,6.0654,5.5806,5.6412,126786,0
2007-12-12,5.8029,5.8635,5.6617,5.729,82295,0
2007-12-13,5.6751,5.7895,5.5538,5.7759,80342,0
2007-12-14,5.6818,5.9912,5.4596,5.4866,133433,0
2007-12-17,5.4732,5.6548,5.4732,5.6077,69152,0
2007-12-18,5.6884,5.8366,5.5942,5.8366,77613,0
2007-12-19,5.8836,5.8836,5.5671,5.8366,82188,0
2007-12-20,5.9174,5.9174,5.5875,5.749,64512,0
2007-12-21,5.904,6.079,5.8029,5.9713,260339,0
2007-12-24,6.0387,6.0387,5.8095,5.9576,40950,0
2007-12-26,5.904,6.0387,5.6683,6.0318,84507,0
2007-12-27,6.0114,6.0114,5.6953,5.702,52161,0
2007-12-28,5.7423,5.8567,5.6345,5.6345,33210,0
2007-12-31,5.6345,5.7423,5.5,5.5201,59339,0
2008-01-02,5.5136,5.702,5.5,5.5136,88815,0
2008-01-03,5.5334,5.6077,5.5,5.5,49870,0
2008-01-04,5.4732,5.5,5.3654,5.4194,82663,0
2008-01-07,5.4327,5.6345,5.4327,5.5136,389280,0
2008-01-08,5.5267,5.5875,5.4194,5.4194,252864,0
2008-01-09,5.3923,5.4866,5.3854,5.4464,342887,0
2008-01-10,5.4059,5.5607,5.4059,5.5267,75607,0
2008-01-11,5.4732,5.5403,5.4059,5.4059,93280,0
2008-01-14,5.4866,5.5,5.4194,5.4395,36704,0
2008-01-15,5.3854,5.7356,5.3854,5.6548,96374,0
2008-01-16,5.6481,5.8366,5.5671,5.7087,95477,0
2008-01-17,5.7356,5.7691,5.5538,5.5671,56505,0
2008-01-18,5.5267,5.7154,5.4126,5.4732,78252,0
2008-01-22,5.3452,5.702,5.2844,5.6345,52107,0
2008-01-23,5.5136,5.9442,5.4665,5.9306,112262,0
2008-01-24,5.9576,5.9576,5.4126,5.4529,102437,0
2008-01-25,5.5403,5.5403,5.3654,5.3854,109992,0
2008-01-28,5.3854,5.5136,5.3386,5.4665,75810,0
2008-01-29,5.4866,5.4866,5.3519,5.3787,47626,0
2008-01-30,5.3519,5.4596,5.2375,5.2576,131070,0
2008-01-31,5.2306,5.2844,5.1162,5.1768,183939,0
2008-02-01,5.2306,5.3787,5.1632,5.2576,79664,0
2008-02-04,5.3386,5.3586,5.1837,5.1837,53282,0
2008-02-05,5.1632,5.2712,5.069,5.069,99016,0
2008-02-06,5.123,5.2306,5.0288,5.0555,135589,0
2008-02-07,5.0489,5.1702,4.9884,5.0422,99222,0
2008-02-08,5.0422,5.1097,4.9074,5.0555,163898,0
2008-02-11,5.0827,5.0827,5.002,5.0555,113620,0
2008-02-12,5.0893,5.1632,5.0288,5.1632,69298,0
2008-02-13,5.1768,5.2712,5.1162,5.2441,65883,0
2008-02-14,5.2643,5.2777,5.0893,5.1297,54516,0
2008-02-15,5.1097,5.1364,5.0288,5.0893,86003,0
2008-02-19,5.1632,5.1768,5.0422,5.0827,65765,0
2008-02-20,5.0288,5.1904,5.0288,5.1768,47687,0
2008-02-21,5.2174,5.3386,5.1499,5.2441,94805,0
2008-02-22,5.2913,5.2913,5.2037,5.2643,64156,0
2008-02-25,5.2576,5.3386,5.2174,5.3112,73508,0
2008-02-26,5.2712,5.5,5.2712,5.4194,108354,0
2008-02-27,5.3519,5.4395,5.2174,5.3452,39479,0
2008-02-28,5.3181,5.3452,5.002,5.0422,102706,0
2008-02-29,5.0221,5.0555,4.9009,4.9614,118515,0
2008-03-03,4.9478,4.9884,4.9208,4.9478,57759,0
2008-03-04,4.9074,4.9614,4.8468,4.9208,71303,0
2008-03-05,4.941,4.9614,4.9279,4.9478,92648,0
2008-03-06,4.9279,4.9279,4.8402,4.8468,54056,0
2008-03-07,4.8537,4.9817,4.8537,4.941,65398,0
2008-03-10,4.9817,4.9884,4.9346,4.9346,106148,0
2008-03-11,4.9682,5.3386,4.9682,5.325,108876,0
2008-03-12,5.3452,5.5136,5.3112,5.3923,115447,0
2008-03-13,5.3112,5.7558,5.2844,5.4932,150640,0
2008-03-14,5.5739,5.6481,5.2777,5.4194,89022,0
2008-03-17,5.3787,5.4866,5.2712,5.4327,62620,0
2008-03-18,5.5671,5.6751,5.3519,5.6279,129478,0
2008-03-19,5.6617,5.823,5.5,5.5942,94571,0
2008-03-20,6.4962,6.7855,6.4962,6.5771,1473141,0
2008-03-24,6.5973,6.6982,6.5903,6.6915,393091,0
2008-03-25,6.7319,6.8395,6.678,6.7991,153843,0
2008-03-26,6.7521,6.779,6.5501,6.7183,123317,0
2008-03-27,6.759,6.759,6.651,6.6848,150911,0
2008-03-28,6.7319,6.7385,6.6713,6.7385,115702,0
2008-03-31,6.759,6.8461,6.6713,6.8059,104687,0
2008-04-01,6.8461,6.8461,6.678,6.8059,244486,0
2008-04-02,6.7657,6.8461,6.7319,6.7923,69602,0
2008-04-03,6.7991,6.8395,6.6915,6.7923,177938,0
2008-04-04,6.8059,6.8329,6.7319,6.7385,65107,0
2008-04-07,6.8059,6.8329,6.7117,6.7991,67888,0
2008-04-08,6.7385,6.8263,6.7385,6.779,43363,0
2008-04-09,6.779,6.779,6.6982,6.7319,130789,0
2008-04-10,6.7521,6.779,6.7183,6.7657,40951,0
2008-04-11,6.7319,6.7453,6.6848,6.6848,100684,0
2008-04-14,6.6848,6.7855,6.6848,6.705,59558,0
2008-04-15,6.7385,6.7923,6.7183,6.7657,33940,0
2008-04-16,6.7991,6.8461,6.7251,6.7385,164266,0
2008-04-17,6.7117,6.8059,6.7117,6.7319,35013,0
2008-04-18,6.8263,6.8263,6.7319,6.7991,72853,0
2008-04-21,6.7521,6.8059,6.7319,6.759,50978,0
2008-04-22,6.7319,6.7923,6.6713,6.7117,53379,0
2008-04-23,6.7319,6.7923,6.6982,6.7251,35356,0
2008-04-24,6.7385,6.8395,6.7117,6.8191,94911,0
2008-04-25,6.8395,6.8395,6.7453,6.8263,31139,0
2008-04-28,6.7923,6.8461,6.7923,6.8059,158138,0
2008-04-29,6.8126,6.8191,6.7521,6.7657,50366,0
2008-04-30,6.7722,6.8395,6.759,6.8059,56980,0
2008-05-01,6.7923,7.6943,6.7923,7.1695,597163,0
2008-05-02,7.1897,7.4861,6.907,7.1291,452943,0
2008-05-05,7.1224,7.2839,6.9337,7.0213,41894,0
2008-05-06,6.9944,7.2233,6.9004,7.1425,61051,0
2008-05-07,7.1425,7.2031,6.8395,6.8666,66024,0
2008-05-08,6.9004,7.1761,6.7385,6.9405,115177,0
2008-05-09,6.9004,6.9944,6.8666,6.9539,66590,0
2008-05-12,6.9811,7.2908,6.9811,7.1966,108059,0
2008-05-13,7.1966,7.277,7.1695,7.2502,74095,0
2008-05-14,7.277,7.2908,7.1761,7.1761,66751,0
2008-05-15,7.156,7.2434,7.0079,7.1827,118951,0
2008-05-16,7.1827,7.1827,7.0079,7.1358,134085,0
2008-05-19,7.1224,7.1827,6.9539,7.0279,103117,0
2008-05-20,7.0079,7.156,6.8329,6.9673,47653,0
2008-05-21,6.9811,7.1022,6.8461,7.0079,55887,0
2008-05-22,7.0347,7.1827,7.0347,7.1761,71632,0
2008-05-23,7.1358,7.1827,6.9944,7.156,42298,0
2008-05-27,7.156,7.311,7.1156,7.277,79845,0
2008-05-28,7.311,7.311,7.2031,7.277,42923,0
2008-05-29,7.2571,7.3378,7.1897,7.3378,125169,0
2008-05-30,7.0145,7.1966,6.9673,7.0012,266497,0
2008-06-02,6.9944,7.2096,6.9811,7.1761,190915,0
2008-06-03,7.2096,7.3176,7.1022,7.2638,81020,0
2008-06-04,7.2233,7.3176,7.1695,7.2705,184595,0
2008-06-05,7.2502,7.2908,7.2434,7.2908,120646,0
2008-06-06,7.2299,7.2908,7.156,7.1827,118340,0
2008-06-09,7.2096,7.2839,7.156,7.156,72775,0
2008-06-10,7.1291,7.3176,7.1156,7.2299,131530,0
2008-06-11,7.2164,7.2908,7.1022,7.1022,66893,0
2008-06-12,7.1627,7.2839,7.156,7.2368,74574,0
2008-06-13,7.277,7.2908,7.2233,7.2908,97270,0
2008-06-16,7.277,7.2908,7.2164,7.2502,176838,0
2008-06-17,7.2502,7.2975,7.2368,7.2638,982043,0
2008-06-18,7.2434,7.3176,7.2164,7.2638,149574,0
2008-06-19,7.2638,7.3447,7.2502,7.2908,206137,0
2008-06-20,7.2571,7.2908,7.1425,7.2908,280251,0
2008-06-23,7.2908,7.3313,7.2233,7.2299,199787,0
2008-06-24,7.1827,7.2638,7.1425,7.2233,214626,0
2008-06-25,7.2233,7.2908,7.2164,7.2908,140815,0
2008-06-26,7.2031,7.2705,7.1695,7.1827,101952,0
2008-06-27,7.1695,7.4788,7.0684,7.3042,1257517,0
2008-06-30,7.2908,7.3176,7.1827,7.1827,234657,0
2008-07-01,7.1291,7.2638,7.1088,7.2096,238924,0
2008-07-02,7.1966,7.2908,7.1761,7.1897,162730,0
2008-07-03,7.1966,7.2705,7.1492,7.1827,112160,0
2008-07-07,7.2368,7.2368,6.9539,7.0414,167001,0
2008-07-08,7.0751,7.3042,7.0414,7.277,216837,0
2008-07-09,7.1966,7.2908,7.0347,7.0347,174889,0
2008-07-10,7.0145,7.2908,7.0079,7.2908,155996,0
2008-07-11,7.2164,7.4788,7.2164,7.432,186159,0
2008-07-14,7.4932,7.4932,7.1627,7.1827,287433,0
2008-07-15,7.1827,7.358,6.9539,7.1966,300567,0
2008-07-16,7.2434,7.4588,7.1966,7.4453,248087,0
2008-07-17,7.4654,7.4932,7.2908,7.4932,242352,0
2008-07-18,7.5128,7.5198,7.3716,7.4519,140520,0
2008-07-21,7.4388,7.5064,7.4052,7.4519,44722,0
2008-07-22,7.3983,7.5866,7.358,7.5866,115346,0
2008-07-23,7.5937,7.6138,7.4052,7.4654,153434,0
2008-07-24,7.5198,7.6274,7.3783,7.4519,138937,0
2008-07-25,7.5467,7.6138,7.3851,7.5529,98627,0
2008-07-28,7.5198,7.5396,7.3983,7.3983,129624,0
2008-07-29,7.3716,7.5597,7.358,7.5064,76345,0
2008-07-30,7.5805,7.5866,7.4052,7.5529,76287,0
2008-07-31,7.3983,7.5866,7.3983,7.4519,101124,0
2008-08-01,7.4184,7.5866,7.4184,7.5331,38300,0
2008-08-04,7.432,7.4588,7.3648,7.3851,126835,0
2008-08-05,7.3851,7.4519,7.3716,7.3783,113341,0
2008-08-06,7.3915,7.4788,7.3851,7.3851,166386,0
2008-08-07,7.3447,7.3851,7.2299,7.358,292591,0
2008-08-08,7.3313,7.3851,7.2638,7.3447,190929,0
2008-08-11,7.3447,7.4252,7.2908,7.4052,200147,0
2008-08-12,7.3915,7.4052,7.3313,7.4052,619143,0
2008-08-13,7.3983,7.5064,7.3648,7.4788,261847,0
2008-08-14,7.4252,7.526,7.3915,7.4992,49731,0
2008-08-15,7.5732,7.5866,7.4052,7.4992,98552,0
2008-08-18,7.4788,7.4788,7.3851,7.4654,43951,0
2008-08-19,7.4184,7.4388,7.3716,7.4184,54371,0
2008-08-20,7.4388,7.4932,7.3716,7.4119,94257,0
2008-08-21,7.3648,7.5805,7.3042,7.3447,42110,0
2008-08-22,7.2975,7.4932,7.2975,7.4388,32731,0
2008-08-25,7.3915,7.5064,7.3716,7.3716,57432,0
2008-08-26,7.3716,7.4519,7.358,7.4388,37509,0
2008-08-27,7.4184,7.5866,7.4052,7.5198,71708,0
2008-08-28,7.5198,7.601,7.4184,7.601,59419,0
2008-08-29,7.5529,7.5866,7.5064,7.5667,62673,0
2008-09-02,7.5866,7.5866,7.4388,7.5667,53437,0
2008-09-03,7.5467,7.6075,7.4932,7.5732,44777,0
2008-09-04,7.5128,7.6138,7.4388,7.5937,57924,0
2008-09-05,7.5467,7.5467,7.3783,7.3783,103420,0
2008-09-08,7.6075,7.6075,7.358,7.5732,65158,0
2008-09-09,7.4992,7.6075,7.4588,7.4588,71164,0
2008-09-10,7.5467,7.5866,7.4252,7.5331,72577,0
2008-09-11,7.432,7.5866,7.4052,7.5866,163470,0
2008-09-12,7.5467,7.5667,7.4388,7.4725,75025,0
2008-09-15,7.5467,7.6201,7.4052,7.4052,114168,0
2008-09-16,7.5064,7.6274,7.4119,7.6274,140278,0
2008-09-17,7.6201,7.6201,7.4052,7.4052,101405,0
2008-09-18,7.5937,7.8489,7.4119,7.5396,386753,0
2008-09-19,8.9723,9.0274,7.5198,8.0787,416038,0
2008-09-22,7.9168,8.0787,7.6678,7.9641,49227,0
2008-09-23,7.9641,7.9641,7.7617,7.9442,54451,0
2008-09-24,8.072,8.072,7.6138,7.6138,45339,0
2008-09-25,7.6542,7.8562,7.6274,7.6408,55077,0
2008-09-26,7.5467,7.8562,7.5467,7.822,58060,0
2008-09-29,7.7216,8.274,7.6274,7.6408,100552,0
2008-09-30,7.742,7.7683,7.5198,7.5597,105646,0
2008-10-01,7.5396,7.5732,7.4252,7.5128,115654,0
2008-10-02,7.4654,7.5597,7.4654,7.5198,89575,0
2008-10-03,7.5064,7.7748,7.4788,7.5467,58481,0
2008-10-06,7.4388,7.7748,7.4052,7.6075,273884,0
2008-10-07,7.5866,7.6274,7.1358,7.1827,118261,0
2008-10-08,7.1156,7.5866,7.0684,7.1156,172468,0
2008-10-09,7.2705,7.2705,6.3617,6.3617,262959,0
2008-10-10,6.3077,6.8191,5.9442,6.7991,652840,0
2008-10-13,6.9539,7.5331,6.9337,7.4388,136234,0
2008-10-14,7.6274,7.6274,6.9811,7.3042,63648,0
2008-10-15,7.1966,7.358,6.8461,6.8531,901960,0
2008-10-16,6.9205,7.2233,6.8461,7.1358,195433,0
2008-10-17,6.9944,7.2233,6.9944,7.1022,112812,0
2008-10-20,7.1761,7.2839,6.7521,7.2705,695662,0
2008-10-21,7.1358,7.2233,7.0213,7.0279,72384,0
2008-10-22,6.9004,7.2368,6.8867,6.9811,32077,0
2008-10-23,7.0213,7.2908,6.8934,7.2502,58895,0
2008-10-24,6.8598,7.2908,6.8598,7.1966,60770,0
2008-10-27,7.156,7.3042,7.0684,7.0684,535421,0
2008-10-28,7.1425,7.4519,6.8735,7.4519,116661,0
2008-10-29,7.4519,7.4932,7.2908,7.3176,56591,0
2008-10-30,7.4788,7.4932,7.2368,7.4725,84885,0
2008-10-31,7.4388,7.6678,7.2233,7.6678,160621,0
2008-11-03,7.601,7.6274,7.2368,7.6274,138521,0
2008-11-04,7.6751,7.6943,7.4932,7.5396,128164,0
2008-11-05,7.4252,7.6274,7.3176,7.358,70523,0
2008-11-06,7.3176,7.6201,7.3176,7.4184,87826,0
2008-11-07,7.4932,7.6678,7.1827,7.4119,65470,0
2008-11-10,7.5529,7.6075,7.2839,7.3313,30782,0
2008-11-11,7.2299,7.6542,7.2299,7.432,65567,0
2008-11-12,7.277,7.6274,7.2368,7.2434,101297,0
2008-11-13,7.3313,7.6274,7.1827,7.6201,151002,0
2008-11-14,7.4519,7.6751,7.2368,7.311,178362,0
2008-11-17,7.2368,7.6943,7.2368,7.3983,51796,0
2008-11-18,7.4654,7.5331,7.2031,7.3042,95215,0
2008-11-19,7.2233,7.4052,7.1425,7.1492,64195,0
2008-11-20,7.1966,7.5064,6.9673,6.9811,79576,0
2008-11-21,7.0012,7.3176,6.5098,7.0079,185071,0
2008-11-24,7.4119,7.6075,7.1224,7.4119,131695,0
2008-11-25,7.5198,7.5198,7.1088,7.4252,121772,0
2008-11-26,7.277,7.5198,7.2233,7.5198,149092,0
2008-11-28,7.4992,7.5732,7.432,7.5732,27474,0
2008-12-01,7.4119,7.4654,6.779,6.8191,96114,0
2008-12-02,6.9405,7.358,6.9205,7.3042,94805,0
2008-12-03,7.1425,7.3983,7.1425,7.3447,739525,0
2008-12-04,7.2233,7.4052,7.0617,7.0617,56329,0
2008-12-05,6.9539,7.4052,6.8461,7.4052,90172,0
2008-12-08,7.4992,7.5866,7.1966,7.5866,114009,0
2008-12-09,7.5064,7.5597,7.2233,7.2233,106120,0
2008-12-10,7.156,7.4932,7.0751,7.2638,76851,0
2008-12-11,7.1761,7.4388,7.1358,7.1358,72797,0
2008-12-12,7.0889,7.4725,7.082,7.4119,90507,0
2008-12-15,7.4388,7.4788,6.9944,7.2368,48049,0
2008-12-16,7.277,7.4052,7.1966,7.4052,146210,0
2008-12-17,7.3042,7.4252,7.156,7.1627,89953,0
2008-12-18,7.1897,7.2908,7.1358,7.1695,135438,0
2008-12-19,7.3783,7.4519,7.1156,7.4519,617483,0
2008-12-22,7.4788,7.5064,7.1695,7.5064,106759,0
2008-12-23,7.4992,7.4992,7.1966,7.3378,99236,0
2008-12-24,7.3716,7.4052,7.2096,7.3648,20152,0
2008-12-26,7.3915,7.4932,7.3716,7.4654,53538,0
2008-12-29,7.4654,7.4932,7.3783,7.4388,39045,0
2008-12-30,7.4388,7.5198,7.3447,7.5064,84184,0
2008-12-31,7.5198,7.6138,7.4932,7.5597,109606,0
2009-01-02,7.5805,7.6075,7.3716,7.4788,125265,0
2009-01-05,7.5064,7.6274,7.4788,7.5805,103416,0
2009-01-06,7.6201,7.647,7.4788,7.5396,111230,0
2009-01-07,7.432,7.5064,7.2096,7.3648,55834,0
2009-01-08,7.4052,7.601,7.4052,7.5732,98128,0
2009-01-09,7.5597,7.5597,7.1425,7.1627,52289,0
2009-01-12,7.1695,7.4052,7.156,7.2502,50519,0
2009-01-13,7.1966,7.2908,7.1224,7.2233,53139,0
2009-01-14,7.0889,7.2368,7.0347,7.0347,722623,0
2009-01-15,6.9878,7.1966,6.9205,7.1966,53275,0
2009-01-16,7.1695,7.2233,7.0954,7.2233,59731,0
2009-01-20,7.1358,7.1358,6.8531,6.8531,77217,0
2009-01-21,6.9004,7.2233,6.759,7.1897,66685,0
2009-01-22,7.0684,7.1761,6.8598,6.8598,43865,0
2009-01-23,6.8395,6.8395,6.6175,6.7385,81124,0
2009-01-26,6.678,6.9673,6.6578,6.8598,24543,0
2009-01-27,6.8598,7.0552,6.7521,7.0279,35733,0
2009-01-28,7.1156,7.2705,6.9673,7.2233,61715,0
2009-01-29,7.1695,7.1695,6.8461,6.9337,66876,0
2009-01-30,6.9271,7.0213,6.6648,6.6915,54313,0
2009-02-02,6.6713,6.9539,6.6375,6.9539,165065,0
2009-02-03,6.9944,7.1088,5.9912,6.402,440855,0
2009-02-04,6.3817,6.3817,6.1328,6.2809,311721,0
2009-02-05,6.2809,6.3416,6.2134,6.2809,139774,0
2009-02-06,6.2944,6.4424,6.2405,6.4291,133014,0
2009-02-09,6.3886,6.4559,6.3213,6.4559,81734,0
2009-02-10,6.3144,6.3482,5.9713,6.0587,188232,0
2009-02-11,6.0587,6.0857,6.0114,6.0654,99116,0
2009-02-12,6.0387,6.0721,5.8502,5.9982,106920,0
2009-02-13,6.0181,6.0654,5.924,5.9982,83090,0
2009-02-17,5.9713,5.9713,5.749,5.749,104768,0
2009-02-18,5.7759,5.7759,5.5,5.5403,82020,0
2009-02-19,5.5875,5.5875,5.2375,5.2375,97857,0
2009-02-20,5.1837,5.1837,4.288,4.6785,228042,0
2009-02-23,4.6515,4.9346,4.5306,4.6312,127431,0
2009-02-24,4.7189,4.9346,4.5842,4.9346,127759,0
2009-02-25,4.9074,4.9545,4.7123,4.8267,82694,0
2009-02-26,4.8537,5.0152,4.7123,4.7728,90182,0
2009-02-27,4.7189,4.9208,4.7189,4.8537,124715,0
2009-03-02,4.7866,4.9208,4.6921,4.7728,135153,0
2009-03-03,4.8336,5.0085,4.7457,4.8267,129416,0
2009-03-04,4.894,4.9884,4.7795,4.894,118398,0
2009-03-05,4.8402,4.867,4.6718,4.7257,170919,0
2009-03-06,4.7594,4.8402,4.6246,4.8132,116373,0
2009-03-09,4.7866,4.8267,4.4769,4.5842,148046,0
2009-03-10,4.6044,4.867,4.6044,4.8468,99909,0
