Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.716,11.998,11.678,11.983,185297,0
2005-02-28,12.013,12.072,11.894,12.056,120707,0
2005-03-01,11.983,12.131,11.983,12.102,115250,0
2005-03-02,12.04,12.154,12.013,12.056,89056,0
2005-03-03,12.161,12.161,11.879,11.887,71608,0
2005-03-04,12.013,12.013,11.843,11.872,34861,0
2005-03-07,11.937,12.072,11.619,11.627,108134,0
2005-03-08,11.597,11.921,11.575,11.909,254145,0
2005-03-09,11.811,11.864,11.76,11.843,251064,0
2005-03-10,11.835,12.146,11.811,12.056,183030,0
2005-03-11,12.04,12.056,11.998,11.998,157743,0
2005-03-14,11.93,12.056,11.93,11.983,240968,0
2005-03-15,12.047,12.213,11.976,12.138,140481,0
2005-03-16,12.081,12.205,12.081,12.161,129153,0
2005-03-17,12.072,12.19,10.217,10.752,4338513,0
2005-03-18,10.889,10.889,10.113,10.358,1306676,0
2005-03-21,10.305,10.423,10.106,10.21,751136,0
2005-03-22,10.266,10.366,9.948,10.03,530957,0
2005-03-23,10.091,10.091,9.421,9.682,787763,0
2005-03-24,9.711,10.091,9.636,9.912,333371,0
2005-03-28,9.921,9.978,9.74,9.74,415888,0
2005-03-29,9.716,9.746,9.1464,9.4372,674280,0
2005-03-30,9.3619,9.629,9.3619,9.591,270371,0
2005-03-31,9.561,10.091,9.556,9.957,682546,0
2005-04-01,9.985,9.985,9.503,9.549,548179,0
2005-04-04,9.526,9.549,9.287,9.3314,276623,0
2005-04-05,9.3984,9.549,9.3846,9.4581,85005,0
2005-04-06,9.4948,9.695,9.4878,9.599,50361,0
2005-04-07,9.577,9.577,9.4809,9.526,38079,0
2005-04-08,9.503,9.535,9.2812,9.3391,360435,0
2005-04-11,9.3619,9.985,9.3619,9.556,511035,0
2005-04-12,9.503,9.807,9.2503,9.771,130941,0
2005-04-13,9.807,9.873,9.755,9.771,131029,0
2005-04-14,9.807,9.807,9.3777,9.421,300207,0
2005-04-15,9.421,9.4809,9.0872,9.1386,326601,0
2005-04-18,9.1386,9.2127,9.0046,9.2127,156243,0
2005-04-19,9.2127,9.2127,9.0661,9.2048,84077,0
2005-04-20,9.2281,9.2725,9.0046,9.0748,153632,0
2005-04-21,9.0748,9.2957,8.8353,9.1981,100219,0
2005-04-22,9.155,9.2127,9.0661,9.1771,133157,0
2005-04-25,9.131,9.2203,9.1157,9.1464,62030,0
2005-04-26,9.1981,9.1981,9.0046,9.0872,287826,0
2005-04-27,9.0661,9.1464,9.0207,9.0349,187930,0
2005-04-28,8.9822,9.0207,8.9822,8.9822,673618,0
2005-04-29,8.9822,9.1981,8.9681,9.1981,323509,0
2005-05-02,9.155,9.2503,8.9324,9.0595,322358,0
2005-05-03,9.0748,9.1157,8.9822,9.0207,908001,0
2005-05-04,8.9981,9.4132,8.9981,9.3391,191007,0
2005-05-05,9.4132,9.4132,9.1618,9.1981,55676,0
2005-05-06,9.2957,9.3235,9.0595,9.0595,44749,0
2005-05-09,9.0349,9.3235,9.0349,9.303,188817,0
2005-05-10,9.2348,9.2725,9.1464,9.1858,204337,0
2005-05-11,8.6117,8.8564,8.3598,8.5374,1658253,0
2005-05-12,8.5154,8.6565,8.0849,8.1517,504186,0
2005-05-13,8.1442,8.2556,7.4094,7.595,1061543,0
2005-05-16,7.6025,7.7212,7.3797,7.6989,827480,0
2005-05-17,7.7507,7.9662,7.6989,7.8772,193482,0
2005-05-18,7.8993,7.9662,7.543,7.7507,1522181,0
2005-05-19,7.6914,7.8103,7.6841,7.7435,281195,0
2005-05-20,7.7507,8.3523,7.6841,8.0999,618590,0
2005-05-23,8.0999,8.4709,8.0999,8.4192,553971,0
2005-05-24,8.2926,8.4484,8.2261,8.2779,202222,0
2005-05-25,8.2182,8.2779,8.1665,8.1962,141781,0
2005-05-26,8.1887,8.2332,8.0256,8.2182,293942,0
2005-05-27,8.2261,8.3296,8.1813,8.2926,372573,0
2005-05-31,8.2706,8.3446,8.1145,8.1297,136959,0
2005-06-01,8.122,8.3892,8.122,8.2706,162974,0
2005-06-02,8.2631,8.3747,8.2409,8.2926,97711,0
2005-06-03,8.2854,8.2854,8.2035,8.2332,74626,0
2005-06-06,8.2182,8.2556,8.1962,8.2035,214163,0
2005-06-07,8.1887,8.2332,8.1442,8.2182,138357,0
2005-06-08,8.2332,8.2332,8.1297,8.1442,136783,0
2005-06-09,8.1145,8.2112,8.0775,8.2112,102715,0
2005-06-10,8.2332,8.2926,8.0924,8.1813,238306,0
2005-06-13,8.1145,8.3446,8.1145,8.2483,649590,0
2005-06-14,8.2035,8.4041,8.2035,8.3523,166656,0
2005-06-15,8.3892,8.486,8.3004,8.4192,413494,0
2005-06-16,8.4484,8.5605,8.367,8.5374,92091,0
2005-06-17,8.574,8.6941,8.0032,8.6269,369509,0
2005-06-20,8.7169,8.8851,8.5374,8.6488,171734,0
2005-06-21,8.6786,8.9482,8.6565,8.9009,121602,0
2005-06-22,8.9822,9.1932,8.7097,8.9681,79881,0
2005-06-23,8.9009,8.9482,8.7384,8.7522,61030,0
2005-06-24,8.7307,8.8287,8.5374,8.775,541879,0
2005-06-27,8.7676,8.9168,8.6117,8.7823,67387,0
2005-06-28,8.8851,8.9082,8.6941,8.8639,145711,0
2005-06-29,8.8787,8.9681,8.8213,8.9681,111953,0
2005-06-30,8.9324,9.131,8.9324,9.0207,76314,0
2005-07-01,9.0349,9.0595,8.9681,9.0509,61711,0
2005-07-05,9.0509,9.1014,8.9681,9.0661,89825,0
2005-07-06,9.0661,9.1232,8.9009,8.9238,92161,0
2005-07-07,8.8353,9.0872,8.6786,9.0433,37644,0
2005-07-08,8.9981,9.0661,8.8851,9.0273,51656,0
2005-07-11,8.9981,9.0872,8.9981,9.0273,215931,0
2005-07-12,9.0207,9.0207,8.7097,8.7169,152971,0
2005-07-13,8.7016,8.7899,8.6639,8.686,61253,0
2005-07-14,8.8055,8.8055,8.6269,8.6786,63475,0
2005-07-15,8.6042,8.7307,8.5895,8.7097,45890,0
2005-07-18,8.7169,8.7169,8.5154,8.6042,309416,0
2005-07-19,8.6269,8.6414,8.5821,8.6196,421985,0
2005-07-20,8.5374,8.6941,8.5374,8.6488,52462,0
2005-07-21,8.6488,8.6488,8.4342,8.4564,143455,0
2005-07-22,8.4778,8.7016,8.4484,8.6786,117310,0
2005-07-25,8.6565,8.8287,8.5235,8.5235,84432,0
2005-07-26,8.5374,8.6269,8.5004,8.5004,121381,0
2005-07-27,8.5235,8.5453,8.5004,8.5305,209473,0
2005-07-28,8.5528,8.6117,8.5082,8.574,113108,0
2005-07-29,8.5605,8.7307,8.5082,8.5895,181448,0
2005-08-01,8.686,8.7247,8.3819,8.6042,93556,0
2005-08-02,8.6196,8.6941,8.5374,8.6196,66952,0
2005-08-03,8.5305,8.6042,8.5235,8.5678,106259,0
2005-08-04,8.5678,8.6488,8.5678,8.6488,284144,0
2005-08-05,8.6352,8.6352,8.5605,8.574,178007,0
2005-08-08,8.6414,8.7097,8.5678,8.6042,577489,0
2005-08-09,8.6352,8.7097,8.5976,8.6196,249970,0
2005-08-10,8.6786,8.8639,8.2182,8.2926,1033769,0
2005-08-11,8.2779,8.2779,8.0775,8.1297,462668,0
2005-08-12,8.1368,8.1665,8.0849,8.1071,138360,0
2005-08-15,8.1442,8.486,8.1145,8.2779,254125,0
2005-08-16,8.2556,8.2926,8.2261,8.2483,80184,0
2005-08-17,8.2926,8.3446,8.2409,8.2556,184450,0
2005-08-18,8.2556,8.2556,8.1368,8.1591,128584,0
2005-08-19,8.122,8.2035,8.122,8.1887,83114,0
2005-08-22,8.1442,8.3598,8.1442,8.2182,119134,0
2005-08-23,8.2556,8.2779,8.0924,8.0924,180154,0
2005-08-24,8.1368,8.2182,8.0553,8.0701,406232,0
2005-08-25,8.5235,8.8564,8.3972,8.4484,1431356,0
2005-08-26,8.4638,8.6786,8.4638,8.6565,921784,0
2005-08-29,8.6117,8.6488,8.5154,8.6196,85339,0
2005-08-30,8.5453,8.6565,8.5374,8.6042,220831,0
2005-08-31,8.6196,8.7016,8.5895,8.6565,214210,0
2005-09-01,8.6488,8.7247,8.6352,8.6786,167584,0
2005-09-02,8.6786,8.6786,8.5605,8.5976,95761,0
2005-09-06,8.6269,8.7016,8.4931,8.6117,70783,0
2005-09-07,8.5976,8.7169,8.5154,8.5895,101367,0
2005-09-08,8.5453,8.7384,8.4638,8.5895,179627,0
2005-09-09,8.5976,8.6352,8.5004,8.6269,78995,0
2005-09-12,8.574,8.6488,8.5235,8.6269,70377,0
2005-09-13,8.5305,8.6488,8.5154,8.5235,96460,0
2005-09-14,8.6042,8.6269,8.4778,8.5004,97619,0
2005-09-15,8.5605,8.5605,8.4411,8.4484,81054,0
2005-09-16,8.5374,8.5374,8.3523,8.4484,408804,0
2005-09-19,8.3598,8.5528,8.3076,8.4192,207972,0
2005-09-20,8.6196,8.6196,8.367,8.3892,237296,0
2005-09-21,8.3296,8.3972,8.2779,8.2926,146461,0
2005-09-22,8.2926,8.3151,8.1297,8.2182,114433,0
2005-09-23,8.2706,8.2706,8.1297,8.1962,87947,0
2005-09-26,8.2779,8.5976,8.2035,8.3598,123059,0
2005-09-27,8.4342,8.4342,8.2035,8.3446,92646,0
2005-09-28,8.3446,8.3598,8.2332,8.3228,105695,0
2005-09-29,8.3972,8.3972,8.2854,8.3076,132310,0
2005-09-30,8.2926,8.367,8.2631,8.2926,164545,0
2005-10-03,8.2926,8.3076,8.122,8.2332,310389,0
2005-10-04,8.2483,8.3374,8.122,8.1368,150365,0
2005-10-05,8.1071,8.1368,7.9215,7.9589,124311,0
2005-10-06,7.9589,8.0256,7.6914,7.7733,129350,0
2005-10-07,7.8547,7.9589,7.8176,7.8772,68282,0
2005-10-10,7.9215,7.9215,7.6025,7.7362,87795,0
2005-10-11,7.7583,7.9068,7.6692,7.6841,71754,0
2005-10-12,7.6841,7.7733,7.5279,7.6618,281680,0
2005-10-13,7.6025,7.647,7.5279,7.5875,81041,0
2005-10-14,7.5875,7.8847,7.543,7.8772,47182,0
2005-10-17,7.8772,7.8772,7.6544,7.8473,52489,0
2005-10-18,7.8847,7.8847,7.5356,7.6172,53612,0
2005-10-19,7.5803,7.9885,7.5803,7.9885,58835,0
2005-10-20,7.9068,7.9436,7.5651,7.6321,128261,0
2005-10-21,7.5803,7.8547,7.5803,7.7733,41148,0
2005-10-24,7.7879,8.0775,7.7879,8.0775,79984,0
2005-10-25,7.9958,7.9958,7.6914,7.8176,46012,0
2005-10-26,7.7435,7.9291,7.6246,7.6618,39973,0
2005-10-27,7.6914,7.6914,7.6025,7.6025,72899,0
2005-10-28,7.6025,7.6841,7.5724,7.6172,225812,0
2005-10-31,7.6394,7.7212,7.6025,7.6841,83376,0
2005-11-01,7.6025,7.6989,7.6025,7.6989,60203,0
2005-11-02,7.6394,7.6841,7.6025,7.6841,106747,0
2005-11-03,7.7212,7.7655,7.5875,7.6841,55974,0
2005-11-04,7.7362,7.7362,7.5356,7.6692,53885,0
2005-11-07,7.6989,7.6989,7.5577,7.5875,41404,0
2005-11-08,7.5577,7.647,7.4687,7.5875,856935,0
2005-11-09,7.6095,7.7212,7.5577,7.6841,274781,0
2005-11-10,7.6914,8.0625,7.6025,8.0256,465260,0
2005-11-11,8.0182,8.0775,7.9363,8.0625,72564,0
2005-11-14,8.0924,8.1591,8.0477,8.1145,69727,0
2005-11-15,8.2332,8.2926,8.1442,8.2035,61166,0
2005-11-16,8.1591,8.1591,7.9215,7.9885,44960,0
2005-11-17,7.9215,8.3296,7.9215,8.3004,76141,0
2005-11-18,8.3747,8.3892,8.1887,8.2926,38324,0
2005-11-21,8.2631,8.3598,8.2182,8.3446,98799,0
2005-11-22,8.3228,8.3819,8.1665,8.2556,1512416,0
2005-11-23,8.1962,8.3446,8.1887,8.2926,86548,0
2005-11-25,8.3523,8.5082,8.3228,8.486,28818,0
2005-11-28,8.5154,8.6196,8.3296,8.5605,85883,0
2005-11-29,8.7247,8.85,8.5374,8.5821,125780,0
2005-11-30,8.5453,8.8934,8.5453,8.8639,98372,0
2005-12-01,8.8287,9.3314,8.8128,9.3108,166142,0
2005-12-02,9.258,9.3619,8.9168,9.1771,157626,0
2005-12-05,9.2127,9.3108,9.0273,9.2426,56431,0
2005-12-06,9.3108,9.3314,9.1232,9.2426,111089,0
2005-12-07,9.1081,9.2426,9.0509,9.1932,88247,0
2005-12-08,9.1386,9.3548,8.9681,9.1771,57163,0
2005-12-09,9.2048,9.2348,8.9009,9.1081,161663,0
2005-12-12,9.1932,9.2426,9.0938,9.1694,76461,0
2005-12-13,9.0795,9.2203,9.0748,9.0872,93165,0
2005-12-14,9.1694,9.3177,9.0661,9.303,94532,0
2005-12-15,9.155,9.2281,8.9981,9.1618,188519,0
2005-12-16,9.1858,9.3698,9.1694,9.2725,295215,0
2005-12-19,9.2048,9.2048,9.0661,9.131,105439,0
2005-12-20,9.0433,9.2048,9.0433,9.1386,64857,0
2005-12-21,9.1932,9.1932,9.0872,9.1858,101169,0
2005-12-22,9.1386,9.2812,9.1157,9.2203,70842,0
2005-12-23,9.2658,9.2658,9.131,9.2426,44677,0
2005-12-27,9.1932,9.2048,9.0122,9.0595,39078,0
2005-12-28,9.1232,9.1694,8.85,8.955,224106,0
2005-12-29,9.0207,9.1932,8.9168,9.0661,100951,0
2005-12-30,8.9603,9.0872,8.9603,8.9981,78464,0
2006-01-03,8.9482,9.4132,8.9324,9.4132,150184,0
2006-01-04,9.3391,9.4809,9.287,9.421,135219,0
2006-01-05,9.4372,9.4501,9.0207,9.4132,70654,0
2006-01-06,9.4878,9.4878,9.3548,9.3984,116135,0
2006-01-09,9.3698,9.682,9.2426,9.3846,127594,0
2006-01-10,9.3471,9.4063,9.258,9.3846,75072,0
2006-01-11,9.3235,9.4948,9.3235,9.4501,127066,0
2006-01-12,9.4372,9.4501,9.1618,9.3471,100998,0
2006-01-13,9.4132,9.4372,9.1694,9.4372,42519,0
2006-01-17,9.4581,9.526,9.2426,9.3846,127135,0
2006-01-18,9.3108,9.4372,9.0433,9.2127,98490,0
2006-01-19,9.2203,9.2812,9.0661,9.2127,60949,0
2006-01-20,9.287,9.303,9.0122,9.0938,56166,0
2006-01-23,9.0661,9.2281,8.9894,9.155,40553,0
2006-01-24,9.1981,9.503,9.1981,9.3915,55595,0
2006-01-25,9.466,9.509,9.2725,9.3698,25323,0
2006-01-26,9.473,9.591,9.3698,9.57,57616,0
2006-01-27,9.549,9.549,9.2812,9.4132,34945,0
2006-01-30,9.3777,9.3777,9.0509,9.1014,58705,0
2006-01-31,9.0433,9.2725,9.0046,9.0795,83479,0
2006-02-01,9.0207,9.1014,8.9822,9.0748,55251,0
2006-02-02,9.0046,9.0595,8.574,8.7973,94125,0
2006-02-03,8.7899,9.0046,8.7247,8.8639,53113,0
2006-02-06,8.8287,9.0122,8.6042,8.9168,54489,0
2006-02-07,8.8639,8.9754,8.6565,8.7247,74761,0
2006-02-08,8.7973,8.85,8.6269,8.7676,66102,0
2006-02-09,8.8353,8.9399,8.775,8.8128,48457,0
2006-02-10,8.8128,9.0795,8.7594,8.9482,66588,0
2006-02-13,8.8934,8.8934,8.7823,8.85,125575,0
2006-02-14,8.8934,9.1232,8.8128,9.1232,153482,0
2006-02-15,9.131,9.258,9.0748,9.258,51052,0
2006-02-16,9.2503,9.4063,9.2503,9.3846,91033,0
2006-02-17,9.4372,9.4372,9.1014,9.258,95400,0
2006-02-21,9.2348,9.258,9.0938,9.1932,101096,0
2006-02-22,9.258,9.4132,9.1694,9.3471,61804,0
2006-02-23,9.303,9.4132,9.1014,9.3177,99739,0
2006-02-24,9.2812,9.4809,9.2812,9.4809,141920,0
2006-02-27,9.4878,9.577,9.4372,9.535,765800,0
2006-02-28,9.54,9.54,9.3108,9.3619,200993,0
2006-03-01,9.3777,9.466,9.287,9.4501,82528,0
2006-03-02,9.3619,9.549,9.3471,9.549,48595,0
2006-03-03,9.4809,9.57,9.287,9.3846,59567,0
2006-03-06,9.3177,9.466,9.3177,9.466,104140,0
2006-03-07,9.3984,9.509,9.3698,9.509,63490,0
2006-03-08,9.421,9.549,9.3777,9.466,73864,0
2006-03-09,9.4372,9.535,9.421,9.4372,53468,0
2006-03-10,9.3984,9.4948,9.3619,9.4132,342648,0
2006-03-13,9.4132,9.577,9.3548,9.4289,384626,0
2006-03-14,9.3548,9.4442,9.3471,9.4132,54999,0
2006-03-15,9.466,9.466,9.258,9.3777,80137,0
2006-03-16,9.4132,9.421,9.2203,9.3177,28051,0
2006-03-17,9.3619,9.4948,9.258,9.3846,325035,0
2006-03-20,9.4132,9.4948,9.2957,9.3471,57380,0
2006-03-21,9.2957,9.4063,9.1014,9.1232,93771,0
2006-03-22,9.1081,9.3235,9.1014,9.3108,100422,0
2006-03-23,9.2281,9.473,9.2281,9.4501,37515,0
2006-03-24,9.466,9.466,9.3314,9.3846,93882,0
2006-03-27,9.3619,9.3984,9.1694,9.2203,31883,0
2006-03-28,9.1981,9.2725,9.155,9.1771,57361,0
2006-03-29,9.1618,9.4372,9.1618,9.1981,39219,0
2006-03-30,9.155,9.1694,9.1081,9.1618,68951,0
2006-03-31,9.1081,9.4132,9.1081,9.2503,151838,0
2006-04-03,9.2048,9.3984,9.1386,9.3471,105258,0
2006-04-04,9.0872,9.0938,7.8103,7.9885,2223787,0
2006-04-05,7.9885,8.3598,7.7955,8.1145,639984,0
2006-04-06,7.9735,8.1517,7.8547,8.0182,344518,0
2006-04-07,8.0701,8.1071,7.4687,7.647,348192,0
2006-04-10,7.6095,7.8397,7.5209,7.6841,194600,0
2006-04-11,7.6841,7.8026,7.3202,7.3944,240244,0
2006-04-12,7.3873,7.4019,7.0752,7.2907,581044,0
2006-04-13,7.2907,7.7134,7.1716,7.6025,211970,0
2006-04-17,7.5131,7.6095,7.4908,7.5209,153401,0
2006-04-18,7.5504,7.6544,7.5131,7.6025,216104,0
2006-04-19,7.6095,7.7064,7.3873,7.6095,182073,0
2006-04-20,7.595,7.6321,7.4169,7.476,59635,0
2006-04-21,7.4908,7.6025,7.4464,7.4836,97745,0
2006-04-24,7.4687,7.4687,7.3127,7.3127,66803,0
2006-04-25,7.3127,7.4687,7.157,7.4687,92542,0
2006-04-26,7.4392,7.5279,7.3797,7.476,124135,0
2006-04-27,7.4169,7.5651,7.2164,7.2456,82720,0
2006-04-28,7.1792,7.4539,7.1792,7.4319,78704,0
2006-05-01,7.4687,7.4687,7.157,7.3054,118373,0
2006-05-02,7.2907,7.3944,7.2456,7.3797,116136,0
2006-05-03,7.3575,7.4982,7.3575,7.4019,107212,0
2006-05-04,7.4019,7.5059,7.3723,7.4464,101331,0
2006-05-05,7.4687,7.543,7.4392,7.4539,120598,0
2006-05-08,7.4242,7.4687,7.3275,7.4242,49368,0
2006-05-09,7.4019,7.4169,7.3054,7.3127,84443,0
2006-05-10,7.3127,7.3873,7.0901,7.1345,146459,0
2006-05-11,7.0824,7.0974,6.8006,6.8006,102660,0
2006-05-12,6.7857,6.8748,6.6522,6.6596,136515,0
2006-05-15,6.5925,6.9489,6.5632,6.8153,211413,0
2006-05-16,6.8451,6.9193,6.8006,6.8674,283578,0
2006-05-17,6.8229,6.8822,6.6072,6.6221,157915,0
2006-05-18,6.6373,6.9044,6.6072,6.6596,178427,0
2006-05-19,6.6298,6.8377,6.6072,6.7264,104042,0
2006-05-22,6.6373,6.7412,6.5632,6.6596,140810,0
2006-05-23,6.6596,6.7412,6.5332,6.5702,145413,0
2006-05-24,6.5332,6.6596,6.4146,6.4814,295793,0
2006-05-25,6.6148,6.6893,6.489,6.6373,325904,0
2006-05-26,6.6072,6.9713,6.5555,6.6002,468029,0
2006-05-30,6.5481,6.5851,6.4219,6.4963,239342,0
2006-05-31,6.489,6.6965,6.3921,6.5851,335664,0
2006-06-01,6.6373,6.7709,6.5555,6.7484,169808,0
2006-06-02,6.808,6.8451,6.5632,6.6148,106984,0
2006-06-05,6.5632,6.7709,6.4441,6.4963,179974,0
2006-06-06,6.5332,6.6893,6.437,6.489,144363,0
2006-06-07,6.5258,6.6596,6.4219,6.4292,102467,0
2006-06-08,6.8153,6.8153,6.3699,6.6596,247993,0
2006-06-09,6.6893,6.7412,6.5481,6.7041,154116,0
2006-06-12,6.7412,6.7484,6.4963,6.5481,324596,0
2006-06-13,6.5332,6.7041,6.4441,6.4591,262616,0
2006-06-14,6.4814,6.6221,6.4814,6.5702,247993,0
2006-06-15,6.6596,6.8748,6.5778,6.8451,201395,0
2006-06-16,6.8153,6.8153,6.6522,6.7412,643125,0
2006-06-19,6.7932,6.8006,6.4963,6.5555,146571,0
2006-06-20,6.5183,6.7412,6.4292,6.437,233560,0
2006-06-21,6.4292,6.6072,6.4292,6.511,72753,0
2006-06-22,6.474,6.5405,6.3774,6.474,736511,0
2006-06-23,6.3625,6.3625,6.1919,6.1919,289627,0
2006-06-26,6.2513,6.3327,6.1471,6.1919,260158,0
2006-06-27,6.1919,6.3181,6.0579,6.0879,365889,0
2006-06-28,6.1323,6.5778,6.1323,6.2884,241530,0
2006-06-29,6.1919,6.4516,6.1547,6.4292,218415,0
2006-06-30,6.4591,6.4662,6.2884,6.4146,430480,0
2006-07-03,6.407,6.5702,6.3999,6.5555,268438,0
2006-07-05,6.474,6.6002,6.4146,6.5778,316261,0
2006-07-06,6.6148,6.8006,6.4814,6.7932,248198,0
2006-07-07,6.7932,6.8302,6.6002,6.7782,281143,0