2009-03-11,4.8604,5.1431,4.7795,4.9748,73281,0
2009-03-12,4.9748,5.5,4.9748,5.4866,111892,0
2009-03-13,5.4866,5.7356,5.3181,5.5403,208111,0
2009-03-16,5.5671,5.8095,5.4395,5.4799,65583,0
2009-03-17,5.4932,5.8095,5.4464,5.8095,99776,0
2009-03-18,5.8029,6.2067,5.6683,6.1662,70673,0
2009-03-19,6.173,6.2405,5.8635,6.1058,48678,0
2009-03-20,6.0521,6.1394,5.924,5.9645,147274,0
2009-03-23,6.079,6.2809,6.0181,6.2809,126622,0
2009-03-24,6.2134,6.3077,5.9645,5.9713,51251,0
2009-03-25,6.0318,6.2673,6.005,6.2673,70556,0
2009-03-26,6.3347,6.402,6.173,6.3953,87627,0
2009-03-27,6.2944,6.4627,6.2876,6.3347,107487,0
2009-03-30,6.1935,6.3213,6.173,6.2809,105755,0
2009-03-31,6.3144,6.3144,6.173,6.2809,61550,0
2009-04-01,6.1935,6.3347,6.0922,6.2809,147651,0
2009-04-02,6.3347,6.5165,6.2336,6.4492,107039,0
2009-04-03,6.4424,6.5165,6.2673,6.3144,62049,0
2009-04-06,6.2673,6.3213,6.2,6.3077,60997,0
2009-04-07,6.1935,6.3347,6.1935,6.2741,93109,0
2009-04-08,6.2607,6.3213,6.2269,6.3144,64884,0
2009-04-09,6.3752,6.5771,6.355,6.523,72790,0
2009-04-13,6.4424,6.5297,6.3886,6.5029,35028,0
2009-04-14,6.4627,6.4827,6.3077,6.3752,67100,0
2009-04-15,6.3144,6.4695,6.2607,6.4559,47316,0
2009-04-16,6.4896,6.6108,6.3817,6.6037,35710,0
2009-04-17,6.6175,6.6175,6.5501,6.6037,44846,0
2009-04-20,6.5098,6.5098,6.2809,6.2809,56963,0
2009-04-21,6.2607,6.6982,6.2607,6.6982,68963,0
2009-04-22,6.5771,6.779,6.4559,6.5098,63386,0
2009-04-23,6.5297,6.5297,6.1462,6.3482,62693,0
2009-04-24,6.3416,6.6915,6.3416,6.5165,47087,0
2009-04-27,6.4155,6.4627,6.3213,6.4155,67848,0
2009-04-28,6.3347,6.4627,6.3347,6.4424,51465,0
2009-04-29,6.4155,6.5703,6.4155,6.5501,79409,0
2009-04-30,6.5368,6.5501,6.328,6.3685,46759,0
2009-05-01,6.3752,6.4291,6.2809,6.2809,46989,0
2009-05-04,6.3617,6.5098,6.18,6.4559,73667,0
2009-05-05,6.402,6.4155,6.2944,6.4155,50040,0
2009-05-06,6.4627,6.523,6.328,6.523,37109,0
2009-05-07,6.523,6.5501,6.2809,6.3752,104336,0
2009-05-08,6.4492,6.5973,6.3886,6.5501,66633,0
2009-05-11,6.4424,6.5771,6.4291,6.4896,51550,0
2009-05-12,6.5368,6.5501,6.3617,6.3617,38481,0
2009-05-13,6.3416,6.3416,6.1867,6.1867,47107,0
2009-05-14,6.2405,6.4155,6.1935,6.3752,53946,0
2009-05-15,6.3953,6.3953,6.0654,6.1462,73057,0
2009-05-18,6.1662,6.4291,6.0453,6.4224,63826,0
2009-05-19,6.2809,6.4492,6.2607,6.3347,48452,0
2009-05-20,6.409,6.4155,6.2809,6.3482,71021,0
2009-05-21,6.2809,6.2876,5.9174,5.9576,106566,0
2009-05-22,6.0181,6.0387,5.8095,5.8095,40243,0
2009-05-26,5.8567,6.2,5.7826,6.2,51934,0
2009-05-27,6.1328,6.1394,5.9105,5.9105,60181,0
2009-05-28,5.9713,6.0387,5.7895,5.9713,69100,0
2009-05-29,5.9779,6.0721,5.7154,6.0721,132128,0
2009-06-01,6.173,6.4224,6.1394,6.4224,56286,0
2009-06-02,6.3752,6.5501,6.2405,6.4962,65904,0
2009-06-03,6.4291,6.4761,6.3347,6.3752,86110,0
2009-06-04,6.402,6.4962,6.3144,6.4424,76405,0
2009-06-05,6.4827,6.4827,6.3482,6.4291,30332,0
2009-06-08,6.3886,6.4962,6.3347,6.436,66463,0
2009-06-09,6.436,6.5501,6.4155,6.5368,107255,0
2009-06-10,6.5368,6.5368,6.3685,6.4492,69413,0
2009-06-11,6.3416,6.5636,6.3416,6.4827,67249,0
2009-06-12,6.3752,6.5501,6.3685,6.5297,26303,0
2009-06-15,6.4291,6.523,6.3077,6.328,60764,0
2009-06-16,6.3752,6.4827,6.2607,6.2944,54871,0
2009-06-17,6.2067,6.3685,5.9847,6.2405,61167,0
2009-06-18,6.2541,6.3617,6.2067,6.2134,42588,0
2009-06-19,6.2944,6.3752,6.2541,6.2944,109724,0
2009-06-22,6.0721,6.2876,6.0721,6.1127,85507,0
2009-06-23,6.1328,6.2134,5.9847,6.1328,88841,0
2009-06-24,6.173,6.2,5.9576,6.0654,60425,0
2009-06-25,6.0181,6.2405,5.9576,6.2405,57428,0
2009-06-26,6.2067,6.2067,5.9576,5.9982,563183,0
2009-06-29,6.0114,6.2809,5.9982,6.1867,72097,0
2009-06-30,6.1867,6.2134,6.1127,6.1529,56841,0
2009-07-01,6.1867,6.2541,6.1193,6.1867,59849,0
2009-07-02,5.8635,6.1058,5.8635,5.9713,54150,0
2009-07-06,5.9645,6.0521,5.8836,6.0181,56722,0
2009-07-07,5.9105,5.9645,5.877,5.924,29181,0
2009-07-08,5.9306,6.005,5.7222,5.9713,88151,0
2009-07-09,5.9912,5.9912,5.877,5.8902,76305,0
2009-07-10,5.897,5.9982,5.7895,5.9982,31586,0
2009-07-13,6.0114,6.2405,5.9576,6.2405,46483,0
2009-07-14,6.1058,6.1935,6.0387,6.0922,33111,0
2009-07-15,6.0721,6.2607,6.0721,6.2607,39378,0
2009-07-16,6.2336,6.5567,6.1193,6.2607,26316,0
2009-07-17,6.2607,6.2607,6.1662,6.2541,28950,0
2009-07-20,6.2473,6.2473,6.0922,6.1462,29361,0
2009-07-21,6.173,6.1935,6.0587,6.0922,30073,0
2009-07-22,6.0857,6.173,6.0114,6.1193,24119,0
2009-07-23,6.079,6.2741,6.0114,6.2607,46009,0
2009-07-24,6.2203,6.2607,6.1127,6.2607,13479,0
2009-07-27,6.2134,6.2405,6.1394,6.1935,39031,0
2009-07-28,6.1328,6.1328,6.0587,6.126,60556,0
2009-07-29,5.9847,6.0922,5.9442,6.0654,16619,0
2009-07-30,6.0991,6.2541,6.0922,6.1867,35385,0
2009-07-31,6.1462,6.2809,6.126,6.1328,42115,0
2009-08-03,6.1058,6.1595,6.0587,6.1595,21413,0
2009-08-04,6.079,6.2876,6.079,6.2876,21961,0
2009-08-05,6.2541,6.2541,6.0587,6.1328,26680,0
2009-08-06,6.2134,6.2134,6.025,6.1058,36070,0
2009-08-07,6.2203,6.2673,6.1058,6.2607,46481,0
2009-08-10,6.2,6.2809,6.1328,6.2809,15317,0
2009-08-11,6.2336,6.2336,6.1058,6.1462,20258,0
2009-08-12,6.2134,6.3077,6.1595,6.2473,26430,0
2009-08-13,6.2541,6.2541,6.1058,6.126,28603,0
2009-08-14,6.1193,6.1193,5.8095,5.877,45111,0
2009-08-17,5.8095,5.897,5.7625,5.8502,23472,0
2009-08-18,5.877,5.9306,5.8095,5.9306,27811,0
2009-08-19,5.8567,5.9982,5.8567,5.9982,22154,0
2009-08-20,5.9713,6.0181,5.9378,6.0114,15591,0
2009-08-21,6.0587,6.3685,6.0587,6.3482,71246,0
2009-08-24,6.3685,6.3685,6.0654,6.2876,24645,0
2009-08-25,6.2876,6.3482,6.2541,6.3213,13409,0
2009-08-26,6.2944,6.3953,6.0857,6.3886,39419,0
2009-08-27,6.2944,6.3482,6.1462,6.3347,33733,0
2009-08-28,6.3416,6.355,6.2134,6.2607,47005,0
2009-08-31,6.2067,6.2336,5.904,5.9847,70634,0
2009-09-01,5.9306,6.0521,5.7558,5.8433,42745,0
2009-09-02,5.8433,5.904,5.7625,5.7826,20654,0
2009-09-03,5.7961,5.9511,5.7558,5.9174,35132,0
2009-09-04,5.8366,5.904,5.8095,5.8836,27877,0
2009-09-08,5.8433,6.0318,5.8433,6.0318,33996,0
2009-09-09,6.0114,6.025,5.8366,6.025,56041,0
2009-09-10,5.8567,6.025,5.8567,6.025,7855,0
2009-09-11,5.9442,6.1127,5.8902,6.025,55971,0
2009-09-14,5.9713,6.0521,5.8902,6.0387,37480,0
2009-09-15,6.0114,6.1058,5.9576,6.0654,18083,0
2009-09-16,6.0387,6.1462,5.9511,6.1462,17594,0
2009-09-17,6.1394,6.1595,6.0922,6.1328,12876,0
2009-09-18,6.1394,6.2405,6.0114,6.2336,73298,0
2009-09-21,6.1595,6.2673,6.1595,6.2405,8022,0
2009-09-22,6.2541,6.3077,6.1127,6.2405,21188,0
2009-09-23,6.0114,6.2541,6.0114,6.1935,18205,0
2009-09-24,6.173,6.173,5.9982,6.0453,40791,0
2009-09-25,6.0453,6.0857,5.9912,6.0387,27131,0
2009-09-28,6.0587,6.1662,6.0114,6.1662,23618,0
2009-09-29,6.1662,6.3347,6.1394,6.2541,38062,0
2009-09-30,6.2269,6.2269,6.0654,6.1193,30654,0
2009-10-01,6.0654,6.0922,5.924,5.924,26613,0
2009-10-02,5.8836,5.9982,5.6214,5.9105,23101,0
2009-10-05,5.9442,5.9982,5.8366,5.9306,16562,0
2009-10-06,5.9982,6.0181,5.897,5.9378,35073,0
2009-10-07,5.897,5.9306,5.8163,5.9174,8898,0
2009-10-08,5.924,5.924,5.8836,5.8836,14479,0
2009-10-09,5.9174,6.3347,5.8567,6.328,189292,0
2009-10-12,6.3213,6.3213,6.0654,6.0991,41015,0
2009-10-13,6.0721,6.079,5.9306,6.0587,20018,0
2009-10-14,6.1127,6.2809,6.0387,6.1193,19452,0
2009-10-15,6.0587,6.0857,5.904,6.005,12267,0
2009-10-16,5.9779,5.9779,5.7826,5.8635,32336,0
2009-10-19,5.897,5.9306,5.7691,5.897,15273,0
2009-10-20,5.7826,5.9306,5.7826,5.7895,20776,0
2009-10-21,5.9713,5.9847,5.702,5.7154,72312,0
2009-10-22,5.729,5.924,5.7222,5.8433,71101,0
2009-10-23,5.6818,6.0387,5.6617,5.9847,104781,0
2009-10-26,6.0654,6.2809,6.0654,6.2,127922,0
2009-10-27,6.1935,6.1935,5.877,5.8902,61963,0
2009-10-28,6.2,6.2,5.8502,5.904,49430,0
2009-10-29,5.9442,5.9847,5.8366,5.904,30104,0
2009-10-30,5.8433,5.904,5.6146,5.749,78071,0
2009-11-02,5.7691,6.0114,5.6548,5.7895,27050,0
2009-11-03,5.7558,5.9174,5.7423,5.9174,36555,0
2009-11-04,5.9174,5.9174,5.7423,5.7826,62832,0
2009-11-05,5.8502,5.9847,5.823,5.9779,64592,0
2009-11-06,5.9174,5.9511,5.8902,5.924,22896,0
2009-11-09,5.9713,6.0114,5.9306,5.9847,27761,0
2009-11-10,6.025,6.025,5.8095,5.823,22955,0
2009-11-11,5.8902,5.9576,5.8433,5.9105,16476,0
2009-11-12,5.9174,5.9442,5.6617,5.6617,43916,0
2009-11-13,5.6751,5.7961,5.6214,5.7356,26940,0
2009-11-16,5.7961,5.9713,5.702,5.8433,48774,0
2009-11-17,5.8095,5.8502,5.749,5.7961,23746,0
2009-11-18,5.9306,5.9306,5.6751,5.729,38570,0
2009-11-19,5.702,5.702,5.6345,5.6683,31772,0
2009-11-20,5.6481,5.702,5.6279,5.6884,34134,0
2009-11-23,5.7691,5.8095,5.7625,5.8029,19978,0
2009-11-24,5.7961,5.8095,5.7154,5.7826,25432,0
2009-11-25,5.7961,5.823,5.7423,5.7423,5433,0
2009-11-27,5.6077,5.7154,5.6077,5.6146,26713,0
2009-11-30,5.6077,5.8433,5.5942,5.8433,59811,0
2009-12-01,5.877,6.0387,5.877,5.9511,45094,0
2009-12-02,6.0114,6.1662,6.0114,6.0991,42270,0
2009-12-03,6.126,6.1529,5.9713,5.9779,26048,0
2009-12-04,6.0991,6.2336,6.0991,6.2336,38966,0
2009-12-07,6.2541,6.328,6.1462,6.2473,22688,0
2009-12-08,6.2269,6.2607,6.1462,6.1595,23331,0
2009-12-09,6.1058,6.2,6.1058,6.1935,16306,0
2009-12-10,6.2336,6.2541,6.0654,6.0922,26197,0
2009-12-11,6.1462,6.2067,6.1193,6.1529,22286,0
2009-12-14,6.1595,6.409,6.1595,6.409,39704,0
2009-12-15,6.3953,6.4424,6.2405,6.2473,85389,0
2009-12-16,6.3144,6.4155,6.2741,6.3482,23269,0
2009-12-17,6.2944,6.3953,6.2541,6.2673,18827,0
2009-12-18,6.3347,6.4424,6.2809,6.4291,152593,0
2009-12-21,6.4424,6.4827,6.4155,6.4695,17827,0
2009-12-22,6.4492,6.4761,6.3752,6.4559,19668,0
2009-12-23,6.4827,6.5029,6.3685,6.4424,26163,0
2009-12-24,6.436,6.4695,6.436,6.4424,2000,0
2009-12-28,6.436,6.5098,6.3617,6.5029,21827,0
2009-12-29,6.5098,6.5098,6.436,6.4827,63374,0
2009-12-30,6.436,6.4962,6.3213,6.3886,34400,0
2009-12-31,6.3685,6.4695,6.1595,6.1595,29697,0
2010-01-04,6.2673,6.3347,6.2203,6.3213,24163,0
2010-01-05,6.2944,6.3416,5.877,5.9306,117645,0
2010-01-06,5.924,5.9779,5.877,5.904,34282,0
2010-01-07,5.9713,6.0114,5.877,5.904,34336,0
2010-01-08,5.877,6.0114,5.8366,5.9847,48023,0
2010-01-11,6.1193,6.3482,6.0387,6.1595,89260,0
2010-01-12,6.0991,6.2673,5.9847,5.9982,32719,0
2010-01-13,6.0114,6.1193,6.0114,6.0521,18180,0
2010-01-14,6.2673,6.2673,6.1193,6.2,6895,0
2010-01-15,6.2269,6.2269,5.9713,5.9713,37787,0
2010-01-19,5.9847,6.1058,5.9847,6.1058,21890,0
2010-01-20,6.0453,6.0453,5.9378,6.0114,12631,0
2010-01-21,6.0387,6.0387,5.8366,5.8366,51603,0
2010-01-22,5.8502,5.924,5.6548,5.6751,26484,0
2010-01-25,5.702,5.7826,5.6884,5.7558,34256,0
2010-01-26,5.7087,5.7961,5.7087,5.7691,47095,0
2010-01-27,5.7691,5.9442,5.7691,5.9306,26387,0
2010-01-28,5.9306,5.9442,5.823,5.823,28352,0
2010-01-29,5.8635,5.9174,5.8502,5.8836,22232,0
2010-02-01,5.8902,5.904,5.7154,5.8902,30854,0
2010-02-02,5.9442,5.9442,5.823,5.8366,39139,0
2010-02-03,5.8366,5.8701,5.7895,5.8366,33744,0
2010-02-04,5.8366,5.8502,5.7826,5.8366,47771,0
2010-02-05,5.8902,5.9306,5.8366,5.9105,22310,0
2010-02-08,5.904,5.904,5.7895,5.7895,21802,0
2010-02-09,5.877,5.9105,5.8635,5.904,13958,0
2010-02-10,5.8635,5.9105,5.8366,5.877,23026,0
2010-02-11,5.8366,6.0114,5.8366,6.005,25767,0
2010-02-12,5.9306,6.0387,5.8635,6.0387,34291,0
2010-02-16,6.0453,6.0587,5.9982,6.0387,16860,0
2010-02-17,6.079,6.0991,6.005,6.0991,41536,0
2010-02-18,6.079,6.2405,6.079,6.2269,63654,0
2010-02-19,6.2269,6.2673,6.1193,6.1935,70983,0
2010-02-22,6.3953,6.7991,6.3953,6.759,307328,0
2010-02-23,6.7657,7.1827,6.7319,7.1022,129864,0
2010-02-24,7.1291,7.2434,6.7319,7.1827,133633,0
2010-02-25,7.2434,7.2434,7.0889,7.1291,56620,0
2010-02-26,7.1156,7.156,7.0012,7.1088,139053,0
2010-03-01,7.1291,7.1827,7.0617,7.1761,82972,0
2010-03-02,7.1695,7.2502,7.0954,7.2434,43361,0
2010-03-03,7.2502,7.2908,7.1156,7.1291,53914,0
2010-03-04,7.1425,7.2096,7.1291,7.156,17004,0
2010-03-05,7.156,7.2839,7.1291,7.1827,49904,0
2010-03-08,7.1827,7.2233,7.1761,7.2096,27416,0
2010-03-09,7.156,7.2233,7.1358,7.2233,42792,0
2010-03-10,7.2031,7.2368,7.1897,7.2368,32582,0
2010-03-11,7.1695,7.2434,7.0751,7.2368,46971,0
2010-03-12,7.2434,7.2434,7.156,7.1827,20319,0
2010-03-15,7.1695,7.2434,7.156,7.2233,10187,0
2010-03-16,7.2299,7.2705,7.2233,7.2705,13360,0
2010-03-17,7.2638,7.3245,7.2638,7.3176,60014,0
2010-03-18,7.3176,7.358,7.2638,7.311,70110,0
2010-03-19,7.3447,7.3447,7.2096,7.277,80390,0
2010-03-22,7.2839,7.3378,7.2434,7.3313,20746,0
2010-03-23,7.3245,7.3378,7.2638,7.3245,27533,0
2010-03-24,7.2705,7.3176,7.2638,7.277,18684,0
2010-03-25,7.3313,7.3378,7.156,7.2434,18846,0
2010-03-26,7.2502,7.3176,7.2164,7.2908,29142,0
2010-03-29,7.2368,7.2908,7.2096,7.2502,8029,0
2010-03-30,7.2839,7.2839,7.2164,7.2502,47380,0
2010-03-31,7.1966,7.3042,7.1358,7.2096,75732,0
2010-04-01,7.2299,7.2571,7.1761,7.2096,48054,0
2010-04-05,7.2096,7.3245,7.1827,7.2502,53145,0
2010-04-06,7.2096,7.2571,7.1966,7.2368,29412,0
2010-04-07,7.2096,7.6138,7.2096,7.4184,113380,0
2010-04-08,7.3716,7.4252,7.3313,7.3512,13414,0
2010-04-09,7.3313,7.3378,7.2705,7.3313,28323,0
2010-04-12,7.3176,7.4788,7.1627,7.4184,81808,0
2010-04-13,7.4252,7.4992,7.1966,7.2031,57599,0
2010-04-14,7.2638,7.4932,7.2502,7.4388,34706,0
2010-04-15,7.4388,7.4654,7.2975,7.4654,16160,0
2010-04-16,7.4654,7.4992,7.3447,7.4725,40148,0
2010-04-19,7.4184,7.4788,7.3783,7.3783,16123,0
2010-04-20,7.4119,7.5064,7.3851,7.5064,17813,0
2010-04-21,7.5064,7.5128,7.3176,7.3851,47097,0
2010-04-22,7.311,7.5064,7.2233,7.4588,45097,0
2010-04-23,7.2638,7.4654,7.2638,7.4654,21617,0
2010-04-26,7.4388,7.5467,7.3783,7.4388,62656,0
2010-04-27,7.4388,7.5937,7.3716,7.3716,40401,0
2010-04-28,7.3716,7.6274,7.3716,7.5198,37985,0
2010-04-29,7.5467,7.6943,7.5198,7.6678,62782,0
2010-04-30,7.6274,7.6542,7.277,7.4453,47075,0
2010-05-03,7.4588,7.601,7.4119,7.5866,22618,0
2010-05-04,7.4992,7.5396,7.3716,7.4588,31371,0
2010-05-05,7.3983,7.4453,7.311,7.311,19469,0
2010-05-06,7.2908,7.3042,6.0991,7.1291,303412,0
2010-05-07,7.0751,7.1088,6.8059,6.8126,131936,0
2010-05-10,7.0145,7.3378,6.88,7.277,127408,0
2010-05-11,7.2096,7.4519,7.1627,7.4388,31836,0
2010-05-12,7.4388,7.6201,7.4119,7.4932,104489,0
2010-05-13,7.4519,7.4519,7.1761,7.2908,67413,0
2010-05-14,7.2299,7.2299,6.9137,7.1224,83776,0
2010-05-17,7.1695,7.2434,6.9744,7.0684,55472,0
2010-05-18,7.1695,7.1761,6.779,6.8059,88346,0
2010-05-19,6.7855,6.9673,6.779,6.7855,75078,0
2010-05-20,6.7453,6.7521,6.173,6.2809,555888,0
2010-05-21,6.2336,6.5903,6.2336,6.4962,174977,0
2010-05-24,6.4695,6.6309,6.4695,6.5098,88196,0
2010-05-25,6.3617,6.6175,6.3482,6.6037,106535,0
2010-05-26,6.6713,6.8126,6.5501,6.5903,816055,0
2010-05-27,6.7183,6.7657,6.6241,6.6982,91650,0
2010-05-28,6.6578,6.6982,6.5501,6.5501,176328,0
2010-06-01,6.4761,6.5973,6.4424,6.4559,207344,0
2010-06-02,6.5501,6.6309,6.4962,6.6309,139375,0
2010-06-03,6.6108,6.6713,6.5501,6.5771,49830,0
2010-06-04,6.4627,6.5029,6.4424,6.4559,120826,0
2010-06-07,6.5771,6.5771,6.3482,6.3617,130553,0
2010-06-08,6.3886,6.3886,6.2607,6.2809,203102,0
2010-06-09,6.3213,6.3617,6.2203,6.2541,285957,0
2010-06-10,6.2809,6.3077,6.2405,6.2809,46293,0
2010-06-11,6.2876,6.2944,6.1595,6.2405,74464,0