2006-07-10,6.808,6.8451,6.7709,6.8229,98586,0
2006-07-11,6.7709,6.8377,6.6596,6.7709,158736,0
2006-07-12,6.7709,6.7932,6.6444,6.6522,87815,0
2006-07-13,6.6298,6.7189,6.511,6.5555,107878,0
2006-07-14,6.5183,6.7484,6.3999,6.667,112723,0
2006-07-17,6.6444,6.7857,6.4591,6.4591,77234,0
2006-07-18,6.5332,6.7189,6.4146,6.7189,132748,0
2006-07-19,6.7484,6.8523,6.6373,6.667,279753,0
2006-07-20,6.7116,6.8302,6.6002,6.6148,229471,0
2006-07-21,6.5778,6.6522,6.4591,6.4963,156161,0
2006-07-24,6.5632,6.7484,6.5632,6.667,217680,0
2006-07-25,6.6444,6.7338,6.5632,6.6522,235090,0
2006-07-26,6.6002,6.7041,6.5555,6.6522,281201,0
2006-07-27,6.7116,6.8598,6.5183,6.6148,293239,0
2006-07-28,6.6373,6.7932,6.6072,6.7189,512091,0
2006-07-31,6.7338,6.808,6.6373,6.667,243208,0
2006-08-01,6.6072,6.7189,6.407,6.4441,332108,0
2006-08-02,6.4963,6.8229,6.489,6.7634,374879,0
2006-08-03,6.6965,6.8748,6.6745,6.8153,204842,0
2006-08-04,6.7484,6.9787,6.6745,6.8229,192710,0
2006-08-07,6.7558,6.9341,6.7041,6.7634,180408,0
2006-08-08,6.8451,6.9269,6.4963,6.4963,192091,0
2006-08-09,6.964,7.5356,6.964,7.3127,2252939,0
2006-08-10,7.2831,7.825,7.2831,7.7583,631650,0
2006-08-11,7.8026,8.1297,7.4908,8.122,1506269,0
2006-08-14,8.2112,8.6042,8.2112,8.3076,978145,0
2006-08-15,8.4041,8.5235,8.0625,8.4564,455512,0
2006-08-16,8.5374,8.7676,8.4564,8.4778,467457,0
2006-08-17,8.4638,8.8213,8.4638,8.7455,298519,0
2006-08-18,8.7899,8.8055,8.5976,8.7307,173097,0
2006-08-21,8.6786,8.7899,8.5678,8.7307,133712,0
2006-08-22,8.7384,8.8353,8.6488,8.775,232909,0
2006-08-23,8.8287,8.8787,8.7097,8.7823,135065,0
2006-08-24,8.8055,8.8564,8.775,8.7899,333265,0
2006-08-25,8.7384,8.8851,8.7384,8.8213,404818,0
2006-08-28,8.8639,8.9324,8.7676,8.8851,334687,0
2006-08-29,8.9009,8.9082,8.8128,8.8427,213788,0
2006-08-30,8.8851,8.9822,8.7899,8.8934,130335,0
2006-08-31,8.9238,8.9754,8.8353,8.8353,217273,0
2006-09-01,8.8934,8.9754,8.8055,8.85,258119,0
2006-09-05,8.8564,8.8934,8.8213,8.8639,166326,0
2006-09-06,8.7823,8.8712,8.5528,8.5528,576889,0
2006-09-07,8.486,8.7169,8.3296,8.5374,266014,0
2006-09-08,8.5235,8.6117,8.4111,8.5453,152201,0
2006-09-11,8.5374,8.7016,8.4709,8.5082,96116,0
2006-09-12,8.5374,8.6941,8.5305,8.6117,73752,0
2006-09-13,8.6414,8.7384,8.5678,8.6786,72630,0
2006-09-14,8.6352,8.8639,8.6352,8.7522,89471,0
2006-09-15,8.8213,8.9399,8.7594,8.8639,514882,0
2006-09-18,8.8712,8.9082,8.7097,8.8851,226078,0
2006-09-19,8.8934,8.9238,8.6565,8.9082,653509,0
2006-09-20,8.9822,9.0433,8.8934,8.9754,365394,0
2006-09-21,9.0273,9.0595,8.85,8.9168,179843,0
2006-09-22,8.8712,8.955,8.7823,8.9324,216147,0
2006-09-25,8.9168,9.0872,8.9082,8.9399,216441,0
2006-09-26,8.9009,9.0046,8.8934,8.8934,534143,0
2006-09-27,8.8353,8.9603,8.8128,8.8639,528083,0
2006-09-28,8.9082,8.955,8.8128,8.8427,727065,0
2006-09-29,8.8787,8.9482,8.8055,8.8287,607916,0
2006-10-02,8.8055,9.3391,8.8055,9.1157,707386,0
2006-10-03,9.1858,9.3548,8.9238,9.2281,315077,0
2006-10-04,9.2348,9.473,9.1157,9.3777,302695,0
2006-10-05,9.4063,9.509,9.3619,9.4442,279428,0
2006-10-06,9.3846,9.473,9.2957,9.3846,113368,0
2006-10-09,9.3915,9.3915,9.303,9.3548,73639,0
2006-10-10,9.4063,9.4372,9.2426,9.2426,158393,0
2006-10-11,9.1694,9.3777,9.1232,9.2281,258691,0
2006-10-12,9.258,9.3698,9.0938,9.3548,190683,0
2006-10-13,9.3984,9.549,9.258,9.473,174411,0
2006-10-16,9.509,9.661,9.3548,9.636,157912,0
2006-10-17,9.561,9.716,9.3915,9.62,96559,0
2006-10-18,9.716,9.724,9.57,9.669,257742,0
2006-10-19,9.62,9.724,9.584,9.711,159121,0
2006-10-20,9.732,9.732,9.644,9.689,183830,0
2006-10-23,9.607,9.724,9.518,9.675,80611,0
2006-10-24,9.591,9.682,9.57,9.62,111064,0
2006-10-25,9.652,9.843,9.57,9.746,181840,0
2006-10-26,9.829,9.957,9.732,9.941,114590,0
2006-10-27,9.896,9.948,9.703,9.703,68570,0
2006-10-30,9.732,9.836,9.669,9.724,182047,0
2006-10-31,9.771,9.927,9.724,9.815,183572,0
2006-11-01,9.873,9.905,9.669,9.711,175399,0
2006-11-02,9.669,9.796,9.669,9.755,112329,0
2006-11-03,9.746,9.796,9.689,9.74,135311,0
2006-11-06,9.888,9.896,9.771,9.801,105872,0
2006-11-07,9.815,9.82,9.682,9.695,200677,0
2006-11-08,9.669,9.703,9.607,9.661,184766,0
2006-11-09,9.669,9.779,9.535,9.561,368874,0
2006-11-10,9.57,9.716,9.473,9.682,780022,0
2006-11-13,9.732,9.905,9.661,9.859,275648,0
2006-11-14,10.106,10.106,9.724,10.014,151242,0
2006-11-15,10.046,10.186,10.022,10.038,225622,0
2006-11-16,10.075,10.131,10.038,10.059,167857,0
2006-11-17,10.059,10.059,9.985,10.03,170721,0
2006-11-20,9.985,10.194,9.948,10.046,192184,0
2006-11-21,10.014,10.075,9.927,9.941,153003,0
2006-11-22,9.963,10.03,9.779,9.867,42900,0
2006-11-24,9.796,9.912,9.771,9.912,15003,0
2006-11-27,9.896,9.912,9.675,9.732,184779,0
2006-11-28,9.724,9.807,9.675,9.711,295775,0
2006-11-29,9.779,9.807,9.682,9.689,136802,0
2006-11-30,9.644,9.716,9.503,9.607,312231,0
2006-12-01,9.652,9.652,9.518,9.584,180122,0
2006-12-04,9.607,9.629,9.54,9.591,103863,0
2006-12-05,9.644,9.682,9.473,9.509,141917,0
2006-12-06,9.4878,9.62,9.3984,9.614,143384,0
2006-12-07,9.636,9.636,9.3314,9.503,70108,0
2006-12-08,9.509,9.556,9.3471,9.421,80546,0
2006-12-11,9.421,9.614,9.3915,9.4878,79925,0
2006-12-12,9.518,9.57,9.4581,9.4948,120994,0
2006-12-13,9.556,9.556,9.131,9.155,104194,0
2006-12-14,9.2348,9.4878,9.1932,9.287,72393,0
2006-12-15,9.3314,9.3314,9.1464,9.2203,318277,0
2006-12-18,9.2048,9.2348,8.9822,9.0122,157140,0
2006-12-19,8.9981,8.9981,8.4778,8.8055,191535,0
2006-12-20,8.8287,9.0349,8.7594,8.9603,150264,0
2006-12-21,8.955,9.0349,8.7016,8.7823,142869,0
2006-12-22,8.7973,8.8427,8.7307,8.8055,70132,0
2006-12-26,8.7594,8.8564,8.6722,8.8427,100585,0
2006-12-27,8.85,8.85,8.5528,8.8055,225801,0
2006-12-28,8.8128,9.0433,8.7823,9.0207,155988,0
2006-12-29,8.9981,9.0433,8.85,8.8712,126577,0
2007-01-03,8.9238,8.9981,8.686,8.8934,229435,0
2007-01-04,8.9009,9.0349,8.85,8.9082,188657,0
2007-01-05,8.8851,8.8934,8.5895,8.7307,163563,0
2007-01-08,8.7522,8.7676,8.5895,8.6786,118449,0
2007-01-09,8.7016,8.7016,8.5678,8.6042,128747,0
2007-01-10,8.5528,8.5895,8.4484,8.5235,114113,0
2007-01-11,8.5374,8.5528,8.4564,8.5305,154022,0
2007-01-12,8.5374,8.5895,8.4484,8.5374,241224,0
2007-01-16,8.5895,8.5895,8.3747,8.4111,148676,0
2007-01-17,8.3972,8.3972,8.1297,8.1297,246262,0
2007-01-18,8.122,8.3598,8.0701,8.2926,349163,0
2007-01-19,8.2483,8.3228,8.0924,8.2631,237287,0
2007-01-22,8.2409,8.2556,7.9662,8.0625,127885,0
2007-01-23,8.0775,8.2182,8.0625,8.1665,199354,0
2007-01-24,8.1887,8.3296,8.1665,8.2631,109486,0
2007-01-25,8.3151,8.3228,8.0331,8.0625,125913,0
2007-01-26,8.0625,8.1517,7.9735,8.0182,85486,0
2007-01-29,8.0182,8.0701,7.8397,8.0032,175784,0
2007-01-30,8.0331,8.1813,7.9958,8.1145,181139,0
2007-01-31,8.1145,8.1591,8.0331,8.0553,148116,0
2007-02-01,8.0924,8.1665,8.0256,8.0477,206695,0
2007-02-02,8.0625,8.1145,8.0331,8.0553,141803,0
2007-02-05,8.0331,8.0331,7.7879,7.8103,223896,0
2007-02-06,7.8473,7.8473,7.595,7.6246,399253,0
2007-02-07,7.6765,7.7655,7.6095,7.7284,747141,0
2007-02-08,7.7284,7.9215,7.7284,7.8327,350478,0
2007-02-09,7.8103,7.9291,7.7064,7.7507,298545,0
2007-02-12,7.7435,7.8621,7.7284,7.8176,223359,0
2007-02-13,7.8026,7.8847,7.7435,7.8847,235831,0
2007-02-14,7.8547,7.9215,7.8176,7.8327,161348,0
2007-02-15,7.8621,7.8772,7.7733,7.8103,147860,0
2007-02-16,7.8103,7.8697,7.7733,7.8026,238491,0
2007-02-20,7.8847,8.0256,7.8547,7.9735,263104,0
2007-02-21,7.981,8.0477,7.9363,8.0105,160243,0
2007-02-22,8.0032,8.122,7.9958,8.1145,188990,0
2007-02-23,8.0849,8.1297,7.9735,8.0403,178299,0
2007-02-26,8.0775,8.2854,7.9958,8.0625,253463,0
2007-02-27,8.0182,8.0849,7.6914,7.7955,514595,0
2007-02-28,7.7507,8.0403,7.6321,7.9512,265876,0
2007-03-01,7.7879,8.0625,7.7362,7.9958,170192,0
2007-03-02,7.9512,8.1962,7.6246,7.7507,206856,0
2007-03-05,7.6692,7.8547,7.5803,7.6095,222065,0
2007-03-06,7.6989,7.9735,7.6321,7.9589,292557,0
2007-03-07,7.8847,7.8847,7.5803,7.6025,161976,0
2007-03-08,7.6914,7.8327,7.5875,7.7435,244829,0
2007-03-09,7.7955,7.8621,7.6544,7.6914,186784,0
2007-03-12,7.7284,7.825,7.6618,7.7879,131875,0
2007-03-13,7.7212,7.8473,7.6172,7.6172,193009,0
2007-03-14,7.6172,7.8918,7.5724,7.8847,780710,0
2007-03-15,7.9068,8.4638,7.9068,8.4638,358527,0
2007-03-16,8.4564,8.4564,8.0105,8.0553,467838,0
2007-03-19,8.1887,8.6269,8.1887,8.4778,472424,0
2007-03-20,8.4192,8.4484,8.1368,8.1591,490025,0
2007-03-21,8.2182,8.4262,8.1887,8.367,263882,0
2007-03-22,8.4041,8.4564,8.2409,8.2706,249459,0
2007-03-23,8.2706,8.2779,8.1665,8.1742,234808,0
2007-03-26,8.1742,8.2112,8.0403,8.0999,252500,0
2007-03-27,8.0625,8.2854,8.0105,8.1665,324200,0
2007-03-28,8.122,8.3446,8.122,8.1962,386456,0
2007-03-29,8.2332,8.2854,8.1887,8.2409,126950,0
2007-03-30,8.2706,8.3819,8.0999,8.1742,272419,0
2007-04-02,8.1962,8.3819,8.1442,8.2854,251872,0
2007-04-03,8.3228,8.4638,8.2332,8.4484,288600,0
2007-04-04,8.486,8.486,8.2556,8.4192,86263,0
2007-04-05,8.4342,8.4564,8.2854,8.3151,132855,0
2007-04-09,8.3446,8.5605,8.2409,8.4041,431805,0
2007-04-10,8.4262,8.6414,8.3228,8.6269,229174,0
2007-04-11,8.6639,8.6639,8.3076,8.4342,241486,0
2007-04-12,8.3972,8.6196,8.3374,8.5528,210605,0
2007-04-13,8.5821,8.6269,8.4342,8.6196,142115,0
2007-04-16,8.5453,8.6565,8.4411,8.6042,178639,0
2007-04-17,8.5976,8.5976,8.4111,8.5305,82678,0
2007-04-18,8.5004,8.6196,8.5004,8.5154,145450,0
2007-04-19,8.4709,8.5678,8.3598,8.5235,97403,0
2007-04-20,8.6352,8.6352,8.486,8.5305,348759,0
2007-04-23,8.5305,8.6639,8.4931,8.6639,128453,0
2007-04-24,8.6786,8.7097,8.6117,8.6722,175681,0
2007-04-25,8.7169,9.0273,8.6639,8.8639,328813,0
2007-04-26,8.8564,8.8564,8.686,8.8353,233893,0
2007-04-27,8.8287,8.8427,8.6488,8.8128,157641,0
2007-04-30,8.8427,8.8934,8.7455,8.7594,259555,0
2007-05-01,8.7973,8.8213,8.6722,8.7307,165263,0
2007-05-02,8.7522,8.8712,8.6639,8.8639,137697,0
2007-05-03,9.0661,9.131,8.9981,9.0349,289958,0
2007-05-04,9.1386,9.1858,8.955,9.1771,348689,0
2007-05-07,9.1694,9.2957,9.1386,9.2348,274625,0
2007-05-08,9.1694,9.3391,9.0748,9.3391,283515,0
2007-05-09,9.3619,9.4948,9.2426,9.3984,688651,0
2007-05-10,9.3984,9.3984,8.9082,8.9981,430979,0
2007-05-11,9.0748,9.1932,8.9754,9.1157,271103,0
2007-05-14,9.1464,9.3108,9.0938,9.155,394823,0
2007-05-15,9.303,9.466,9.258,9.2812,383549,0
2007-05-16,9.2348,9.4442,9.1464,9.303,377524,0
2007-05-17,9.3548,9.503,9.3108,9.3698,436966,0
2007-05-18,9.3698,9.54,9.303,9.518,373278,0
2007-05-21,9.535,9.695,9.518,9.682,389500,0
2007-05-22,9.716,9.881,9.716,9.851,341574,0
2007-05-23,9.851,10.099,9.843,9.948,321539,0
2007-05-24,9.978,10.014,9.724,9.829,504285,0
2007-05-25,9.888,10.119,9.836,10.007,483950,0
2007-05-29,10.067,10.232,10.067,10.139,374787,0
2007-05-30,10.052,10.296,9.836,10.179,402442,0
2007-05-31,10.217,10.305,10.059,10.179,364604,0
2007-06-01,10.282,10.432,10.232,10.385,592238,0
2007-06-04,10.373,10.824,10.366,10.78,631475,0
2007-06-05,10.786,10.786,10.541,10.604,644643,0
2007-06-06,10.526,10.541,10.232,10.35,360874,0
2007-06-07,10.282,10.373,10.17,10.202,642929,0
2007-06-08,10.202,10.305,9.963,10.257,672740,0
2007-06-11,10.252,10.35,10.139,10.186,530911,0
2007-06-12,10.131,10.194,9.999,10.059,481657,0
2007-06-13,10.067,10.245,10.067,10.239,696429,0
2007-06-14,10.245,10.972,10.245,10.832,1769077,0
2007-06-15,11.003,11.031,10.801,10.857,1434287,0
2007-06-18,10.864,10.929,10.857,10.897,681711,0
2007-06-19,10.913,11.123,10.877,11.018,869715,0
2007-06-20,11.055,11.338,11.023,11.099,628751,0
2007-06-21,11.092,11.597,11.062,11.36,1145194,0
2007-06-22,11.36,11.409,11.023,11.15,1678373,0
2007-06-25,11.145,11.226,10.972,11.018,408194,0
2007-06-26,11.069,11.338,11.069,11.249,980958,0
2007-06-27,11.249,11.36,11.15,11.283,574417,0
2007-06-28,11.33,11.501,11.283,11.472,490764,0
2007-06-29,11.535,11.909,11.521,11.843,749450,0
2007-07-02,11.9,11.9,11.7,11.708,698499,0
2007-07-03,11.693,11.857,11.597,11.669,300707,0
2007-07-05,11.619,11.827,11.515,11.788,643781,0
2007-07-06,11.754,11.9,11.656,11.76,533529,0
2007-07-09,11.724,11.795,11.656,11.7,407524,0
2007-07-10,11.656,12.04,11.633,11.961,831659,0
2007-07-11,11.937,12.027,11.788,11.864,270049,0
2007-07-12,11.916,12.213,11.872,12.056,325353,0
2007-07-13,12.081,12.168,11.872,12.027,266764,0
2007-07-16,12.056,12.398,12.027,12.376,371059,0
2007-07-17,12.465,12.591,12.307,12.465,562588,0
2007-07-18,12.398,12.398,12.154,12.307,296543,0
2007-07-19,12.332,12.465,12.302,12.324,180392,0
2007-07-20,12.302,12.413,12.181,12.229,292266,0
2007-07-23,12.302,12.376,12.154,12.213,242527,0
2007-07-24,12.124,12.181,11.716,11.818,333811,0
2007-07-25,11.93,11.937,11.501,11.627,323366,0
2007-07-26,11.501,11.648,11.283,11.551,303155,0
2007-07-27,11.485,11.485,10.877,10.989,578920,0
2007-07-30,10.989,11.166,10.73,11.076,423191,0
2007-07-31,11.242,11.322,10.477,10.556,510448,0
2007-08-01,10.366,10.681,10.232,10.438,416237,0
2007-08-02,10.366,10.87,9.669,9.843,510285,0
2007-08-03,9.787,9.934,8.9238,8.9894,451441,0
2007-08-06,8.9894,8.9894,8.3151,8.686,675342,0
2007-08-07,8.6196,8.7307,8.1813,8.3446,709442,0
2007-08-08,8.4342,8.4638,7.1863,7.8103,1404343,0
2007-08-09,7.4464,7.7362,7.0603,7.2757,2211591,0
2007-08-10,7.1643,8.5605,7.1423,8.2706,1486596,0
2007-08-13,8.2706,9.682,8.2409,9.0661,1048616,0
2007-08-14,9.1932,9.2426,8.4778,8.5374,510645,0
2007-08-15,8.5374,8.5976,8.0999,8.2779,524806,0
2007-08-16,8.1517,8.3972,7.8847,8.0924,609748,0
2007-08-17,8.4411,8.4411,7.9068,7.9885,364812,0
2007-08-20,8.0625,8.3972,8.0331,8.2779,264631,0
2007-08-21,8.2779,8.775,8.2261,8.6786,209631,0
2007-08-22,8.7594,8.9894,8.5605,8.8353,329938,0
2007-08-23,8.8787,9.0509,8.6352,8.6488,397037,0
2007-08-24,8.6941,8.8851,8.486,8.7097,275303,0
2007-08-27,8.7823,8.7823,8.5678,8.6117,192446,0
2007-08-28,8.6042,8.6117,8.1297,8.1665,288139,0
2007-08-29,8.2112,8.5235,8.1368,8.4111,243476,0
2007-08-30,8.3076,8.4931,8.1813,8.2483,318335,0
2007-08-31,8.3972,8.6786,8.3446,8.4262,275040,0
2007-09-04,8.4342,8.5976,8.3747,8.5154,269944,0
2007-09-05,8.4564,8.486,8.1297,8.4564,645953,0
2007-09-06,8.5004,8.5004,7.9885,8.0403,377156,0
2007-09-07,7.9215,8.0477,7.6692,7.7655,359173,0
2007-09-10,7.7955,7.8697,7.4464,7.6321,359111,0
2007-09-11,7.6765,7.7435,7.5803,7.6394,265014,0
2007-09-12,7.7284,7.7284,7.4539,7.6095,359884,0
2007-09-13,7.6095,7.6321,7.4687,7.5504,292748,0
2007-09-14,7.4836,7.5279,7.2089,7.35,243497,0
2007-09-17,7.3424,7.3723,6.9935,7.157,765729,0
2007-09-18,7.2164,7.35,7.0603,7.231,318825,0
2007-09-19,7.2977,7.6321,7.2757,7.35,483598,0
2007-09-20,7.35,7.4464,7.2456,7.4019,198473,0
2007-09-21,7.4242,7.6914,7.4169,7.6914,499510,0
2007-09-24,7.7134,7.7507,7.4982,7.5724,236858,0
2007-09-25,7.5356,7.5651,7.3797,7.4242,224959,0
2007-09-26,7.4908,7.7655,7.4612,7.6841,386025,0
2007-09-27,7.7435,7.8621,7.6321,7.7435,317775,0
2007-09-28,7.7507,7.8397,7.647,7.7064,250702,0
2007-10-01,7.7507,8.0403,7.6692,7.9512,258512,0
2007-10-02,7.9735,8.0701,7.8918,7.9436,207371,0
2007-10-03,7.9291,7.981,7.7212,7.7655,221422,0
2007-10-04,7.8103,7.9589,7.6765,7.7507,124673,0
2007-10-05,7.8473,7.9885,7.6841,7.8918,252376,0
2007-10-08,7.9068,7.9291,7.6914,7.8397,276883,0
2007-10-09,7.8327,7.8621,7.4464,7.6692,433588,0
2007-10-10,7.6692,7.6841,7.5577,7.5803,180128,0
2007-10-11,7.6025,7.8327,7.4982,7.4982,170639,0
2007-10-12,7.4982,7.825,7.4982,7.6246,240480,0
2007-10-15,7.6765,7.6765,7.35,7.3797,416138,0
2007-10-16,7.4094,7.5356,7.3575,7.476,279640,0
2007-10-17,7.5651,7.5651,7.2684,7.3944,246015,0
2007-10-18,7.4019,7.5651,7.0824,7.1345,269206,0
2007-10-19,7.1345,7.1863,7.0159,7.0306,204402,0
2007-10-22,7.0532,7.2977,6.9935,7.2831,207644,0
2007-10-23,7.3575,7.4319,7.1792,7.3646,253745,0
2007-10-24,7.2977,7.35,7.0159,7.231,289428,0
2007-10-25,7.2386,7.2977,6.9787,7.0974,258589,0
2007-10-26,7.2164,7.3575,7.1494,7.3127,337428,0
2007-10-29,7.3351,7.3351,7.0009,7.0232,321520,0
2007-10-30,7.038,7.2684,6.9416,7.0009,340380,0
2007-10-31,7.038,7.157,6.9713,7.1494,340156,0
2007-11-01,7.4464,7.7655,7.2831,7.4612,820893,0
2007-11-02,7.5356,7.6692,7.4169,7.4319,404445,0
2007-11-05,7.4464,7.6321,7.4464,7.5651,422055,0
2007-11-06,7.7284,8.0924,7.543,7.6841,351635,0
2007-11-07,7.647,7.6544,7.1197,7.1275,461372,0
2007-11-08,7.2089,7.476,7.0824,7.2456,265761,0
2007-11-09,7.1792,7.5724,6.9489,6.9787,376873,0
2007-11-12,6.9416,7.2456,6.8968,7.0159,262965,0
2007-11-13,7.1122,7.2164,7.0082,7.0752,254223,0
2007-11-14,7.1122,7.3127,7.0306,7.0824,225290,0
2007-11-15,7.038,7.0824,6.8229,6.8451,379790,0
2007-11-16,6.8451,6.8968,6.6965,6.8674,459291,0
2007-11-19,6.8674,6.8674,6.5332,6.6444,460884,0