2010-06-14,6.2809,6.3077,6.1529,6.1867,48621,0
2010-06-15,6.2809,6.5501,6.2809,6.5434,301162,0
2010-06-16,6.5297,6.7521,6.5098,6.7183,173330,0
2010-06-17,6.7657,6.8735,6.6578,6.8059,177452,0
2010-06-18,6.8598,7.0145,6.7991,6.8666,218973,0
2010-06-21,6.9205,6.9205,6.7657,6.8598,186615,0
2010-06-22,6.9673,7.156,6.8191,7.0954,5583725,0
2010-06-23,7.0954,7.2908,6.8735,6.88,7641578,0
2010-06-24,7.0347,7.0347,6.9004,6.9405,11388072,0
2010-06-25,7.0012,7.0012,6.9004,6.9137,6211569,0
2010-06-28,6.9205,6.9811,6.9004,6.9744,3209091,0
2010-06-29,6.8867,6.9475,6.7855,6.8461,3651256,0
2010-06-30,6.8666,6.8666,6.7183,6.7319,1608974,0
2010-07-01,6.7183,6.7319,6.5297,6.6375,2415302,0
2010-07-02,6.6848,6.6848,6.4962,6.5636,969666,0
2010-07-06,6.6037,6.6175,6.4492,6.5165,1712487,0
2010-07-07,6.4962,6.5368,6.4291,6.4962,1945234,0
2010-07-08,6.5297,6.7251,6.4695,6.7251,2445880,0
2010-07-09,6.7251,6.779,6.5837,6.759,966664,0
2010-07-12,6.7319,6.7521,6.6241,6.6982,793067,0
2010-07-13,6.7453,6.759,6.6848,6.759,1054358,0
2010-07-14,6.7117,6.7657,6.6648,6.759,841282,0
2010-07-15,6.7657,6.7657,6.6241,6.7251,407305,0
2010-07-16,6.678,6.705,6.5771,6.6037,634777,0
2010-07-19,6.5567,6.6241,6.4559,6.5501,551227,0
2010-07-20,6.4962,6.6443,6.4424,6.6241,311808,0
2010-07-21,6.6309,6.6309,6.3953,6.402,290269,0
2010-07-22,6.4627,6.5973,6.4424,6.5636,429609,0
2010-07-23,6.5165,6.678,6.4896,6.6713,553757,0
2010-07-26,6.6713,6.759,6.6648,6.759,1175106,0
2010-07-27,6.759,6.759,6.678,6.705,323201,0
2010-07-28,6.6713,6.7453,6.6648,6.6713,410060,0
2010-07-29,6.7521,6.7521,6.6309,6.6848,391463,0
2010-07-30,6.5903,6.7319,6.5903,6.7319,1337792,0
2010-08-02,6.7453,6.759,6.6982,6.7453,847341,0
2010-08-03,6.6982,6.759,6.6982,6.7385,488678,0
2010-08-04,6.7657,6.7657,6.7183,6.7521,600327,0
2010-08-05,6.7251,6.7521,6.7117,6.7385,411694,0
2010-08-06,6.7117,6.7319,6.6309,6.7117,213193,0
2010-08-09,6.7385,6.7385,6.6713,6.7319,234639,0
2010-08-10,6.6648,6.7251,6.651,6.6648,173546,0
2010-08-11,6.5501,6.6175,6.409,6.4695,537822,0
2010-08-12,6.3886,6.4827,6.3886,6.4424,350603,0
2010-08-13,6.3953,6.4627,6.3347,6.402,269114,0
2010-08-16,6.3685,6.4291,6.3347,6.409,206599,0
2010-08-17,6.402,6.4761,6.402,6.4424,317762,0
2010-08-18,6.4559,6.4559,6.126,6.402,785740,0
2010-08-19,6.402,6.4424,6.328,6.3416,437668,0
2010-08-20,6.3482,6.409,6.3213,6.3482,621835,0
2010-08-23,6.3817,6.3817,6.2741,6.2944,433398,0
2010-08-24,6.2607,6.2944,6.1867,6.2473,817724,0
2010-08-25,6.2269,6.4291,6.2067,6.3886,354102,0
2010-08-26,6.402,6.436,6.2607,6.3416,279404,0
2010-08-27,6.3953,6.4695,6.328,6.4695,230982,0
2010-08-30,6.4291,6.4291,6.2067,6.2067,334500,0
2010-08-31,6.2203,6.3685,6.2203,6.3347,296300,0
2010-09-01,6.402,6.5297,6.3416,6.5297,603939,0
2010-09-02,6.5297,6.5501,6.4827,6.523,188770,0
2010-09-03,6.5501,6.5771,6.4962,6.5703,272847,0
2010-09-07,6.5636,6.5837,6.4492,6.4896,405553,0
2010-09-08,6.5297,6.6443,6.5297,6.6241,497607,0
2010-09-09,6.6309,6.6713,6.5973,6.6375,319376,0
2010-09-10,6.6578,6.6982,6.6108,6.6848,556146,0
2010-09-13,6.705,6.7183,6.6648,6.6982,611516,0
2010-09-14,6.6648,6.7117,6.651,6.705,387626,0
2010-09-15,6.6648,6.7183,6.6648,6.705,525312,0
2010-09-16,6.678,6.7183,6.678,6.7183,481240,0
2010-09-17,6.7251,6.7251,6.6443,6.678,543830,0
2010-09-20,6.705,6.7251,6.6443,6.7251,482904,0
2010-09-21,6.7183,6.7319,6.6915,6.6982,491020,0
2010-09-22,6.6915,6.7319,6.5636,6.6309,205921,0
2010-09-23,6.5837,6.705,6.5434,6.5636,159264,0
2010-09-24,6.6443,6.7183,6.6037,6.7183,772409,0
2010-09-27,6.7183,6.7183,6.6037,6.678,200578,0
2010-09-28,6.6713,6.705,6.6241,6.6982,304132,0
2010-09-29,6.6578,6.7183,6.6443,6.7183,379914,0
2010-09-30,6.7183,6.7453,6.678,6.7183,744455,0
2010-10-01,6.7521,6.7521,6.6713,6.7251,369604,0
2010-10-04,6.7319,6.7319,6.6108,6.6713,302115,0
2010-10-05,6.7183,6.7251,6.6848,6.7183,555970,0
2010-10-06,6.7183,6.7251,6.6915,6.705,280387,0
2010-10-07,6.7183,6.7319,6.678,6.7183,510280,0
2010-10-08,6.7319,6.779,6.6915,6.7657,1060350,0
2010-10-11,6.759,6.7923,6.7183,6.7385,761723,0
2010-10-12,6.7319,6.7923,6.678,6.7855,293961,0
2010-10-13,6.7855,6.9337,6.7385,6.8666,868754,0
2010-10-14,6.88,6.9337,6.8395,6.9205,546458,0
2010-10-15,6.9539,6.9605,6.8666,6.907,430996,0
2010-10-18,6.9337,6.9605,6.9004,6.9475,263378,0
2010-10-19,6.8461,6.9673,6.8461,6.9337,386381,0
2010-10-20,6.9673,6.9878,6.9137,6.9475,449367,0
2010-10-21,6.9605,6.9944,6.7991,6.9004,376498,0
2010-10-22,6.8934,6.9605,6.8666,6.9405,163942,0
2010-10-25,6.9405,6.9878,6.907,6.9405,263936,0
2010-10-26,6.8867,6.9944,6.8867,6.9744,336404,0
2010-10-27,6.9337,6.9744,6.8666,6.9475,273281,0
2010-10-28,6.9673,6.9673,6.8666,6.9205,219886,0
2010-10-29,7.002,7.2934,6.9477,7.1714,2615630,0
2010-11-01,7.1827,7.2502,7.1358,7.2233,480059,0
2010-11-02,7.2705,7.3042,7.2164,7.2705,368755,0
2010-11-03,7.2571,7.3042,7.2233,7.3042,299038,0
2010-11-04,7.3378,7.3783,7.2638,7.3716,804265,0
2010-11-05,7.3716,7.4519,7.3378,7.432,637781,0
2010-11-08,7.358,7.4052,7.277,7.3716,405677,0
2010-11-09,7.3915,7.4052,7.311,7.3447,397203,0
2010-11-10,7.3648,7.3983,7.311,7.3915,785405,0
2010-11-11,7.3915,7.5529,7.3783,7.4992,955874,0
2010-11-12,7.432,7.5331,7.432,7.4654,338856,0
2010-11-15,7.4932,7.5732,7.4932,7.5128,847035,0
2010-11-16,7.4588,7.5331,7.4052,7.4788,316413,0
2010-11-17,7.4788,7.5128,7.3512,7.3716,633669,0
2010-11-18,7.4052,7.4788,6.7722,7.3512,680772,0
2010-11-19,7.311,7.4388,7.2368,7.4252,266913,0
2010-11-22,7.4119,7.4388,7.3042,7.4388,294484,0
2010-11-23,7.3851,7.4788,7.3245,7.4788,797770,0
2010-11-24,7.5064,7.6075,7.4725,7.6075,1037703,0
2010-11-26,7.5805,7.6678,7.5396,7.6606,345872,0
2010-11-29,7.647,7.6943,7.5866,7.6408,737518,0
2010-11-30,7.5866,7.6606,7.4453,7.5597,3343147,0
2010-12-01,7.6336,7.7081,7.6336,7.7007,1149894,0
2010-12-02,7.7007,7.742,7.5937,7.7283,931453,0
2010-12-03,7.6943,7.7216,7.6408,7.6943,603165,0
2010-12-06,7.6751,7.8098,7.6606,7.7748,334355,0
2010-12-07,7.7959,7.8422,7.7545,7.7959,595050,0
2010-12-08,7.7959,7.8701,7.7748,7.8562,514806,0
2010-12-09,7.8771,7.8771,7.8024,7.8489,330660,0
2010-12-10,7.8701,7.8828,7.8098,7.8828,564168,0
2010-12-13,7.8828,7.9509,7.8701,7.9374,277333,0
2010-12-14,7.9641,8.0443,7.8562,8.0124,387366,0
2010-12-15,8.0241,8.072,7.9838,8.005,630674,0
2010-12-16,8.0124,8.0586,7.9442,7.9695,395098,0
2010-12-17,7.9509,8.0586,7.9027,8.0443,428964,0
2010-12-20,8.0787,8.2531,8.0586,8.139,755842,0
2010-12-21,8.2006,8.293,8.139,8.287,778616,0
2010-12-22,8.2133,8.5083,8.2074,8.4483,1120741,0
2010-12-23,8.4612,8.5359,8.287,8.3407,356774,0
2010-12-27,8.3545,8.4483,8.301,8.4086,218302,0
2010-12-28,8.4021,8.4689,8.3599,8.4353,178886,0
2010-12-29,8.4612,8.4612,8.3953,8.4086,82137,0
2010-12-30,8.4154,8.4483,8.3953,8.4021,135144,0
2010-12-31,8.3789,8.3789,8.2355,8.2419,227981,0
2011-01-03,8.293,8.4612,8.2261,8.4414,474176,0
2011-01-04,8.4612,8.4948,8.1781,8.2399,408858,0
2011-01-05,8.233,8.2809,8.1781,8.274,208037,0
2011-01-06,8.2602,8.287,8.2074,8.2461,285688,0
2011-01-07,8.2809,8.3069,8.0124,8.1112,412441,0
2011-01-10,8.1246,8.2531,7.9838,8.2133,520577,0
2011-01-11,8.233,8.233,8.1112,8.1928,331080,0
2011-01-12,8.2461,8.2461,8.1465,8.2461,451602,0
2011-01-13,8.2461,8.313,8.1781,8.2662,351141,0
2011-01-14,8.2602,8.3677,8.2531,8.3486,215311,0
2011-01-18,8.313,8.3486,8.2261,8.3208,281574,0
2011-01-19,8.2809,8.3069,7.9905,8.0241,485418,0
2011-01-20,7.9763,8.0991,7.9641,7.9905,414803,0
2011-01-21,8.005,8.051,7.9374,7.9374,237281,0
2011-01-24,8.005,8.1112,7.9092,8.051,315917,0
2011-01-25,8.0443,8.1246,8.0124,8.0991,248922,0
2011-01-26,8.1246,8.2133,8.1178,8.2074,323757,0
2011-01-27,8.1849,8.2261,8.1662,8.1928,323442,0
2011-01-28,8.1593,8.1712,7.9763,8.0787,426016,0
2011-01-31,8.1332,8.1798,8.0299,8.072,422689,0
2011-02-01,8.1712,8.2809,8.0586,8.2461,312802,0
2011-02-02,8.2193,8.3876,8.2193,8.287,280254,0
2011-02-03,8.2662,8.3677,8.2602,8.3545,253891,0
2011-02-04,8.3599,8.4414,8.2662,8.3347,344752,0
2011-02-07,8.3276,8.4543,8.313,8.3486,261328,0
2011-02-08,8.3545,8.4353,8.287,8.4353,155407,0
2011-02-09,8.3276,8.4275,8.2399,8.3486,278015,0
2011-02-10,8.293,8.4543,8.293,8.4414,366612,0
2011-02-11,8.3953,8.5821,8.3208,8.5821,161880,0
2011-02-14,8.5628,8.6506,8.5557,8.6172,219612,0
2011-02-15,8.5628,8.7386,8.4612,8.5964,358475,0
2011-02-16,8.6443,8.6506,8.5028,8.5821,186176,0
2011-02-18,8.5882,8.5964,8.5208,8.5698,442110,0
2011-02-22,8.5028,8.5821,8.4154,8.4769,204901,0
2011-02-23,8.4543,8.4948,8.3677,8.3677,203353,0
2011-02-24,8.4021,8.4612,8.3599,8.4353,309262,0
2011-02-25,8.4483,8.5964,8.3486,8.5156,303603,0
2011-02-28,8.551,8.6692,8.551,8.6634,331528,0
2011-03-01,8.6848,8.7184,8.551,8.5628,400335,0
2011-03-02,8.551,8.61,8.4483,8.61,524080,0
2011-03-03,8.6848,8.6848,8.5359,8.5964,361535,0
2011-03-04,8.5763,8.6765,8.4414,8.5156,179428,0
2011-03-07,8.4769,8.5628,8.3599,8.4154,212574,0
2011-03-08,8.4212,8.551,8.3208,8.5288,181356,0
2011-03-09,8.4543,8.5628,8.4154,8.4612,172982,0
2011-03-10,8.3407,8.3876,8.2461,8.2602,352990,0
2011-03-11,8.3407,8.3407,8.2261,8.2531,243955,0
2011-03-14,8.2074,8.2602,8.1322,8.2261,247505,0
2011-03-15,8.0787,8.2662,8.0651,8.233,261908,0
2011-03-16,8.2531,8.287,8.2133,8.2461,286369,0
2011-03-17,8.3407,8.3407,8.2461,8.2662,272662,0
2011-03-18,8.3069,8.4353,8.2461,8.4353,486885,0
2011-03-21,8.4212,8.5557,8.3737,8.5156,219892,0
2011-03-22,8.5028,8.5156,8.4353,8.4414,98171,0
2011-03-23,8.4154,8.4414,8.301,8.4154,113781,0
2011-03-24,8.3599,8.4612,8.3407,8.4543,120317,0
2011-03-25,8.4086,8.551,8.4086,8.4948,324802,0
2011-03-28,8.4895,8.5821,8.4543,8.5156,203252,0
2011-03-29,8.4612,8.5821,8.4612,8.4689,551415,0
2011-03-30,8.4689,8.551,8.4689,8.4948,319158,0
2011-03-31,8.4068,8.5575,8.4068,8.5377,282374,0
2011-04-01,8.5359,8.5557,8.4414,8.4689,249844,0
2011-04-04,8.4831,8.5028,8.4212,8.4414,158010,0
2011-04-05,8.3545,8.5359,8.3486,8.4612,154939,0
2011-04-06,8.4948,8.5557,8.4948,8.551,118752,0
2011-04-07,8.551,8.5628,8.4543,8.4948,141006,0
2011-04-08,8.551,8.5628,8.3807,8.4021,153283,0
2011-04-11,8.274,8.4543,8.1781,8.2809,431204,0
2011-04-12,8.2261,8.293,8.1781,8.1781,163474,0
2011-04-13,8.1928,8.233,8.1593,8.2006,227446,0
2011-04-14,8.1465,8.2193,8.1178,8.2074,122300,0
2011-04-15,8.1928,8.2809,8.1712,8.2602,490798,0
2011-04-18,8.1849,8.233,8.1593,8.2074,244062,0
2011-04-19,8.2006,8.2461,8.0586,8.072,155266,0
2011-04-20,8.1662,8.1849,8.1034,8.1712,157030,0
2011-04-21,8.2133,8.2133,8.0787,8.1534,101977,0
2011-04-25,8.1178,8.1465,8.072,8.1322,164386,0
2011-04-26,8.0991,8.5028,8.0651,8.3208,712231,0
2011-04-27,8.2809,8.293,8.2461,8.274,333472,0
2011-04-28,8.2461,8.293,8.1928,8.2809,220213,0
2011-04-29,8.2776,8.2974,8.2287,8.2566,196145,0
2011-05-02,8.2662,8.274,8.139,8.139,235315,0
2011-05-03,8.1322,8.1662,8.0586,8.0651,264822,0
2011-05-04,8.0241,8.1662,7.9641,7.9979,403920,0
2011-05-05,8.139,8.2809,8.0124,8.0787,485189,0
2011-05-06,8.2261,8.301,8.0916,8.0916,499012,0
2011-05-09,8.1034,8.2193,8.1034,8.1712,240271,0
2011-05-10,8.2399,8.3486,8.1712,8.3486,268471,0
2011-05-11,8.3486,8.4483,8.287,8.4086,507605,0
2011-05-12,8.4021,8.5628,8.3737,8.5359,415433,0
2011-05-13,8.5359,8.5359,8.4212,8.4543,242082,0
2011-05-16,8.4212,8.5028,8.3876,8.4483,328845,0
2011-05-17,8.3876,8.4769,8.3876,8.4612,240123,0
2011-05-18,8.4769,8.5359,8.4483,8.5156,191288,0
2011-05-19,8.4895,8.6245,8.4895,8.6028,233697,0
2011-05-20,8.5882,8.61,8.4689,8.5557,2455572,0
2011-05-23,8.4543,8.4895,8.3208,8.3276,471805,0
2011-05-24,8.3069,8.4086,8.2531,8.3347,2232306,0
2011-05-25,8.3069,8.3599,8.2662,8.3486,166760,0
2011-05-26,8.3208,8.4895,8.3208,8.4689,310201,0
2011-05-27,8.4895,8.4895,8.3876,8.4154,180765,0
2011-05-31,8.4204,8.4345,8.3528,8.4275,1049369,0
2011-06-01,8.4021,8.4275,8.2531,8.2531,646653,0
2011-06-02,8.2809,8.4086,8.2461,8.313,330809,0
2011-06-03,8.2461,8.2602,8.1465,8.1928,386198,0
2011-06-06,8.1928,8.287,8.1849,8.1928,397159,0
2011-06-07,8.2461,8.3486,8.1593,8.2193,443875,0
2011-06-08,8.1712,8.293,8.1712,8.2261,240516,0
2011-06-09,8.2602,8.287,8.1849,8.2193,234407,0
2011-06-10,8.1593,8.2193,8.1034,8.1322,263327,0
2011-06-13,8.139,8.3347,8.139,8.2602,542233,0
2011-06-14,8.3599,8.4612,8.3599,8.4212,729479,0
2011-06-15,8.3876,8.3876,8.2662,8.2809,681964,0
2011-06-16,8.2843,8.4337,8.2843,8.4068,658157,0
2011-06-17,8.4275,8.5156,8.4086,8.4895,818089,0
2011-06-20,8.4769,8.5557,8.4086,8.4483,745326,0
2011-06-21,8.4831,8.5628,8.3677,8.551,643720,0
2011-06-22,8.551,8.7257,8.5359,8.551,542733,0
2011-06-23,8.4831,8.5763,8.3876,8.4895,393635,0
2011-06-24,8.4948,8.5698,8.4275,8.5156,1584287,0
2011-06-27,8.4948,8.6299,8.4769,8.5821,1467348,0
2011-06-28,8.5698,8.5698,8.4154,8.4895,700968,0
2011-06-29,8.5156,8.5882,8.4612,8.5763,611597,0
2011-06-30,8.551,8.62,8.551,8.6127,423298,0
2011-07-01,8.6172,8.7458,8.5359,8.7112,365581,0
2011-07-05,8.6921,8.7322,8.6773,8.7266,269937,0
2011-07-06,8.6921,8.7799,8.6443,8.7322,705557,0
2011-07-07,8.7799,8.8002,8.6848,8.7523,1797264,0
2011-07-08,8.6506,8.8002,8.6506,8.7872,471802,0
2011-07-11,8.7577,8.7716,8.7257,8.7313,546174,0
2011-07-12,8.6984,8.7927,8.6848,8.7799,535824,0
2011-07-13,8.8186,8.8874,8.764,8.8389,524033,0
2011-07-14,8.8444,8.8444,8.6921,8.7448,571980,0
2011-07-15,8.7577,8.8139,8.6848,8.7322,335198,0
2011-07-18,8.6975,8.7103,8.61,8.657,400633,0
2011-07-19,8.7112,8.7322,8.5359,8.7039,507707,0
2011-07-20,8.7257,8.7716,8.6765,8.764,205629,0
2011-07-21,8.7853,8.813,8.7257,8.813,270356,0
2011-07-22,8.7733,8.7872,8.7039,8.7649,171106,0
2011-07-25,8.7039,8.7853,8.6848,8.7448,334475,0
2011-07-26,8.7872,8.8471,8.6642,8.8397,650319,0
2011-07-27,8.7733,8.861,8.7523,8.8204,1006517,0
2011-07-28,8.7266,8.8828,8.6299,8.6443,909627,0
2011-07-29,8.6947,8.7232,8.5982,8.7074,573371,0
2011-08-01,8.7458,8.8269,8.6506,8.8139,382421,0
2011-08-02,8.7577,8.8204,8.6299,8.638,550021,0
2011-08-03,8.6642,8.8139,8.6245,8.7799,850392,0
2011-08-04,8.8884,8.8884,8.6443,8.6443,1157756,0
2011-08-05,8.7194,8.7799,8.4466,8.5503,880293,0
2011-08-08,8.2905,8.638,7.9516,7.9516,1228311,0
2011-08-09,7.9712,8.4068,7.9383,8.3105,1553744,0
2011-08-10,8.1747,8.2704,7.9658,8.0258,929663,0
2011-08-11,8.0391,8.332,8.0391,8.2296,899799,0
2011-08-12,8.2427,8.2427,8.0745,8.1009,495623,0
2011-08-15,8.1883,8.3105,8.0881,8.2982,489540,0
2011-08-16,8.2167,8.3459,8.1747,8.2373,572466,0
2011-08-17,8.2781,8.3174,8.2167,8.3105,500186,0
2011-08-18,8.1695,8.2099,8.0534,8.1067,640331,0
2011-08-19,8.1498,8.3253,7.9712,7.9855,776801,0
2011-08-22,8.1348,8.3459,7.8497,8.0677,962559,0
2011-08-23,8.0814,8.4195,8.0745,8.372,1725470,0
2011-08-24,8.3857,8.6443,8.3857,8.6028,870097,0
2011-08-25,8.9296,8.9415,8.5754,8.7194,2737273,0
2011-08-26,8.6642,8.8002,8.5882,8.7523,1288261,0
2011-08-29,8.8139,9.1397,8.7649,9.1049,2283885,0
2011-08-30,9.0302,9.0302,8.861,8.9415,1760896,0
2011-08-31,8.9892,9.0647,8.8057,8.921,11841448,0
2011-09-01,8.8939,8.8939,8.3174,8.4603,2306697,0
2011-09-02,8.4204,8.4204,8.1407,8.1475,724706,0
2011-09-06,8.0745,8.2704,8.0141,8.2507,816244,0
2011-09-07,8.3857,8.657,8.2704,8.6028,1571581,0
2011-09-08,8.5146,8.7577,8.4136,8.7112,2280482,0
2011-09-09,8.6848,8.7458,8.5821,8.6245,2121798,0
2011-09-12,8.5359,8.8074,8.5011,8.7523,1381366,0
2011-09-13,8.6773,8.95,8.6773,8.9415,1064679,0
2011-09-14,9.0573,9.1455,8.861,9.0302,1054029,0
2011-09-15,8.9826,9.2069,8.9229,9.1455,3646066,0
2011-09-16,9.2069,9.2465,9.0637,9.1743,1812489,0
2011-09-19,9.0433,9.2125,8.9566,9.1123,516918,0
2011-09-20,9.1123,9.2543,9.0171,9.0246,1447668,0
2011-09-21,8.936,9.0722,8.6773,8.7039,1860507,0
2011-09-22,8.4939,8.7458,8.4812,8.6848,1277706,0
2011-09-23,8.7194,8.7523,8.4812,8.5359,1330025,0
2011-09-26,8.5821,8.7194,8.4195,8.6921,801152,0
2011-09-27,8.8074,8.8828,8.6773,8.7458,802918,0
2011-09-28,8.7266,8.8139,8.5199,8.543,824702,0
2011-09-29,8.7039,8.7927,8.4675,8.7927,951921,0
2011-09-30,8.6587,8.8057,8.5137,8.7285,1545022,0
2011-10-03,8.7458,8.7523,8.2427,8.2507,1444287,0
2011-10-04,8.2022,8.7624,8.1541,8.7559,1765093,0
2011-10-05,8.7232,8.7909,8.5028,8.7771,637223,0
2011-10-06,8.7367,8.9406,8.6534,8.9286,674718,0
2011-10-07,8.9229,8.9229,8.657,8.6692,627171,0
2011-10-10,8.7872,8.8537,8.7577,8.8537,685187,0
2011-10-11,8.7799,8.9566,8.7649,8.9229,760416,0
2011-10-12,8.9566,9.1455,8.9415,9.0246,621276,0
2011-10-13,8.9229,9.0246,8.8828,9.0041,495959,0
2011-10-14,9.0853,9.1541,8.8874,9.0918,454081,0
2011-10-17,8.9967,9.0843,8.8204,8.8537,633094,0
2011-10-18,8.9015,9.1532,8.8537,9.0982,740983,0
2011-10-19,9.0843,9.1532,9.0041,9.0843,684346,0
2011-10-20,9.0982,9.1532,8.9566,9.1244,561673,0
2011-10-21,9.1599,9.1599,9.0302,9.0992,664379,0
2011-10-24,9.1123,9.1589,9.0722,9.1589,816125,0
2011-10-25,9.0853,9.0918,8.9686,9.0041,476568,0
2011-10-26,9.1186,9.1589,8.9566,9.1532,595278,0
2011-10-27,9.2289,9.4906,9.1133,9.3859,889941,0
2011-10-28,9.3047,9.4965,9.0573,9.3536,565493,0
2011-10-31,8.8744,9.0461,8.7486,8.7909,793848,0
2011-11-01,8.551,8.7074,8.4483,8.5091,1006675,0
2011-11-02,8.7486,8.8518,8.62,8.8057,418258,0
2011-11-03,8.8379,8.9126,8.5028,8.6884,623585,0
2011-11-04,8.5778,8.8379,8.5164,8.8186,405782,0
2011-11-07,8.8057,8.9492,8.7074,8.935,519584,0
2011-11-08,8.8444,9.0302,8.7486,8.9406,409972,0
2011-11-09,8.866,8.866,8.5216,8.6606,1727188,0
2011-11-10,8.7771,8.921,8.7012,8.8997,640039,0
2011-11-11,9.0041,9.0041,8.921,8.9816,359827,0
2011-11-14,9.0433,9.0573,8.7843,8.8057,372454,0
2011-11-15,8.8121,9.2155,8.8121,9.1965,633725,0
2011-11-16,9.1196,9.1965,8.9556,8.9686,479051,0
2011-11-17,9.0041,9.0853,8.8121,8.866,457619,0
2011-11-18,8.9752,8.9892,8.8314,8.921,430992,0
2011-11-21,8.7843,8.7843,8.551,8.62,315134,0
2011-11-22,8.5847,8.6262,8.4612,8.5377,272369,0
2011-11-23,8.4612,8.5298,8.3043,8.3174,270898,0
2011-11-25,8.3105,8.4345,8.2355,8.3105,259755,0
2011-11-28,8.4895,8.5911,8.4204,8.551,323777,0
2011-11-29,8.5377,8.5646,8.4013,8.4831,364879,0
2011-11-30,8.7222,8.9164,8.638,8.9164,738755,0
2011-12-01,8.8518,8.8874,8.7074,8.7157,321477,0
2011-12-02,8.8314,8.9406,8.8057,8.9126,263246,0
2011-12-05,8.9892,9.0368,8.8444,8.9556,385017,0
2011-12-06,8.936,9.1011,8.8518,8.991,293713,0
2011-12-07,8.9556,8.9556,8.7697,8.8997,239446,0
2011-12-08,8.8186,8.8186,8.5982,8.5982,323034,0
2011-12-09,8.6606,8.9286,8.6055,8.881,300356,0
2011-12-12,8.7232,8.7559,8.5778,8.6606,260141,0
2011-12-13,8.8121,8.8444,8.6055,8.6335,309040,0
2011-12-14,8.5575,8.7232,8.5575,8.5847,357783,0
2011-12-15,8.8444,8.8444,8.6407,8.6947,254211,0
2011-12-16,8.7232,8.8591,8.5847,8.6479,1540204,0
2011-12-19,8.6947,8.8186,8.4958,8.551,787802,0
2011-12-20,8.7157,8.8931,8.6262,8.8735,314401,0
2011-12-21,8.8874,8.9556,8.7624,8.921,414220,0
2011-12-22,8.9556,9.0171,8.8997,8.9286,163083,0
2011-12-23,8.8997,8.9621,8.8931,8.908,101799,0
2011-12-27,8.8931,8.9686,8.7843,8.935,115419,0
2011-12-28,8.9406,8.9406,8.7439,8.7559,225573,0
2011-12-29,8.7559,8.908,8.7559,8.8591,149399,0
2011-12-30,8.8379,8.8771,8.7486,8.7486,186798,0
2012-01-03,8.9286,8.9686,8.8186,8.8379,311592,0
2012-01-04,8.7697,8.9892,8.7697,8.9406,159224,0
2012-01-05,8.8518,9.1133,8.7909,9.0787,165431,0
2012-01-06,9.1407,9.1407,8.921,8.9406,301377,0
2012-01-09,8.9686,9.0246,8.8591,8.881,349744,0
2012-01-10,8.9686,9.0573,8.9286,8.9892,321910,0
2012-01-11,8.9639,8.9762,8.8121,8.9006,233339,0
2012-01-12,8.9762,8.9762,8.7771,8.8389,424808,0
2012-01-13,8.7559,8.8186,8.7012,8.7559,365488,0
2012-01-17,8.7973,8.8121,8.5349,8.5349,752508,0
2012-01-18,8.551,8.6947,8.5164,8.6884,382398,0
2012-01-19,8.6947,8.6947,8.5911,8.6262,179654,0
2012-01-20,8.6037,8.7357,8.5964,8.7285,275962,0
2012-01-23,8.7012,8.7074,8.5377,8.5778,220021,0
2012-01-24,8.5646,8.6811,8.5646,8.6606,269025,0
2012-01-25,8.6335,8.7074,8.5847,8.6534,168450,0
2012-01-26,8.7439,8.7486,8.5778,8.6947,272465,0
2012-01-27,8.6939,8.7771,8.618,8.6874,160837,0
2012-01-30,8.6669,8.7909,8.6479,8.7367,195393,0
2012-01-31,8.9024,8.909,8.8057,8.8828,490874,0
2012-02-01,8.9639,9.0675,8.8314,9.0461,580571,0
2012-02-02,9.075,9.2061,9.0536,9.0946,618615,0
2012-02-03,9.2261,9.3018,9.1637,9.2115,648002,0
2012-02-06,9.2202,9.2396,9.0946,9.1637,173404,0
2012-02-07,9.1637,9.2697,9.1427,9.1637,174454,0
2012-02-08,9.1983,9.2396,9.0461,9.1427,165500,0
2012-02-09,9.1503,9.1503,8.991,9.0199,125156,0
2012-02-10,8.9704,9.0125,8.8744,8.8819,215162,0
2012-02-13,8.991,9.0125,8.9006,8.9639,192717,0
2012-02-14,8.9425,8.9704,8.7909,8.9229,445026,0
2012-02-15,8.9639,9.0125,8.7843,8.8389,278419,0
2012-02-16,8.8057,8.9229,8.7149,8.908,407126,0
2012-02-17,8.95,9.0675,8.825,8.9845,260911,0
2012-02-21,9.0395,9.1095,8.8819,9.0461,260426,0
2012-02-22,9.0125,9.0395,8.9229,8.9845,330830,0
2012-02-23,8.9975,9.1161,8.9296,9.0591,339908,0
2012-02-24,9.075,9.0946,8.9229,8.936,274540,0
2012-02-27,8.9229,9.0125,8.8389,8.9704,724533,0
2012-02-28,9.005,9.1292,8.9845,9.1161,616230,0
2012-02-29,9.1331,9.26,8.9938,9.0143,1633728,0
2012-03-01,9.0881,9.1161,8.9296,8.9296,413624,0
2012-03-02,8.9425,8.9975,8.8186,8.825,729815,0
2012-03-05,8.8884,8.95,8.8121,8.8931,498399,0
2012-03-06,8.8591,8.936,8.7973,8.8057,492636,0
2012-03-07,8.8819,8.95,8.8186,8.8931,221247,0
2012-03-08,8.9639,8.9845,8.8186,8.936,328809,0
2012-03-09,8.9425,9.1571,8.908,9.0805,302046,0
2012-03-12,9.0946,9.0946,8.9762,9.0461,157897,0
2012-03-13,9.075,9.1983,9.0536,9.1915,345515,0
2012-03-14,9.1983,9.2396,9.1011,9.1915,250790,0
2012-03-15,9.2115,9.3379,9.1369,9.3233,152890,0
2012-03-16,9.3536,9.4668,9.2697,9.4421,946375,0
2012-03-19,9.4421,9.71,9.3153,9.675,753100,0
2012-03-20,9.6,9.739,9.564,9.697,387151,0
2012-03-21,9.716,9.848,9.613,9.822,900687,0
2012-03-22,9.716,9.898,9.66,9.87,586170,0
2012-03-23,9.828,10.056,9.808,10.048,1193644,0
2012-03-26,10.098,10.237,10.062,10.175,436948,0
2012-03-27,10.217,10.306,10.126,10.237,853560,0
2012-03-28,10.242,10.353,10.193,10.325,502984,0
2012-03-29,10.249,10.417,10.242,10.271,1401733,0
2012-03-30,10.346,10.369,10.153,10.153,767238,0
2012-04-02,10.153,10.237,10.153,10.188,461959,0
2012-04-03,10.194,10.237,10.03,10.119,768305,0
2012-04-04,10.037,10.139,9.951,9.979,398699,0
2012-04-05,9.895,9.979,9.825,9.883,626728,0
2012-04-09,9.814,9.94,9.752,9.835,496196,0
2012-04-10,9.835,9.891,9.6,9.642,296456,0
2012-04-11,9.732,9.794,9.683,9.794,212533,0
2012-04-12,9.803,9.848,9.716,9.828,183498,0
2012-04-13,9.769,9.81,9.636,9.651,222308,0
2012-04-16,9.697,9.841,9.691,9.703,255543,0
2012-04-17,9.799,9.93,9.799,9.875,222951,0
2012-04-18,9.822,9.835,9.71,9.766,168361,0
2012-04-19,9.766,9.841,9.66,9.814,364683,0
2012-04-20,9.922,9.985,9.791,9.845,281689,0
2012-04-23,9.697,9.854,9.697,9.725,252977,0
2012-04-24,9.825,10.055,9.806,10.006,519711,0
2012-04-25,10.061,10.308,10.03,10.281,545200,0
2012-04-26,10.273,10.372,10.224,10.308,253427,0
2012-04-27,10.349,10.462,10.285,10.438,389849,0
2012-04-30,10.417,10.417,10.229,10.249,259219,0
2012-05-01,10.237,10.349,10.105,10.105,325612,0
2012-05-02,10.042,10.23,9.833,10.21,291167,0
2012-05-03,10.168,10.242,9.999,10.105,271043,0
2012-05-04,10.055,10.055,9.895,9.966,204649,0
2012-05-07,9.914,10.127,9.914,10.048,117283,0
2012-05-08,9.979,10.075,9.943,10.055,200695,0
2012-05-09,9.985,10.061,9.89,9.922,247703,0
2012-05-10,9.974,10.098,9.951,10.055,118124,0
2012-05-11,10.006,10.098,9.951,10.022,186478,0
2012-05-14,9.974,10.037,9.875,9.883,245140,0
2012-05-15,9.867,9.985,9.867,9.922,197557,0
2012-05-16,9.867,9.979,9.859,9.859,171510,0
2012-05-17,9.943,9.943,9.769,9.769,165431,0
2012-05-18,9.754,9.819,9.679,9.727,241736,0
2012-05-21,9.782,9.819,9.657,9.742,269272,0
2012-05-22,9.72,9.806,9.58,9.707,253006,0
2012-05-23,9.609,9.81,9.609,9.769,471235,0
2012-05-24,9.761,9.81,9.657,9.81,180301,0
2012-05-25,9.782,9.819,9.707,9.747,190814,0
2012-05-29,9.791,9.799,9.657,9.761,231136,0
2012-05-30,9.7,9.7,9.525,9.533,333109,0
2012-05-31,9.561,9.616,9.4678,9.565,483646,0
2012-06-01,9.4143,9.516,9.2755,9.2794,665270,0
2012-06-04,9.3369,9.3761,9.2755,9.3447,250406,0
2012-06-05,9.3369,9.4143,9.3223,9.3634,244549,0
2012-06-06,9.3987,9.4282,9.3634,9.383,525302,0
2012-06-07,9.4826,9.54,9.4143,9.4965,246580,0
2012-06-08,9.4747,9.54,9.4213,9.51,319757,0
2012-06-11,9.609,9.609,9.3899,9.3899,222489,0
2012-06-12,9.4282,9.587,9.4074,9.565,319583,0
2012-06-13,9.525,9.643,9.4747,9.4965,209769,0
2012-06-14,9.4826,9.72,9.4826,9.714,211705,0
2012-06-15,9.671,9.819,9.625,9.754,401774,0
2012-06-18,9.693,9.838,9.657,9.671,186581,0
2012-06-19,9.679,9.769,9.609,9.769,294785,0
2012-06-20,9.761,9.875,9.707,9.81,181153,0
2012-06-21,9.81,9.859,9.657,9.657,213245,0
2012-06-22,9.687,9.81,9.687,9.754,1047185,0
2012-06-25,9.693,9.806,9.643,9.754,167172,0
2012-06-26,9.735,9.845,9.714,9.727,131958,0
2012-06-27,9.707,9.875,9.616,9.825,121737,0
2012-06-28,9.742,9.902,9.707,9.895,139848,0
2012-06-29,10.055,10.055,9.951,10.055,225933,0
2012-07-02,10.084,10.161,9.979,10.161,197082,0
2012-07-03,10.112,10.242,10.098,10.175,86177,0
2012-07-05,10.178,10.205,10.093,10.14,154203,0
2012-07-06,10.037,10.23,10.037,10.127,165113,0
2012-07-09,10.092,10.127,10.075,10.092,286552,0
2012-07-10,10.119,10.154,10.042,10.098,276469,0
2012-07-11,10.145,10.188,10.098,10.161,180257,0
2012-07-12,10.139,10.183,10.084,10.154,174577,0
2012-07-13,10.184,10.408,10.184,10.321,257266,0
2012-07-16,10.294,10.377,10.257,10.285,157842,0
2012-07-17,10.308,10.391,10.224,10.334,147332,0
2012-07-18,10.294,10.372,10.061,10.127,243632,0
2012-07-19,10.139,10.168,9.999,10.03,268611,0
2012-07-20,9.959,10.063,9.959,10.03,431090,0
2012-07-23,9.89,9.991,9.867,9.937,186941,0
2012-07-24,9.985,9.985,9.7,9.727,563257,0
2012-07-25,9.761,9.845,9.657,9.761,202657,0
2012-07-26,9.806,9.902,9.727,9.775,192151,0
2012-07-27,9.775,10.112,9.608,9.985,254094,0
2012-07-30,9.966,10.055,9.908,9.908,90678,0
2012-07-31,9.922,9.974,9.833,9.845,129374,0
2012-08-01,9.85,9.921,9.78,9.788,317925,0
2012-08-02,9.775,9.883,9.714,9.819,209256,0
2012-08-03,9.902,10.084,9.782,10.037,273897,0
2012-08-06,10.042,10.161,9.937,9.951,180728,0
2012-08-07,9.979,10.069,9.914,9.959,266203,0
2012-08-08,9.951,10.106,9.913,10.057,115032,0
2012-08-09,10.063,10.345,10.049,10.155,227389,0
2012-08-10,10.148,10.201,10.063,10.136,131455,0
2012-08-13,10.106,10.178,9.959,10.14,123591,0
2012-08-14,10.197,10.284,10.106,10.12,315573,0
2012-08-15,10.114,10.296,10.114,10.27,302002,0
2012-08-16,10.284,10.404,10.186,10.382,175724,0
2012-08-17,10.369,10.436,10.197,10.424,279649,0
2012-08-20,10.382,10.436,10.239,10.436,114885,0
2012-08-21,10.474,10.553,10.369,10.382,149521,0
2012-08-22,10.382,10.4,10.284,10.324,84187,0
2012-08-23,10.304,10.304,10.178,10.22,58371,0
2012-08-24,10.226,10.339,10.086,10.27,139181,0
2012-08-27,10.318,10.375,10.246,10.331,196165,0
2012-08-28,10.289,10.41,10.289,10.362,108784,0
2012-08-29,10.369,10.418,10.345,10.388,112324,0
2012-08-30,10.382,10.382,10.233,10.276,199517,0
2012-08-31,10.375,10.41,10.254,10.331,188965,0
2012-09-04,10.324,10.503,10.212,10.46,193442,0
2012-09-05,10.488,10.488,10.276,10.339,512091,0
2012-09-06,10.404,10.529,10.382,10.388,247203,0
2012-09-07,10.467,10.467,10.324,10.339,240877,0
2012-09-10,10.318,10.375,10.226,10.239,248305,0
2012-09-11,10.261,10.41,10.261,10.404,227551,0
2012-09-12,10.41,10.522,10.404,10.474,131981,0
2012-09-13,10.436,10.705,10.331,10.567,255693,0
2012-09-14,10.621,10.673,10.544,10.657,232921,0
2012-09-17,10.594,10.594,10.318,10.536,169629,0
2012-09-18,10.488,10.647,10.481,10.586,178759,0
2012-09-19,10.574,10.643,10.424,10.436,203644,0
2012-09-20,10.388,10.515,10.369,10.395,158995,0
2012-09-21,10.574,10.647,10.339,10.503,1532673,0
2012-09-24,10.515,10.699,10.382,10.613,312858,0
2012-09-25,10.684,10.765,10.508,10.544,242731,0
2012-09-26,10.544,10.638,10.508,10.508,362409,0
2012-09-27,10.522,10.601,10.467,10.56,201842,0
2012-09-28,10.496,10.741,10.444,10.629,218123,0
2012-10-01,10.699,10.741,10.567,10.643,198232,0
2012-10-02,10.692,10.749,10.536,10.586,228284,0
2012-10-03,10.594,10.629,10.431,10.452,225148,0
2012-10-04,10.503,10.577,10.418,10.488,203977,0
2012-10-05,10.503,10.664,10.481,10.586,228361,0
2012-10-08,10.536,10.651,10.515,10.594,54633,0
2012-10-09,10.579,10.594,10.424,10.487,97594,0
2012-10-10,10.515,10.594,10.467,10.529,79947,0
2012-10-11,10.567,10.705,10.56,10.643,195204,0
2012-10-12,10.621,10.657,10.496,10.515,187266,0
2012-10-15,10.508,10.594,10.467,10.496,114459,0
2012-10-16,10.56,10.586,10.46,10.488,127107,0
2012-10-17,10.508,10.651,10.503,10.607,153901,0
2012-10-18,10.613,10.684,10.515,10.515,122892,0
2012-10-19,10.444,10.496,10.27,10.345,263314,0
2012-10-22,10.339,10.607,10.239,10.544,199856,0
2012-10-23,10.496,10.56,10.362,10.544,137698,0
2012-10-24,10.56,10.56,10.304,10.324,141911,0
2012-10-25,10.369,10.594,10.318,10.574,104551,0
2012-10-26,10.574,10.741,10.574,10.713,184655,0
2012-10-31,10.784,10.799,10.553,10.793,312528,0
2012-11-01,10.818,10.942,10.757,10.919,253500,0
2012-11-02,10.942,10.942,10.519,10.519,226881,0
2012-11-05,10.349,10.519,10.333,10.493,210213,0
2012-11-06,10.507,10.657,10.357,10.605,211346,0
2012-11-07,10.525,10.603,10.314,10.399,378659,0
2012-11-08,10.42,10.512,10.357,10.357,246323,0
2012-11-09,10.307,10.428,10.256,10.372,377318,0
2012-11-12,10.406,10.627,10.241,10.285,154458,0
2012-11-13,10.299,10.299,10.12,10.128,101967,0
2012-11-14,10.164,10.307,9.912,9.919,202877,0
2012-11-15,9.906,10.006,9.828,9.901,211386,0
2012-11-16,9.864,10.043,9.771,9.998,266390,0
2012-11-19,10.022,10.279,10.022,10.271,250112,0
2012-11-20,10.222,10.525,10.198,10.378,222721,0
2012-11-21,10.378,10.558,10.365,10.55,160015,0
2012-11-23,10.577,10.605,10.478,10.605,94147,0
2012-11-26,10.605,10.699,10.525,10.605,268858,0
2012-11-27,10.599,10.691,10.525,10.605,163517,0
2012-11-28,10.539,10.576,10.416,10.548,208141,0
2012-11-29,10.599,10.753,10.564,10.651,153361,0
2012-11-30,10.469,10.738,10.469,10.701,367402,0
2012-12-03,10.744,10.767,10.657,10.724,164148,0
2012-12-04,10.701,10.767,10.611,10.738,139829,0