2007-11-20,6.6148,6.9787,6.6148,6.7857,393151,0
2007-11-21,6.7634,6.8229,6.667,6.7041,174644,0
2007-11-23,6.7189,6.8598,6.7189,6.7782,58054,0
2007-11-26,6.808,6.9269,6.4591,6.4963,204568,0
2007-11-27,6.5555,6.6522,6.2806,6.4516,202718,0
2007-11-28,6.5405,6.5555,6.2884,6.4441,311915,0
2007-11-29,6.3699,6.4516,6.2806,6.3476,204913,0
2007-11-30,6.3699,6.4219,6.1991,6.2733,394563,0
2007-12-03,6.2584,6.4662,6.2364,6.2436,349036,0
2007-12-04,6.2513,6.4219,6.1102,6.1323,410967,0
2007-12-05,6.2513,6.3774,6.2436,6.2733,211209,0
2007-12-06,6.2733,6.5851,6.2733,6.5555,462072,0
2007-12-07,6.6072,6.6596,6.5035,6.5555,253689,0
2007-12-10,6.6072,6.7412,6.6002,6.6596,256655,0
2007-12-11,6.7041,6.7264,6.2584,6.2733,289825,0
2007-12-12,6.4591,6.5555,6.3625,6.4219,335262,0
2007-12-13,6.3774,6.5332,6.1396,6.1547,259119,0
2007-12-14,6.1323,6.6221,6.1323,6.4662,422350,0
2007-12-17,6.4662,6.5405,6.3033,6.4516,370363,0
2007-12-18,6.5183,6.6596,6.4292,6.5851,319975,0
2007-12-19,6.5332,6.7041,6.489,6.6298,255710,0
2007-12-20,6.7189,6.7338,6.4814,6.7189,229509,0
2007-12-21,6.8229,7.3054,6.7264,7.3054,893679,0
2007-12-24,7.3797,7.3944,7.0824,7.3275,129072,0
2007-12-26,7.3646,7.3646,7.1423,7.2456,196261,0
2007-12-27,7.231,7.3275,7.1423,7.157,230152,0
2007-12-28,7.231,7.2757,6.9489,7.0752,240968,0
2007-12-31,7.0752,7.0752,6.7484,6.8006,268815,0
2008-01-02,6.8229,6.9416,6.5778,6.7412,246415,0
2008-01-03,6.7857,7.0009,6.6522,6.6893,275325,0
2008-01-04,6.6148,6.6522,6.3548,6.3699,288559,0
2008-01-07,6.4219,6.6148,6.1176,6.3548,404147,0
2008-01-08,6.3699,6.3921,6.0656,6.0729,342137,0
2008-01-09,6.0432,6.3181,6.0432,6.2513,277164,0
2008-01-10,6.1622,6.1622,5.6496,5.8428,644584,0
2008-01-11,5.7092,5.8947,5.6203,5.776,398641,0
2008-01-14,5.8428,5.8947,5.6496,5.8428,228903,0
2008-01-15,5.7686,5.7686,5.5161,5.5532,297431,0
2008-01-16,5.5385,5.9096,5.5385,5.8131,331936,0
2008-01-17,5.8208,5.9841,5.7536,5.8131,371250,0
2008-01-18,5.8056,6.3625,5.8056,5.8947,390435,0
2008-01-22,5.7092,6.0137,5.5161,5.7092,527794,0
2008-01-23,5.531,5.8428,5.5161,5.7092,457715,0
2008-01-24,5.8131,5.8649,5.6574,5.7092,413193,0
2008-01-25,5.776,5.8056,5.5755,5.6203,251634,0
2008-01-28,5.6203,5.8131,5.5901,5.7016,273073,0
2008-01-29,5.7462,5.8278,5.7242,5.7462,333571,0
2008-01-30,5.8208,5.8278,5.6424,5.6722,389424,0
2008-01-31,5.5901,5.8278,5.4717,5.7092,595930,0
2008-02-01,5.7462,5.8278,5.6125,5.7092,306854,0
2008-02-04,5.6203,5.7611,5.6125,5.6645,457141,0
2008-02-05,5.5088,5.6203,5.479,5.4867,397131,0
2008-02-06,5.531,5.6574,5.479,5.5901,230198,0
2008-02-07,5.5681,5.6574,5.3305,5.5161,324795,0
2008-02-08,5.5161,5.5385,5.2933,5.338,294603,0
2008-02-11,5.3973,5.6793,5.3009,5.4418,687147,0
2008-02-12,5.531,5.7016,5.5088,5.5088,351516,0
2008-02-13,5.6424,5.6722,5.5385,5.5681,175974,0
2008-02-14,5.6125,5.6496,5.5385,5.5461,285699,0
2008-02-15,5.5088,5.6203,5.4717,5.5238,205010,0
2008-02-19,5.605,5.8131,5.5609,5.6793,338792,0
2008-02-20,5.6722,5.687,5.5161,5.6496,293702,0
2008-02-21,5.8428,6.021,5.605,5.605,544346,0
2008-02-22,5.635,5.687,5.4418,5.4418,399712,0
2008-02-25,5.5011,5.7982,5.3753,5.4418,438419,0
2008-02-26,5.479,5.479,5.3453,5.3453,266868,0
2008-02-27,5.234,5.4122,5.2045,5.4048,325845,0
2008-02-28,5.3824,5.427,5.234,5.234,232782,0
2008-02-29,5.234,5.3899,5.1818,5.2859,319351,0
2008-03-03,5.3009,5.4048,5.1748,5.2415,310877,0
2008-03-04,5.1969,5.3899,5.1598,5.3305,390009,0
2008-03-05,5.4418,5.4641,5.3453,5.4493,437578,0
2008-03-06,5.0709,5.0929,4.3061,4.3208,1261423,0
2008-03-07,4.2465,4.2838,3.779,4.0461,887611,0
2008-03-10,4.0314,4.0314,3.5711,3.6305,761184,0
2008-03-11,3.6454,3.9647,3.5489,3.6897,1542167,0
2008-03-12,3.6747,3.7864,3.6233,3.7046,1180755,0
2008-03-13,3.6747,3.7713,3.6305,3.6674,998049,0
2008-03-14,3.6823,3.6823,3.5188,3.6454,768930,0
2008-03-17,3.5489,3.6083,3.4003,3.4818,649603,0
2008-03-18,3.5561,3.7418,3.363,3.4374,828763,0
2008-03-19,3.4594,3.5188,3.4076,3.4076,375518,0
2008-03-20,3.4446,3.6454,3.3928,3.6083,934319,0
2008-03-24,3.6156,3.6156,3.4003,3.5561,386503,0
2008-03-25,3.5413,3.638,3.5413,3.6007,439522,0
2008-03-26,3.6007,3.7342,3.5188,3.6973,558879,0
2008-03-27,3.7046,3.7046,3.6233,3.6601,320127,0
2008-03-28,3.6601,3.6601,3.5936,3.6454,247778,0
2008-03-31,3.6454,3.6454,3.5263,3.5936,359688,0
2008-04-01,3.6454,3.9496,3.5711,3.7492,975826,0
2008-04-02,3.7568,3.7641,3.6747,3.6973,397070,0
2008-04-03,3.6526,3.6897,3.6454,3.6601,367578,0
2008-04-04,3.6454,3.6897,3.5489,3.6305,690680,0
2008-04-07,3.638,3.6897,3.586,3.6007,242845,0
2008-04-08,3.5561,3.6454,3.5489,3.5561,257405,0
2008-04-09,3.5413,3.5711,3.4893,3.4967,480210,0
2008-04-10,3.5188,3.5636,3.4818,3.5188,234968,0
2008-04-11,3.4893,3.5188,3.3779,3.3928,506214,0
2008-04-14,3.3928,3.4076,3.3039,3.3186,333177,0
2008-04-15,3.326,3.3928,3.2667,3.3113,500502,0
2008-04-16,3.3483,3.4818,3.3483,3.4076,380007,0
2008-04-17,3.3928,3.4594,3.3558,3.3558,193461,0
2008-04-18,3.4076,3.4523,3.3334,3.3779,309778,0
2008-04-21,3.3779,3.3928,3.2963,3.3186,246943,0
2008-04-22,3.3039,3.3186,3.2367,3.2667,442358,0
2008-04-23,3.274,3.3186,3.2367,3.2812,261188,0
2008-04-24,3.2963,3.4594,3.289,3.4226,218925,0
2008-04-25,3.4446,3.4671,3.3928,3.4226,275329,0
2008-04-28,3.4076,3.4226,3.3186,3.3779,477419,0
2008-04-29,3.3779,3.6674,3.3705,3.5341,523634,0
2008-04-30,3.5341,3.6747,3.5188,3.5936,394696,0
2008-05-01,3.6007,3.6233,3.5188,3.5711,292948,0
2008-05-02,3.6156,3.6601,3.5561,3.6156,235195,0
2008-05-05,3.6156,3.6156,3.4671,3.5188,517824,0
2008-05-06,3.5636,3.5936,3.4523,3.4818,316236,0
2008-05-07,3.4893,3.8608,3.4893,3.7864,735279,0
2008-05-08,3.7864,3.8681,3.7268,3.8529,462643,0
2008-05-09,3.8385,3.8827,3.779,3.8307,191071,0
2008-05-12,3.8456,3.8827,3.7864,3.8608,197153,0
2008-05-13,3.8755,3.9125,3.8084,3.905,346785,0
2008-05-14,3.905,4.061,3.7713,4.0386,468193,0
2008-05-15,4.0314,4.1056,3.9719,4.0835,330745,0
2008-05-16,4.1056,4.202,4.0237,4.1947,333437,0
2008-05-19,4.1947,4.2244,4.0978,4.2096,287635,0
2008-05-20,4.1798,4.1798,4.0016,4.0461,317326,0
2008-05-21,4.0686,4.1351,3.9347,3.9794,308242,0
2008-05-22,3.9719,4.0835,3.9647,4.0237,181757,0
2008-05-23,4.0016,4.1205,3.9496,4.1056,277912,0
2008-05-27,4.0978,4.202,4.0978,4.113,193474,0
2008-05-28,4.1279,4.1351,3.8977,4.0461,205130,0
2008-05-29,4.0237,4.1351,4.0016,4.1056,244701,0
2008-05-30,4.1056,4.1056,4.0386,4.076,341028,0
2008-06-02,4.0835,4.1056,4.0237,4.0909,231559,0
2008-06-03,4.1205,4.202,4.0386,4.0835,293568,0
2008-06-04,4.0686,4.1649,4.0314,4.1578,203513,0
2008-06-05,4.1798,4.2838,4.1724,4.2614,267801,0
2008-06-06,4.2762,4.2762,4.1872,4.1872,237711,0
2008-06-09,4.217,4.2614,4.1279,4.1947,243816,0
2008-06-10,4.1578,4.202,4.0686,4.1724,157786,0
2008-06-11,4.1578,4.1872,4.061,4.0909,260840,0
2008-06-12,4.1205,4.2543,4.1205,4.1578,165599,0
2008-06-13,4.1798,4.2319,4.1351,4.2244,109664,0
2008-06-16,4.2392,4.2465,4.1351,4.2244,124072,0
2008-06-17,4.2244,4.2244,4.1578,4.1872,144119,0
2008-06-18,4.1798,4.2838,4.1578,4.2392,378679,0
2008-06-19,4.2543,4.2762,4.0835,4.1649,240973,0
2008-06-20,4.1499,4.1578,3.9125,3.9496,402430,0
2008-06-23,3.9719,3.9719,3.6747,3.905,326482,0
2008-06-24,3.8385,3.9496,3.8385,3.8904,285003,0
2008-06-25,3.8827,3.9647,3.8827,3.9201,377698,0
2008-06-26,3.8977,3.9422,3.8977,3.9125,199304,0
2008-06-27,3.8977,4.0091,3.8977,3.9647,457506,0
2008-06-30,3.9794,4.1205,3.9125,3.9201,294710,0
2008-07-01,3.8904,4.0835,3.8608,3.9647,206258,0
2008-07-02,3.9496,4.0686,3.8904,3.8904,227011,0
2008-07-03,3.9125,3.9125,3.7641,3.8385,163593,0
2008-07-07,3.8681,3.9275,3.7938,3.8084,221142,0
2008-07-08,3.8084,4.0016,3.8084,3.9794,296034,0
2008-07-09,3.9794,4.0016,3.8234,3.905,201654,0
2008-07-10,3.8977,4.1205,3.8755,4.0091,137608,0
2008-07-11,3.9647,4.1798,3.9647,4.1578,190075,0
2008-07-14,4.1798,4.2319,4.0016,4.0536,155447,0
2008-07-15,4.0536,4.1499,3.9422,4.0016,349001,0
2008-07-16,4.0164,4.113,4.0164,4.076,218491,0
2008-07-17,4.0835,4.1428,4.0536,4.113,223666,0
2008-07-18,4.1351,4.1578,4.0835,4.1205,178427,0
2008-07-21,4.1279,4.1499,4.0164,4.0835,169912,0
2008-07-22,4.0686,4.1056,3.9942,4.0835,276435,0
2008-07-23,4.0686,4.202,4.0536,4.1798,251764,0
2008-07-24,4.1724,4.2244,4.1578,4.1872,116689,0
2008-07-25,4.2244,4.2244,4.1428,4.1872,165472,0
2008-07-28,4.1578,4.2986,4.1205,4.1499,275405,0
2008-07-29,4.1724,4.2762,4.0536,4.2244,215079,0
2008-07-30,4.2319,4.3357,4.1351,4.1872,318001,0
2008-07-31,4.1351,4.3284,4.1351,4.217,302213,0
2008-08-01,4.6252,5.4344,4.6252,5.3973,1229304,0
2008-08-04,5.338,5.4717,5.1895,5.2786,511532,0
2008-08-05,5.1895,5.7462,5.0188,5.6645,660567,0
2008-08-06,5.635,5.6574,5.2933,5.6275,292049,0
2008-08-07,5.6722,5.8131,5.3973,5.4196,307844,0
2008-08-08,5.4344,5.739,5.3676,5.7092,204725,0
2008-08-11,5.7167,5.9912,5.7167,5.932,301282,0
2008-08-12,5.9841,6.1027,5.5385,5.9691,373197,0
2008-08-13,5.9841,6.177,5.9615,6.0729,281997,0
2008-08-14,6.0579,6.1471,6.021,6.1027,227555,0
2008-08-15,6.1622,6.2141,6.0063,6.0729,275116,0
2008-08-18,6.1027,6.1396,6.0656,6.0729,198033,0
2008-08-19,6.0137,6.1396,5.932,5.9544,224220,0
2008-08-20,5.9544,6.0506,5.8131,6.021,232980,0
2008-08-21,5.9691,6.1991,5.9544,6.1396,284668,0
2008-08-22,6.1622,6.3181,5.8131,6.2661,149514,0
2008-08-25,6.2513,6.3181,6.1176,6.1622,156208,0
2008-08-26,6.2141,6.3181,5.9544,6.2584,162271,0
2008-08-27,6.2513,6.2884,6.0952,6.2436,102358,0
2008-08-28,5.7312,6.2364,5.7312,5.9615,233802,0
2008-08-29,5.9467,6.1991,5.7312,5.9841,222534,0
2008-09-02,6.0432,6.2733,5.9544,6.2364,243432,0
2008-09-03,6.2954,6.3105,6.1622,6.2289,224664,0
2008-09-04,6.1622,6.3181,6.0432,6.3033,256634,0
2008-09-05,6.2661,6.4146,6.2661,6.3699,305299,0
2008-09-08,6.3774,6.5183,6.3774,6.4963,236420,0
2008-09-09,6.511,6.7189,6.3774,6.5925,320918,0
2008-09-10,6.7189,6.7558,6.5851,6.6745,596020,0
2008-09-11,6.6965,6.8968,6.6745,6.8302,514579,0
2008-09-12,6.7932,7.1863,6.7932,7.157,490937,0
2008-09-15,6.9713,7.1423,6.8748,6.9564,356898,0
2008-09-16,6.9787,7.1494,6.6965,6.9044,415684,0
2008-09-17,7.0232,7.0232,6.1991,6.2066,512817,0
2008-09-18,6.3253,6.3253,5.3009,5.7836,831251,0
2008-09-19,6.1471,6.2513,5.6574,5.7462,914089,0
2008-09-22,5.5829,5.9096,5.5829,5.7092,273073,0
2008-09-23,5.7092,5.8502,5.5385,5.7092,380508,0
2008-09-24,5.7016,5.7016,5.5011,5.6574,344839,0
2008-09-25,5.6942,5.8278,5.6203,5.776,470418,0
2008-09-26,5.6722,5.9544,5.5609,5.9393,451497,0
2008-09-29,5.8576,5.9691,5.5978,5.8502,386906,0
2008-09-30,5.9168,5.9168,5.5829,5.8428,291522,0
2008-10-01,5.7836,5.8502,5.6203,5.7611,202886,0
2008-10-02,5.7686,5.8354,5.6574,5.6574,271878,0
2008-10-03,5.6793,5.8874,5.479,5.8131,297594,0
2008-10-06,5.7312,5.8947,5.2786,5.4941,312269,0
2008-10-07,5.2859,5.6942,5.0784,5.1078,318401,0
2008-10-08,4.9817,5.3753,4.9148,4.9297,369836,0
2008-10-09,5.0188,5.2193,4.655,4.6698,352743,0
2008-10-10,4.6031,5.0784,4.5215,5.0039,780805,0
2008-10-13,5.1374,5.4493,4.9817,5.3602,355542,0
2008-10-14,5.4717,5.4717,4.9817,5.2045,392732,0
2008-10-15,5.1227,5.3753,4.744,4.7516,316422,0
2008-10-16,4.7516,5.2118,4.6473,5.1748,340737,0
2008-10-17,5.041,5.2562,4.8703,4.885,325277,0
2008-10-20,4.9444,4.9518,4.5363,4.6698,370822,0
2008-10-21,4.5958,4.7886,4.5437,4.6105,359995,0
2008-10-22,4.5657,4.6473,4.4841,4.5064,331115,0
2008-10-23,4.5215,4.6105,4.2465,4.4246,408508,0
2008-10-24,4.2319,4.5363,4.2319,4.4099,347141,0
2008-10-27,4.3504,4.5585,4.2096,4.3581,258445,0
2008-10-28,4.4693,4.6698,4.2762,4.6621,324798,0
2008-10-29,4.707,5.0039,4.6621,4.9076,185189,0
2008-10-30,4.937,4.9667,4.4025,4.7812,347076,0
2008-10-31,4.744,5.1969,4.5958,5.1227,409089,0
2008-11-03,5.1451,5.1818,4.9518,5.0039,264471,0
2008-11-04,5.0784,5.1523,4.8924,5.0558,354766,0
2008-11-05,5.0335,5.457,4.7959,5.2118,271801,0
2008-11-06,5.2045,5.5461,5.2045,5.4122,331964,0
2008-11-07,5.3899,5.6574,5.2118,5.5532,383234,0
2008-11-10,5.6574,5.7836,5.5829,5.5978,344345,0
2008-11-11,5.5609,5.6424,5.3824,5.3973,339626,0
2008-11-12,5.427,5.5385,5.2415,5.2637,281010,0
2008-11-13,5.2562,5.7167,5.0854,5.7092,407176,0
2008-11-14,5.5978,5.7167,5.1301,5.1969,352125,0
2008-11-17,5.1818,5.5161,5.1818,5.2637,192413,0
2008-11-18,5.3158,5.4344,5.1672,5.3158,565185,0
2008-11-19,5.2489,5.3899,4.7292,4.7367,398585,0
2008-11-20,4.6994,5.041,4.6326,4.8629,330871,0
2008-11-21,4.9518,5.4196,4.8776,5.4122,561198,0
2008-11-24,5.479,5.6424,5.0558,5.338,456938,0
2008-11-25,5.4196,5.4344,5.1748,5.353,374117,0
2008-11-26,5.2859,5.8726,5.2859,5.6793,441328,0
2008-11-28,5.6496,5.9841,5.6275,5.932,94796,0
2008-12-01,5.8208,6.0432,5.6645,5.8428,488065,0
2008-12-02,5.932,6.2584,5.8649,6.0879,440034,0
2008-12-03,5.9841,6.5332,5.8799,6.1991,531872,0
2008-12-04,6.1919,6.5258,5.8799,6.0063,806995,0
2008-12-05,5.9467,6.1622,5.605,5.9691,478574,0
2008-12-08,6.0952,6.3699,5.9023,6.3253,563498,0
2008-12-09,6.2584,6.5778,6.1251,6.3105,626555,0
2008-12-10,6.3253,6.4591,5.932,6.0358,415633,0
2008-12-11,5.9691,6.0358,5.8354,5.9615,514337,0
2008-12-12,5.8947,6.1251,5.6574,5.9096,481567,0
2008-12-15,5.9467,6.1323,5.932,5.9763,331739,0
2008-12-16,6.0656,6.2436,5.9245,6.1102,459563,0
2008-12-17,6.0579,6.474,6.0358,6.3774,418319,0
2008-12-18,6.4146,6.474,6.1919,6.2954,331182,0
2008-12-19,6.3774,6.5183,6.0063,6.0656,415717,0
2008-12-22,5.9023,6.1027,5.5978,5.8131,280223,0
2008-12-23,5.8649,5.9691,5.7167,5.7982,193257,0
2008-12-24,5.8131,5.8131,5.5088,5.5088,121328,0
2008-12-26,5.5011,5.7611,5.4641,5.7611,105556,0
2008-12-29,5.7836,5.7836,5.457,5.4867,204872,0
2008-12-30,5.4717,5.7982,5.457,5.7092,355818,0
2008-12-31,5.6942,6.3476,5.635,6.2954,234548,0
2009-01-02,6.2954,6.4219,6.1027,6.1919,148544,0
2009-01-05,6.2513,6.3253,6.0579,6.3033,236140,0
2009-01-06,6.3548,6.5332,6.1991,6.5035,138696,0
2009-01-07,6.3999,6.4963,6.1471,6.3404,180894,0
2009-01-08,6.3548,6.5183,6.0879,6.5183,178753,0
2009-01-09,6.474,6.474,6.0137,6.0506,267978,0
2009-01-12,6.0063,6.3033,5.9691,6.1991,169136,0
2009-01-13,6.1695,6.3774,6.0804,6.3181,174882,0
2009-01-14,6.2214,6.4441,5.9841,6.3105,233146,0
2009-01-15,6.3105,6.5405,6.2513,6.5332,231295,0
2009-01-16,6.5555,6.7264,6.437,6.5925,143806,0
2009-01-20,6.5258,6.6072,5.7611,5.7836,253650,0
2009-01-21,5.8428,5.9841,5.5385,5.9467,227267,0
2009-01-22,5.7167,5.7836,5.6125,5.7536,259300,0
2009-01-23,5.7092,5.8947,5.7092,5.8874,177492,0
2009-01-26,5.9096,6.177,5.6942,6.0804,138758,0
2009-01-27,6.0579,6.2884,6.0063,6.021,181387,0
2009-01-28,6.0358,6.2884,6.0358,6.2436,102734,0
2009-01-29,6.2141,6.3548,5.8056,5.8502,219188,0
2009-01-30,5.9023,5.932,5.5609,5.7536,222601,0
2009-02-02,5.687,5.8502,5.5901,5.7536,121222,0
2009-02-03,5.7611,5.7611,5.4717,5.5385,155332,0
2009-02-04,5.7836,5.7836,5.4344,5.5088,180226,0
2009-02-05,5.4641,5.5461,5.3753,5.4344,152885,0
2009-02-06,5.4122,5.531,5.3899,5.4641,208190,0
2009-02-09,5.4641,5.5011,5.1374,5.234,168407,0
2009-02-10,5.2118,5.2712,5.1374,5.1374,222028,0
2009-02-11,5.1672,5.479,5.1672,5.479,181470,0
2009-02-12,5.3973,5.4941,5.3083,5.4941,87806,0
2009-02-13,5.5161,5.605,5.3453,5.457,61761,0
2009-02-17,5.353,5.353,5.0929,5.0929,115718,0
2009-02-18,5.1523,5.2118,5.1227,5.1672,415487,0
2009-02-19,5.1818,5.2193,5.1078,5.1374,281110,0
2009-02-20,5.0709,5.1672,5.0709,5.1451,226387,0
2009-02-23,5.1451,5.1969,5.0634,5.0709,194196,0
2009-02-24,5.0929,5.1523,4.9889,5.1301,357156,0
2009-02-25,5.1227,5.1818,5.0039,5.1078,302625,0
2009-02-26,5.1227,5.2712,4.8924,4.9076,215813,0
2009-02-27,4.8776,5.1374,4.7737,4.9741,304872,0
2009-03-02,4.9076,5.2859,4.7737,5.1672,268386,0
2009-03-03,5.1969,5.4418,4.9518,5.3009,635000,0
2009-03-04,5.3824,5.9763,5.3824,5.8278,493967,0
2009-03-05,5.7611,5.8428,5.3602,5.3899,280048,0
2009-03-06,5.3973,5.776,5.2045,5.6203,354901,0
2009-03-09,5.5978,5.6125,5.4493,5.4941,190732,0
2009-03-10,5.5681,5.8056,5.427,5.6574,341813,0
2009-03-11,5.6645,5.7092,5.4493,5.479,599824,0
2009-03-12,5.479,5.9245,5.4418,5.9023,361100,0
2009-03-13,6.4292,6.4292,6.0063,6.0879,388900,0
2009-03-16,5.9841,6.1842,5.7016,5.7312,292637,0
2009-03-17,5.7536,5.9912,5.6793,5.791,320810,0
2009-03-18,5.7312,5.8278,5.5978,5.7092,361887,0
2009-03-19,5.7462,5.8649,5.7016,5.7312,243420,0
2009-03-20,5.8056,5.8278,5.5161,5.6125,371586,0
2009-03-23,5.6942,5.8947,5.6424,5.791,393867,0
2009-03-24,5.4344,5.791,5.4344,5.479,274808,0
2009-03-25,5.5011,5.6424,5.3229,5.4641,394299,0
2009-03-26,5.5461,5.8947,5.3305,5.7686,503640,0
2009-03-27,5.6203,5.6574,5.4493,5.5088,347637,0
2009-03-30,5.4344,5.9467,5.4122,5.5461,392705,0
2009-03-31,5.6424,5.7982,5.4048,5.6496,1039267,0
2009-04-01,5.6125,5.9168,5.5609,5.6496,378957,0
2009-04-02,5.739,5.8278,5.6496,5.7611,293150,0
2009-04-03,5.8131,5.8947,5.7611,5.8428,235588,0
2009-04-06,5.8278,5.9168,5.5088,5.6203,376644,0
2009-04-07,5.5755,5.7167,5.5161,5.5461,268620,0
2009-04-08,5.5609,5.7611,5.5161,5.6793,341581,0
2009-04-09,5.7536,6.1102,5.6496,6.0729,308280,0
2009-04-13,5.9615,6.0432,5.7167,5.9841,266157,0
2009-04-14,5.9168,5.9168,5.5238,5.5238,312716,0
2009-04-15,5.4717,5.791,5.4717,5.791,348195,0
2009-04-16,5.7982,6.0063,5.605,5.9544,288417,0
2009-04-17,5.9841,6.1251,5.8278,5.9691,281886,0
2009-04-20,5.8278,6.0656,5.7686,5.8649,264582,0
2009-04-21,5.8278,6.0506,5.6574,5.9691,462414,0
2009-04-22,5.932,6.1991,5.9245,6.0879,340728,0
2009-04-23,6.1027,6.1695,5.932,6.0432,358007,0
2009-04-24,6.0432,6.1102,5.8947,6.0137,416393,0
2009-04-27,5.8947,6.2806,5.8649,6.1919,336874,0
2009-04-28,6.0804,6.437,5.9984,6.3849,334924,0
2009-04-29,6.3849,6.7338,6.3253,6.6444,352055,0
2009-04-30,6.667,7.2536,6.667,6.8229,449746,0
2009-05-01,6.7857,7.0306,6.6893,6.8377,283859,0
2009-05-04,6.9193,7.2456,6.8377,7.1275,205952,0
2009-05-05,7.1197,7.4169,6.9564,7.3723,293291,0
2009-05-06,7.3723,7.3944,7.1792,7.2907,346329,0
2009-05-07,7.2977,7.35,6.8674,6.9269,303171,0
2009-05-08,6.9489,7.2977,6.9489,7.1792,449824,0
2009-05-11,7.1494,7.3873,7.0603,7.35,324563,0
2009-05-12,7.3575,7.3944,7.2386,7.35,272353,0
2009-05-13,7.2456,7.3054,6.8523,6.9119,248230,0
2009-05-14,6.9119,7.2977,6.7412,6.9713,160658,0
2009-05-15,6.9862,7.194,6.6893,7.0752,257425,0
2009-05-18,7.2456,7.3127,7.0232,7.1423,321514,0
2009-05-19,7.1792,7.3944,6.9119,7.2089,268674,0
2009-05-20,7.1792,7.3723,7.0681,7.1052,163120,0
2009-05-21,7.0681,7.231,6.8229,6.9269,143874,0
2009-05-22,6.9787,6.9787,6.7338,6.7484,126130,0
2009-05-26,6.7412,7.2386,6.7412,7.0009,249843,0
2009-05-27,7.0454,7.2386,6.9862,7.1122,236915,0
2009-05-28,7.1345,7.1643,6.8153,6.9713,167138,0
2009-05-29,6.9787,7.0681,6.8377,7.0159,258151,0
2009-06-01,6.9713,7.1423,6.8377,7.1122,300837,0
2009-06-02,7.0681,7.4982,7.0681,7.3575,550377,0
2009-06-03,7.3723,7.4982,7.1494,7.3575,447881,0
2009-06-04,7.5059,7.6246,7.1275,7.6246,423440,0
2009-06-05,7.7284,7.7733,7.4687,7.5279,196849,0
2009-06-08,7.5651,7.6765,7.3054,7.5875,164046,0
2009-06-09,7.6394,7.7435,7.5504,7.647,199826,0
2009-06-10,7.6692,7.6692,7.3873,7.5131,184164,0
2009-06-11,7.476,7.5651,7.3873,7.4687,226183,0
2009-06-12,7.4319,7.7507,7.3944,7.6841,219266,0
2009-06-15,7.6692,7.6692,7.2907,7.3873,282684,0
2009-06-16,7.5059,7.5279,7.2831,7.3873,217257,0
2009-06-17,7.4169,7.6095,7.2977,7.5209,160597,0
2009-06-18,7.5724,7.7655,7.4539,7.6989,242612,0
2009-06-19,7.8026,8.0701,7.6989,7.7655,431594,0
2009-06-22,7.7507,7.8176,7.6394,7.7212,349246,0
2009-06-23,7.7879,7.9512,7.6989,7.7805,333619,0
2009-06-24,7.8397,8.2182,7.8327,8.0553,289133,0
2009-06-25,8.0477,8.2112,8.0256,8.1297,169201,0
2009-06-26,8.0924,8.4709,8.0775,8.4709,1937339,0
2009-06-29,8.4778,8.5678,8.0999,8.1145,376371,0
2009-06-30,8.1591,8.3228,8.0032,8.0032,339902,0
2009-07-01,8.0775,8.3151,8.0105,8.2706,258572,0
2009-07-02,8.1591,8.2112,7.8547,7.8918,185134,0
2009-07-06,7.7733,7.8026,7.6025,7.7134,269355,0
2009-07-07,7.6914,7.7655,7.543,7.7064,344197,0
2009-07-08,7.7064,7.7955,7.595,7.6914,243742,0
2009-07-09,7.7362,7.7435,7.5577,7.6692,155104,0
2009-07-10,7.6544,7.7583,7.4908,7.6692,122549,0
2009-07-13,7.6692,7.8772,7.5131,7.8176,220349,0
2009-07-14,7.7955,7.9141,7.7507,7.825,93068,0
2009-07-15,7.8772,8.0331,7.7879,7.981,235832,0
2009-07-16,7.9141,7.9885,7.7134,7.825,154630,0
2009-07-17,7.8473,7.8473,7.5724,7.7134,219476,0
2009-07-20,7.7212,7.9141,7.7134,7.9141,206828,0
2009-07-21,7.9662,8.1813,7.9662,8.1145,162059,0
2009-07-22,8.1071,8.4342,8.1071,8.3892,238892,0
2009-07-23,8.3598,8.3892,8.1742,8.2182,238068,0
2009-07-24,8.1813,8.1887,8.0553,8.1665,218730,0
2009-07-27,8.2035,8.2926,8.0849,8.1742,227353,0
2009-07-28,8.2035,8.2409,8.0256,8.2182,221912,0
2009-07-29,8.2631,8.4111,8.2332,8.4041,288012,0
2009-07-30,8.486,8.8427,8.3598,8.6722,236068,0
2009-07-31,8.6352,8.775,8.4411,8.4709,310199,0
2009-08-03,8.6117,8.6565,8.1071,8.5976,301783,0
2009-08-04,8.6352,8.7247,8.3819,8.5235,208954,0
2009-08-05,8.5605,8.5605,8.0701,8.2483,262534,0
2009-08-06,8.4342,8.4342,7.9885,8.0701,276243,0
2009-08-07,8.122,8.5004,8.0403,8.4411,400848,0
2009-08-10,8.3446,8.4709,8.2035,8.367,204589,0
2009-08-11,8.4111,8.4411,8.2035,8.3228,254442,0
2009-08-12,8.4262,8.5154,8.3446,8.4411,209065,0
2009-08-13,8.5004,8.5154,8.2854,8.3747,252833,0
2009-08-14,8.3747,8.3747,8.122,8.1742,169514,0
2009-08-17,8.0403,8.0999,7.9291,8.0625,133746,0
2009-08-18,8.122,8.2112,8.0553,8.1887,194562,0
2009-08-19,8.1442,8.2035,8.0182,8.122,251825,0
2009-08-20,8.1368,8.3076,8.1297,8.2706,114914,0
2009-08-21,8.3747,8.4342,8.2261,8.3228,202619,0
2009-08-24,8.3598,8.4564,8.2854,8.3076,169750,0
2009-08-25,8.3151,8.5004,8.3151,8.3747,117351,0
2009-08-26,8.4111,8.4411,8.3228,8.4111,104136,0
2009-08-27,8.4111,8.4111,8.2779,8.3892,89901,0
2009-08-28,8.4111,8.4709,8.2409,8.3374,189707,0
2009-08-31,8.3151,8.4638,8.1297,8.1368,245419,0
2009-09-01,8.1887,8.367,8.1665,8.2706,241042,0
2009-09-02,8.2779,8.3374,8.1071,8.1517,467143,0
2009-09-03,8.2483,8.2483,8.0553,8.1517,149863,0
2009-09-04,8.1297,8.2182,8.0999,8.1517,203265,0
2009-09-08,8.2409,8.3076,8.1368,8.1665,174133,0
2009-09-09,8.2182,8.2706,7.9662,8.0775,289209,0
2009-09-10,8.122,8.2706,8.0182,8.2706,311747,0
2009-09-11,8.3228,8.4342,8.1368,8.2706,151403,0
2009-09-14,8.2706,8.3076,8.0924,8.1071,246540,0
2009-09-15,8.1368,8.2926,8.0701,8.2854,192360,0
2009-09-16,8.3446,8.3446,8.0182,8.0849,306683,0
2009-09-17,8.0849,8.1813,7.9958,8.1297,183717,0
2009-09-18,8.1297,8.1442,7.7655,7.8026,563922,0
2009-09-21,7.7507,8.1145,7.7212,7.9958,185461,0
2009-09-22,8.0775,8.0924,7.7362,7.8103,201601,0
2009-09-23,7.8547,8.0775,7.7955,7.9291,219281,0
2009-09-24,7.8847,8.0999,7.7362,7.8547,166806,0
2009-09-25,7.8103,8.1517,7.8103,8.0924,247440,0
2009-09-28,8.1517,8.3747,8.0331,8.3374,254540,0
2009-09-29,8.367,8.4041,8.2854,8.3151,219953,0
2009-09-30,8.3374,8.367,8.0999,8.2332,347270,0
2009-10-01,8.1813,8.2261,7.9958,8.0032,194297,0
2009-10-02,7.9436,8.1742,7.7284,7.9958,204326,0
2009-10-05,8.0477,8.1297,7.8473,8.0701,156296,0
2009-10-06,8.0849,8.1591,7.8547,7.981,149695,0
2009-10-07,8.486,8.686,8.3819,8.4931,950196,0
2009-10-08,8.5154,8.6352,8.4342,8.4342,630505,0
2009-10-09,8.4564,8.5305,8.3892,8.4411,218542,0
2009-10-12,8.4778,8.5374,8.4262,8.5154,247546,0
2009-10-13,8.5528,8.6352,8.4484,8.5235,4339614,0
2009-10-14,8.5154,8.5154,8.3228,8.4411,467250,0
2009-10-15,8.4342,8.5235,8.3819,8.4192,374870,0
2009-10-16,8.3972,8.3972,8.2409,8.3747,519299,0
2009-10-19,8.4262,8.6414,8.3076,8.6414,452627,0
2009-10-20,8.6117,8.6196,8.4111,8.5453,294156,0
2009-10-21,8.5154,8.574,8.2854,8.3076,350895,0
2009-10-22,8.2556,8.3446,8.1887,8.3374,491125,0
2009-10-23,8.4041,8.4411,8.0477,8.0625,424349,0
2009-10-26,8.0924,8.1442,7.8547,7.8847,288817,0
2009-10-27,7.8621,7.9662,7.7064,7.7064,279727,0
2009-10-28,7.7064,7.8397,7.5803,7.5875,321971,0
2009-10-29,7.6914,7.6914,7.1122,7.2089,646768,0
2009-10-30,7.1275,7.1863,6.8748,6.9713,567911,0
2009-11-02,6.9564,6.9564,6.6965,6.8822,426505,0
2009-11-03,6.8598,6.9341,6.7412,6.8897,421504,0
2009-11-04,6.8897,7.0082,6.808,6.8302,393571,0
2009-11-05,6.8523,7.038,6.8153,6.9713,219059,0
2009-11-06,6.8968,6.9862,6.8523,6.9044,236180,0
2009-11-09,6.9713,7.0306,6.8674,6.8822,313198,0
2009-11-10,6.8451,7.1197,6.8451,6.9119,556361,0
2009-11-11,6.9787,7.038,6.8968,6.9341,286633,0
2009-11-12,6.9416,7.0824,6.9269,6.9416,427028,0
2009-11-13,7.0532,7.0532,6.8377,6.9489,313971,0
2009-11-16,7.0454,7.0454,6.9416,6.9862,270486,0
2009-11-17,6.9416,6.9564,6.8822,6.9416,195308,0
2009-11-18,6.9119,6.9862,6.8153,6.8451,212163,0
2009-11-19,6.8377,6.8451,6.6596,6.6816,313904,0
2009-11-20,6.667,6.8229,6.6596,6.7857,192101,0
2009-11-23,6.8748,7.0232,6.8302,6.9862,261906,0
2009-11-24,7.0082,7.0082,6.808,6.8451,178878,0
2009-11-25,6.8523,6.9489,6.7634,6.8153,153887,0
2009-11-27,6.7116,6.8674,6.6893,6.6893,156610,0
2009-11-30,6.6522,6.6596,6.437,6.5332,486316,0
2009-12-01,6.6373,6.8302,6.5851,6.7709,690597,0
2009-12-02,6.7558,6.9193,6.7558,6.8006,381734,0
2009-12-03,6.8523,6.8822,6.7116,6.7264,225810,0
2009-12-04,6.8302,6.9862,6.7116,6.9489,187207,0
2009-12-07,6.9341,7.0306,6.8968,6.9713,105497,0
2009-12-08,6.9564,7.0454,6.8822,6.9713,231270,0
2009-12-09,6.9935,7.0532,6.7484,6.8822,259252,0
2009-12-10,6.8822,6.8897,6.6596,6.6816,322402,0
2009-12-11,6.6893,6.7782,6.5555,6.7116,417459,0
2009-12-14,6.7264,6.8153,6.7116,6.8006,173157,0
2009-12-15,6.8229,6.8229,6.6745,6.7412,319231,0
2009-12-16,6.8153,6.8153,6.6745,6.7264,208417,0
2009-12-17,6.7264,6.7932,6.5778,6.5925,377808,0
2009-12-18,6.5925,6.7116,6.5555,6.7041,863282,0
2009-12-21,6.7116,6.9341,6.6596,6.8377,259958,0
2009-12-22,6.8822,7.0454,6.7709,7.0306,335073,0
2009-12-23,7.194,7.194,6.9044,7.0009,195487,0
2009-12-24,7.0082,7.0974,7.0082,7.0824,56137,0
2009-12-28,7.0824,7.2757,7.038,7.231,238719,0
2009-12-29,7.2684,7.3646,7.1643,7.1863,128211,0
2009-12-30,7.1423,7.2608,7.0752,7.194,106699,0
2009-12-31,7.1792,7.2831,7.1643,7.2089,325290,0
2010-01-04,7.2977,7.3944,7.2456,7.2684,201620,0
2010-01-05,7.2831,7.4392,7.2757,7.4094,309422,0
2010-01-06,7.4094,7.4319,7.2089,7.2456,299613,0
2010-01-07,7.2456,7.3646,7.2089,7.3575,181267,0
2010-01-08,7.3723,7.3723,7.157,7.231,201107,0
2010-01-11,7.2907,7.3275,7.1494,7.157,290974,0
2010-01-12,7.1423,7.1423,6.9269,6.9489,313940,0
2010-01-13,6.9341,7.038,6.8451,6.9341,226454,0
2010-01-14,6.9341,7.0454,6.8523,7.0306,201143,0
2010-01-15,7.0603,7.2015,6.9787,7.1275,340576,0
2010-01-19,7.4094,7.4094,7.1423,7.3797,203739,0
2010-01-20,7.3275,7.3275,7.0752,7.1197,241703,0
2010-01-21,7.1052,7.231,7.0159,7.0532,306989,0
2010-01-22,7.0824,7.35,7.0082,7.1197,206933,0
2010-01-25,7.1275,7.157,7.0082,7.1494,165753,0
2010-01-26,7.1494,7.2015,6.9119,6.9341,298953,0
2010-01-27,6.9044,7.1716,6.9044,7.1122,112662,0
2010-01-28,7.1494,7.1792,6.9044,6.9341,132668,0
2010-01-29,6.9341,7.0603,6.8006,6.8006,257394,0
2010-02-01,6.8451,6.9489,6.7709,6.9416,220940,0
2010-02-02,6.9341,6.9935,6.9044,6.9119,227112,0
2010-02-03,6.9193,6.9862,6.8822,6.9119,137845,0
2010-02-04,6.8897,6.9489,6.7634,6.8451,216217,0
2010-02-05,6.8598,6.8748,6.7412,6.8377,126888,0
2010-02-08,6.8451,7.0159,6.8451,6.9193,114508,0
2010-02-09,6.9489,7.0159,6.8822,6.9713,205469,0
2010-02-10,6.9713,7.3054,6.9341,7.2089,542149,0
2010-02-11,7.2236,7.231,7.0306,7.2089,203649,0
2010-02-12,7.1716,7.3351,7.1716,7.3202,150473,0
2010-02-16,7.3424,7.4319,7.2386,7.4242,142859,0
2010-02-17,7.4612,7.5209,7.3424,7.4319,137142,0
2010-02-18,7.4539,7.5131,7.4094,7.4687,107129,0
2010-02-19,7.476,7.5577,7.4612,7.5209,102222,0
2010-02-22,7.5803,7.595,7.4612,7.5577,92648,0
2010-02-23,7.5803,7.7064,7.5131,7.6692,192425,0
2010-02-24,7.8397,7.8547,7.5131,7.5724,202326,0
2010-02-25,7.4908,7.5279,7.2015,7.4169,310914,0
2010-02-26,7.3944,7.4392,7.2089,7.3723,249582,0
2010-03-01,7.3797,7.6841,7.3797,7.5651,290661,0
2010-03-02,7.6618,7.7284,7.5577,7.6544,179024,0
2010-03-03,7.6841,7.9141,7.6025,7.8772,335774,0
2010-03-04,7.8772,8.0105,7.7064,8.0105,210229,0
2010-03-05,8.0105,8.1145,7.9291,8.0849,147818,0
2010-03-08,8.1145,8.4564,8.0477,8.3598,254459,0
2010-03-09,8.4041,8.4041,8.1962,8.2182,240488,0
2010-03-10,8.2182,8.3598,8.2182,8.3523,222660,0
2010-03-11,8.3004,8.4111,8.2631,8.367,151833,0
2010-03-12,8.4192,8.4638,8.3151,8.3892,187062,0
2010-03-15,8.5374,8.5374,8.1665,8.2483,339302,0
2010-03-16,8.2483,8.3819,8.2332,8.367,142431,0
2010-03-17,8.4262,8.5453,8.3819,8.4342,128404,0
2010-03-18,8.4638,8.5453,8.4262,8.4778,137179,0
2010-03-19,8.5305,8.5305,8.2926,8.2926,670237,0
2010-03-22,8.2779,8.6042,8.1145,8.5528,241722,0
2010-03-23,8.5605,8.6042,8.3004,8.574,216216,0
2010-03-24,8.5235,8.6488,8.4342,8.6414,312847,0
2010-03-25,8.6488,8.7823,8.5082,8.5305,269926,0
2010-03-26,8.5305,8.6414,8.4564,8.5453,186399,0
2010-03-29,8.5154,8.5976,8.4709,8.5453,225582,0
2010-03-30,8.574,8.5895,8.4262,8.5678,183301,0
2010-03-31,8.5154,8.6488,8.4564,8.4564,307148,0
2010-04-01,8.5235,8.6565,8.5235,8.6042,275921,0
2010-04-05,8.6565,8.7455,8.6352,8.7307,151523,0
2010-04-06,8.7455,8.7823,8.5154,8.6941,266120,0
2010-04-07,8.6786,8.8055,8.6042,8.7097,174666,0
2010-04-08,8.6565,8.8787,8.5976,8.8564,202470,0
2010-04-09,8.8851,8.8934,8.7384,8.8353,126412,0
2010-04-12,8.8639,8.9822,8.8353,8.9482,129901,0
2010-04-13,8.9603,9.0938,8.8851,9.0938,210335,0
2010-04-14,9.0938,9.3177,9.0661,9.2957,226728,0
2010-04-15,9.258,9.4132,9.2348,9.3177,168521,0
2010-04-16,9.3391,9.3846,9.0938,9.1014,289102,0
2010-04-19,9.0661,9.3314,9.0509,9.3177,288427,0
2010-04-20,9.3548,9.3984,9.2048,9.2426,155424,0
2010-04-21,9.2812,9.3471,9.2281,9.2957,122674,0
2010-04-22,9.2426,9.3391,9.1932,9.2426,319356,0
2010-04-23,9.2793,9.3688,9.1654,9.3619,196678,0
2010-04-26,9.3777,9.3984,9.2812,9.2957,147063,0
2010-04-27,9.287,9.3915,9.2426,9.3235,152088,0
2010-04-28,9.3984,9.4581,9.2957,9.3108,120742,0
2010-04-29,9.3619,9.577,9.3177,9.57,233265,0
2010-04-30,9.577,9.682,9.303,9.3108,248234,0
2010-05-03,9.3698,9.4948,9.2725,9.4948,178304,0
2010-05-04,9.3846,9.3846,9.0433,9.0938,217365,0
2010-05-05,9.0273,9.1464,8.955,9.0661,186870,0
2010-05-06,9.0661,9.1081,8.0775,8.8055,360957,0
2010-05-07,8.8128,9.0207,8.5374,8.7247,363019,0
2010-05-10,8.8851,9.1232,8.8851,9.1232,260402,0
2010-05-11,9.0046,9.421,8.9009,9.3471,353666,0
2010-05-12,9.4063,9.771,9.3314,9.746,180195,0
2010-05-13,9.689,9.985,9.644,9.934,164707,0
2010-05-14,9.963,10.007,9.74,9.957,251147,0
2010-05-17,9.992,10.194,9.927,10.139,365781,0
2010-05-18,10.186,10.296,9.999,10.014,237963,0
2010-05-19,9.927,10.091,9.762,10.03,186848,0
2010-05-20,9.829,9.836,9.4581,9.689,381507,0
2010-05-21,9.509,9.711,9.4878,9.509,264472,0
2010-05-24,9.535,9.561,9.2503,9.2503,189923,0
2010-05-25,9.0795,9.2658,8.9238,9.2203,296332,0
2010-05-26,9.2503,9.614,9.1386,9.1464,197130,0
2010-05-27,9.3314,9.711,9.2348,9.689,221331,0
2010-05-28,9.689,9.779,9.509,9.54,115253,0
2010-06-01,9.4878,9.526,9.1081,9.1081,209133,0
2010-06-02,9.1081,9.2348,8.9981,9.1694,207250,0
2010-06-03,9.2348,9.3177,9.131,9.2203,233302,0
2010-06-04,9.0872,9.1014,8.7823,8.8128,296569,0
2010-06-07,8.8639,8.955,8.4564,8.4778,247312,0
2010-06-08,8.486,8.5305,8.2706,8.4638,320049,0
2010-06-09,8.5154,8.6941,8.4262,8.4638,209244,0
2010-06-10,8.6042,8.7384,8.5154,8.7247,169585,0
2010-06-11,8.6269,8.8787,8.5605,8.8712,172939,0
2010-06-14,8.9009,9.2048,8.8851,9.0661,277247,0
2010-06-15,9.0795,9.2203,8.9894,9.1932,133898,0
2010-06-16,9.1157,9.258,8.9981,9.1771,169093,0
2010-06-17,9.2426,9.258,9.1081,9.1232,105818,0
2010-06-18,9.1771,9.303,9.0748,9.2127,249212,0
2010-06-21,9.3846,9.3846,9.155,9.1771,213142,0
2010-06-22,9.2281,9.3548,8.9603,8.9822,106571,0
2010-06-23,8.9482,9.1014,8.8851,8.9082,202783,0
2010-06-24,8.8564,9.0938,8.7594,8.775,185183,0
2010-06-25,8.8353,8.9681,8.7522,8.9681,782475,0
2010-06-28,8.9603,9.2127,8.9009,9.1232,153332,0
2010-06-29,8.9894,9.0872,8.8213,8.8787,178907,0
2010-06-30,8.9082,9.0482,8.7393,8.7537,267376,0
2010-07-01,8.8128,8.8639,8.5605,8.6639,262986,0
2010-07-02,8.6941,8.7307,8.486,8.6117,153131,0
2010-07-06,8.6941,8.8787,8.4262,8.4484,300721,0
2010-07-07,8.4564,8.6722,8.4262,8.6722,243900,0
2010-07-08,8.7097,8.8213,8.6117,8.8128,162909,0
2010-07-09,8.8128,8.9082,8.7097,8.9009,103415,0
2010-07-12,8.8353,8.9009,8.6488,8.7522,110206,0
2010-07-13,8.8787,9.3235,8.8128,9.3177,229327,0
2010-07-14,9.258,9.3471,9.0349,9.1981,124390,0
2010-07-15,9.2127,9.2812,8.9238,9.0207,104526,0
2010-07-16,8.9482,8.9981,8.6117,8.6414,177752,0
2010-07-19,8.686,9.0046,8.686,8.9894,123565,0
2010-07-20,8.8787,8.9681,8.8128,8.955,91660,0
2010-07-21,8.9822,9.0046,8.7823,8.8213,161671,0
2010-07-22,8.955,8.9894,8.8564,8.9681,179369,0
2010-07-23,8.9082,9.303,8.8427,9.2658,209166,0
2010-07-26,9.3177,9.4581,9.1464,9.4289,121886,0
2010-07-27,9.4878,9.584,9.3915,9.421,141518,0
2010-07-28,9.4132,9.4132,9.303,9.3235,131722,0
2010-07-29,9.4442,9.97,9.3391,9.934,240727,0
2010-07-30,9.746,10.156,9.682,10.052,253639,0
2010-08-02,10.156,10.156,9.927,10.014,208870,0
2010-08-03,9.963,10.139,9.896,9.912,146394,0
2010-08-04,9.927,10.022,9.807,9.888,114735,0
2010-08-05,9.843,9.963,9.762,9.787,144022,0