2012-12-05,10.774,10.871,10.673,10.834,130315,0
2012-12-06,10.885,10.885,10.804,10.855,118860,0
2012-12-07,10.921,10.921,10.781,10.825,259566,0
2012-12-10,10.855,10.871,10.733,10.79,169931,0
2012-12-11,10.885,10.959,10.738,10.774,300004,0
2012-12-12,10.79,10.878,10.665,10.673,165345,0
2012-12-13,10.716,10.781,10.673,10.707,99189,0
2012-12-14,10.817,10.817,10.678,10.738,296911,0
2012-12-17,10.738,10.951,10.738,10.892,341413,0
2012-12-18,10.936,11.068,10.841,11.068,293552,0
2012-12-19,10.843,11.11,10.843,11.082,191773,0
2012-12-20,11.119,11.125,10.973,11.075,202029,0
2012-12-21,11.002,11.09,10.913,11.025,952651,0
2012-12-24,10.665,11.082,10.665,10.913,127219,0
2012-12-26,10.966,11.008,10.871,10.928,111812,0
2012-12-27,10.899,10.966,10.767,10.951,100134,0
2012-12-28,10.796,11.054,10.796,10.986,118451,0
2012-12-31,10.906,11.279,10.857,11.23,257192,0
2013-01-02,11.465,11.512,11.272,11.391,310519,0
2013-01-03,11.377,11.458,11.369,11.449,134330,0
2013-01-04,11.507,11.512,11.377,11.436,180881,0
2013-01-07,11.369,11.412,11.272,11.272,221292,0
2013-01-08,11.243,11.471,11.23,11.471,267549,0
2013-01-09,11.507,11.691,11.412,11.507,296683,0
2013-01-10,11.572,11.627,11.419,11.619,220557,0
2013-01-11,11.642,11.642,11.419,11.586,140358,0
2013-01-14,11.627,11.642,11.478,11.565,133745,0
2013-01-15,11.485,11.578,11.449,11.572,207897,0
2013-01-16,11.578,11.586,11.458,11.507,142986,0
2013-01-17,11.565,11.635,11.472,11.627,93234,0
2013-01-18,11.594,11.728,11.531,11.715,155957,0
2013-01-22,11.728,11.734,11.512,11.667,232801,0
2013-01-23,11.691,11.728,11.545,11.561,117443,0
2013-01-24,11.539,11.8,11.266,11.785,309540,0
2013-01-25,11.785,11.8,11.251,11.324,488713,0
2013-01-28,11.309,11.426,11.156,11.251,653218,0
2013-01-29,11.222,11.412,11.061,11.191,834384,0
2013-01-30,11.149,11.149,10.993,11.09,616944,0
2013-01-31,11.105,11.23,11.054,11.097,353808,0
2013-02-01,11.156,11.332,11.125,11.288,407578,0
2013-02-04,11.243,11.243,11.09,11.119,263084,0
2013-02-05,11.133,11.171,11.033,11.149,928657,0
2013-02-06,11.096,11.309,11.096,11.304,423382,0
2013-02-07,11.252,11.28,11.125,11.192,204083,0
2013-02-08,11.231,11.231,11.054,11.171,205106,0
2013-02-11,11.133,11.207,11.09,11.09,280456,0
2013-02-12,11.104,11.104,11.015,11.06,449795,0
2013-02-13,11.09,11.09,10.976,11.043,312554,0
2013-02-14,11.037,11.067,10.976,11.06,219684,0
2013-02-15,11.125,11.125,11.015,11.074,284239,0
2013-02-19,11.074,11.142,11.023,11.142,204507,0
2013-02-20,11.125,11.149,10.941,10.965,390413,0
2013-02-21,11,11.031,10.726,10.918,393497,0
2013-02-22,11.015,11.015,10.786,10.984,369192,0
2013-02-25,11.053,11.06,10.749,10.757,163254,0
2013-02-26,10.801,10.852,10.749,10.793,138982,0
2013-02-27,10.776,11.015,10.776,10.934,264060,0
2013-02-28,10.941,10.972,10.839,10.889,238083,0
2013-03-01,10.808,11.037,10.808,10.992,195843,0
2013-03-04,10.956,11.081,10.956,11.043,270057,0
2013-03-05,11.074,11.118,10.992,11.074,155833,0
2013-03-06,11.031,11.09,11.007,11.081,131219,0
2013-03-07,11.06,11.177,11.023,11.171,115063,0
2013-03-08,11.237,11.237,11.11,11.171,130560,0
2013-03-11,11.118,11.177,11.104,11.164,112873,0
2013-03-12,11.177,11.177,11.053,11.104,84834,0
2013-03-13,11.104,11.2,11.067,11.164,113068,0
2013-03-14,11.133,11.364,11.133,11.341,129327,0
2013-03-15,11.364,11.386,11.237,11.29,360594,0
2013-03-18,11.164,11.273,11.156,11.2,71605,0
2013-03-19,11.192,11.29,11.177,11.2,114758,0
2013-03-20,11.243,11.304,11.183,11.261,66028,0
2013-03-21,11.177,11.273,11.171,11.252,123355,0
2013-03-22,11.267,11.333,11.231,11.267,93759,0
2013-03-25,11.267,11.347,11.183,11.267,141017,0
2013-03-26,11.317,11.439,11.29,11.439,125152,0
2013-03-27,11.414,11.43,11.304,11.414,81862,0
2013-03-28,11.453,11.489,11.353,11.467,148520,0
2013-04-01,11.467,11.481,11.081,11.125,244191,0
2013-04-02,11.192,11.243,10.984,11.031,135749,0
2013-04-03,11.031,11.037,10.889,10.889,177383,0
2013-04-04,10.875,10.976,10.822,10.965,80049,0
2013-04-05,10.822,11.096,10.801,11.067,260289,0
2013-04-08,11.118,11.118,10.976,11.104,66789,0
2013-04-09,11.096,11.096,10.918,10.918,153461,0
2013-04-10,10.926,11.149,10.889,11.125,107551,0
2013-04-11,11.104,11.304,11.104,11.243,222823,0
2013-04-12,11.215,11.243,11.142,11.177,139234,0
2013-04-15,11.037,11.164,10.808,10.814,268614,0
2013-04-16,10.735,11.031,10.735,11.015,232364,0
2013-04-17,10.956,10.956,10.808,10.875,203715,0
2013-04-18,10.926,10.956,10.808,10.941,170622,0
2013-04-19,10.926,11.11,10.926,11.074,105519,0
2013-04-22,11.067,11.067,10.83,11,85885,0
2013-04-23,10.965,11.118,10.903,11.118,95321,0
2013-04-24,11.125,11.156,11.037,11.156,61985,0
2013-04-25,11.171,11.398,11.171,11.341,189287,0
2013-04-26,11.393,11.393,11.304,11.333,159551,0
2013-04-29,11.341,11.439,11.341,11.37,98520,0
2013-04-30,11.393,11.453,11.309,11.453,243866,0
2013-05-01,11.448,11.448,11.215,11.232,296877,0
2013-05-02,11.254,11.395,11.209,11.306,120755,0
2013-05-03,11.457,11.597,11.457,11.513,134564,0
2013-05-06,11.555,11.597,11.471,11.541,86942,0
2013-05-07,11.588,11.74,11.547,11.726,266445,0
2013-05-08,11.672,11.814,11.622,11.755,117781,0
2013-05-09,11.778,11.778,11.638,11.638,98929,0
2013-05-10,11.679,11.687,11.604,11.663,67195,0
2013-05-13,11.631,11.696,11.597,11.638,57161,0
2013-05-14,11.679,11.8,11.679,11.719,134952,0
2013-05-15,11.726,11.839,11.663,11.792,63909,0
2013-05-16,11.792,11.831,11.679,11.778,69723,0
2013-05-17,11.852,11.935,11.712,11.881,220510,0
2013-05-20,11.867,11.942,11.831,11.89,110413,0
2013-05-21,11.86,11.898,11.632,11.755,123114,0
2013-05-22,11.792,11.928,11.522,11.567,128649,0
2013-05-23,11.522,11.604,11.485,11.532,123503,0
2013-05-24,11.507,11.622,11.465,11.604,116311,0
2013-05-28,11.712,11.872,11.597,11.631,160738,0
2013-05-29,11.567,11.631,11.477,11.588,194231,0
2013-05-30,11.649,11.74,11.532,11.726,148811,0
2013-05-31,11.636,11.662,11.452,11.481,161966,0
2013-06-03,11.471,11.638,11.35,11.613,304722,0
2013-06-04,11.588,11.645,11.262,11.41,308749,0
2013-06-05,11.367,11.381,11.215,11.232,260851,0
2013-06-06,11.254,11.417,11.232,11.41,148201,0
2013-06-07,11.5,11.513,11.343,11.457,147022,0
2013-06-10,11.465,11.613,11.441,11.597,111080,0
2013-06-11,11.485,11.547,11.343,11.448,60813,0
2013-06-12,11.448,11.536,11.274,11.306,128450,0
2013-06-13,11.254,11.491,11.239,11.485,77959,0
2013-06-14,11.465,11.465,11.225,11.232,214903,0
2013-06-17,11.336,11.434,11.254,11.372,89027,0
2013-06-18,11.417,11.597,11.35,11.581,122355,0
2013-06-19,11.547,11.581,11.381,11.389,123179,0
2013-06-20,11.245,11.507,11.245,11.457,239613,0
2013-06-21,11.5,11.645,11.408,11.622,521247,0
2013-06-24,11.555,11.74,11.434,11.719,245780,0
2013-06-25,11.778,11.898,11.651,11.872,258725,0
2013-06-26,11.957,11.978,11.762,11.762,120313,0
2013-06-27,11.86,11.867,11.704,11.755,242451,0
2013-06-28,12.057,12.088,11.988,12.057,579883,0
2013-07-01,11.762,11.978,11.712,11.906,265337,0
2013-07-02,11.928,11.948,11.784,11.881,247008,0
2013-07-03,11.814,12.018,11.814,12.018,73269,0
2013-07-05,12.055,12.131,11.972,12.131,178959,0
2013-07-08,12.151,12.311,12.137,12.277,271048,0
2013-07-09,12.311,12.443,12.242,12.394,237570,0
2013-07-10,12.394,12.419,12.295,12.318,185802,0
2013-07-11,12.437,12.437,12.277,12.287,112812,0
2013-07-12,12.25,12.412,12.055,12.377,189098,0
2013-07-15,12.419,12.65,12.377,12.412,150705,0
2013-07-16,12.443,12.504,12.311,12.407,158002,0
2013-07-17,12.497,12.504,12.293,12.412,135398,0
2013-07-18,12.488,12.518,12.199,12.459,152818,0
2013-07-19,12.481,12.534,12.442,12.497,111172,0
2013-07-22,12.542,12.632,12.488,12.557,70028,0
2013-07-23,12.616,12.616,12.386,12.412,172989,0
2013-07-24,12.534,12.578,12.468,12.504,179227,0
2013-07-25,12.295,12.497,12.295,12.352,251311,0
2013-07-26,12.287,12.352,12.173,12.25,233543,0
2013-07-29,12.204,12.27,12.092,12.22,249541,0
2013-07-30,12.305,12.345,12.137,12.228,248010,0
2013-07-31,12.262,12.352,12.173,12.173,200410,0
2013-08-01,12.235,12.318,12.16,12.305,239335,0
2013-08-02,12.228,12.345,12.22,12.311,132222,0
2013-08-05,12.323,12.407,12.262,12.34,73487,0
2013-08-06,12.318,12.323,12.131,12.204,165964,0
2013-08-07,12.208,12.252,12.056,12.079,122633,0
2013-08-08,12.193,12.216,12.102,12.193,106832,0
2013-08-09,12.183,12.33,12.154,12.216,100732,0
2013-08-12,12.171,12.315,12.171,12.283,82998,0
2013-08-13,12.33,12.33,12.134,12.239,59942,0
2013-08-14,12.26,12.426,12.146,12.171,108838,0
2013-08-15,12.14,12.208,12.056,12.202,263551,0
2013-08-16,12.146,12.292,12.146,12.216,134977,0
2013-08-19,12.208,12.357,12.056,12.079,130664,0
2013-08-20,12.208,12.33,12.102,12.283,152625,0
2013-08-21,12.252,12.288,12.11,12.154,93335,0
2013-08-22,12.164,12.411,12.164,12.357,68963,0
2013-08-23,12.376,12.376,12.154,12.171,113575,0
2013-08-26,12.202,12.335,12.063,12.095,72200,0
2013-08-27,11.98,12.034,11.703,11.761,128284,0
2013-08-28,11.831,11.942,11.787,11.906,156589,0
2013-08-29,11.906,12.02,11.906,11.973,62861,0
2013-08-30,12.25,12.28,12.018,12.055,111182,0
2013-09-03,12.003,12.208,11.643,11.724,126187,0
2013-09-04,11.739,11.839,11.685,11.753,97935,0
2013-09-05,11.783,11.852,11.677,11.799,60010,0
2013-09-06,11.881,11.881,11.46,11.771,72675,0
2013-09-09,11.831,11.935,11.731,11.929,74017,0
2013-09-10,11.973,12.041,11.807,11.973,124385,0
2013-09-11,11.942,11.996,11.839,11.898,99023,0
2013-09-12,11.921,11.921,11.662,11.718,222545,0
2013-09-13,11.771,11.906,11.718,11.813,175560,0
2013-09-16,12.026,12.055,11.791,11.831,150802,0
2013-09-17,11.839,12.02,11.771,12.02,96763,0
2013-09-18,12.034,12.14,11.86,12.034,130263,0
2013-09-19,12.05,12.095,11.845,11.973,104138,0
2013-09-20,11.98,12.11,11.921,12.05,427083,0
2013-09-23,12.041,12.171,11.929,12.11,148781,0
2013-09-24,12.11,12.301,12.05,12.246,238780,0
2013-09-25,12.246,12.562,12.102,12.526,361628,0
2013-09-26,12.518,12.557,12.252,12.357,275559,0
2013-09-27,12.26,12.418,12.087,12.321,79538,0
2013-09-30,12.576,12.794,12.506,12.794,142806,0
2013-10-01,12.45,12.526,12.357,12.497,172428,0
2013-10-02,12.426,12.426,12.246,12.252,150491,0
2013-10-03,12.252,12.399,12.063,12.14,128436,0
2013-10-04,12.071,12.467,12.071,12.246,107489,0
2013-10-07,12.164,12.216,11.98,12.087,95129,0
2013-10-08,12.102,12.14,11.973,12.102,130011,0
2013-10-09,12.125,12.246,12.079,12.154,89978,0
2013-10-10,12.407,12.623,12.376,12.562,359646,0
2013-10-11,12.497,12.549,12.399,12.487,322518,0
2013-10-14,12.426,12.549,12.315,12.487,277862,0
2013-10-15,12.48,12.534,12.436,12.473,200702,0
2013-10-16,12.51,12.595,12.458,12.51,196868,0
2013-10-17,12.497,12.595,12.426,12.562,194490,0
2013-10-18,12.602,12.602,12.399,12.411,362422,0
2013-10-21,12.411,12.51,12.376,12.467,221311,0
2013-10-22,12.487,12.562,12.442,12.458,154060,0
2013-10-23,12.383,12.562,12.383,12.48,149701,0
2013-10-24,12.562,12.562,12.301,12.411,178368,0
2013-10-25,12.45,12.557,12.399,12.411,164496,0
2013-10-28,12.392,12.571,12.392,12.557,224748,0
2013-10-29,12.557,12.609,12.407,12.503,102134,0
2013-10-30,12.602,12.602,12.426,12.458,141904,0
2013-10-31,12.764,12.885,12.6,12.608,132818,0
2013-11-01,12.252,12.336,12.146,12.273,375241,0
2013-11-04,12.292,12.497,12.193,12.418,234789,0
2013-11-05,12.399,12.526,12.267,12.301,107945,0
2013-11-06,12.363,12.448,12.292,12.405,147957,0
2013-11-07,12.415,12.441,12.306,12.306,131357,0
2013-11-08,12.306,12.623,12.288,12.486,121252,0
2013-11-11,12.486,12.486,12.297,12.306,102077,0
2013-11-12,12.306,12.348,12.22,12.27,172005,0
2013-11-13,12.235,12.405,12.157,12.396,145341,0
2013-11-14,12.381,12.381,12.255,12.348,168124,0
2013-11-15,12.325,12.339,12.127,12.166,176739,0
2013-11-18,12.186,12.306,12.142,12.204,102341,0
2013-11-19,12.22,12.306,12.02,12.172,90838,0
2013-11-20,12.186,12.242,12.058,12.135,103517,0
2013-11-21,12.186,12.27,12.065,12.178,140060,0
2013-11-22,12.227,12.319,12.02,12.306,132010,0
2013-11-25,12.332,12.415,12.312,12.348,91573,0
2013-11-26,12.354,12.424,12.319,12.388,150965,0
2013-11-27,12.441,12.54,12.388,12.54,168162,0
2013-11-29,12.745,12.856,12.64,12.661,87072,0
2013-12-02,12.472,12.532,12.288,12.297,208164,0
2013-12-03,12.443,12.553,12.264,12.392,185776,0
2013-12-04,12.172,12.28,12.032,12.148,181916,0
2013-12-05,12.117,12.242,12.087,12.186,169434,0
2013-12-06,12.307,12.307,12.11,12.142,263225,0
2013-12-09,12.204,12.357,12.177,12.28,674145,0
2013-12-10,12.29,12.367,12.087,12.25,241097,0
2013-12-11,12.307,12.307,12.102,12.177,224115,0
2013-12-12,12.148,12.196,12.087,12.126,217422,0
2013-12-13,12.148,12.271,12.126,12.186,185000,0
2013-12-16,12.196,12.341,12.126,12.328,200957,0
2013-12-17,12.341,12.341,12.212,12.256,215493,0
2013-12-18,12.307,12.351,12.172,12.351,194677,0
2013-12-19,12.328,12.328,12.172,12.196,90670,0
2013-12-20,12.271,12.437,12.242,12.392,651628,0
2013-12-23,12.411,12.513,12.334,12.399,229132,0
2013-12-24,12.428,12.547,12.411,12.483,71067,0
2013-12-26,12.53,12.539,12.419,12.437,154124,0
2013-12-27,12.491,12.561,12.271,12.46,169427,0
2013-12-30,12.443,12.513,12.25,12.491,108582,0
2013-12-31,12.539,12.539,12.399,12.476,130585,0
2014-01-02,12.437,12.437,12.242,12.299,142146,0
2014-01-03,12.299,12.428,12.272,12.313,119338,0
2014-01-06,12.357,12.489,12.087,12.095,173289,0
2014-01-07,12.337,12.337,12.018,12.063,229225,0
2014-01-08,12.018,12.055,11.961,12.04,179473,0
2014-01-09,12.032,12.087,11.939,12.009,159400,0
2014-01-10,12.049,12.049,11.893,11.933,120320,0
2014-01-13,11.893,11.961,11.831,11.955,197995,0
2014-01-14,12.003,12.04,11.939,12.003,134631,0
2014-01-15,12.003,12.142,11.985,12.087,196325,0
2014-01-16,12.04,12.102,11.925,12.018,194396,0
2014-01-17,11.977,12.07,11.961,12.003,197095,0
2014-01-21,12.055,12.165,12.049,12.148,115834,0
2014-01-22,12.117,12.276,12.025,12.087,170242,0
2014-01-23,12.102,12.126,11.971,12.063,215493,0
2014-01-24,12.018,12.204,11.933,12.095,483349,0
2014-01-27,12.117,12.341,12.04,12.186,329994,0
2014-01-28,12.228,12.341,12.07,12.172,308766,0
2014-01-29,12.102,12.242,11.983,12.063,290693,0
2014-01-30,12.117,12.299,12.049,12.235,202572,0
2014-01-31,12.102,12.28,12.102,12.235,504963,0
2014-02-03,12.242,12.341,11.994,12.055,336086,0
2014-02-04,12.087,12.148,11.916,11.925,227704,0
2014-02-05,11.959,12.046,11.872,11.905,197568,0
2014-02-06,11.935,11.991,11.827,11.913,231853,0
2014-02-07,11.942,12.068,11.913,12.06,261117,0
2014-02-10,12.108,12.116,11.942,12.029,173969,0
2014-02-11,11.921,12.25,11.888,12.155,163167,0
2014-02-12,12.068,12.264,12.046,12.116,89160,0
2014-02-13,12.053,12.271,12.022,12.242,115133,0
2014-02-14,12.271,12.335,12.185,12.299,145921,0
2014-02-18,12.221,12.439,12.221,12.351,121049,0
2014-02-19,12.299,12.368,11.921,11.935,223487,0
2014-02-20,11.981,12.176,11.935,12.116,148449,0
2014-02-21,12.185,12.185,12.022,12.068,296283,0
2014-02-24,12.015,12.256,12.015,12.146,258945,0
2014-02-25,12.02,12.185,12.02,12.14,99900,0
2014-02-26,12.146,12.385,12.146,12.342,217975,0
2014-02-27,12.308,12.385,12.283,12.342,203098,0
2014-02-28,12.385,12.439,12.299,12.314,426318,0
2014-03-03,12.25,12.357,12.133,12.185,167809,0