2010-08-06,9.689,9.796,9.4878,9.629,91125,0
2010-08-09,9.703,9.762,9.584,9.755,83647,0
2010-08-10,9.614,9.732,9.4948,9.591,126819,0
2010-08-11,9.4501,9.4501,9.1464,9.1858,157845,0
2010-08-12,9.0661,9.1618,8.9168,9.0661,169946,0
2010-08-13,9.0661,9.1014,8.8353,8.8934,124738,0
2010-08-16,8.8353,9.629,8.8353,9.614,200874,0
2010-08-17,9.661,10.163,9.591,9.999,243297,0
2010-08-18,9.963,10.21,9.716,10.113,140969,0
2010-08-19,10.106,10.163,9.779,9.779,135408,0
2010-08-20,9.716,9.829,9.57,9.779,167068,0
2010-08-23,10.57,10.697,10.373,10.432,98200,0
2010-08-24,10.266,10.556,10.131,10.46,157615,0
2010-08-25,10.423,10.763,10.245,10.746,112499,0
2010-08-26,10.763,10.84,10.52,10.563,87710,0
2010-08-27,10.667,10.889,10.556,10.824,132640,0
2010-08-30,10.752,10.864,10.328,10.35,165520,0
2010-08-31,10.355,10.699,10.284,10.658,311391,0
2010-09-01,10.832,11.108,10.69,11.099,274563,0
2010-09-02,11.031,11.123,10.884,11.108,181315,0
2010-09-03,11.166,11.33,10.957,11.298,144106,0
2010-09-07,11.242,11.242,11.039,11.129,234268,0
2010-09-08,11.166,11.283,11.092,11.15,147116,0
2010-09-09,11.283,11.338,11.137,11.33,121590,0
2010-09-10,11.33,11.409,11.173,11.226,113625,0
2010-09-13,11.36,11.493,11.242,11.448,194308,0
2010-09-14,11.382,11.583,11.283,11.551,196272,0
2010-09-15,11.528,11.774,11.322,11.738,194444,0
2010-09-16,11.746,11.746,11.291,11.418,123408,0
2010-09-17,11.528,11.528,11.226,11.314,146056,0
2010-09-20,11.375,11.849,11.338,11.835,127219,0
2010-09-21,11.788,11.818,11.633,11.693,132860,0
2010-09-22,11.686,11.76,11.448,11.535,132311,0
2010-09-23,11.432,11.693,11.402,11.448,122208,0
2010-09-24,11.611,12.02,11.44,11.992,117608,0
2010-09-27,11.992,12.138,11.887,12.056,131288,0
2010-09-28,12.013,12.427,11.953,12.413,251127,0
2010-09-29,12.392,12.465,12.005,12.087,190254,0
2010-09-30,12.106,12.197,11.802,11.901,151110,0
2010-10-01,12.005,12.109,11.879,12.109,100669,0
2010-10-04,12.02,12.095,11.678,11.879,150541,0
2010-10-05,11.992,12.346,11.811,12.286,204820,0
2010-10-06,12.286,12.286,11.843,11.9,180548,0
2010-10-07,12.005,12.033,11.788,11.9,109360,0
2010-10-08,11.879,11.992,11.803,11.916,97494,0
2010-10-11,11.916,11.953,11.795,11.827,99563,0
2010-10-12,11.795,11.872,11.597,11.818,101185,0
2010-10-13,11.864,12.056,11.716,11.953,126352,0
2010-10-14,11.879,11.909,11.716,11.843,117127,0
2010-10-15,11.983,12.087,11.857,11.937,171142,0
2010-10-18,11.916,12.033,11.887,11.916,98981,0
2010-10-19,11.746,11.953,11.528,11.633,112394,0
2010-10-20,11.669,12.102,11.669,11.969,96687,0
2010-10-21,12.056,12.056,11.298,11.44,141081,0
2010-10-22,11.544,11.716,11.472,11.619,47728,0
2010-10-25,11.641,11.835,11.591,11.627,100774,0
2010-10-26,11.528,11.73,11.375,11.662,113236,0
2010-10-27,11.575,11.627,11.394,11.575,112664,0
2010-10-28,12.04,12.763,12.04,12.554,295636,0
2010-10-29,12.557,12.77,12.481,12.511,152924,0
2010-11-01,12.622,12.651,12.316,12.419,146293,0
2010-11-02,12.583,12.784,12.398,12.763,253103,0
2010-11-03,12.771,12.835,12.517,12.693,175117,0
2010-11-04,12.889,12.978,12.756,12.835,203337,0
2010-11-05,12.867,12.97,12.771,12.938,156288,0
2010-11-08,12.954,12.97,12.867,12.93,129512,0
2010-11-09,12.945,12.978,12.607,12.671,173117,0
2010-11-10,12.693,12.993,12.63,12.993,113041,0
2010-11-11,12.897,13.079,12.71,12.962,161972,0
2010-11-12,12.858,12.993,12.622,12.725,171226,0
2010-11-15,12.813,12.978,12.622,12.637,256336,0
2010-11-16,11.619,11.953,11.515,11.746,250928,0
2010-11-17,11.738,12.25,11.738,12.047,164453,0
2010-11-18,12.213,12.355,12.161,12.286,121662,0
2010-11-19,12.237,12.264,12.033,12.222,69777,0
2010-11-22,12.095,12.407,12.02,12.34,160877,0
2010-11-23,12.19,12.294,11.969,12.25,94423,0
2010-11-24,12.332,12.517,12.213,12.505,155827,0
2010-11-26,12.392,12.489,12.286,12.398,26065,0
2010-11-29,12.427,12.678,12.302,12.63,229137,0
2010-11-30,12.513,12.696,12.484,12.637,428310,0
2010-12-01,12.71,12.993,12.622,12.97,281799,0
2010-12-02,12.938,13.179,12.804,13.149,174944,0
2010-12-03,13.149,13.52,13.149,13.414,241692,0
2010-12-06,13.347,13.347,13.163,13.206,120790,0
2010-12-07,13.347,14.105,13.333,13.972,183426,0
2010-12-08,14.046,14.202,13.533,13.765,144601,0
2010-12-09,13.845,14.062,13.824,13.95,117280,0
2010-12-10,14.075,14.202,13.936,14.195,120058,0
2010-12-13,14.226,14.263,13.868,13.884,141826,0
2010-12-14,13.957,14.032,13.497,13.542,270510,0
2010-12-15,13.49,13.75,13.402,13.467,127246,0
2010-12-16,13.521,13.764,13.369,13.764,133477,0
2010-12-17,13.728,13.735,13.354,13.407,239486,0
2010-12-20,13.333,13.601,13.079,13.43,208707,0
2010-12-21,13.506,13.705,13.297,13.49,110746,0
2010-12-22,13.526,13.586,13.387,13.387,95826,0
2010-12-23,13.387,13.474,13.274,13.297,128510,0
2010-12-27,13.12,13.666,13.023,13.593,54760,0
2010-12-28,13.533,13.549,13.326,13.38,50787,0
2010-12-29,13.436,13.436,13.228,13.358,54633,0
2010-12-30,13.305,13.384,12.998,13.028,113829,0
2010-12-31,13.279,13.646,13.184,13.191,156343,0
2011-01-03,13.261,14.009,13.261,13.646,208661,0
2011-01-04,13.646,13.829,13.438,13.639,212979,0
2011-01-05,13.624,13.728,13.526,13.728,103206,0
2011-01-06,13.713,13.793,13.52,13.572,137530,0
2011-01-07,13.617,13.72,13.214,13.608,131918,0
2011-01-10,13.586,13.793,13.38,13.698,119390,0
2011-01-11,13.824,13.936,13.608,13.862,135099,0
2011-01-12,13.995,14.055,13.72,13.765,110438,0
2011-01-13,13.81,13.853,13.593,13.728,71605,0
2011-01-14,13.75,13.81,13.549,13.779,81158,0
2011-01-18,13.698,13.785,13.542,13.586,99947,0
2011-01-19,13.624,13.639,13.037,13.066,198963,0
2011-01-20,13.037,13.135,12.732,12.844,152934,0
2011-01-21,12.851,12.882,12.497,12.651,124000,0
2011-01-24,12.524,12.851,12.524,12.71,140898,0
2011-01-25,12.63,12.897,12.63,12.792,125860,0
2011-01-26,12.844,13.103,12.702,12.97,110894,0
2011-01-27,12.945,13.12,12.792,13.009,72304,0
2011-01-28,13,13.052,12.482,12.517,137935,0
2011-01-31,12.636,12.928,12.604,12.681,263943,0
2011-02-01,12.844,13.238,12.749,12.993,222650,0
2011-02-02,12.938,13.12,12.771,12.882,82517,0
2011-02-03,12.889,12.905,12.693,12.741,67569,0
2011-02-04,12.725,12.867,12.63,12.718,57827,0
2011-02-07,12.71,12.905,12.63,12.889,120606,0
2011-02-08,12.889,12.912,12.741,12.875,152161,0
2011-02-09,12.804,12.93,12.702,12.718,84910,0
2011-02-10,12.679,12.831,12.622,12.622,139371,0
2011-02-11,12.622,12.844,12.622,12.828,68829,0
2011-02-14,12.858,13.149,12.749,13.037,102269,0
2011-02-15,12.985,13.073,12.844,12.905,142493,0
2011-02-16,12.858,13.058,12.858,13.045,50378,0
2011-02-18,12.889,12.912,12.741,12.835,63411,0
2011-02-22,12.741,12.905,12.658,12.749,154896,0
2011-02-23,12.686,12.792,11.493,11.509,360175,0
2011-02-24,11.611,11.693,11.099,11.544,373513,0
2011-02-25,11.601,11.622,11.176,11.288,263194,0
2011-02-28,11.239,11.262,10.993,11.075,458667,0
2011-03-01,11.14,11.14,10.691,10.741,407886,0
2011-03-02,10.82,10.861,10.33,10.45,327864,0
2011-03-03,10.539,10.683,10.533,10.612,169238,0
2011-03-04,10.647,10.683,9.1251,9.973,831253,0
2011-03-07,10.022,10.239,9.762,9.762,299164,0
2011-03-08,9.633,9.77,9.633,9.754,230356,0
2011-03-09,9.875,9.943,9.754,9.815,333392,0
2011-03-10,9.731,9.837,9.587,9.694,316681,0
2011-03-11,9.716,10.193,9.701,10.089,719484,0
2011-03-14,10.065,10.232,9.915,10.21,378193,0
2011-03-15,9.996,9.996,9.796,9.821,300760,0
2011-03-16,9.845,9.915,9.666,9.723,533701,0
2011-03-17,10.03,10.128,9.869,9.991,259270,0
2011-03-18,10.13,10.162,9.982,10.124,447439,0
2011-03-21,10.382,10.403,10.252,10.337,344940,0
2011-03-22,10.375,10.587,10.353,10.474,289429,0
2011-03-23,10.474,10.927,10.387,10.895,276339,0
2011-03-24,10.895,11.222,10.867,11.048,318409,0
2011-03-25,11.077,11.381,11.039,11.191,313584,0
2011-03-28,11.295,11.295,10.927,10.942,216957,0
2011-03-29,10.828,11.245,10.82,11.039,426235,0
2011-03-30,11.109,11.295,10.997,11.213,204837,0
2011-03-31,11.274,11.289,10.925,10.949,261555,0
2011-04-01,11.109,11.213,11.003,11.16,220618,0
2011-04-04,11.16,11.457,11.023,11.387,232653,0
2011-04-05,11.422,11.884,11.383,11.614,197484,0
2011-04-06,11.659,11.794,11.578,11.653,182343,0
2011-04-07,11.644,11.994,11.553,11.857,251359,0
2011-04-08,11.932,11.932,11.457,11.486,267013,0
2011-04-11,11.486,11.51,11.344,11.375,130029,0
2011-04-12,11.305,11.305,11.06,11.075,221966,0
2011-04-13,11.153,11.23,11.011,11.124,147765,0
2011-04-14,11.062,11.14,10.888,11.101,176099,0
2011-04-15,10.911,11.653,10.911,11.644,335400,0
2011-04-18,11.472,11.472,10.867,10.98,312487,0
2011-04-19,11.055,11.117,10.902,11.031,155633,0
2011-04-20,11.23,11.359,11.085,11.176,192651,0
2011-04-21,11.183,11.28,11.085,11.191,113955,0
2011-04-25,11.191,11.267,11.085,11.16,148423,0
2011-04-26,11.198,11.457,11.191,11.366,138555,0
2011-04-27,11.344,11.606,11.238,11.593,216364,0
2011-04-28,11.638,11.713,11.593,11.698,131290,0
2011-04-29,11.754,11.76,11.608,11.68,96524,0
2011-05-02,11.689,11.758,11.359,11.359,136075,0
2011-05-03,11.346,11.521,11.346,11.397,134422,0
2011-05-04,11.492,11.576,11.375,11.429,146590,0
2011-05-05,11.445,12.068,11.383,11.797,256188,0
2011-05-06,11.928,12.006,11.637,11.699,218327,0
2011-05-09,11.63,11.767,11.344,11.375,355205,0
2011-05-10,11.684,11.984,11.614,11.684,380607,0
2011-05-11,11.684,11.714,11.6,11.684,308535,0
2011-05-12,11.629,11.853,11.56,11.644,285714,0
2011-05-13,11.952,12.006,11.684,11.868,294238,0
2011-05-16,11.837,11.892,11.684,11.69,183436,0
2011-05-17,11.684,11.714,11.477,11.653,209104,0
2011-05-18,11.622,11.976,11.544,11.952,280941,0
2011-05-19,11.984,11.992,11.707,11.797,268800,0
2011-05-20,11.729,11.968,11.614,11.853,213749,0
2011-05-23,11.714,12.021,11.707,11.913,234782,0
2011-05-24,11.984,11.992,11.768,11.789,294040,0
2011-05-25,11.746,12.028,11.699,11.976,157931,0
2011-05-26,11.906,12.028,11.845,11.96,211562,0
2011-05-27,11.998,12.152,11.898,12.006,324480,0
2011-05-31,12.214,12.629,12.151,12.497,843343,0
2011-06-01,12.529,12.535,11.984,12.014,386466,0
2011-06-02,12.014,12.091,11.514,11.551,529524,0
2011-06-03,11.37,11.707,11.297,11.605,432734,0
2011-06-06,11.754,12.05,11.737,11.754,399474,0
2011-06-07,11.853,11.936,11.707,11.746,290016,0
2011-06-08,11.69,11.892,11.622,11.789,334708,0
2011-06-09,11.868,11.913,11.775,11.789,183093,0
2011-06-10,11.76,11.845,11.622,11.629,294158,0
2011-06-13,11.737,11.813,11.637,11.754,272104,0
2011-06-14,11.913,11.992,11.723,11.83,377505,0
2011-06-15,11.622,11.83,11.622,11.789,355399,0
2011-06-16,11.847,11.956,11.737,11.831,136729,0
2011-06-17,11.943,12.076,11.699,11.797,355963,0
2011-06-20,11.789,11.976,11.737,11.968,191914,0
2011-06-21,11.913,12.305,11.913,12.106,335853,0
2011-06-22,12.136,12.382,12.05,12.059,252580,0
2011-06-23,12.444,12.444,11.805,12.259,202193,0
2011-06-24,12.259,12.275,11.789,11.797,761789,0
2011-06-27,11.837,12.145,11.805,12.114,176523,0
2011-06-28,12.114,12.173,11.928,12.042,134436,0
2011-06-29,12.114,12.114,11.69,11.746,227340,0
2011-06-30,11.815,11.902,11.594,11.727,416218,0
2011-07-01,11.768,11.928,11.622,11.868,210838,0
2011-07-05,11.86,12.006,11.723,11.992,313587,0
2011-07-06,11.996,12.09,11.847,11.989,179325,0
2011-07-07,12.059,12.222,11.968,12.076,150101,0
2011-07-08,11.96,12.068,11.913,12.006,161608,0
2011-07-11,11.898,12.036,11.892,11.936,128204,0
2011-07-12,11.947,12.151,11.871,11.9,178959,0
2011-07-13,12.021,12.167,11.906,12.145,156154,0
2011-07-14,12.198,12.198,11.837,11.968,188661,0
2011-07-15,12.059,12.068,11.845,11.952,187032,0
2011-07-18,11.998,12.099,11.76,11.898,175143,0
2011-07-19,12.027,12.082,11.847,11.947,233776,0
2011-07-20,12.014,12.021,11.892,11.92,91629,0
2011-07-21,12.014,12.084,11.968,12.036,130261,0
2011-07-22,12.076,12.181,11.976,12.076,181604,0
2011-07-25,11.943,12.136,11.805,11.853,217859,0
2011-07-26,11.879,11.956,11.761,11.847,126964,0
2011-07-27,11.898,11.968,11.723,11.876,252518,0
2011-07-28,12.105,13.629,12.105,13.292,563563,0
2011-07-29,13.103,13.231,12.645,12.688,438570,0
2011-08-01,13.096,13.096,12.391,12.803,875976,0
2011-08-02,12.806,13.095,12.541,12.549,293020,0
2011-08-03,12.63,12.63,12.214,12.492,293421,0
2011-08-04,12.401,12.489,11.965,11.965,308960,0
2011-08-05,12.033,12.198,11.643,11.839,367216,0
2011-08-08,11.6,11.892,11.022,11.022,482497,0
2011-08-09,10.97,11.862,10.614,11.798,619026,0
2011-08-10,11.604,11.831,11.246,11.282,364843,0
2011-08-11,11.431,12.231,11.19,12.12,367622,0
2011-08-12,12.364,12.364,11.574,11.683,189975,0
2011-08-15,12.047,12.047,11.628,11.806,235447,0
2011-08-16,11.666,11.847,11.525,11.729,231073,0
2011-08-17,11.729,12.112,11.666,12.09,175525,0
2011-08-18,11.729,11.917,11.511,11.574,310359,0
2011-08-19,11.557,11.79,11.407,11.503,257355,0
2011-08-22,11.806,11.839,11.385,11.525,166182,0
2011-08-23,11.714,11.972,11.612,11.965,293857,0
2011-08-24,12.011,12.41,11.917,12.276,130487,0
2011-08-25,12.386,12.386,11.698,11.723,125084,0
2011-08-26,11.651,11.9,11.574,11.737,139275,0
2011-08-29,12.047,12.166,11.815,12.128,177174,0
2011-08-30,12.065,12.105,11.723,12.027,123160,0
2011-08-31,12.03,12.11,11.736,11.855,354918,0
2011-09-01,11.932,12.19,11.714,11.783,223706,0
2011-09-02,11.608,11.736,11.49,11.513,150910,0
2011-09-06,11.213,11.424,11.181,11.356,193537,0
2011-09-07,11.651,12.074,11.59,12.047,307159,0
2011-09-08,11.989,12.112,11.783,11.94,201916,0
2011-09-09,11.847,11.854,11.473,11.604,155406,0
2011-09-12,11.457,11.658,11.372,11.59,145790,0
2011-09-13,11.62,11.871,11.511,11.815,151111,0
2011-09-14,11.886,11.923,11.511,11.79,186107,0
2011-09-15,11.847,11.847,11.531,11.604,156465,0
2011-09-16,11.666,11.847,11.531,11.557,433621,0
2011-09-19,11.407,11.517,11.315,11.391,102646,0
2011-09-20,11.416,11.496,11.127,11.136,136164,0
2011-09-21,11.136,11.23,10.767,10.783,148078,0
2011-09-22,10.407,10.472,10.158,10.399,480631,0
2011-09-23,10.415,10.83,10.378,10.54,126685,0
2011-09-26,10.657,10.908,10.614,10.857,96040,0
2011-09-27,11.072,11.136,10.783,10.924,177199,0
2011-09-28,10.878,10.955,10.519,10.58,155326,0
2011-09-29,10.865,10.878,10.496,10.731,222678,0
2011-09-30,10.55,10.75,10.318,10.318,206528,0
2011-10-03,10.252,10.424,9.947,9.947,288667,0
2011-10-04,9.777,10.705,9.777,10.672,456327,0
2011-10-05,10.66,10.856,10.337,10.541,197814,0
2011-10-06,10.541,10.737,10.433,10.647,265804,0
2011-10-07,10.598,10.598,10.223,10.283,210046,0
2011-10-10,10.456,10.767,10.415,10.761,205010,0
2011-10-11,10.636,10.848,10.533,10.748,165250,0
2011-10-12,10.865,11.238,10.74,11.144,167724,0
2011-10-13,11.08,11.206,10.891,11.19,132541,0
2011-10-14,11.274,11.548,11.175,11.473,114854,0
2011-10-17,11.643,11.643,11.15,11.363,169398,0
2011-10-18,11.391,11.714,11.23,11.674,185577,0
2011-10-19,11.714,11.754,11.391,11.612,251562,0
2011-10-20,11.503,11.604,11.181,11.525,192444,0
2011-10-21,11.754,11.754,11.548,11.723,183585,0
2011-10-24,11.746,11.831,11.597,11.823,203299,0
2011-10-25,11.783,11.879,11.544,11.855,262380,0
2011-10-26,11.989,12.533,11.847,12.497,407598,0
2011-10-27,11.59,11.862,10.356,10.614,784006,0
2011-10-28,10.574,10.821,10.312,10.337,417844,0
2011-10-31,10.277,10.382,9.969,10.197,512554,0
2011-11-01,10.28,10.773,10.243,10.321,361887,0
2011-11-02,10.504,10.621,10.283,10.463,322859,0
2011-11-03,10.574,10.856,10.39,10.821,229693,0
2011-11-04,10.764,11.044,10.737,10.941,217971,0
2011-11-07,10.94,11.012,10.58,10.722,238560,0
2011-11-08,10.878,11.132,10.668,11.109,336002,0
2011-11-09,10.941,11.044,10.864,10.925,286754,0
2011-11-10,11.02,11.236,10.981,11.141,160672,0
2011-11-11,11.21,11.372,11.21,11.323,136815,0
2011-11-14,11.305,11.331,11.124,11.323,227114,0
2011-11-15,11.26,11.458,11.1,11.34,273704,0
2011-11-16,11.219,11.52,11.132,11.297,187354,0
2011-11-17,11.297,11.34,11.068,11.179,144764,0
2011-11-18,11.34,11.356,10.956,11.027,212373,0
2011-11-21,10.821,10.949,10.737,10.829,120519,0
2011-11-22,10.804,10.949,10.566,10.668,122147,0
2011-11-23,10.61,10.694,10.512,10.526,139366,0
2011-11-25,10.61,10.685,10.377,10.39,49483,0
2011-11-28,10.685,10.847,10.583,10.759,146835,0
2011-11-29,10.781,10.838,10.632,10.71,122562,0
2011-11-30,10.997,11.185,10.705,11.145,308558,0
2011-12-01,11.035,11.458,10.941,11.289,383361,0
2011-12-02,11.417,11.475,11.014,11.117,130598,0
2011-12-05,11.252,11.252,10.932,11.027,201439,0
2011-12-06,11.014,11.124,10.886,11.005,127183,0
2011-12-07,10.972,11.117,10.694,11.02,165502,0
2011-12-08,10.956,10.956,10.745,10.812,130287,0
2011-12-09,10.886,11.155,10.838,10.941,215483,0
2011-12-12,10.804,11.02,10.804,10.972,177271,0
2011-12-13,11.027,11.132,10.759,10.781,166926,0
2011-12-14,10.759,11.02,10.752,11.02,164060,0
2011-12-15,11.052,11.331,11.027,11.297,223536,0
2011-12-16,11.347,11.347,11.044,11.34,679438,0
2011-12-19,11.356,11.49,11.075,11.092,157469,0
2011-12-20,11.187,11.417,11.092,11.356,195129,0
2011-12-21,11.289,11.467,11.155,11.392,137875,0
2011-12-22,11.45,11.499,11.236,11.26,99874,0
2011-12-23,11.274,11.289,11.068,11.252,101469,0
2011-12-27,11.244,11.26,11.203,11.228,100006,0
2011-12-28,11.194,11.244,11.083,11.1,84239,0
2011-12-29,11.132,11.331,11.109,11.236,141166,0
2011-12-30,11.236,11.363,11.02,11.027,324096,0
2012-01-03,11.228,11.4,11.155,11.21,256387,0
2012-01-04,11.171,11.281,10.932,10.932,167516,0
2012-01-05,10.9,11.092,10.781,10.964,265669,0
2012-01-06,10.932,11.117,10.788,11.035,136044,0
2012-01-09,11.132,11.228,10.956,11.117,149373,0
2012-01-10,11.252,11.252,10.999,11.06,201945,0
2012-01-11,11.005,11.083,10.981,11.052,178281,0
2012-01-12,11.044,11.194,10.999,11.163,224931,0
2012-01-13,11.052,11.163,11.014,11.146,165821,0
2012-01-17,11.234,11.53,11.159,11.418,282965,0
2012-01-18,11.45,11.45,11.331,11.386,195872,0
2012-01-19,11.356,11.441,11.289,11.331,150549,0
2012-01-20,11.331,11.52,11.289,11.363,163931,0
2012-01-23,11.386,11.408,11.26,11.323,115763,0
2012-01-24,11.314,11.372,11.228,11.305,144994,0
2012-01-25,11.34,11.34,11.141,11.244,157631,0
2012-01-26,11.314,11.417,11.236,11.297,92447,0
2012-01-27,11.274,11.425,11.252,11.347,133886,0
2012-01-30,11.289,11.441,11.228,11.289,178615,0
2012-01-31,11.34,11.363,11.055,11.25,255418,0
2012-02-01,11.305,11.425,11.219,11.392,167497,0
2012-02-02,11.305,11.671,11.297,11.544,185539,0
2012-02-03,11.641,12.086,11.641,11.888,181521,0
2012-02-06,11.799,11.888,11.656,11.832,145292,0
2012-02-07,11.775,11.905,11.726,11.79,144268,0
2012-02-08,11.799,11.857,11.726,11.744,117916,0
2012-02-09,11.694,11.753,11.53,11.598,144004,0
2012-02-10,11.617,11.832,11.527,11.712,179819,0
2012-02-13,11.815,11.917,11.671,11.848,193595,0
2012-02-14,11.768,11.855,11.586,11.727,71735,0
2012-02-15,11.736,11.848,11.671,11.736,161397,0
2012-02-16,11.712,11.832,11.656,11.768,118046,0
2012-02-17,11.783,11.902,11.745,11.76,210075,0
2012-02-21,11.806,11.848,11.712,11.79,137914,0
2012-02-22,11.727,11.863,11.727,11.727,115684,0
2012-02-23,11.888,11.888,11.052,11.203,490752,0
2012-02-24,11.192,11.304,11.145,11.208,251456,0
2012-02-27,11.194,11.21,10.972,11.027,183010,0
2012-02-28,11.014,11.068,10.964,11.014,132984,0
2012-02-29,11.013,11.077,10.821,10.912,342017,0
2012-03-01,10.878,11.035,10.87,10.9,143209,0
2012-03-02,10.885,10.95,10.733,10.757,177723,0
2012-03-05,10.752,10.925,10.737,10.838,115520,0
2012-03-06,10.733,10.827,10.52,10.527,241104,0
2012-03-07,10.542,10.733,10.542,10.724,125417,0
2012-03-08,10.724,10.75,10.585,10.672,165921,0
2012-03-09,10.656,10.855,10.656,10.697,170639,0
2012-03-12,10.697,10.779,10.656,10.742,170783,0
2012-03-13,10.845,10.932,10.697,10.925,313909,0
2012-03-14,10.9,10.999,10.81,10.87,222828,0
2012-03-15,10.845,11.078,10.779,11.07,211059,0
2012-03-16,11.062,11.062,10.9,10.957,253628,0
2012-03-19,10.932,11.062,10.891,10.917,151499,0
2012-03-20,10.891,10.999,10.794,10.95,129363,0
2012-03-21,10.999,11.037,10.941,10.982,125199,0
2012-03-22,10.941,11.007,10.794,10.827,145862,0
2012-03-23,10.819,10.925,10.757,10.917,95787,0
2012-03-26,10.957,11.055,10.891,10.991,109136,0
2012-03-27,11.016,11.016,10.81,10.9,133900,0
2012-03-28,10.95,10.95,10.733,10.779,133966,0
2012-03-29,10.742,11.288,10.613,11.136,335235,0
2012-03-30,11.216,11.347,11.095,11.28,268722,0
2012-04-02,11.243,11.565,11.145,11.565,301182,0
2012-04-03,11.547,11.598,11.387,11.523,199734,0
2012-04-04,11.399,11.432,11.193,11.261,165826,0
2012-04-05,11.218,11.218,11.035,11.094,77712,0
2012-04-09,11.007,11.112,10.932,11.062,159285,0
2012-04-10,11.062,11.062,10.567,10.697,223467,0
2012-04-11,11.127,11.127,10.681,10.836,176883,0
2012-04-12,10.81,10.87,10.733,10.794,162359,0
2012-04-13,10.762,10.786,10.619,10.641,134347,0
2012-04-16,10.724,10.77,10.52,10.635,141902,0
2012-04-17,10.705,10.762,10.671,10.689,81847,0
2012-04-18,10.627,10.672,10.512,10.664,90508,0
2012-04-19,10.681,10.742,10.335,10.423,206022,0
2012-04-20,10.455,10.594,10.382,10.438,141776,0
2012-04-23,10.351,10.382,10.206,10.277,146523,0
2012-04-24,10.285,10.463,10.285,10.438,114396,0
2012-04-25,10.52,10.664,10.413,10.482,89309,0
2012-04-26,10.482,10.482,10.359,10.388,56171,0
2012-04-27,10.441,10.441,10.328,10.377,117492,0
2012-04-30,10.351,10.473,10.327,10.463,82653,0
2012-05-01,10.493,10.705,10.328,10.328,178775,0
2012-05-02,10.327,10.432,10.327,10.351,163068,0
2012-05-03,10.377,10.458,10.285,10.39,143232,0
2012-05-04,10.39,10.518,10.336,10.37,147667,0
2012-05-07,10.368,10.446,10.327,10.405,85191,0
2012-05-08,10.377,10.468,10.353,10.435,150005,0
2012-05-09,10.377,10.524,10.377,10.45,100077,0
2012-05-10,10.592,10.625,10.509,10.54,166366,0
2012-05-11,10.518,10.724,10.518,10.64,151035,0
2012-05-14,10.601,10.633,10.384,10.582,166015,0
2012-05-15,10.582,10.742,10.565,10.705,132486,0
2012-05-16,10.697,10.821,10.618,10.618,92536,0
2012-05-17,10.601,10.821,10.532,10.734,103687,0
2012-05-18,10.697,10.715,10.532,10.64,133614,0
2012-05-21,10.671,10.734,10.54,10.565,113246,0
2012-05-22,10.582,10.633,10.311,10.377,123718,0
2012-05-23,10.344,10.45,10.244,10.45,152648,0
2012-05-24,10.399,10.509,10.344,10.502,67600,0
2012-05-25,10.477,10.518,10.384,10.468,68844,0
2012-05-29,10.509,10.509,10.252,10.417,103230,0
2012-05-30,10.336,10.37,10.237,10.252,86925,0
2012-05-31,10.244,10.258,10.126,10.252,195867,0
2012-06-01,10.134,10.17,9.501,9.608,518496,0
2012-06-04,9.65,9.806,9.6,9.756,110096,0
2012-06-05,9.698,9.8,9.575,9.784,126302,0
2012-06-06,9.864,10.178,9.856,10.161,111911,0
2012-06-07,10.237,10.39,10.079,10.336,204037,0
2012-06-08,10.344,10.758,10.344,10.64,193196,0
2012-06-11,10.697,10.697,10.336,10.344,114676,0
2012-06-12,10.39,10.468,10.277,10.441,72468,0
2012-06-13,10.384,10.468,10.302,10.344,82306,0
2012-06-14,10.336,10.477,10.328,10.426,70541,0
2012-06-15,10.408,10.573,10.318,10.509,358903,0
2012-06-18,10.417,10.633,10.37,10.384,95362,0
2012-06-19,10.468,10.724,10.384,10.633,121008,0
2012-06-20,10.601,10.648,10.37,10.399,97414,0
2012-06-21,10.435,10.435,10.17,10.205,57580,0
2012-06-22,10.302,10.458,10.258,10.45,132015,0
2012-06-25,10.228,10.518,10.228,10.384,48156,0
2012-06-26,10.361,10.426,10.277,10.311,50353,0
2012-06-27,10.311,10.344,10.244,10.344,65952,0
2012-06-28,10.311,10.336,10.195,10.328,64618,0
2012-06-29,10.39,10.625,10.237,10.618,148486,0
2012-07-02,10.573,10.953,10.45,10.947,124296,0
2012-07-03,10.925,11.252,10.925,11.252,121986,0
2012-07-05,11.21,11.252,11.094,11.094,100477,0
2012-07-06,11.004,11.121,10.795,11.045,93459,0
2012-07-09,11.027,11.027,10.771,10.821,151977,0
2012-07-10,10.795,11.283,10.795,11.111,180939,0
2012-07-11,11.111,11.352,11.111,11.335,90046,0
2012-07-12,11.244,11.317,11.094,11.261,136162,0
2012-07-13,11.343,11.676,11.335,11.565,208969,0
2012-07-16,11.583,11.794,11.491,11.556,120052,0
2012-07-17,11.631,11.755,11.592,11.631,105090,0
2012-07-18,11.631,11.64,11.399,11.45,192425,0
2012-07-19,11.483,11.583,11.298,11.491,91056,0
2012-07-20,11.432,11.483,11.268,11.424,101329,0
2012-07-23,11.268,11.515,10.937,11.352,118926,0
2012-07-24,11.383,11.383,10.681,10.804,106224,0
2012-07-25,10.888,10.903,10.78,10.865,136807,0
2012-07-26,10.988,11.103,10.865,10.929,92282,0
2012-07-27,11.004,11.227,10.881,11.094,136998,0
2012-07-30,11.085,11.399,11.061,11.176,87702,0
2012-07-31,9.98,10.114,9.1005,9.1962,723989,0
2012-08-01,9.2445,9.567,9.2445,9.3856,393872,0
2012-08-02,9.304,9.3118,9.203,9.203,204711,0
2012-08-03,9.2706,9.4581,9.1206,9.1714,200656,0
2012-08-06,9.1962,9.4442,8.9971,9.0738,286043,0
2012-08-07,9.1044,9.1044,8.8741,8.8899,230620,0
2012-08-08,8.8564,9.0738,8.8407,9.0301,131698,0
2012-08-09,8.9971,9.1464,8.8564,9.0566,76025,0
2012-08-10,9.014,9.151,9.0046,9.0396,88344,0
2012-08-13,8.9971,9.0301,8.8407,8.9884,114142,0
2012-08-14,8.9803,9.0387,8.8407,8.9971,164274,0
2012-08-15,8.9681,9.2697,8.9681,9.201,118677,0
2012-08-16,9.1694,9.1875,9.0263,9.1608,91246,0
2012-08-17,9.1261,9.3489,8.9923,9.2697,114108,0
2012-08-20,9.2697,9.4352,9.2697,9.4112,136493,0
2012-08-21,9.4023,9.561,9.2697,9.2851,180757,0
2012-08-22,9.2697,9.3528,9.1177,9.1952,128678,0
2012-08-23,9.1875,9.261,9.0699,9.1349,107211,0
2012-08-24,9.1435,9.2184,9.0624,9.1875,110160,0
2012-08-27,9.2184,9.2697,9.0699,9.1349,76498,0
2012-08-28,9.1177,9.3118,9.0948,9.2697,103093,0
2012-08-29,9.2513,9.4819,9.2184,9.3866,97977,0
2012-08-30,9.2436,9.51,9.2348,9.4023,114524,0
2012-08-31,9.4112,9.554,9.3069,9.529,179071,0
2012-09-04,9.529,9.594,9.3118,9.3866,162765,0
2012-09-05,9.4191,9.545,9.3528,9.4112,128013,0
2012-09-06,9.4372,9.545,9.3944,9.4191,141205,0
2012-09-07,9.4779,9.578,9.4023,9.545,138249,0
2012-09-10,9.461,9.955,9.461,9.845,184217,0
2012-09-11,9.845,10.003,9.727,9.812,136414,0
2012-09-12,9.799,9.945,9.736,9.895,88953,0
2012-09-13,9.87,9.979,9.804,9.886,150331,0
2012-09-14,9.895,9.979,9.799,9.886,155595,0
2012-09-17,9.804,9.804,9.57,9.664,110173,0
2012-09-18,9.618,9.963,9.618,9.895,115853,0
2012-09-19,9.886,10.098,9.812,10.02,211968,0
2012-09-20,9.945,10.381,9.819,10.365,181953,0
2012-09-21,10.553,10.553,10.003,10.003,591765,0
2012-09-24,9.945,10.188,9.736,9.945,239364,0
2012-09-25,10.046,10.131,9.853,9.945,155927,0
2012-09-26,9.938,10.089,9.853,10.029,124101,0
2012-09-27,10.012,10.089,9.905,10.02,87540,0
2012-09-28,9.955,10.089,9.905,9.913,83858,0
2012-10-01,9.928,10.144,9.886,10.029,143866,0
2012-10-02,10.054,10.18,9.941,9.979,87623,0
2012-10-03,9.963,10.007,9.645,9.664,100717,0
2012-10-04,9.712,9.712,9.4452,9.586,94371,0
2012-10-05,9.586,9.862,9.554,9.694,100972,0
2012-10-08,9.687,9.768,9.529,9.603,82600,0
2012-10-09,9.586,9.664,9.4279,9.529,107946,0
2012-10-10,9.52,9.654,9.3698,9.3944,81777,0
2012-10-11,9.4279,9.645,9.3352,9.611,131230,0
2012-10-12,9.679,9.878,9.586,9.736,95190,0
2012-10-15,9.3944,9.812,9.3944,9.4372,101841,0
2012-10-16,9.461,9.503,9.3255,9.3441,65721,0
2012-10-17,9.4023,9.47,9.1952,9.4521,126803,0
2012-10-18,9.4521,9.57,9.3866,9.4191,111870,0
2012-10-19,9.3352,9.3866,9.1875,9.3187,218277,0
2012-10-22,9.2851,9.4023,9.2271,9.3441,104395,0
2012-10-23,9.3118,9.3118,9.1177,9.2513,98640,0
2012-10-24,9.1952,9.3441,9.1875,9.3342,52088,0
2012-10-25,9.3255,9.3944,9.1828,9.201,79534,0
2012-10-26,9.2271,9.3619,9.1435,9.3187,108509,0
2012-10-31,9.3255,9.3352,9.0928,9.2271,131647,0
2012-11-01,9.1952,9.2851,9.0263,9.2851,152325,0
2012-11-02,9.3619,9.3846,9.0624,9.2127,183845,0
2012-11-05,9.2184,9.2851,8.9764,9.2784,116670,0
2012-11-06,9.1291,9.4859,9.1291,9.4279,263454,0
2012-11-07,9.3255,9.3528,9.1875,9.261,139256,0
2012-11-08,9.1875,9.4372,9.1875,9.2436,289876,0
2012-11-09,9.1435,9.3528,9.1435,9.2851,93139,0
2012-11-12,9.2851,9.3352,9.2271,9.2697,74380,0
2012-11-13,9.201,9.261,9.0624,9.0699,94118,0
2012-11-14,9.0575,9.2067,8.9794,9.1063,125581,0
2012-11-15,9.1492,9.1492,8.7356,8.8297,150465,0
2012-11-16,8.8204,9.2165,8.7685,9.1838,193069,0
2012-11-19,9.2764,9.3519,9.0891,9.3187,91991,0
2012-11-20,9.2832,9.2929,9.0482,9.1232,70323,0
2012-11-21,9.1932,9.2503,9.0815,9.1224,49856,0
2012-11-23,9.1224,9.2339,9.0482,9.2242,38289,0
2012-11-26,9.2242,9.3856,9.1579,9.3777,93243,0
2012-11-27,9.3777,9.3944,9.3187,9.3187,75915,0
2012-11-28,9.259,9.3688,9.1579,9.3098,45779,0
2012-11-29,9.3856,9.677,9.3431,9.621,110664,0
2012-11-30,9.667,9.794,9.521,9.765,128998,0
2012-12-03,9.84,9.84,9.3856,9.657,103314,0
2012-12-04,9.667,9.747,9.4112,9.4869,89139,0
2012-12-05,9.547,9.58,9.3944,9.4938,49324,0
2012-12-06,9.4521,9.588,9.3607,9.4279,69414,0
2012-12-07,9.3856,9.4869,9.2406,9.3607,68428,0
2012-12-10,9.3431,9.511,9.2832,9.461,103488,0
2012-12-11,9.4938,9.714,9.4938,9.638,120190,0
2012-12-12,9.647,9.816,9.57,9.714,97430,0
2012-12-13,9.674,9.74,9.4869,9.521,54104,0
2012-12-14,9.4779,9.674,9.461,9.605,71184,0
2012-12-17,9.621,10.406,9.559,10.398,203948,0
2012-12-18,10.358,10.549,10.224,10.494,150242,0
2012-12-19,10.484,10.549,10.114,10.314,123808,0
2012-12-20,10.333,10.525,10.162,10.406,124968,0
2012-12-21,10.367,10.382,9.736,10.078,473895,0
2012-12-24,10.119,10.119,9.697,9.706,101887,0
2012-12-26,9.747,9.92,9.521,9.588,125571,0
2012-12-27,9.555,9.605,9.3098,9.461,89296,0
2012-12-28,9.461,9.545,9.2929,9.4869,132331,0
2012-12-31,9.538,9.935,9.4938,9.867,193457,0
2013-01-02,10.018,10.134,9.875,9.942,213808,0
2013-01-03,9.961,10.17,9.901,9.993,131715,0
2013-01-04,10.036,10.17,9.794,9.84,97133,0
2013-01-07,9.775,10.006,9.714,9.775,99254,0
2013-01-08,9.74,9.82,9.714,9.807,104341,0
2013-01-09,9.859,9.91,9.714,9.807,118774,0
2013-01-10,9.823,9.952,9.714,9.832,71981,0
2013-01-11,9.867,9.942,9.765,9.875,34679,0
2013-01-14,9.875,9.91,9.531,9.531,88008,0
2013-01-15,9.547,9.794,9.4869,9.674,210855,0
2013-01-16,9.621,9.667,9.4372,9.638,262406,0
2013-01-17,9.647,9.765,9.538,9.714,79031,0
2013-01-18,9.706,9.775,9.638,9.74,169033,0
2013-01-22,9.674,9.74,9.471,9.4779,141306,0
2013-01-23,9.511,9.697,9.461,9.4779,128675,0
2013-01-24,9.4779,9.807,9.471,9.706,192622,0
2013-01-25,9.731,9.816,9.4191,9.613,195362,0
2013-01-28,9.596,9.785,9.588,9.722,99780,0
2013-01-29,9.69,9.812,9.621,9.775,110924,0
2013-01-30,9.801,9.901,9.605,9.63,95189,0
2013-01-31,9.657,9.807,9.605,9.765,161532,0
2013-02-01,9.775,10.053,9.657,9.952,149070,0
2013-02-04,9.875,9.976,9.538,9.57,94587,0
2013-02-05,9.722,9.731,9.4938,9.4938,82387,0
2013-02-06,9.4938,9.613,9.474,9.547,63818,0
2013-02-07,9.547,9.572,9.4013,9.4112,62125,0
2013-02-08,9.4112,9.667,9.4112,9.547,65800,0
2013-02-11,9.511,9.562,9.4452,9.4521,62784,0
2013-02-12,9.4452,9.647,9.4372,9.461,63092,0
2013-02-13,9.504,9.69,9.4452,9.674,97647,0
2013-02-14,9.588,9.621,9.4279,9.4938,118370,0
2013-02-15,9.555,9.823,9.471,9.765,139122,0
2013-02-19,9.801,10.036,9.756,9.832,116402,0
2013-02-20,9.807,9.927,9.621,9.63,93203,0
2013-02-21,9.647,9.775,9.511,9.521,94569,0
2013-02-22,9.613,9.882,9.613,9.85,79790,0
2013-02-25,9.832,9.859,9.461,9.471,82867,0
2013-02-26,9.471,9.747,9.471,9.57,49815,0
2013-02-27,9.531,9.722,9.531,9.621,74255,0
2013-02-28,9.638,9.85,9.58,9.816,94380,0
2013-03-01,9.722,9.747,9.461,9.647,117713,0
2013-03-04,9.596,9.674,9.461,9.58,73318,0
2013-03-05,9.621,9.667,9.3856,9.4013,146301,0
2013-03-06,9.4521,9.511,9.3856,9.4372,126404,0
2013-03-07,9.4112,9.613,9.3777,9.605,107253,0
2013-03-08,9.613,10.018,9.555,9.84,120346,0
2013-03-11,9.875,10.153,9.84,10.088,156616,0
2013-03-12,10.053,10.406,10.043,10.306,208064,0
2013-03-13,10.302,10.643,10.302,10.516,174570,0
2013-03-14,10.523,10.748,10.431,10.731,146581,0
2013-03-15,10.712,10.874,10.565,10.756,435498,0
2013-03-18,10.619,10.925,10.475,10.874,185556,0
2013-03-19,10.684,10.684,10.292,10.547,308338,0
2013-03-20,10.628,10.748,10.456,10.603,155429,0
2013-03-21,10.539,10.804,10.504,10.584,333326,0
2013-03-22,10.565,10.748,10.403,10.712,168881,0
2013-03-25,10.756,10.986,10.702,10.976,149622,0
2013-03-26,11.062,11.14,10.907,11.14,113723,0
2013-03-27,11.044,11.13,10.831,11.012,77881,0
2013-03-28,11.062,11.353,10.658,11.326,251317,0
2013-04-01,11.233,11.353,11.018,11.274,205371,0
2013-04-02,11.298,11.336,10.762,10.78,133134,0
2013-04-03,10.721,10.95,10.712,10.731,95875,0
2013-04-04,10.712,10.762,10.403,10.651,150920,0
2013-04-05,10.5,10.967,10.5,10.812,63028,0
2013-04-08,10.593,10.883,10.523,10.859,94130,0
2013-04-09,10.84,10.866,10.565,10.593,76512,0
2013-04-10,10.651,11.053,10.523,11.044,118534,0
2013-04-11,10.995,11.095,10.77,11.044,99465,0
2013-04-12,10.942,11.215,10.859,11.197,125717,0
2013-04-15,11.026,11.14,10.643,10.756,154120,0
2013-04-16,10.788,11.053,10.643,11.026,159949,0
2013-04-17,11.069,11.197,10.509,10.628,145053,0
2013-04-18,10.748,11.13,10.628,11.087,150366,0
2013-04-19,11.087,11.267,11.003,11.145,116521,0
2013-04-22,11.123,11.123,10.748,10.889,184196,0
2013-04-23,10.976,11.066,10.762,11.026,121351,0
2013-04-24,10.898,11.274,10.822,11.14,150173,0
2013-04-25,11.14,11.428,11.105,11.233,83629,0
2013-04-26,11.123,11.282,10.967,11.259,94142,0
2013-04-29,11.233,11.326,11.14,11.291,63101,0
2013-04-30,11.336,11.592,11.215,11.583,226044,0
2013-05-01,11.514,11.633,11.172,11.18,147529,0
2013-05-02,11.215,11.546,11.197,11.499,66799,0
2013-05-03,11.617,11.633,11.318,11.556,74215,0
2013-05-06,11.583,11.642,11.506,11.575,56962,0
2013-05-07,11.525,11.642,11.521,11.642,69269,0
2013-05-08,11.583,11.83,11.556,11.821,57367,0
2013-05-09,11.769,11.821,11.575,11.601,59063,0
2013-05-10,11.65,11.787,11.224,11.769,69973,0