2014-03-04,12.321,12.541,12.321,12.377,550411,0
2014-03-05,12.335,12.439,12.28,12.413,105148,0
2014-03-06,12.421,12.472,12.329,12.408,304512,0
2014-03-07,12.43,12.502,12.385,12.421,154004,0
2014-03-10,12.421,12.502,12.39,12.478,178252,0
2014-03-11,12.439,12.502,12.342,12.421,143369,0
2014-03-12,12.394,12.525,12.32,12.525,183914,0
2014-03-13,12.525,12.58,12.453,12.502,148274,0
2014-03-14,12.453,12.58,12.413,12.509,67952,0
2014-03-17,12.549,12.58,12.446,12.525,121241,0
2014-03-18,12.509,12.692,12.453,12.644,242529,0
2014-03-19,12.611,12.674,12.525,12.62,159609,0
2014-03-20,12.627,12.831,12.485,12.8,132835,0
2014-03-21,12.855,12.941,12.692,12.893,407918,0
2014-03-24,12.893,12.935,12.657,12.674,198798,0
2014-03-25,12.752,12.793,12.649,12.692,131228,0
2014-03-26,12.793,12.793,12.439,12.439,158600,0
2014-03-27,12.463,12.572,12.227,12.264,220665,0
2014-03-28,12.368,12.453,12.22,12.25,105447,0
2014-03-31,12.227,12.478,12.227,12.43,151561,0
2014-04-01,12.43,12.597,12.321,12.563,170185,0
2014-04-02,12.549,12.563,12.453,12.509,82628,0
2014-04-03,12.541,12.541,12.421,12.463,69258,0
2014-04-04,12.453,12.557,12.108,12.185,152730,0
2014-04-07,12.14,12.329,11.991,12.22,161654,0
2014-04-08,12.116,12.354,12.116,12.203,197991,0
2014-04-09,12.227,12.271,12.108,12.256,210918,0
2014-04-10,12.185,12.29,12.068,12.101,264528,0
2014-04-11,12.14,12.171,11.967,11.991,125355,0
2014-04-14,12.108,12.146,11.921,12.006,130067,0
2014-04-15,11.999,12.06,11.835,12.015,121498,0
2014-04-16,11.991,12.085,11.95,11.991,89693,0
2014-04-17,12.029,12.116,11.991,12.085,98822,0
2014-04-21,12.068,13.24,11.995,12.14,263956,0
2014-04-22,12.133,12.203,12.085,12.125,97659,0
2014-04-23,12.085,12.146,12.022,12.093,151933,0
2014-04-24,12.176,12.28,11.942,12.038,69002,0
2014-04-25,12.022,12.133,11.848,11.872,265621,0
2014-04-28,11.896,12.116,11.785,11.835,224744,0
2014-04-29,11.913,12.022,11.717,11.739,302545,0
2014-04-30,11.72,11.831,11.662,11.798,244731,0
2014-05-01,11.742,11.831,11.554,11.647,273686,0
2014-05-02,11.717,11.894,11.574,11.626,165436,0
2014-05-05,11.545,11.626,11.424,11.589,198425,0
2014-05-06,11.589,11.635,11.369,11.369,273110,0
2014-05-07,11.424,11.51,11.273,11.504,221878,0
2014-05-08,11.519,11.519,11.311,11.386,204655,0
2014-05-09,11.306,11.678,11.29,11.654,249981,0
2014-05-12,11.742,11.998,11.728,11.926,285778,0
2014-05-13,11.934,11.934,11.598,11.606,286476,0
2014-05-14,11.606,11.606,11.193,11.273,578176,0
2014-05-15,11.217,11.566,11.162,11.519,455653,0
2014-05-16,11.494,11.626,11.399,11.598,280949,0
2014-05-19,11.626,11.775,11.606,11.746,211689,0
2014-05-20,11.734,11.79,11.635,11.751,396520,0
2014-05-21,11.806,11.885,11.767,11.781,387532,0
2014-05-22,11.823,11.934,11.813,11.926,207325,0
2014-05-23,11.948,11.98,11.894,11.973,178398,0
2014-05-27,11.99,12.187,11.926,12.076,142438,0
2014-05-28,12.046,12.076,11.865,11.998,141337,0
2014-05-29,12.06,12.06,11.926,11.998,255429,0
2014-05-30,12.046,12.093,11.963,11.99,189267,0
2014-06-02,11.99,12.125,11.948,11.99,174604,0
2014-06-03,11.926,12.068,11.926,11.99,136839,0
2014-06-04,11.957,12.068,11.932,12.005,117297,0
2014-06-05,12.005,12.353,11.98,12.338,160431,0
2014-06-06,12.389,12.522,12.227,12.522,178109,0
2014-06-09,12.522,12.61,12.393,12.561,110597,0
2014-06-10,12.425,12.522,12.381,12.442,84969,0
2014-06-11,12.397,12.397,12.259,12.338,164481,0
2014-06-12,12.292,12.331,12.085,12.165,165590,0
2014-06-13,12.101,12.237,12.053,12.125,139579,0
2014-06-16,12.06,12.178,11.941,12.076,235861,0
2014-06-17,12.109,12.213,12.06,12.192,128968,0
2014-06-18,12.187,12.292,12.085,12.259,107452,0
2014-06-19,12.237,12.283,12.116,12.197,85521,0
2014-06-20,12.259,12.323,12.204,12.273,278923,0
2014-06-23,12.266,12.266,12.106,12.197,88877,0
2014-06-24,12.187,12.338,12.141,12.156,129376,0
2014-06-25,12.093,12.204,12.06,12.187,98170,0
2014-06-26,12.172,12.273,12.125,12.178,81709,0
2014-06-27,12.085,12.273,12.037,12.251,641831,0
2014-06-30,12.259,12.283,12.085,12.245,166988,0
2014-07-01,12.213,12.451,12.213,12.292,202292,0
2014-07-02,12.266,12.273,12.125,12.156,131099,0
2014-07-03,12.245,12.346,12.109,12.338,76954,0
2014-07-07,12.283,12.292,12.178,12.204,126667,0
2014-07-08,12.228,12.273,12.101,12.197,150869,0
2014-07-09,12.251,12.317,11.935,12.147,121917,0
2014-07-10,11.99,12.161,11.957,12.076,142934,0
2014-07-11,12.037,12.156,12.005,12.093,105504,0
2014-07-14,12.204,12.259,12.109,12.147,122808,0
2014-07-15,12.187,12.3,12.046,12.096,154084,0
2014-07-16,12.172,12.199,11.965,11.973,101524,0
2014-07-17,11.957,12.083,11.823,11.839,349333,0
2014-07-18,11.798,12.021,11.742,11.941,269192,0
2014-07-21,11.847,12.037,11.847,12.021,135372,0
2014-07-22,12.101,12.176,12.053,12.093,183826,0
2014-07-23,12.093,12.228,12.014,12.197,195965,0
2014-07-24,12.292,12.406,12.037,12.068,156734,0
2014-07-25,11.973,12.125,11.941,12.005,170480,0
2014-07-28,11.998,12.014,11.734,11.894,220501,0
2014-07-29,11.855,11.98,11.839,11.855,229997,0
2014-07-30,11.934,12.112,11.862,11.902,211086,0
2014-07-31,11.79,11.926,11.775,11.775,258360,0
2014-08-01,11.806,11.911,11.616,11.742,267651,0
2014-08-04,11.813,11.937,11.654,11.813,206709,0
2014-08-05,11.758,11.855,11.704,11.767,312321,0
2014-08-06,11.746,11.94,11.746,11.873,236956,0
2014-08-07,11.892,11.95,11.843,11.892,206719,0
2014-08-08,11.867,12.037,11.867,12.004,191976,0
2014-08-11,12.028,12.172,11.943,12.093,191853,0
2014-08-12,12.02,12.095,12.02,12.06,194209,0
2014-08-13,12.085,12.157,12.06,12.109,131183,0
2014-08-14,12.109,12.148,11.956,12.116,107080,0
2014-08-15,12.223,12.23,12.004,12.067,214058,0
2014-08-18,12.166,12.23,12.109,12.166,148495,0
2014-08-19,12.166,12.212,12.134,12.148,103444,0
2014-08-20,12.101,12.101,11.996,12.02,156061,0
2014-08-21,12.053,12.172,11.996,12.076,226092,0
2014-08-22,12.101,12.125,12.067,12.085,123447,0
2014-08-25,12.166,12.166,12.045,12.116,190017,0
2014-08-26,12.116,12.179,12.067,12.157,190863,0
2014-08-27,12.172,12.172,12.076,12.109,52207,0
2014-08-28,12.053,12.101,12.013,12.053,71858,0
2014-08-29,12.053,12.101,11.984,12.076,212809,0
2014-09-02,12.076,12.198,12.053,12.148,158613,0
2014-09-03,12.179,12.223,12.037,12.067,153780,0
2014-09-04,12.101,12.172,11.972,11.979,109958,0
2014-09-05,11.933,12.02,11.882,11.916,120066,0
2014-09-08,11.916,11.947,11.811,11.873,122423,0
2014-09-09,11.873,11.873,11.69,11.739,158487,0
2014-09-10,11.716,11.843,11.716,11.794,118690,0
2014-09-11,11.716,11.811,11.716,11.762,106323,0
2014-09-12,11.785,11.819,11.619,11.672,368980,0
2014-09-15,11.672,11.739,11.555,11.601,152412,0
2014-09-16,11.591,11.649,11.52,11.562,114630,0
2014-09-17,11.584,11.649,11.52,11.555,148672,0
2014-09-18,11.591,11.664,11.584,11.628,169131,0
2014-09-19,11.637,11.672,11.511,11.53,529846,0
2014-09-22,11.511,11.561,11.424,11.424,148719,0
2014-09-23,11.424,11.495,11.304,11.304,151456,0
2014-09-24,11.328,11.399,11.304,11.385,186542,0
2014-09-25,11.343,11.473,11.328,11.399,288911,0
2014-09-26,11.399,11.54,11.393,11.465,138147,0
2014-09-29,11.369,11.473,11.369,11.441,134765,0
2014-09-30,11.424,11.458,11.343,11.343,295154,0
2014-10-01,11.352,11.465,11.304,11.318,184855,0
2014-10-02,11.337,11.433,11.278,11.337,122501,0
2014-10-03,11.511,11.511,11.288,11.288,96559,0
2014-10-06,11.31,11.31,11.135,11.135,144299,0
2014-10-07,11.086,11.189,11.045,11.118,122916,0
2014-10-08,11.094,11.416,11.094,11.376,131052,0
2014-10-09,11.352,11.352,11.078,11.078,184296,0
2014-10-10,11.022,11.31,11.022,11.135,154883,0
2014-10-13,11.118,11.449,11.109,11.337,173234,0
2014-10-14,11.449,11.591,11.369,11.495,165985,0
2014-10-15,11.31,11.38,11.175,11.288,268027,0
2014-10-16,11.199,11.473,11.189,11.412,186809,0
2014-10-17,11.575,11.575,11.182,11.199,177252,0
2014-10-20,11.143,11.288,11.135,11.264,95101,0
2014-10-21,11.288,11.433,11.247,11.376,111637,0
2014-10-22,11.376,11.48,11.224,11.264,200888,0
2014-10-23,11.399,11.465,11.168,11.224,284012,0
2014-10-24,11.256,11.424,11.256,11.407,231913,0
2014-10-27,11.407,11.505,11.376,11.393,262449,0
2014-10-28,11.458,11.69,11.441,11.69,194321,0
2014-10-29,11.779,11.779,11.637,11.681,247980,0
2014-10-30,11.664,11.9,11.649,11.892,212244,0
2014-10-31,12.076,12.076,11.827,11.892,263233,0
2014-11-03,11.925,11.94,11.739,11.785,193015,0
2014-11-04,11.762,11.827,11.723,11.746,235401,0
2014-11-05,11.799,11.889,11.762,11.815,256076,0
2014-11-06,11.848,12.158,11.799,11.815,456370,0
2014-11-07,11.825,12.098,11.668,11.961,254581,0
2014-11-10,12.036,12.067,11.939,12.027,118522,0
2014-11-11,12.06,12.06,11.923,11.954,106218,0
2014-11-12,11.914,12.101,11.914,12.06,110155,0
2014-11-13,12.216,12.216,11.931,11.945,181197,0
2014-11-14,11.954,12.093,11.872,11.879,137910,0
2014-11-17,11.848,11.914,11.781,11.833,162995,0
2014-11-18,11.857,11.897,11.775,11.84,128734,0
2014-11-19,11.808,11.833,11.676,11.711,142581,0
2014-11-20,11.676,11.865,11.631,11.857,165027,0
2014-11-21,11.977,11.977,11.727,11.782,199502,0
2014-11-24,11.767,12.003,11.767,11.995,171098,0
2014-11-25,12.003,12.067,11.84,11.857,212379,0
2014-11-26,11.879,11.977,11.815,11.977,232749,0
2014-11-28,11.995,11.995,11.808,11.857,136496,0
2014-12-01,11.857,11.889,11.72,11.758,257957,0
2014-12-02,11.791,12.012,11.791,11.923,129674,0
2014-12-03,11.945,12.076,11.84,11.889,126556,0
2014-12-04,11.872,11.945,11.758,11.931,179780,0
2014-12-05,11.914,12.167,11.914,12.044,158556,0
2014-12-08,12.027,12.22,12.011,12.128,208282,0
2014-12-09,11.995,12.441,11.995,12.415,229231,0
2014-12-10,12.402,12.41,12.085,12.101,119255,0
2014-12-11,12.175,12.303,12.119,12.169,131487,0
2014-12-12,12.119,12.21,12.02,12.027,142552,0
2014-12-15,12.085,12.169,11.929,12.003,161619,0
2014-12-16,11.995,12.424,11.845,12.274,429679,0
2014-12-17,12.274,12.415,12.136,12.41,211535,0
2014-12-18,12.533,12.533,12.332,12.464,196393,0
2014-12-19,12.433,12.573,12.183,12.516,1098121,0
2014-12-22,12.491,12.516,12.385,12.5,127211,0
2014-12-23,12.6,12.674,12.5,12.623,116999,0
2014-12-24,12.616,12.948,12.491,12.608,104231,0
2014-12-26,12.674,12.706,12.6,12.665,81247,0
2014-12-29,12.683,12.866,12.487,12.866,191884,0
2014-12-30,12.83,12.94,12.791,12.823,95819,0
2014-12-31,12.783,12.913,12.706,12.766,150529,0
2015-01-02,12.857,12.857,12.483,12.591,135957,0
2015-01-05,12.516,12.6,12.367,12.424,177029,0
2015-01-06,12.433,12.525,12.169,12.175,147303,0
2015-01-07,12.251,12.326,12.136,12.151,164601,0
2015-01-08,12.21,12.385,12.144,12.376,271331,0
2015-01-09,12.367,12.367,12.068,12.11,180744,0
2015-01-12,12.068,12.151,11.937,12.02,142193,0
2015-01-13,12.119,12.243,11.921,12.06,225565,0
2015-01-14,11.921,12.053,11.895,11.96,198929,0
2015-01-15,11.943,12.003,11.895,11.921,193108,0
2015-01-16,11.869,12.183,11.869,12.175,168388,0
2015-01-20,12.21,12.332,11.943,11.969,246156,0
2015-01-21,11.903,12.101,11.861,11.869,239962,0
2015-01-22,11.937,12.227,11.912,12.22,378949,0
2015-01-23,12.385,12.397,11.977,12.053,98120,0
2015-01-26,11.986,12.169,11.895,12.169,132163,0
2015-01-27,12.027,12.053,11.861,11.912,246913,0
2015-01-28,12.011,12.094,11.641,11.696,363636,0
2015-01-29,11.745,11.876,11.641,11.854,425095,0
2015-01-30,11.753,12.027,11.678,11.696,218376,0
2015-02-02,11.839,12.059,11.653,11.854,231594,0
2015-02-03,11.929,12.202,11.929,12.169,239894,0
2015-02-04,12.178,12.198,11.978,12.029,167763,0
2015-02-05,12.096,12.163,12.062,12.081,201487,0
2015-02-06,12.113,12.231,12.089,12.165,207074,0
2015-02-09,12.165,12.357,11.997,12.072,165219,0
2015-02-10,12.172,12.316,11.954,12.096,251249,0
2015-02-11,12.081,12.097,11.954,12.022,105021,0
2015-02-12,12.047,12.165,11.971,12.155,121298,0
2015-02-13,12.146,12.207,11.978,12.146,294137,0
2015-02-17,12.165,12.3,12.123,12.254,240642,0
2015-02-18,12.231,12.231,12.029,12.096,203594,0
2015-02-19,12.096,12.172,12.038,12.105,72968,0
2015-02-20,12.14,12.14,11.904,12.022,192399,0
2015-02-23,12.022,12.113,11.895,12.113,319438,0
2015-02-24,12.198,12.231,12.029,12.146,131899,0
2015-02-25,12.188,12.188,12.029,12.072,74886,0
2015-02-26,12.029,12.178,11.997,12.005,97782,0
2015-02-27,11.988,12.113,11.988,12.005,203619,0
2015-03-02,12.022,12.089,11.954,12.055,157109,0
2015-03-03,12.022,12.062,11.961,12.022,137084,0
2015-03-04,12.072,12.188,11.954,12.132,259863,0
2015-03-05,12.172,12.198,11.997,12.062,120754,0
2015-03-06,11.978,12.172,11.978,12.038,141970,0
2015-03-09,12.113,12.172,11.997,12.089,132910,0
2015-03-10,12.022,12.105,11.895,12.029,138634,0
2015-03-11,12.055,12.172,11.961,12.029,124330,0
2015-03-12,12.132,12.309,12.081,12.3,166886,0
2015-03-13,12.3,12.3,12.081,12.272,106331,0
2015-03-16,12.331,12.331,12.198,12.263,105019,0
2015-03-17,12.231,12.408,12.113,12.165,221840,0
2015-03-18,12.165,12.178,12.081,12.14,138872,0
2015-03-19,12.146,12.165,12.081,12.165,100012,0
2015-03-20,12.165,12.225,12.113,12.146,833472,0
2015-03-23,12.14,12.263,12.096,12.105,193231,0
2015-03-24,12.081,12.231,12.081,12.178,341280,0
2015-03-25,12.231,12.3,11.997,11.997,188580,0
2015-03-26,11.997,12.113,11.997,12.081,174990,0
2015-03-27,12.132,12.132,11.921,12.022,293719,0
2015-03-30,12.081,12.239,11.988,12.198,222315,0
2015-03-31,12.132,12.239,12.123,12.207,255360,0
2015-04-01,12.172,12.365,12.081,12.348,188102,0
2015-04-02,12.374,12.491,12.323,12.408,154130,0
2015-04-06,12.365,12.468,12.254,12.331,231612,0
2015-04-07,12.393,12.703,12.281,12.617,327976,0
2015-04-08,12.565,12.592,12.468,12.507,206461,0
2015-04-09,12.483,12.542,12.291,12.374,117405,0
2015-04-10,12.374,12.5,12.348,12.458,150197,0
2015-04-13,12.432,12.55,12.4,12.458,104781,0
2015-04-14,12.475,12.475,12.198,12.263,305161,0
2015-04-15,12.331,12.583,12.281,12.516,238608,0
2015-04-16,12.516,12.516,12.309,12.383,130144,0
2015-04-17,12.323,12.323,12.096,12.132,212062,0
2015-04-20,12.207,12.449,12.155,12.423,216823,0
2015-04-21,12.423,12.5,12.272,12.281,102010,0
2015-04-22,12.216,12.374,12.123,12.254,203715,0
2015-04-23,12.316,13.564,12.316,13.154,554773,0
2015-04-24,13.271,13.337,12.861,12.944,322848,0
2015-04-27,13.019,13.205,12.808,12.927,215043,0
2015-04-28,12.993,13.195,12.868,13.187,209045,0
2015-04-29,13.182,13.2,12.987,12.995,168327,0
2015-04-30,12.919,12.964,12.615,12.641,318856,0
2015-05-01,12.59,12.759,12.479,12.656,201569,0
2015-05-04,12.702,12.702,12.548,12.615,166679,0
2015-05-05,12.615,12.733,12.505,12.59,199800,0
2015-05-06,12.641,12.769,12.487,12.665,214231,0
2015-05-07,12.641,12.702,12.534,12.59,148010,0
2015-05-08,12.633,12.853,12.563,12.647,156894,0
2015-05-11,12.674,12.759,12.599,12.665,121884,0
2015-05-12,12.665,12.683,12.487,12.683,183413,0
2015-05-13,12.683,12.724,12.521,12.683,163376,0
2015-05-14,12.683,12.808,12.656,12.702,162906,0
2015-05-15,12.733,12.733,12.572,12.59,142248,0
2015-05-18,12.59,12.749,12.59,12.724,164792,0
2015-05-19,12.716,12.724,12.641,12.656,100009,0
2015-05-20,12.716,12.716,12.53,12.607,154890,0
2015-05-21,12.615,12.615,12.479,12.53,90529,0
2015-05-22,12.418,12.53,12.378,12.387,157130,0
2015-05-26,12.311,12.453,12.257,12.437,171515,0