2013-05-13,11.778,11.778,11.521,11.592,35505,0
2013-05-14,11.625,11.736,11.565,11.612,125127,0
2013-05-15,11.546,11.711,11.446,11.701,80969,0
2013-05-16,11.662,11.706,11.56,11.68,46169,0
2013-05-17,11.68,11.817,11.603,11.817,141148,0
2013-05-20,11.751,11.912,11.688,11.904,70104,0
2013-05-21,11.92,12.178,11.92,12.095,175660,0
2013-05-22,12.146,12.223,12.04,12.048,201512,0
2013-05-23,11.974,12.085,11.861,11.992,94860,0
2013-05-24,11.895,11.956,11.808,11.912,87459,0
2013-05-28,12.016,12.016,11.637,11.67,191430,0
2013-05-29,11.751,11.845,11.233,11.345,179882,0
2013-05-30,11.327,11.654,11.274,11.587,92380,0
2013-05-31,11.46,11.633,11.339,11.616,113650,0
2013-06-03,11.67,11.853,11.578,11.817,248306,0
2013-06-04,11.799,11.871,11.345,11.56,112215,0
2013-06-05,11.587,11.853,11.439,11.715,90522,0
2013-06-06,11.741,11.888,11.654,11.888,84991,0
2013-06-07,11.982,12.008,11.688,11.698,57765,0
2013-06-10,11.799,11.946,11.568,11.929,62481,0
2013-06-11,11.783,11.895,11.541,11.629,114433,0
2013-06-12,11.715,11.715,11.345,11.587,60742,0
2013-06-13,11.55,11.791,11.492,11.698,94927,0
2013-06-14,11.715,11.871,11.541,11.799,141032,0
2013-06-17,11.904,12.04,10.948,11.267,221006,0
2013-06-18,11.318,11.541,11.318,11.475,137838,0
2013-06-19,11.5,11.5,11.163,11.291,74080,0
2013-06-20,11.163,11.259,11.076,11.122,115503,0
2013-06-21,11.163,11.259,10.903,11.189,399342,0
2013-06-24,11.122,11.197,10.913,11.076,146049,0
2013-06-25,11.214,11.387,11.122,11.18,142007,0
2013-06-26,11.282,11.337,11.076,11.085,72523,0
2013-06-27,11.122,11.698,11.122,11.698,110992,0
2013-06-28,11.637,11.929,11.637,11.688,309038,0
2013-07-01,11.808,12.058,11.808,11.929,97650,0
2013-07-02,11.929,11.996,11.783,11.888,73390,0
2013-07-03,11.871,11.924,11.637,11.637,23070,0
2013-07-05,11.817,11.817,11.578,11.706,69812,0
2013-07-08,11.767,11.845,11.767,11.808,86058,0
2013-07-09,11.871,12.016,11.836,11.861,92216,0
2013-07-10,11.888,11.946,11.827,11.929,88001,0
2013-07-11,12.04,12.233,11.982,12.233,95951,0
2013-07-12,12.257,12.344,12.17,12.3,91320,0
2013-07-15,12.501,12.588,12.396,12.533,113434,0
2013-07-16,12.507,12.982,12.344,12.879,128727,0
2013-07-17,12.921,12.953,12.67,12.921,97692,0
2013-07-18,12.944,12.982,12.437,12.473,143259,0
2013-07-19,12.492,12.921,12.492,12.921,101612,0
2013-07-22,12.963,13.025,12.654,13.016,78864,0
2013-07-23,13.091,13.309,12.953,13.309,95553,0
2013-07-24,13.387,13.471,13.187,13.317,118393,0
2013-07-25,13.317,13.601,13.317,13.48,113858,0
2013-07-26,13.378,13.429,13.137,13.17,51169,0
2013-07-29,13.187,13.515,13.187,13.378,59924,0
2013-07-30,13.446,13.471,13.212,13.266,104009,0
2013-07-31,13.341,13.515,13.154,13.455,120077,0
2013-08-01,13.508,13.508,13.145,13.23,84048,0
2013-08-02,13.12,13.387,13.051,13.24,84097,0
2013-08-05,13.258,13.317,13.051,13.317,105632,0
2013-08-06,13.3,13.3,13.057,13.083,64638,0
2013-08-07,13.083,13.091,12.879,12.972,82861,0
2013-08-08,13.074,13.203,12.723,12.928,136266,0
2013-08-09,12.87,13.137,12.87,12.921,68876,0
2013-08-12,12.791,13.083,12.791,13.074,64673,0
2013-08-13,13.051,13.051,12.524,12.669,103717,0
2013-08-14,12.695,12.741,12.492,12.638,90442,0
2013-08-15,12.535,12.654,12.337,12.346,95174,0
2013-08-16,12.275,12.398,12.164,12.355,94619,0
2013-08-19,12.38,12.561,12.292,12.372,90967,0
2013-08-20,12.423,12.535,12.17,12.414,63436,0
2013-08-21,12.346,12.346,12.164,12.206,54984,0
2013-08-22,12.206,12.535,12.007,12.355,34464,0
2013-08-23,12.372,12.472,12.115,12.327,43809,0
2013-08-26,12.457,12.606,12.284,12.337,86399,0
2013-08-27,12.178,12.448,12.057,12.164,106321,0
2013-08-28,12.146,12.259,12.015,12.103,106702,0
2013-08-29,12.12,12.504,12.077,12.486,92773,0
2013-08-30,12.44,12.44,12.224,12.267,88315,0
2013-09-03,12.155,12.302,12.085,12.095,108111,0
2013-09-04,12.057,12.057,11.843,11.868,67871,0
2013-09-05,11.843,11.936,11.686,11.834,64664,0
2013-09-06,11.859,11.945,11.583,11.641,62100,0
2013-09-09,11.658,11.901,11.583,11.886,43671,0
2013-09-10,11.901,11.964,11.764,11.945,50560,0
2013-09-11,11.982,11.982,11.751,11.824,32183,0
2013-09-12,11.834,11.877,11.564,11.859,41803,0
2013-09-13,11.918,12.048,11.918,11.945,44495,0
2013-09-16,11.805,12.024,11.781,11.85,180080,0
2013-09-17,11.894,11.982,11.721,11.815,71779,0
2013-09-18,11.824,12.085,11.633,11.964,67760,0
2013-09-19,12.006,12.006,11.901,11.901,72295,0
2013-09-20,11.901,12.206,11.738,11.91,482267,0
2013-09-23,11.91,12.467,11.91,12.398,84655,0
2013-09-24,12.423,12.624,12.355,12.448,61466,0
2013-09-25,12.448,12.813,12.448,12.519,61811,0
2013-09-26,12.528,12.772,12.528,12.71,41437,0
2013-09-27,12.616,12.616,12.164,12.164,35338,0
2013-09-30,12.067,12.364,11.728,12.302,113263,0
2013-10-01,12.259,12.658,12.259,12.486,81723,0
2013-10-02,12.43,12.504,12.206,12.25,85176,0
2013-10-03,12.146,12.38,11.91,12.337,56401,0
2013-10-04,12.302,12.346,12.085,12.128,49148,0
2013-10-07,11.991,12.128,11.972,12.048,72744,0
2013-10-08,12.085,12.216,11.936,11.998,61005,0
2013-10-09,12.048,12.234,11.998,12.032,41322,0
2013-10-10,12.164,12.561,12.006,12.43,49379,0
2013-10-11,12.346,12.504,12.128,12.448,53407,0
2013-10-14,12.43,12.511,12.146,12.511,66877,0
2013-10-15,12.44,12.544,12.178,12.346,52027,0
2013-10-16,12.38,12.504,12.17,12.43,43164,0
2013-10-17,12.364,12.658,12.364,12.65,61375,0
2013-10-18,12.763,13.024,12.57,13.024,59396,0
2013-10-21,13.024,13.1,12.772,12.803,73795,0
2013-10-22,12.813,12.904,12.643,12.72,35222,0
2013-10-23,12.673,13.024,12.616,12.867,43510,0
2013-10-24,12.803,12.989,12.683,12.813,45236,0
2013-10-25,12.85,13.204,12.788,13.18,84945,0
2013-10-28,13.222,13.222,13.007,13.137,72173,0
2013-10-29,13.204,13.249,13.137,13.204,83680,0
2013-10-30,13.249,13.275,13.082,13.129,30272,0
2013-10-31,13.091,13.091,12.72,12.961,134242,0
2013-11-01,12.919,12.989,12.597,12.831,89206,0
2013-11-04,12.911,13.259,12.857,13.259,126731,0
2013-11-05,13.241,13.465,13.196,13.249,108544,0
2013-11-06,13.249,13.381,13.171,13.259,38790,0
2013-11-07,13.267,13.327,12.857,13.091,50875,0
2013-11-08,13.082,13.465,12.98,13.334,66877,0
2013-11-11,13.283,13.283,13.032,13.1,89091,0
2013-11-12,13.1,13.465,13.091,13.422,67797,0
2013-11-13,13.381,13.511,12.98,13.465,105207,0
2013-11-14,13.422,13.465,12.952,13.007,39945,0
2013-11-15,12.803,13.007,12.691,12.933,79307,0
2013-11-18,12.924,13.088,12.853,12.916,99080,0
2013-11-19,12.834,13.047,12.66,12.73,78757,0
2013-11-20,12.799,12.994,12.652,12.872,54217,0
2013-11-21,12.947,13.088,12.834,12.924,102726,0
2013-11-22,12.967,13.055,12.872,12.947,87088,0
2013-11-25,12.924,13.071,12.767,12.88,124754,0
2013-11-26,12.872,13.002,12.782,12.88,89013,0
2013-11-27,12.924,13.047,12.853,12.88,79784,0
2013-11-29,12.957,13.116,12.816,12.872,90902,0
2013-12-02,12.775,13.116,12.44,12.635,84234,0
2013-12-03,12.496,12.898,12.407,12.589,78301,0
2013-12-04,12.537,12.73,12.389,12.505,53414,0
2013-12-05,12.545,12.608,12.354,12.44,57298,0
2013-12-06,12.571,12.618,12.391,12.431,36706,0
2013-12-09,12.44,12.44,11.881,11.95,60379,0
2013-12-10,11.969,12.021,11.329,11.374,159977,0
2013-12-11,11.339,11.496,11.022,11.179,182736,0
2013-12-12,11.224,11.635,11.224,11.546,96789,0
2013-12-13,11.565,11.592,11.329,11.537,70666,0
2013-12-16,11.601,11.906,11.442,11.741,150436,0
2013-12-17,11.775,11.915,11.696,11.863,99188,0
2013-12-18,11.846,12.004,11.653,11.95,90397,0
2013-12-19,11.897,12.221,11.818,12.054,129634,0
2013-12-20,12.152,12.618,12.004,12.589,499388,0
2013-12-23,12.599,12.898,12.496,12.675,117830,0
2013-12-24,12.767,12.947,12.722,12.722,30334,0
2013-12-26,12.799,12.994,12.75,12.88,78166,0
2013-12-27,12.938,12.976,12.703,12.967,40976,0
2013-12-30,12.967,13.01,12.713,12.791,64716,0
2013-12-31,12.775,12.775,12.449,12.511,98273,0
2014-01-02,12.52,12.589,12.274,12.38,66191,0
2014-01-03,12.371,12.635,12.274,12.496,62668,0
2014-01-06,12.505,12.73,12.389,12.448,56043,0
2014-01-07,12.423,12.529,12.265,12.414,91477,0
2014-01-08,12.414,12.418,12.092,12.274,159080,0
2014-01-09,12.345,12.345,11.95,12.074,70263,0
2014-01-10,12.109,12.169,11.846,12.126,73163,0
2014-01-13,12.044,12.301,12.025,12.196,183538,0
2014-01-14,12.186,12.66,12.186,12.562,103064,0
2014-01-15,12.652,12.844,12.486,12.74,119960,0
2014-01-16,12.675,12.88,12.545,12.767,113569,0
2014-01-17,12.782,13.126,12.722,12.844,140437,0
2014-01-21,12.967,13.055,12.75,12.834,71337,0
2014-01-22,12.853,13.01,12.834,12.984,115279,0
2014-01-23,12.93,13.037,12.713,12.88,115623,0
2014-01-24,12.826,12.88,12.389,12.52,83780,0
2014-01-27,12.336,12.853,12.265,12.599,82067,0
2014-01-28,12.618,12.618,12.232,12.318,95419,0
2014-01-29,12.467,12.545,12.257,12.407,74875,0
2014-01-30,12.554,12.562,12.407,12.431,54903,0
2014-01-31,12.223,12.52,12.223,12.496,142036,0
2014-02-03,12.505,12.66,12.044,12.274,179746,0
2014-02-04,12.301,12.407,12.117,12.126,85093,0
2014-02-05,12.126,12.126,11.837,11.932,80134,0
2014-02-06,11.922,12.109,11.809,12.021,120960,0
2014-02-07,11.96,12.177,11.846,12.161,117270,0
2014-02-10,12.161,12.284,11.897,12.126,96743,0
2014-02-11,12.161,12.265,12.054,12.143,67270,0
2014-02-12,12.196,12.345,12.109,12.265,64558,0
2014-02-13,12.205,12.38,12.205,12.274,93080,0
2014-02-14,12.291,12.318,12.133,12.223,54781,0
2014-02-18,12.205,12.327,12.134,12.232,67048,0
2014-02-19,12.152,12.308,12.021,12.223,79846,0
2014-02-20,12.354,12.398,12.196,12.308,149772,0
2014-02-21,12.389,12.74,12.389,12.722,86707,0
2014-02-24,12.703,12.88,12.496,12.722,81364,0
2014-02-25,12.758,12.826,12.645,12.684,56319,0
2014-02-26,12.75,12.862,12.52,12.645,46614,0
2014-02-27,12.562,12.872,12.562,12.782,56579,0
2014-02-28,12.816,12.816,12.398,12.661,142584,0
2014-03-03,12.496,12.791,12.496,12.589,66199,0
2014-03-04,12.635,13.142,12.581,12.938,150004,0
2014-03-05,12.88,12.947,12.668,12.767,72235,0
2014-03-06,12.816,12.984,12.675,12.834,78507,0
2014-03-07,12.529,13.36,12.529,12.862,124361,0
2014-03-10,12.853,13.028,12.589,13.028,82732,0
2014-03-11,12.994,13.406,12.984,13.389,178984,0
2014-03-12,13.282,13.843,13.18,13.825,148755,0
2014-03-13,13.843,13.843,13.219,13.58,144087,0
2014-03-14,13.611,13.84,12.532,13.682,113219,0
2014-03-17,13.796,15.138,13.748,15.015,299701,0
2014-03-18,15.068,15.308,14.751,14.98,195285,0
2014-03-19,14.926,15.211,14.697,14.884,110194,0
2014-03-20,14.909,15.281,14.848,15.006,123815,0
2014-03-21,14.989,14.989,13.924,14.38,1048982,0
2014-03-24,14.61,15.175,14.38,15.068,230051,0
2014-03-25,15.094,15.272,14.896,15.113,118675,0
2014-03-26,15.244,15.272,14.989,15.113,119562,0
2014-03-27,15.175,15.44,14.936,15.359,160352,0
2014-03-28,15.44,15.873,15.298,15.724,233077,0
2014-03-31,15.856,16.178,15.641,16.047,436775,0
2014-04-01,16.12,16.87,15.846,16.781,339779,0
2014-04-02,16.879,17.224,16.518,16.692,111876,0
2014-04-03,16.747,17.056,16.552,16.836,167286,0
2014-04-04,16.978,17.133,16.578,16.773,216358,0
2014-04-07,16.765,16.862,16.286,16.302,235962,0
2014-04-08,16.286,16.597,16.054,16.527,295356,0
2014-04-09,16.605,16.79,16.302,16.641,156830,0
2014-04-10,16.569,16.587,15.535,15.581,207967,0
2014-04-11,15.458,15.609,15.024,15.138,231235,0
2014-04-14,15.262,15.359,14.769,15.129,264320,0
2014-04-15,15.044,15.216,14.441,14.963,262644,0
2014-04-16,15.121,15.138,14.706,14.901,136000,0
2014-04-17,14.884,15.421,14.884,15.166,108127,0
2014-04-21,15.166,15.446,14.989,15.059,135161,0
2014-04-22,15.113,15.281,15.017,15.194,140324,0
2014-04-23,15.211,15.211,14.732,14.838,285468,0
2014-04-24,14.97,15.369,14.715,15.298,232329,0
2014-04-25,15.194,15.43,14.909,14.918,117994,0
2014-04-28,14.892,14.909,14.451,14.706,189640,0
2014-04-29,14.732,14.963,14.53,14.786,110124,0
2014-04-30,14.829,15.376,14.636,15.129,362806,0
2014-05-01,15.015,15.458,13.563,13.823,378395,0
2014-05-02,13.893,14.413,13.867,14.248,187640,0
2014-05-05,13.973,14.176,13.796,13.83,179923,0
2014-05-06,13.763,13.778,13.275,13.302,199211,0
2014-05-07,13.363,13.443,13.047,13.312,139370,0
2014-05-08,13.249,13.506,13.028,13.097,143424,0
2014-05-09,13.01,13.478,12.975,13.4,152220,0
2014-05-12,13.425,13.867,13.425,13.647,138138,0
2014-05-13,13.654,13.682,13.392,13.452,163320,0
2014-05-14,13.488,13.611,12.966,13.152,142865,0
2014-05-15,13.063,13.293,12.937,13.079,131319,0
2014-05-16,13.047,13.088,12.728,12.994,120750,0
2014-05-19,12.805,13.063,12.755,12.984,181870,0
2014-05-20,12.98,12.98,12.374,12.525,149155,0
2014-05-21,12.624,12.692,12.392,12.542,135240,0
2014-05-22,12.634,12.767,12.606,12.667,60583,0
2014-05-23,12.721,12.758,12.525,12.73,83518,0
2014-05-27,12.926,13.228,12.776,13.085,137047,0
2014-05-28,13.085,13.228,12.846,12.989,205055,0
2014-05-29,13.085,13.452,13.025,13.318,158811,0
2014-05-30,13.352,13.799,13.218,13.736,290610,0
2014-06-02,13.631,13.942,13.549,13.631,227293,0
2014-06-03,13.468,14.039,13.424,13.818,171261,0
2014-06-04,13.764,13.88,13.593,13.701,184723,0
2014-06-05,13.764,14.039,13.585,14.004,150694,0
2014-06-06,14.013,14.343,13.809,14.145,168068,0
2014-06-09,14.084,14.485,13.977,14.343,94670,0
2014-06-10,14.334,14.422,14.031,14.201,61404,0
2014-06-11,14.259,14.267,13.87,14.013,58340,0
2014-06-12,13.933,13.933,13.424,13.621,107580,0
2014-06-13,13.391,13.719,13.391,13.54,57488,0
2014-06-16,13.274,13.506,12.551,13.015,235183,0
2014-06-17,13.025,13.176,12.799,13.103,182750,0
2014-06-18,13.043,13.3,12.98,13.166,141375,0
2014-06-19,13.238,13.291,12.878,13.059,120268,0
2014-06-20,13.068,13.158,12.961,13.123,786708,0
2014-06-23,13.14,13.3,12.989,13.093,123346,0
2014-06-24,13.158,13.501,13.033,13.068,158656,0
2014-06-25,13.015,13.343,12.877,13.218,80199,0
2014-06-26,13.257,13.3,13.052,13.291,74581,0
2014-06-27,13.176,13.443,13.176,13.391,255813,0
2014-06-30,13.352,13.745,13.352,13.719,158622,0
2014-07-01,13.728,14.254,13.696,14.093,180446,0
2014-07-02,14.084,14.201,13.88,13.906,103049,0
2014-07-03,13.933,14.101,13.631,13.755,66621,0
2014-07-07,14.201,14.45,13.683,13.78,119257,0
2014-07-08,13.799,14.031,13.514,14.021,187547,0
2014-07-09,14.13,16.299,13.825,14.13,84360,0
2014-07-10,13.88,14.154,13.87,14.048,80879,0
2014-07-11,13.986,14.111,13.488,13.923,56005,0
2014-07-14,14.013,14.459,13.523,13.889,63240,0
2014-07-15,13.833,14.031,13.523,13.54,75324,0
2014-07-16,13.593,13.647,13.399,13.443,73581,0
2014-07-17,13.434,13.728,13.407,13.621,67666,0
2014-07-18,13.568,13.745,13.496,13.612,73634,0
2014-07-21,13.372,13.549,12.559,13.238,71474,0
2014-07-22,13.247,13.326,13.132,13.21,44246,0
2014-07-23,13.158,13.236,13.059,13.166,57740,0
2014-07-24,13.158,13.352,12.917,12.98,53001,0
2014-07-25,12.836,13.103,12.836,12.917,63900,0
2014-07-28,12.909,13.068,12.783,12.997,57643,0
2014-07-29,13.059,13.514,12.792,13.238,78383,0
2014-07-30,13.391,13.514,12.961,13.372,47791,0
2014-07-31,12.783,13.382,12.702,13.334,128982,0
2014-08-01,13.399,14.859,13.399,14.334,129492,0
2014-08-04,14.263,14.263,13.282,13.352,141983,0
2014-08-05,12.783,13.736,12.783,13.576,49913,0
2014-08-06,13.201,13.655,13.201,13.459,41238,0
2014-08-07,13.452,13.612,13.123,13.201,23934,0
2014-08-08,13.158,13.389,13.015,13.193,52023,0
2014-08-11,13.201,13.789,13.103,13.326,84845,0
2014-08-12,13.291,13.334,13.093,13.14,31502,0
2014-08-13,13.14,13.296,13.015,13.274,29909,0
2014-08-14,13.291,13.764,12.942,13.247,86904,0
2014-08-15,13.566,13.745,13.028,13.387,72483,0
2014-08-18,13.449,13.673,13.205,13.538,42994,0
2014-08-19,13.475,13.61,13.475,13.557,34673,0
2014-08-20,13.44,13.449,13.17,13.261,31125,0
2014-08-21,13.243,13.466,13.09,13.18,44447,0
2014-08-22,13.339,13.503,13.296,13.368,37188,0
2014-08-25,13.449,13.517,13.187,13.405,30319,0
2014-08-26,13.475,13.7,13.475,13.503,29982,0
2014-08-27,13.485,13.592,13.485,13.512,24440,0
2014-08-28,13.494,14.662,13.197,13.233,30311,0
2014-08-29,13.205,13.368,13.097,13.296,40368,0
2014-09-02,13.421,13.475,13.162,13.387,62527,0
2014-09-03,13.378,13.431,13.093,13.162,88999,0
2014-09-04,13.233,13.431,13.233,13.261,40370,0
2014-09-05,13.187,13.44,13.187,13.296,37218,0
2014-09-08,13.252,13.387,13.252,13.323,33548,0
2014-09-09,13.278,13.387,13.135,13.205,41934,0
2014-09-10,13.187,13.205,13.135,13.162,23762,0
2014-09-11,13.088,13.261,13.036,13.197,34197,0
2014-09-12,13.17,15.003,13,14.994,385036,0
2014-09-15,13.944,14.571,13.187,13.187,109339,0
2014-09-16,13.127,13.466,13.009,13.046,96344,0
2014-09-17,12.982,13.286,12.8,12.875,86850,0
2014-09-18,12.982,12.982,12.549,12.614,94894,0
2014-09-19,12.605,13.286,12.605,12.903,397030,0
2014-09-22,12.856,13.296,12.856,13.197,76962,0
2014-09-23,13.197,13.243,12.624,12.642,98888,0
2014-09-24,12.614,12.814,12.289,12.524,68049,0