2015-05-27,12.472,12.548,12.359,12.539,77800,0
2015-05-28,12.472,12.693,12.418,12.683,227557,0
2015-05-29,12.623,12.641,12.427,12.487,130961,0
2015-06-01,12.53,12.641,12.437,12.563,291045,0
2015-06-02,12.539,12.656,12.463,12.615,179404,0
2015-06-03,12.623,12.724,12.563,12.716,142867,0
2015-06-04,12.656,12.674,12.497,12.548,116935,0
2015-06-05,12.572,12.693,12.539,12.656,91472,0
2015-06-08,12.665,12.702,12.623,12.641,75441,0
2015-06-09,12.641,12.772,12.599,12.708,107489,0
2015-06-10,12.794,12.955,12.787,12.902,242491,0
2015-06-11,12.91,13.073,12.8,12.98,215085,0
2015-06-12,12.973,13.04,12.88,12.919,274653,0
2015-06-15,12.88,13.125,12.724,12.98,280193,0
2015-06-16,12.939,13.158,12.843,13.115,175755,0
2015-06-17,13.182,13.284,13.098,13.125,275242,0
2015-06-18,13.19,13.26,13.08,13.209,331469,0
2015-06-19,13.209,13.581,13.209,13.471,570994,0
2015-06-22,13.556,13.627,13.43,13.523,215480,0
2015-06-23,13.556,13.702,13.514,13.673,156811,0
2015-06-24,13.635,13.728,13.514,13.617,304711,0
2015-06-25,13.693,13.759,13.158,13.72,253555,0
2015-06-26,13.741,13.871,13.657,13.813,1003249,0
2015-06-29,13.786,13.852,13.617,13.627,292570,0
2015-06-30,13.741,13.922,13.608,13.617,255282,0
2015-07-01,13.673,13.931,13.514,13.608,382981,0
2015-07-02,13.617,13.617,13.388,13.421,190015,0
2015-07-06,13.311,13.581,13.311,13.564,174575,0
2015-07-07,13.523,13.532,13.235,13.43,286088,0
2015-07-08,13.353,13.471,13.336,13.411,211470,0
2015-07-09,13.599,13.673,13.463,13.532,159840,0
2015-07-10,13.627,13.702,13.514,13.55,164792,0
2015-07-13,13.617,13.693,13.471,13.479,158662,0
2015-07-14,13.455,13.541,13.369,13.514,165547,0
2015-07-15,13.514,13.541,13.411,13.505,105483,0
2015-07-16,13.599,13.673,13.514,13.608,126953,0
2015-07-17,13.635,13.635,13.397,13.455,152533,0
2015-07-20,13.455,13.496,13.294,13.463,116579,0
2015-07-21,13.496,13.635,13.294,13.397,183652,0
2015-07-22,13.327,13.455,13.294,13.397,152650,0
2015-07-23,13.43,13.479,13.065,13.073,321331,0
2015-07-24,12.973,13.106,12.893,13.032,208289,0
2015-07-27,13.115,13.649,13.022,13.311,348680,0
2015-07-28,13.421,13.421,13.115,13.26,324159,0
2015-07-29,13.311,13.378,13.26,13.284,228326,0
2015-07-30,13.26,13.378,13.057,13.344,228326,0
2015-07-31,13.397,13.479,13.182,13.327,166205,0
2015-08-03,13.336,13.388,13.08,13.227,228804,0
2015-08-04,13.25,13.397,13.182,13.361,202513,0
2015-08-05,13.486,13.692,13.46,13.547,180911,0
2015-08-06,13.57,13.682,13.438,13.469,95437,0
2015-08-07,13.469,13.606,13.357,13.434,134285,0
2015-08-10,13.547,13.656,13.477,13.503,134051,0
2015-08-11,13.392,13.57,13.383,13.469,137784,0
2015-08-12,13.4,13.539,13.136,13.306,117032,0
2015-08-13,13.314,13.383,13.212,13.278,207024,0
2015-08-14,13.237,13.383,13.237,13.373,145125,0
2015-08-17,13.373,13.554,13.278,13.503,168323,0
2015-08-18,13.503,13.606,13.417,13.503,138832,0
2015-08-19,13.486,13.539,13.357,13.434,144659,0
2015-08-20,13.348,13.417,13.151,13.314,276612,0
2015-08-21,13.117,13.486,13.117,13.392,296080,0
2015-08-24,12.815,13.254,12.774,12.8,358654,0
2015-08-25,12.946,13.136,12.645,12.671,199446,0
2015-08-26,12.87,12.938,12.611,12.909,186972,0
2015-08-27,13.033,13.033,12.713,12.833,187439,0
2015-08-28,12.756,12.861,12.689,12.833,174735,0
2015-08-31,12.766,12.946,12.739,12.938,136384,0
2015-09-01,12.746,12.833,12.652,12.671,257731,0
2015-09-02,12.774,12.919,12.713,12.919,188722,0
2015-09-03,12.938,12.995,12.806,12.842,158414,0
2015-09-04,12.698,12.879,12.698,12.784,97916,0
2015-09-08,12.955,12.973,12.842,12.909,117149,0
2015-09-09,13.023,13.023,12.806,12.901,135217,0
2015-09-10,12.955,13.306,12.955,13.298,265748,0
2015-09-11,13.23,13.357,13.203,13.323,125543,0
2015-09-14,13.314,13.434,13.23,13.339,91039,0
2015-09-15,13.4,13.52,13.383,13.469,152819,0
2015-09-16,13.469,13.469,13.314,13.408,158180,0
2015-09-17,13.366,13.46,13.143,13.185,200438,0
2015-09-18,13.023,13.263,12.886,12.901,574442,0
2015-09-21,12.995,13.193,12.886,13.169,143494,0
2015-09-22,13.033,13.23,12.973,13.09,134636,0
2015-09-23,13.117,13.267,13.045,13.159,100771,0
2015-09-24,13.04,13.339,12.968,13.298,175516,0
2015-09-25,13.427,13.728,13.23,13.477,233135,0
2015-09-28,13.434,13.625,13.271,13.469,176954,0
2015-09-29,13.494,13.587,13.221,13.323,155035,0
2015-09-30,13.4,13.477,13.245,13.4,171002,0
2015-10-01,13.427,13.587,13.298,13.494,231617,0
2015-10-02,13.348,13.348,13.049,13.314,142445,0
2015-10-05,13.348,13.579,13.348,13.53,127573,0
2015-10-06,13.52,13.634,13.392,13.494,142561,0
2015-10-07,13.486,13.64,13.434,13.597,457874,0
2015-10-08,13.579,13.741,13.52,13.728,157949,0
2015-10-09,13.759,13.814,13.554,13.606,123093,0
2015-10-12,13.625,13.845,13.564,13.837,94925,0
2015-10-13,13.768,13.968,13.75,13.796,88940,0
2015-10-14,13.735,13.759,13.366,13.392,106659,0
2015-10-15,13.4,13.692,13.366,13.672,139764,0
2015-10-16,13.665,13.805,13.477,13.648,158879,0
2015-10-19,13.57,13.759,13.547,13.701,127832,0
2015-10-20,13.672,13.82,13.57,13.805,81197,0
2015-10-21,13.853,13.899,13.563,13.597,170188,0
2015-10-22,13.554,13.906,13.554,13.787,145358,0
2015-10-23,13.939,13.958,13.728,13.899,129039,0
2015-10-26,13.915,13.958,13.735,13.75,133235,0
2015-10-27,13.828,14.456,13.728,13.805,447151,0
2015-10-28,13.814,14.153,13.805,14.026,229402,0
2015-10-29,13.992,14.129,13.741,13.915,457524,0
2015-10-30,13.968,14.026,13.57,13.656,196066,0
2015-11-02,13.64,13.787,13.64,13.71,270560,0
2015-11-03,13.701,13.796,13.606,13.701,207488,0
2015-11-04,13.705,14,13.652,13.81,136325,0
2015-11-05,13.81,14.224,13.802,14.077,164864,0
2015-11-06,14.122,14.304,14.034,14.269,133507,0
2015-11-09,14.201,14.278,14.096,14.217,147879,0
2015-11-10,14.129,14.304,14.129,14.269,145496,0
2015-11-11,14.312,14.469,14.182,14.201,108371,0
2015-11-12,14.129,14.201,13.897,13.922,105144,0
2015-11-13,13.835,14.042,13.835,13.887,159907,0
2015-11-16,13.86,14.113,13.835,14.051,140769,0
2015-11-17,14.096,14.224,13.946,14.096,169705,0
2015-11-18,14.192,14.25,13.905,14.232,155987,0
2015-11-19,14.24,14.269,14.113,14.182,98458,0
2015-11-20,14.224,14.336,14.164,14.25,145265,0
2015-11-23,14.312,14.451,14.269,14.442,166017,0
2015-11-24,14.356,14.712,14.336,14.686,213285,0
2015-11-25,14.719,14.972,14.615,14.877,241531,0
2015-11-27,14.868,14.937,14.686,14.807,122783,0
2015-11-30,14.893,15.067,14.807,15.041,328922,0
2015-12-01,14.814,15.119,14.758,14.972,388172,0
2015-12-02,15.043,15.114,14.845,14.874,206189,0
2015-12-03,14.907,15.078,14.703,14.737,142611,0
2015-12-04,14.729,15.052,14.229,14.972,208003,0
2015-12-07,14.891,15.015,14.695,14.721,156843,0
2015-12-08,14.695,14.794,14.561,14.695,111845,0
2015-12-09,14.623,14.747,14.488,14.543,106688,0
2015-12-10,14.614,14.713,14.479,14.568,206771,0
2015-12-11,14.365,14.435,14.024,14.077,288382,0
2015-12-14,14.097,14.506,13.917,14.425,169184,0
2015-12-15,14.534,14.775,14.399,14.721,206098,0
2015-12-16,14.737,14.907,14.382,14.855,274613,0
2015-12-17,14.899,15.096,14.713,14.775,277635,0
2015-12-18,14.737,14.907,14.365,14.374,824399,0
2015-12-21,14.543,14.64,14.336,14.543,215503,0
2015-12-22,14.568,14.695,14.363,14.658,125285,0
2015-12-23,14.695,14.766,14.648,14.737,161656,0
2015-12-24,14.775,14.944,14.686,14.827,87350,0
2015-12-28,14.756,14.817,14.64,14.794,118115,0
2015-12-29,14.827,15.034,14.671,15.006,213627,0
2015-12-30,14.972,15.149,14.794,15.07,134992,0
2015-12-31,15.025,15.105,14.686,14.737,120570,0
2016-01-04,14.479,14.667,14.041,14.157,353705,0
2016-01-05,14.213,14.506,14.131,14.336,118876,0
2016-01-06,14.157,14.399,14.036,14.302,245841,0
2016-01-07,14.097,14.399,14.097,14.195,167981,0
2016-01-08,14.213,14.293,14.007,14.024,275863,0
2016-01-11,14.033,14.246,14.016,14.068,188908,0
2016-01-12,14.157,14.293,14.068,14.221,173193,0
2016-01-13,14.256,14.302,13.803,13.908,162157,0
2016-01-14,13.935,14.077,13.803,13.819,140523,0
2016-01-15,13.515,13.773,13.358,13.738,328611,0
2016-01-19,13.882,13.926,13.64,13.803,121242,0
2016-01-20,13.614,13.998,13.515,13.872,93820,0
2016-01-21,13.863,13.962,13.505,13.585,225307,0
2016-01-22,13.684,13.836,13.515,13.819,179342,0
2016-01-25,13.803,13.9,13.496,13.534,95808,0
2016-01-26,13.755,14.614,13.755,14.568,331667,0
2016-01-27,14.561,14.708,14.311,14.454,232346,0
2016-01-28,14.605,14.936,14.561,14.614,246244,0
2016-01-29,14.632,14.954,14.543,14.936,317805,0
2016-02-01,14.882,14.926,14.605,14.614,257001,0
2016-02-02,14.515,14.721,14.326,14.506,165356,0
2016-02-03,14.638,14.638,14.158,14.32,198026,0
2016-02-04,14.205,14.419,14.077,14.131,169680,0
2016-02-05,14.122,14.268,13.96,13.979,168394,0
2016-02-08,13.87,14.097,13.842,13.997,298454,0
2016-02-09,13.915,14.23,13.711,14.105,127702,0
2016-02-10,14.205,14.471,14.006,14.015,172672,0
2016-02-11,13.751,14.04,13.708,13.879,135101,0
2016-02-12,14.024,14.338,14.024,14.305,203977,0
2016-02-16,14.395,14.638,14.312,14.573,222752,0
2016-02-17,14.646,14.944,14.538,14.538,246316,0
2016-02-18,14.548,14.701,14.438,14.566,290469,0
2016-02-19,14.538,14.926,14.538,14.792,288583,0
2016-02-22,15.125,15.216,14.899,15.026,378247,0
2016-02-23,15.088,15.206,14.926,15.007,209923,0
2016-02-24,14.926,15.125,14.826,15.098,146029,0
2016-02-25,15.106,15.522,15.098,15.513,322804,0
2016-02-26,15.586,15.695,15.333,15.423,276837,0
2016-02-29,15.486,15.486,15.162,15.278,433519,0
2016-03-01,15.351,15.378,15.278,15.351,339267,0
2016-03-02,15.342,15.36,15.233,15.36,307970,0
2016-03-03,15.351,15.486,15.261,15.46,450986,0
2016-03-04,15.513,15.568,15.413,15.503,224400,0
2016-03-07,15.46,15.612,15.387,15.558,223374,0
2016-03-08,15.477,15.581,15.423,15.432,166033,0
2016-03-09,15.432,15.576,15.288,15.403,191910,0
2016-03-10,15.403,15.486,15.261,15.342,210820,0
2016-03-11,15.441,15.567,15.298,15.46,212213,0
2016-03-14,15.413,15.451,15.216,15.252,201149,0
2016-03-15,15.252,15.378,15.206,15.216,159592,0
2016-03-16,15.242,15.378,14.964,14.998,483306,0
2016-03-17,15.063,15.432,14.845,15.342,450570,0
2016-03-18,15.351,15.403,15.233,15.252,418093,0
2016-03-21,15.143,15.333,15.054,15.252,177661,0
2016-03-22,15.188,15.387,15.098,15.261,283913,0
2016-03-23,15.135,15.323,15.079,15.252,233082,0
2016-03-24,15.17,15.278,15.071,15.233,152274,0
2016-03-28,15.206,15.305,15.162,15.242,143116,0
2016-03-29,15.27,15.503,15.143,15.503,250075,0
2016-03-30,15.496,15.581,15.423,15.541,203479,0
2016-03-31,15.532,15.567,15.323,15.323,226714,0
2016-04-01,15.288,15.387,15.17,15.252,154312,0
2016-04-04,15.17,15.242,15.063,15.106,254121,0
2016-04-05,15.035,15.206,14.989,14.998,296880,0
2016-04-06,14.944,15.135,14.81,15.106,243364,0
2016-04-07,15.079,15.125,14.864,15.098,343153,0
2016-04-08,15.162,15.288,15.026,15.143,192494,0
2016-04-11,15.152,15.423,15.152,15.387,215561,0
2016-04-12,15.413,15.532,15.342,15.522,170072,0
2016-04-13,15.567,15.757,15.503,15.757,204566,0
2016-04-14,15.757,15.784,15.522,15.522,254847,0
2016-04-15,15.503,15.578,15.464,15.486,157277,0
2016-04-18,15.451,15.685,15.441,15.64,138653,0
2016-04-19,15.731,15.757,15.612,15.685,96629,0
2016-04-20,15.667,15.784,15.622,15.731,122365,0
2016-04-21,15.731,15.744,15.576,15.595,111443,0
2016-04-22,15.632,15.784,15.595,15.685,115721,0
2016-04-25,15.685,15.748,15.496,15.622,207030,0
2016-04-26,15.595,15.757,15.477,15.743,184775,0
2016-04-27,15.794,15.919,15.657,15.757,201348,0
2016-04-28,15.667,15.883,15.622,15.82,245758,0
2016-04-29,15.82,15.91,15.558,15.649,294613,0
2016-05-02,15.649,15.757,15.55,15.748,163258,0
2016-05-03,15.632,15.721,15.242,15.387,182712,0
2016-05-04,15.383,15.5,15.194,15.302,107982,0
2016-05-05,15.302,15.473,15.209,15.218,121783,0
2016-05-06,15.383,15.383,15.164,15.309,156908,0
2016-05-09,15.327,15.392,15.191,15.236,120488,0
2016-05-10,15.236,15.465,15.198,15.302,137553,0
2016-05-11,15.245,15.336,15.064,15.1,97421,0
2016-05-12,15.172,15.201,15.008,15.145,117547,0
2016-05-13,15.127,15.191,14.882,14.926,209440,0
2016-05-16,15.008,15.1,14.944,14.977,161011,0
2016-05-17,14.989,15.072,14.743,14.835,227881,0
2016-05-18,14.79,15.154,14.79,15.081,195714,0
2016-05-19,14.973,15.145,14.835,14.89,114091,0
2016-05-20,14.944,15.027,14.89,15.008,190084,0
2016-05-23,14.999,15.036,14.926,14.973,126003,0
2016-05-24,14.907,15.172,14.907,15.118,183842,0
2016-05-25,15.154,15.272,15.072,15.145,92529,0
2016-05-26,15.201,15.201,15.008,15.1,67035,0
2016-05-27,15.1,15.272,15.1,15.264,70617,0
2016-05-31,15.346,15.346,15.177,15.282,98953,0
2016-06-01,15.209,15.245,15.118,15.191,171227,0
2016-06-02,15.172,15.172,14.989,15.118,91344,0
2016-06-03,15.027,15.09,14.835,15.055,94442,0
2016-06-06,15.072,15.255,15.072,15.145,107919,0
2016-06-07,15.108,15.177,15.064,15.081,93825,0
2016-06-08,15.1,15.181,15.036,15.154,130697,0
2016-06-09,15.081,15.145,14.926,15.036,142543,0
2016-06-10,14.936,15.177,14.936,15.055,87513,0
2016-06-13,14.989,15.076,14.795,14.835,128069,0
2016-06-14,14.825,14.872,14.699,14.835,109265,0
2016-06-15,14.853,14.882,14.699,14.771,175089,0
2016-06-16,14.699,14.743,14.643,14.734,135913,0
2016-06-17,14.771,14.844,14.543,14.615,313073,0
2016-06-20,14.762,14.872,14.615,14.643,178968,0
2016-06-21,14.652,14.652,14.529,14.579,139118,0
2016-06-22,14.553,14.707,14.553,14.589,212014,0
2016-06-23,14.707,14.89,14.625,14.863,87661,0
2016-06-24,14.27,14.655,13.931,14.415,589550,0
2016-06-27,14.298,14.298,14.141,14.188,213945,0
2016-06-28,14.279,14.322,14.024,14.25,215139,0
2016-06-29,14.361,14.394,14.206,14.38,158503,0
2016-06-30,14.415,14.598,14.314,14.589,230733,0
2016-07-01,14.598,14.598,14.415,14.515,92805,0
2016-07-05,14.471,14.562,14.332,14.543,209263,0
2016-07-06,14.406,14.534,14.322,14.488,113436,0
2016-07-07,14.534,14.615,14.416,14.524,150229,0
2016-07-08,14.661,14.771,14.606,14.699,232076,0
2016-07-11,14.68,14.872,14.633,14.863,140358,0
2016-07-12,14.899,15.072,14.807,15.027,91271,0
2016-07-13,15.072,15.081,14.907,14.999,172668,0
2016-07-14,15.072,15.24,14.853,15.064,99988,0
2016-07-15,15.164,15.201,14.936,15.145,95468,0
2016-07-18,15.191,15.264,15.017,15.045,88566,0
2016-07-19,15.072,15.172,14.876,15.017,99044,0
2016-07-20,15.127,15.127,14.907,14.926,70661,0
2016-07-21,14.989,14.989,14.781,14.807,62725,0
2016-07-22,14.807,15.027,14.807,14.981,55439,0
2016-07-25,14.916,15.045,14.882,14.936,47190,0
2016-07-26,14.981,15.055,14.882,14.916,52362,0
2016-07-27,14.863,14.944,14.835,14.916,97501,0
2016-07-28,14.936,14.936,14.815,14.844,41132,0
2016-07-29,15.036,15.036,14.734,14.762,89914,0
2016-08-01,14.825,14.863,14.699,14.725,87888,0
2016-08-02,14.771,14.771,14.606,14.606,77582,0
2016-08-03,14.695,14.886,14.683,14.813,87099,0
2016-08-04,14.813,14.915,14.769,14.861,69902,0
2016-08-05,14.897,15.036,14.889,15.027,105158,0
2016-08-08,14.925,15.082,14.731,14.823,426063,0
2016-08-09,14.713,14.906,14.611,14.88,228802,0
2016-08-10,14.842,14.861,14.732,14.787,85072,0
2016-08-11,14.778,14.796,14.713,14.713,77100,0
2016-08-12,14.658,14.676,14.547,14.639,115624,0
2016-08-15,14.603,14.74,14.566,14.703,175133,0
2016-08-16,14.639,14.703,14.584,14.594,127979,0
2016-08-17,14.584,14.681,14.566,14.574,74769,0
2016-08-18,14.547,14.695,14.547,14.648,122650,0
2016-08-19,14.658,14.658,14.557,14.574,169213,0
2016-08-22,14.574,14.708,14.547,14.667,144043,0
2016-08-23,14.639,14.731,14.611,14.695,251756,0
2016-08-24,14.731,14.75,14.648,14.731,135569,0
2016-08-25,14.695,14.796,14.63,14.796,123542,0
2016-08-26,14.796,14.88,14.722,14.833,273128,0
2016-08-29,14.851,14.88,14.75,14.769,188931,0
2016-08-30,14.769,15.064,14.759,15.036,530469,0
2016-08-31,14.953,15.027,14.75,14.823,337003,0
2016-09-01,14.851,15.071,14.75,14.88,376960,0
2016-09-02,14.88,15.036,14.842,15.036,198096,0
2016-09-06,15.072,15.072,14.787,14.823,95418,0
2016-09-07,14.823,14.897,14.769,14.889,139057,0
2016-09-08,14.861,14.88,14.759,14.778,163852,0
2016-09-09,14.74,14.796,14.648,14.658,152090,0
2016-09-12,14.676,14.769,14.482,14.759,271321,0
2016-09-13,14.713,14.713,14.537,14.658,199532,0
2016-09-14,14.594,14.599,14.417,14.445,225012,0
2016-09-15,14.482,14.502,14.436,14.482,64854,0
2016-09-16,14.528,14.528,14.363,14.391,416705,0
2016-09-19,14.4,14.63,14.4,14.473,84141,0
2016-09-20,14.465,14.557,14.372,14.408,159091,0
2016-09-21,14.502,14.537,14.426,14.473,109834,0
2016-09-22,14.547,14.639,14.492,14.639,196396,0
2016-09-23,14.557,14.681,14.557,14.594,103989,0
2016-09-26,14.566,14.639,14.391,14.391,117475,0
2016-09-27,14.4,14.557,14.4,14.482,143429,0
2016-09-28,14.492,14.557,14.417,14.518,80685,0
2016-09-29,14.547,14.557,14.353,14.363,94366,0
2016-09-30,14.436,14.584,14.417,14.502,127924,0
2016-10-03,14.482,14.547,14.343,14.436,97004,0
2016-10-04,14.445,14.566,14.377,14.436,74925,0
2016-10-05,14.502,14.563,14.381,14.473,124238,0
2016-10-06,14.482,14.482,14.363,14.445,92452,0
2016-10-07,14.408,14.426,14.299,14.334,129335,0
2016-10-10,14.391,14.492,14.363,14.381,60037,0
2016-10-11,14.381,14.426,14.28,14.334,65914,0
2016-10-12,14.324,14.492,14.316,14.353,65970,0
2016-10-13,14.316,14.343,14.211,14.261,104595,0
2016-10-14,14.363,14.417,14.241,14.334,74796,0
2016-10-17,14.391,14.436,14.251,14.299,62875,0
2016-10-18,14.436,14.528,14.299,14.391,58490,0
2016-10-19,14.528,14.574,14.391,14.482,68098,0
2016-10-20,14.436,14.528,14.372,14.436,61184,0
2016-10-21,14.299,14.436,14.299,14.299,55995,0
2016-10-24,14.436,14.713,14.391,14.713,84928,0
2016-10-25,14.759,14.759,14.482,14.62,140429,0
2016-10-26,14.528,14.574,14.482,14.528,127414,0
2016-10-27,14.667,14.713,14.528,14.667,95248,0
2016-10-28,14.713,14.759,14.368,14.482,65985,0
2016-10-31,14.482,14.573,14.391,14.436,177090,0
2016-11-01,14.482,14.574,14.343,14.436,160488,0
2016-11-02,14.553,14.553,14.367,14.413,82466,0
2016-11-03,14.413,14.506,14.319,14.413,105854,0
2016-11-04,14.367,14.553,14.367,14.46,109997,0
2016-11-07,14.6,14.739,14.506,14.739,88500,0
2016-11-08,14.739,14.739,14.6,14.693,85770,0
2016-11-09,14.739,15.439,14.693,15.439,256588,0
2016-11-10,15.439,15.859,15.393,15.812,248645,0
2016-11-11,15.812,16.232,15.766,16.045,464300,0
2016-11-14,16.092,16.186,15.812,15.999,294053,0
2016-11-15,15.859,16.092,15.766,15.999,140014,0
2016-11-16,15.999,15.999,15.766,15.999,120009,0
2016-11-17,15.952,16.279,15.672,16.138,95703,0
2016-11-18,16.232,16.511,16.092,16.466,233190,0
2016-11-21,16.559,16.559,16.325,16.511,87593,0
2016-11-22,16.652,16.792,16.466,16.792,278560,0
2016-11-23,16.745,16.792,16.559,16.792,240089,0
2016-11-25,16.699,16.699,16.418,16.466,110322,0
2016-11-28,16.372,16.559,16.279,16.325,197576,0
2016-11-29,16.418,16.604,16.418,16.559,144046,0
2016-11-30,16.699,16.699,16.348,16.466,150687,0
2016-12-01,16.604,16.604,16.418,16.559,154209,0
2016-12-02,16.604,16.745,16.232,16.279,212794,0
2016-12-05,16.325,16.559,16.325,16.559,194515,0
2016-12-06,16.604,16.652,16.466,16.652,380853,0
2016-12-07,16.46,17.036,16.46,17.036,213049,0
2016-12-08,17.036,17.37,16.94,17.228,315941,0
2016-12-09,17.228,17.516,17.178,17.516,281530,0
2016-12-12,17.516,17.516,17.132,17.274,255912,0
2016-12-13,17.274,17.42,17.178,17.324,132216,0
2016-12-14,17.274,17.324,17.036,17.132,93372,0
2016-12-15,17.132,17.274,17.036,17.082,211397,0
2016-12-16,17.132,17.178,16.94,17.082,458688,0
2016-12-19,17.132,17.37,17.036,17.178,158038,0
2016-12-20,17.178,17.612,17.178,17.563,147673,0
2016-12-21,17.612,17.612,17.274,17.516,81669,0
2016-12-22,17.467,17.755,17.228,17.708,139142,0
2016-12-23,17.804,17.804,17.516,17.563,67613,0
2016-12-27,17.659,18.188,17.516,18.139,253315,0
2016-12-28,18.043,18.092,17.659,17.996,238217,0
2016-12-29,17.9,18.025,17.708,17.947,146841,0
2016-12-30,17.996,18.139,17.874,17.996,190458,0
2017-01-03,18.139,18.235,17.804,17.947,154240,0
2017-01-04,18.043,18.188,17.947,18.139,168434,0
2017-01-05,18.139,18.139,17.755,17.9,78519,0
2017-01-06,17.996,17.996,17.659,17.804,103258,0
2017-01-09,17.755,17.804,17.228,17.37,164673,0
2017-01-10,17.274,17.42,17.132,17.178,308589,0
2017-01-11,17.274,17.274,17.132,17.274,221161,0
2017-01-12,17.178,17.178,16.795,17.036,192875,0
2017-01-13,17.036,17.132,16.94,17.036,332153,0
2017-01-17,17.036,17.082,16.699,16.699,138278,0
2017-01-18,16.795,16.795,16.556,16.652,140733,0
2017-01-19,16.604,16.652,16.412,16.508,98522,0
2017-01-20,16.604,16.652,16.46,16.556,131307,0
2017-01-23,16.508,16.604,16.316,16.364,109822,0
2017-01-24,16.844,16.986,16.412,16.748,232945,0
2017-01-25,16.795,17.082,16.508,16.795,435916,0
2017-01-26,16.795,16.94,16.652,16.699,112129,0
2017-01-27,16.748,16.795,16.652,16.699,129321,0
2017-01-30,16.652,16.652,16.412,16.508,167946,0
2017-01-31,16.556,16.699,16.46,16.652,182724,0
2017-02-01,16.774,16.943,16.58,16.677,175996,0
2017-02-02,16.53,16.677,16.386,16.483,152230,0
2017-02-03,16.58,16.774,16.58,16.677,226903,0
2017-02-06,16.627,16.749,16.53,16.627,264245,0
2017-02-07,16.677,16.677,16.506,16.627,172177,0
2017-02-08,16.58,16.58,16.386,16.53,246587,0
2017-02-09,16.53,16.58,16.386,16.58,249373,0
2017-02-10,16.53,16.677,16.448,16.483,208312,0
2017-02-13,16.627,16.724,16.506,16.627,256311,0
2017-02-14,16.53,16.871,16.53,16.821,215508,0
2017-02-15,16.774,16.871,16.627,16.677,244878,0
2017-02-16,16.677,16.821,16.483,16.724,490549,0
2017-02-17,16.724,16.774,16.58,16.724,282461,0
2017-02-21,16.724,16.774,16.627,16.724,331793,0
2017-02-22,16.627,16.724,16.58,16.58,153813,0
2017-02-23,16.58,16.749,16.53,16.677,156867,0
2017-02-24,16.58,16.724,16.53,16.627,97434,0
2017-02-27,16.58,16.724,16.58,16.627,105847,0
2017-02-28,16.58,16.724,16.483,16.677,180138,0
2017-03-01,16.774,17.015,16.677,16.918,328470,0
2017-03-02,16.918,16.918,16.627,16.627,232302,0
2017-03-03,16.677,16.871,16.555,16.821,327701,0
2017-03-06,16.724,16.727,16.53,16.627,108777,0
2017-03-07,16.53,16.627,16.433,16.53,154857,0
2017-03-08,16.483,16.627,16.336,16.336,267704,0
2017-03-09,16.386,16.53,16.24,16.288,100629,0
2017-03-10,16.386,16.409,16.191,16.24,135129,0
2017-03-13,16.288,16.336,16.143,16.191,67500,0
2017-03-14,16.143,16.336,16.094,16.288,96512,0
2017-03-15,16.386,16.471,16.24,16.288,142598,0
2017-03-16,16.336,16.483,16.24,16.433,110741,0
2017-03-17,16.386,16.58,16.288,16.483,578096,0
2017-03-20,16.483,16.483,16.24,16.336,112196,0
2017-03-21,16.433,16.483,15.997,16.046,243564,0
2017-03-22,15.997,16.036,15.803,15.9,216508,0
2017-03-23,15.949,16.143,15.9,15.997,149158,0
2017-03-24,16.046,16.24,16.046,16.24,226035,0
2017-03-27,16.046,16.143,15.803,16.046,141485,0
2017-03-28,15.997,16.24,15.949,16.191,163053,0
2017-03-29,16.143,16.191,15.997,16.094,111729,0
2017-03-30,16.143,16.483,16.143,16.386,171391,0
2017-03-31,16.386,16.483,16.336,16.483,183160,0
2017-04-03,16.483,16.483,16.046,16.143,144618,0
2017-04-04,16.094,16.336,16.046,16.143,99555,0
2017-04-05,16.24,16.386,16.046,16.094,182084,0
2017-04-06,16.143,16.24,15.997,16.24,152644,0
2017-04-07,16.191,16.288,16.094,16.143,240387,0
2017-04-10,16.191,16.483,16.046,16.433,184594,0
2017-04-11,16.386,16.58,16.336,16.58,318191,0
2017-04-12,16.483,16.53,16.191,16.24,91221,0
2017-04-13,16.191,16.24,15.949,16.046,116216,0
2017-04-17,16.046,16.288,15.997,16.191,114063,0
2017-04-18,16.143,16.483,16.094,16.336,195491,0
2017-04-19,16.386,16.506,16.336,16.386,140007,0
2017-04-20,16.433,16.53,16.433,16.53,166145,0
2017-04-21,16.433,16.483,16.288,16.433,161737,0
2017-04-24,16.58,16.774,16.433,16.433,227786,0
2017-04-25,16.58,16.724,16.483,16.58,288019,0
2017-04-26,16.53,16.968,16.483,16.821,296737,0
2017-04-27,16.871,16.871,16.555,16.58,114472,0
2017-04-28,16.677,16.724,16.386,16.433,313242,0
2017-05-01,16.433,16.677,16.349,16.483,236148,0
2017-05-02,16.433,16.483,16.143,16.288,244079,0
2017-05-03,16.264,16.558,16.19,16.362,210375,0
2017-05-04,16.46,16.656,16.362,16.508,107830,0
2017-05-05,16.606,16.606,16.312,16.508,146202,0
2017-05-08,16.46,16.704,16.435,16.656,163037,0
2017-05-09,16.656,16.852,16.41,16.558,198649,0
2017-05-10,16.558,16.656,16.508,16.656,146620,0
2017-05-11,16.606,16.656,16.312,16.46,144750,0
2017-05-12,16.362,16.508,16.239,16.508,126268,0
2017-05-15,16.508,16.754,16.46,16.606,248508,0
2017-05-16,16.606,16.754,16.41,16.558,85467,0
2017-05-17,16.362,16.41,16.117,16.117,162386,0
2017-05-18,16.117,16.41,16.117,16.214,141416,0
2017-05-19,16.214,16.41,16.092,16.166,289561,0
2017-05-22,16.214,16.312,16.166,16.214,119955,0
2017-05-23,16.166,16.484,16.166,16.362,179560,0
2017-05-24,16.41,16.46,16.117,16.166,110657,0
2017-05-25,16.214,16.312,16.166,16.264,99126,0
2017-05-26,16.264,16.362,16.141,16.166,82796,0
2017-05-30,16.166,16.214,15.994,16.166,91215,0
2017-05-31,16.166,16.264,16.068,16.214,181385,0
2017-06-01,16.312,16.508,16.166,16.41,121290,0
2017-06-02,16.362,16.704,16.312,16.46,204261,0
2017-06-05,16.46,16.558,16.264,16.362,134578,0
2017-06-06,16.264,16.41,16.264,16.362,163090,0
2017-06-07,16.362,16.46,16.264,16.312,107861,0
2017-06-08,16.312,16.998,16.312,16.656,173240,0
2017-06-09,16.558,17.146,16.558,16.998,354433,0
2017-06-12,17.048,17.39,16.852,16.998,212754,0
2017-06-13,17.048,17.194,16.925,17.096,137260,0
2017-06-14,17.096,17.146,16.852,17.096,181108,0
2017-06-15,16.95,17.096,16.802,16.9,130125,0
2017-06-16,16.802,16.95,16.754,16.9,276059,0
2017-06-19,16.95,16.998,16.606,16.704,117334,0
2017-06-20,16.656,16.656,16.46,16.508,93548,0
2017-06-21,16.508,16.656,16.362,16.606,285198,0
2017-06-22,16.606,16.704,16.508,16.656,206577,0
2017-06-23,16.704,16.802,16.46,16.558,438280,0
2017-06-26,16.656,16.755,16.508,16.704,152833,0
2017-06-27,16.656,16.9,16.606,16.852,130744,0
2017-06-28,16.9,17.048,16.754,16.9,315786,0
2017-06-29,17.048,17.048,16.704,16.852,96712,0
2017-06-30,16.9,16.95,16.656,16.704,113076,0
2017-07-03,16.754,17.096,16.704,16.998,95770,0
2017-07-05,17.048,17.048,16.656,16.95,122321,0
2017-07-06,16.852,17.023,16.754,16.802,92555,0
2017-07-07,16.852,17.048,16.754,16.95,127211,0
2017-07-10,16.95,17.048,16.802,16.852,163452,0
2017-07-11,16.852,16.9,16.558,16.852,133994,0
2017-07-12,16.802,16.998,16.681,16.754,115555,0
2017-07-13,16.754,16.852,16.606,16.802,162423,0
2017-07-14,16.656,16.704,16.533,16.656,152576,0
2017-07-17,16.656,16.754,16.558,16.606,181046,0
2017-07-18,16.606,16.656,16.41,16.606,138879,0
2017-07-19,16.656,16.656,16.46,16.558,127445,0
2017-07-20,16.558,16.704,16.558,16.656,186513,0
2017-07-21,16.754,16.754,16.46,16.558,192387,0
2017-07-24,16.508,16.656,16.46,16.508,204211,0
2017-07-25,16.606,16.802,16.558,16.606,187355,0
2017-07-26,16.656,16.704,16.46,16.46,107527,0
2017-07-27,16.46,16.656,16.41,16.558,175159,0
2017-07-28,16.46,16.558,16.019,16.166,293801,0
2017-07-31,16.166,16.41,16.117,16.264,152619,0
2017-08-01,16.312,16.362,16.166,16.264,135230,0
2017-08-02,16.362,16.362,16.068,16.166,331656,0
2017-08-03,16.285,16.285,16.062,16.235,187236,0
2017-08-04,16.186,16.334,16.161,16.285,155998,0
2017-08-07,16.334,16.334,16.136,16.235,139563,0
2017-08-08,16.186,16.483,16.136,16.235,180449,0
2017-08-09,16.186,16.483,16.136,16.285,206066,0
2017-08-10,16.235,16.285,15.988,16.037,180753,0
2017-08-11,16.087,16.087,15.938,15.988,211873,0
2017-08-14,16.037,16.235,15.988,16.136,173032,0
2017-08-15,16.186,16.285,15.988,15.988,149148,0
2017-08-16,16.037,16.235,15.988,15.988,215823,0
2017-08-17,15.938,16.136,15.839,15.839,220169,0
2017-08-18,15.79,15.938,15.74,15.839,210712,0
2017-08-21,15.839,15.839,15.715,15.74,154893,0
2017-08-22,15.79,15.839,15.74,15.79,99614,0
2017-08-23,15.691,15.864,15.641,15.74,166406,0
2017-08-24,15.74,15.839,15.691,15.839,135333,0
2017-08-25,15.839,16.062,15.74,16.037,417240,0
2017-08-28,16.037,16.087,15.79,15.889,126837,0
2017-08-29,15.79,15.839,15.691,15.74,106825,0
2017-08-30,15.74,15.889,15.616,15.641,116945,0
2017-08-31,15.691,15.938,15.691,15.889,155677,0
2017-09-01,15.889,15.988,15.79,15.938,111731,0
2017-09-05,15.839,15.913,15.641,15.691,205686,0
2017-09-06,15.691,15.79,15.592,15.592,148504,0
2017-09-07,15.592,15.641,15.146,15.196,387956,0
2017-09-08,15.295,15.394,15.146,15.344,542441,0
2017-09-11,15.443,15.691,15.443,15.641,119453,0
2017-09-12,15.641,15.938,15.641,15.889,101002,0
2017-09-13,15.79,16.037,15.74,15.889,158921,0
2017-09-14,15.889,15.988,15.691,15.74,100069,0
2017-09-15,15.74,15.938,15.641,15.839,386595,0
2017-09-18,15.889,16.136,15.739,16.037,120950,0
2017-09-19,16.037,16.136,15.988,16.037,124026,0
2017-09-20,16.037,16.235,16.037,16.186,178810,0
2017-09-21,16.136,16.273,16.037,16.136,387049,0
2017-09-22,16.136,16.532,16.087,16.384,270990,0
2017-09-25,16.285,16.582,16.285,16.433,171375,0
2017-09-26,16.483,16.681,16.433,16.582,192707,0
2017-09-27,16.631,16.73,16.507,16.631,523138,0
2017-09-28,16.631,16.779,16.483,16.681,307418,0
2017-09-29,16.73,16.928,16.631,16.631,286033,0
2017-10-02,16.631,17.126,16.483,17.126,338467,0
2017-10-03,17.027,17.126,16.878,17.126,275007,0
2017-10-04,17.027,17.027,16.779,16.878,116708,0
2017-10-05,16.928,17.076,16.829,17.027,156172,0
2017-10-06,17.027,17.076,16.878,17.076,253968,0
2017-10-09,17.076,17.175,16.829,16.928,201636,0
2017-10-10,17.027,17.151,16.953,17.027,220770,0
2017-10-11,17.027,17.225,16.977,17.027,153320,0
2017-10-12,17.076,17.101,16.953,16.977,148890,0
2017-10-13,16.928,17.076,16.73,16.928,153845,0
2017-10-16,16.878,17.151,16.829,17.076,133779,0
2017-10-17,17.027,17.225,16.928,17.027,129309,0
2017-10-18,17.076,17.2,17.027,17.027,126687,0
2017-10-19,16.977,17.225,16.928,17.126,122412,0
2017-10-20,17.274,17.274,16.977,17.027,136949,0
2017-10-23,17.076,17.126,16.878,16.928,112380,0
2017-10-24,17.027,17.076,16.829,16.829,181106,0
2017-10-25,16.829,16.977,16.73,16.878,190530,0
2017-10-26,16.928,16.977,16.73,16.878,284741,0
2017-10-27,16.878,17.126,16.824,17.126,204690,0
2017-10-30,17.126,17.126,16.631,16.779,145673,0
2017-10-31,16.779,16.977,16.73,16.779,211916,0
2017-11-01,16.779,16.928,16.483,16.582,230421,0
2017-11-02,16.582,16.829,16.384,16.73,233368,0
2017-11-03,16.7,16.75,16.6,16.65,105792,0
2017-11-06,16.6,16.7,16.45,16.55,165297,0
2017-11-07,16.6,16.65,16.2,16.2,157541,0
2017-11-08,16.1,16.35,16,16.2,1389059,0
2017-11-09,16.1,16.25,15.94,16.1,164468,0
2017-11-10,16,16.25,15.9,16.15,162947,0