2014-09-25,12.549,12.624,12.128,12.18,104156,0
2014-09-26,12.18,12.59,12.172,12.281,69024,0
2014-09-29,12.18,12.245,11.786,11.833,84538,0
2014-09-30,11.794,11.912,11.678,11.687,157251,0
2014-10-01,11.626,12.021,11.617,11.967,151111,0
2014-10-02,11.93,12.156,11.842,11.948,80185,0
2014-10-03,12.128,12.156,11.786,11.813,72620,0
2014-10-06,11.813,11.948,11.697,11.833,55612,0
2014-10-07,11.706,11.895,11.706,11.753,59356,0
2014-10-08,11.678,12.506,11.652,12.354,103332,0
2014-10-09,12.354,12.47,11.903,12.272,102034,0
2014-10-10,12.065,12.407,12.045,12.084,58492,0
2014-10-13,11.958,12.567,11.842,12.371,74351,0
2014-10-14,11.743,12.8,11.743,12.784,70387,0
2014-10-15,12.354,12.75,11.733,12.624,106903,0
2014-10-16,12.514,12.847,12.093,12.532,74955,0
2014-10-17,12.712,12.712,12.12,12.128,83115,0
2014-10-20,12.11,12.2,11.794,11.994,74482,0
2014-10-21,11.994,12.316,11.859,12.272,59790,0
2014-10-22,12.262,12.577,11.886,12.354,73691,0
2014-10-23,12.498,12.809,12.207,12.614,52570,0
2014-10-24,12.658,12.658,12.344,12.371,38021,0
2014-10-27,12.344,12.45,12.245,12.364,27274,0
2014-10-28,12.354,13.306,11.958,13.306,90782,0
2014-10-29,13.358,13.358,12.702,13.107,70110,0
2014-10-30,12.856,13.97,12.856,13.863,153219,0
2014-10-31,13.663,14.812,13.616,14.59,188100,0
2014-11-03,14.436,14.59,13.682,14.006,125046,0
2014-11-04,13.998,14.474,13.998,14.374,83640,0
2014-11-05,14.418,14.725,14.104,14.644,54101,0
2014-11-06,14.697,14.797,14.393,14.716,42465,0
2014-11-07,14.662,14.733,14.427,14.644,48004,0
2014-11-10,14.609,15.129,14.609,15.12,86650,0
2014-11-11,15.12,15.201,15.065,15.092,57000,0
2014-11-12,15.012,15.165,14.869,15.083,56345,0
2014-11-13,15.065,15.407,14.975,15.031,43754,0
2014-11-14,15.088,15.597,14.89,15.079,52114,0
2014-11-17,15.126,15.19,14.755,14.873,45146,0
2014-11-18,15.07,15.07,14.644,14.815,60203,0
2014-11-19,14.755,14.764,14.193,14.229,44296,0
2014-11-20,14.131,14.637,13.894,14.619,45699,0
2014-11-21,14.89,15.07,14.562,14.637,53032,0
2014-11-24,14.718,14.799,14.501,14.709,54400,0
2014-11-25,14.257,14.782,13.93,14.572,81866,0
2014-11-26,14.528,14.917,14.528,14.679,51463,0
2014-11-28,14.664,15.061,14.31,14.356,40709,0
2014-12-01,14.384,14.654,14.058,14.401,65673,0
2014-12-02,14.418,14.962,14.103,14.935,48708,0
2014-12-03,14.89,15.079,14.628,14.782,46134,0
2014-12-04,14.807,14.952,14.577,14.718,55540,0
2014-12-05,14.673,15.152,14.591,14.97,131645,0
2014-12-08,14.881,15.215,14.807,14.881,56925,0
2014-12-09,14.755,15.061,14.755,15.026,113322,0
2014-12-10,14.917,14.962,14.409,14.427,72503,0
2014-12-11,14.538,14.943,14.356,14.619,72064,0
2014-12-12,14.409,14.844,14.409,14.572,64538,0
2014-12-15,14.679,15.07,14.628,14.962,81663,0
2014-12-16,14.899,15.233,14.501,14.952,88601,0
2014-12-17,14.917,15.061,14.709,14.782,152875,0
2014-12-18,14.999,15.152,14.935,15.07,89490,0
2014-12-19,14.999,15.822,14.935,15.54,619154,0
2014-12-22,15.621,16.23,15.496,15.841,82935,0
2014-12-23,15.939,16.094,15.676,15.841,55803,0
2014-12-24,15.822,16.055,15.614,15.75,61461,0
2014-12-26,15.851,16.243,15.812,16.055,61758,0
2014-12-29,16.015,16.131,15.841,15.929,54431,0
2014-12-30,15.929,16.075,15.396,15.648,55338,0
2014-12-31,15.714,15.841,15.588,15.714,68573,0
2015-01-02,15.812,15.91,15.386,15.767,55866,0
2015-01-05,15.657,15.832,15.19,15.414,68268,0
2015-01-06,15.37,15.424,15.079,15.251,65255,0
2015-01-07,15.343,15.886,15.036,15.724,90159,0
2015-01-08,15.812,16.09,15.784,15.86,152460,0
2015-01-09,15.86,16.109,15.75,15.841,57635,0
2015-01-12,15.784,16.455,15.614,16.192,105220,0
2015-01-13,16.348,17.061,16.005,16.564,179492,0
2015-01-14,16.51,16.636,16.292,16.602,54971,0
2015-01-15,15.995,17.108,15.949,16.973,115007,0
2015-01-16,16.88,17.159,16.292,17.007,93195,0
2015-01-20,17.061,17.061,16.445,16.899,77910,0
2015-01-21,16.827,16.934,16.365,16.529,41153,0
2015-01-22,16.529,16.608,16.028,16.608,112933,0
2015-01-23,16.602,16.739,16.182,16.402,90553,0
2015-01-26,16.411,17.071,16.131,16.899,53808,0
2015-01-27,16.79,17.124,16.582,16.753,94068,0
2015-01-28,16.348,16.827,16.348,16.52,68866,0
2015-01-29,16.664,16.753,15.841,16.037,81101,0
2015-01-30,15.886,16.164,15.414,15.496,109654,0
2015-02-02,15.496,15.92,15.251,15.822,85491,0
2015-02-03,15.949,16.348,15.724,16.121,63332,0
2015-02-04,16.065,16.419,15.774,16.085,44299,0
2015-02-05,16.157,16.944,16.157,16.854,74053,0
2015-02-06,16.88,16.99,16.436,16.608,64291,0
2015-02-09,16.075,17.171,16.075,16.854,130697,0
2015-02-10,16.863,16.973,16.52,16.808,59197,0
2015-02-11,16.854,16.854,16.492,16.602,32017,0
2015-02-12,16.7,17.053,16.572,16.944,243655,0
2015-02-13,17.124,17.133,16.854,16.963,58795,0
2015-02-17,17.099,17.124,16.885,16.981,49067,0
2015-02-18,16.946,17.396,16.946,17.288,63649,0
2015-02-19,17.314,17.451,17.016,17.044,76688,0
2015-02-20,17.081,17.334,16.865,17.133,55351,0
2015-02-23,17.026,17.133,16.436,16.618,63302,0
2015-02-24,16.646,17.061,16.592,17.007,33363,0
2015-02-25,17.016,17.36,16.88,17.207,47385,0
2015-02-26,17.116,17.975,17.116,17.84,99649,0
2015-02-27,17.768,17.957,16.745,16.827,141356,0
2015-03-02,16.88,17.433,16.799,16.917,72806,0
2015-03-03,16.827,17.143,16.728,16.827,64963,0
2015-03-04,16.718,17.153,15.949,16.863,61317,0
2015-03-05,16.963,17.768,16.492,16.626,89490,0
2015-03-06,16.445,16.908,15.676,15.714,69161,0
2015-03-09,15.64,16.046,15.27,15.333,121969,0
2015-03-10,15.223,15.648,14.791,15.443,142298,0
2015-03-11,15.443,15.714,15.27,15.504,77447,0
2015-03-12,15.559,15.841,15.504,15.63,47837,0
2015-03-13,16.037,16.075,15.549,15.92,67172,0
2015-03-16,16.027,16.847,15.924,16.218,136679,0
2015-03-17,16.091,16.647,16.091,16.564,74263,0
2015-03-18,16.363,17.703,16.363,17.476,99712,0
2015-03-19,17.485,17.531,14.831,17.467,75470,0
2015-03-20,17.448,18.051,17.34,17.668,789913,0
2015-03-23,17.795,18.505,17.65,18.415,176608,0
2015-03-24,18.34,18.643,18.143,18.349,72619,0
2015-03-25,18.468,18.468,16.883,17.038,101687,0
2015-03-26,16.883,17.868,16.883,17.504,68229,0
2015-03-27,17.23,17.996,17.23,17.531,128345,0
2015-03-30,17.439,18.078,17.43,17.958,105089,0
2015-03-31,17.831,18.015,17.403,17.476,84297,0
2015-04-01,17.239,19.4,17.001,18.907,185934,0
2015-04-02,18.808,19.81,18.398,18.798,227398,0
2015-04-06,18.643,19.145,18.085,18.751,86218,0
2015-04-07,18.798,18.798,18.306,18.604,62850,0
2015-04-08,18.98,19.308,18.316,19.098,116715,0
2015-04-09,19.045,19.089,18.442,18.653,55403,0
2015-04-10,18.653,18.98,18.587,18.732,92910,0
2015-04-13,18.79,19.136,18.653,18.988,71194,0
2015-04-14,18.79,19.381,17.813,19.181,78101,0
2015-04-15,19.172,19.172,18.316,18.732,101236,0
2015-04-16,18.68,18.889,18.434,18.697,44440,0
2015-04-17,18.562,18.899,18.241,18.452,59676,0
2015-04-20,18.68,18.98,18.5,18.751,58006,0
2015-04-21,18.78,19.07,18.653,18.69,35847,0
2015-04-22,18.879,19.136,18.487,18.899,63400,0
2015-04-23,18.798,19.263,18.724,19.089,39379,0
2015-04-24,19.006,19.198,18.861,19.062,57428,0
2015-04-27,18.962,19.291,18.579,18.971,67352,0
2015-04-28,18.869,19.163,18.852,19.07,78651,0
2015-04-29,18.861,19.145,18.69,18.944,60442,0
2015-04-30,16.856,18.279,16.572,17.167,135473,0
2015-05-01,18.378,18.378,16.418,16.765,85014,0
2015-05-04,16.627,16.765,15.746,15.806,103553,0
2015-05-05,15.778,15.972,15.488,15.865,93789,0
2015-05-06,15.982,16.011,15.434,15.642,107152,0
2015-05-07,16.482,16.482,15.415,15.488,86565,0
2015-05-08,15.699,15.972,15.488,15.816,74592,0
2015-05-11,15.771,16.179,15.58,15.865,76128,0
2015-05-12,15.778,15.86,15.506,15.67,41259,0
2015-05-13,15.708,15.816,15.551,15.66,40699,0
2015-05-14,15.746,16.033,15.717,15.897,67024,0
2015-05-15,15.67,15.982,15.633,15.836,56246,0
2015-05-18,15.836,16.091,15.754,16.001,79244,0
2015-05-19,15.865,16.051,15.67,15.737,110826,0
2015-05-20,15.822,15.879,15.684,15.694,77319,0
2015-05-21,15.646,15.879,15.447,15.518,230324,0
2015-05-22,15.447,15.704,15.132,15.417,181974,0
2015-05-26,15.398,15.822,15.243,15.654,77278,0
2015-05-27,15.621,15.841,15.234,15.712,77427,0
2015-05-28,15.712,16.289,15.482,15.911,94857,0
2015-05-29,15.941,16.511,15.841,15.931,151045,0
2015-06-01,15.841,15.941,14.629,14.858,216385,0
2015-06-02,14.81,15.509,14.794,15.318,141826,0
2015-06-03,15.318,15.87,15.234,15.482,173912,0
2015-06-04,15.456,15.712,15.252,15.345,48569,0
2015-06-05,15.372,15.822,15.033,15.742,100406,0
2015-06-08,15.664,15.664,15.161,15.417,70023,0
2015-06-09,15.363,15.565,15.207,15.363,89061,0
2015-06-10,15.509,16.049,15.38,15.822,103325,0
2015-06-11,15.783,15.931,15.437,15.545,80915,0
2015-06-12,15.456,15.613,15.18,15.271,69806,0
2015-06-15,15.115,15.289,14.895,15.261,72419,0
2015-06-16,15.243,15.584,15.18,15.518,59786,0
2015-06-17,15.613,15.861,15.407,15.555,93327,0
2015-06-18,15.456,15.911,15.308,15.704,67410,0
2015-06-19,15.757,16.274,15.664,15.722,347173,0
2015-06-22,15.886,16.226,15.886,16.188,66646,0
2015-06-23,16.108,16.336,16.024,16.145,48091,0
2015-06-24,16.049,16.255,15.941,16.16,63706,0
2015-06-25,16.178,16.317,15.969,16.108,50856,0
2015-06-26,16.069,16.281,15.318,15.536,315376,0
2015-06-29,15.437,16.059,15.417,15.594,63489,0
2015-06-30,15.613,15.749,15.447,15.465,231275,0
2015-07-01,15.536,15.841,15.197,15.822,106613,0
2015-07-02,15.841,16.383,15.774,16.188,49332,0
2015-07-06,15.969,16.126,15.712,16.079,58153,0
2015-07-07,16.059,16.059,15.335,15.527,70894,0
2015-07-08,15.437,15.704,15.224,15.398,179033,0
2015-07-09,15.518,15.565,14.94,15.014,93110,0
2015-07-10,15.151,15.151,14.94,15.077,108355,0
2015-07-13,15.234,15.407,15.125,15.234,63706,0
2015-07-14,15.19,15.654,15.142,15.327,74255,0
2015-07-15,15.298,15.298,14.72,15.068,93460,0
2015-07-16,15.096,15.704,15.096,15.243,56084,0
2015-07-17,15.28,15.372,15.125,15.19,52925,0
2015-07-20,15.161,15.308,14.72,14.802,83091,0
2015-07-21,14.758,14.958,14.572,14.691,87338,0
2015-07-22,14.562,14.758,14.562,14.645,60985,0
2015-07-23,14.675,14.802,14.444,14.509,58371,0
2015-07-24,14.371,14.537,14.206,14.242,72527,0
2015-07-27,14.031,14.611,14.031,14.381,70023,0
2015-07-28,14.49,14.537,14.013,14.197,136562,0
2015-07-29,14.124,15.289,14.124,14.766,147670,0
2015-07-30,14.711,14.996,14.637,14.691,157253,0
2015-07-31,14.675,15.998,14.675,15.363,254828,0
2015-08-03,15.327,15.417,15.059,15.243,92574,0
2015-08-04,15.298,15.536,14.858,15.215,74814,0
2015-08-05,15.363,15.527,15.151,15.243,62292,0
2015-08-06,15.335,15.368,15.115,15.215,41312,0
2015-08-07,15.096,15.353,15.043,15.115,36917,0
2015-08-10,15.234,15.437,15.115,15.17,58697,0
2015-08-11,15.096,15.637,14.582,15.38,49779,0
2015-08-12,15.353,15.363,14.758,15.125,55865,0
2015-08-13,15.151,15.491,15.033,15.252,73726,0
2015-08-14,15.224,15.654,15.224,15.437,49551,0
2015-08-17,15.394,15.781,15.302,15.709,53288,0
2015-08-18,15.541,15.839,15.541,15.781,69718,0
2015-08-19,15.634,15.878,15.46,15.58,59449,0
2015-08-20,15.367,15.541,15.173,15.173,89174,0
2015-08-21,14.941,15.634,14.941,15.385,86472,0
2015-08-24,14.794,15.265,14.654,14.877,116702,0
2015-08-25,15.331,15.331,14.404,14.81,167649,0
2015-08-26,15.108,15.47,14.784,15.422,93173,0
2015-08-27,15.486,15.617,15.006,15.237,99336,0
2015-08-28,15.135,15.412,15.061,15.312,79446,0
2015-08-31,15.183,15.625,15.183,15.274,93931,0
2015-09-01,14.997,15.385,14.987,15.265,102688,0
2015-09-02,15.422,15.709,15.312,15.452,73609,0
2015-09-03,15.532,15.701,15.227,15.302,81177,0
2015-09-04,15.061,15.403,15.061,15.237,37400,0
2015-09-08,15.478,15.496,15.21,15.237,69609,0
2015-09-09,15.403,15.47,15.061,15.164,66692,0
2015-09-10,15.154,15.432,14.914,14.941,69197,0
2015-09-11,14.802,15.108,14.6,14.978,80529,0
2015-09-14,14.839,15.154,14.794,14.877,82906,0
2015-09-15,14.949,15.274,14.896,15.098,89391,0
2015-09-16,15.154,16.431,15.079,15.651,113603,0
2015-09-17,15.739,16.227,15.59,15.764,79343,0
2015-09-18,15.551,15.878,15.127,15.164,306655,0
2015-09-21,15.274,15.79,15.265,15.6,43777,0
2015-09-22,15.505,16.283,15.505,16.031,109926,0
2015-09-23,16.17,16.208,15.59,15.968,80499,0
2015-09-24,15.959,16.366,15.747,16.237,64190,0
2015-09-25,16.395,16.477,16.089,16.227,148409,0
2015-09-28,16.283,16.338,15.227,15.367,154850,0
2015-09-29,15.385,15.709,14.987,15.173,116631,0
2015-09-30,15.348,15.541,15.016,15.227,86580,0
2015-10-01,15.135,15.348,14.766,14.794,123007,0
2015-10-02,14.674,14.941,14.413,14.728,156949,0
2015-10-05,14.932,15.322,14.932,15.173,66939,0
2015-10-06,15.145,15.442,15.088,15.173,62260,0
2015-10-07,15.154,15.452,15.127,15.312,147327,0
2015-10-08,15.293,15.988,15.293,15.968,55343,0
2015-10-09,16.039,16.039,15.422,15.561,80097,0
2015-10-12,15.643,15.9,15.442,15.729,63124,0
2015-10-13,15.609,15.849,15.541,15.59,48100,0
2015-10-14,15.59,15.709,15.164,15.331,96418,0
2015-10-15,15.274,15.859,15.044,15.756,127656,0
2015-10-16,15.82,15.988,15.514,15.671,61396,0
2015-10-19,15.643,16.127,15.561,15.93,63531,0
2015-10-20,15.91,16.413,15.82,16.218,80430,0
2015-10-21,16.319,16.413,16.016,16.145,69069,0
2015-10-22,16.275,16.431,16.145,16.283,78690,0
2015-10-23,16.376,16.496,15.46,16.404,79231,0
2015-10-26,16.421,16.477,16.17,16.283,60962,0
2015-10-27,16.189,16.395,15.9,16.049,69396,0
2015-10-28,16.17,17.115,16.17,17.079,123870,0
2015-10-29,17.115,17.513,16.588,16.773,101820,0
2015-10-30,16.847,17.05,16.578,16.681,125710,0
2015-11-02,16.467,16.874,16.467,16.754,101040,0
2015-11-03,16.654,16.977,16.413,16.912,131329,0
2015-11-04,17.107,17.286,16.644,16.856,51499,0
2015-11-05,16.893,17.069,16.477,16.865,52100,0
2015-11-06,16.773,16.884,16.569,16.884,51019,0
2015-11-09,16.8,16.8,16.376,16.569,41673,0
2015-11-10,16.524,16.839,16.257,16.745,66584,0
2015-11-11,16.736,17.014,16.376,16.413,83878,0
2015-11-12,16.357,16.467,16.127,16.218,43669,0
2015-11-13,16.059,16.385,16.008,16.059,68531,0
2015-11-16,16.099,16.427,16.007,16.381,51456,0
2015-11-17,16.381,16.802,16.22,16.614,49644,0
2015-11-18,16.614,17.619,16.427,17.488,96840,0
2015-11-19,17.525,17.751,17.216,17.479,47727,0
2015-11-20,17.582,17.723,17.281,17.403,69141,0
2015-11-23,17.45,17.6,16.886,17.018,35796,0
2015-11-24,16.99,17.347,16.614,17.216,44051,0
2015-11-25,17.168,17.271,16.953,17.159,33345,0
2015-11-27,17.055,17.497,16.999,17.44,18111,0
2015-11-30,17.44,17.723,17.159,17.338,95241,0
2015-12-01,17.412,17.525,16.957,17.328,106235,0
2015-12-02,17.225,17.703,17.225,17.375,180092,0
2015-12-03,17.488,17.825,17.196,17.206,62601,0
2015-12-04,17.281,17.459,17.027,17.168,42189,0
2015-12-07,17.216,17.318,16.915,17.036,43679,0
2015-12-08,16.681,17.679,16.568,17.065,119575,0
2015-12-09,16.953,17.075,16.427,16.493,74468,0
2015-12-10,16.444,16.84,16.295,16.352,71060,0
2015-12-11,15.967,16.381,15.724,15.928,67650,0
2015-12-14,15.899,16.079,15.647,15.724,76365,0
2015-12-15,15.744,15.786,15.487,15.516,127628,0
2015-12-16,15.637,15.826,15.169,15.777,111221,0
2015-12-17,15.777,15.928,15.487,15.637,105362,0
2015-12-18,15.534,15.977,15.516,15.816,481853,0
2015-12-21,15.816,16.727,15.816,16.661,99715,0
2015-12-22,16.717,17.525,16.681,17.43,126041,0
2015-12-23,17.562,17.591,17.235,17.507,49007,0
2015-12-24,17.459,17.911,17.394,17.787,41142,0
2015-12-28,17.853,17.853,17.488,17.741,59136,0
2015-12-29,17.807,17.807,17.244,17.553,49130,0
2015-12-30,17.591,17.657,17.394,17.648,26524,0
2015-12-31,17.582,17.582,17.186,17.196,134557,0
2016-01-04,16.802,17.186,15.471,15.573,172011,0
2016-01-05,15.714,15.891,15.394,15.685,52584,0
2016-01-06,15.471,15.866,15.375,15.704,74020,0
2016-01-07,15.452,15.709,15.452,15.534,77281,0
2016-01-08,15.516,15.724,15.15,15.197,111231,0
2016-01-11,15.243,15.487,15.029,15.224,97608,0
2016-01-12,15.384,15.506,15.131,15.263,78916,0
2016-01-13,15.291,15.432,14.757,14.879,80622,0
2016-01-14,14.943,15.169,14.635,15.02,55088,0
2016-01-15,14.567,15.103,14.54,14.962,78574,0
2016-01-19,15.056,15.987,14.757,15.744,146165,0
2016-01-20,15.516,15.875,15.103,15.583,76006,0
2016-01-21,15.675,15.675,15.31,15.471,66417,0
2016-01-22,15.724,15.826,15.174,15.752,76728,0
2016-01-25,15.744,16.408,15.655,16.109,83257,0
2016-01-26,16.22,16.381,15.899,16.031,50870,0
2016-01-27,15.957,16.031,15.685,15.769,104896,0
2016-01-28,15.928,16.417,15.866,16.278,61466,0
2016-01-29,16.381,17.065,16.381,16.906,104808,0
2016-02-01,16.812,16.896,16.054,16.352,63937,0
2016-02-02,16.332,16.608,16.039,16.4,115129,0
2016-02-03,16.454,16.671,15.967,16.342,64678,0
2016-02-04,16.26,16.473,16.128,16.352,33958,0
2016-02-05,16.24,16.435,16.039,16.039,80960,0
2016-02-08,15.883,16.473,15.821,16.381,58402,0
2016-02-09,16.26,16.609,15.62,15.786,37944,0
2016-02-10,15.918,16.089,15.497,15.777,30426,0
2016-02-11,15.534,16.21,15.427,16.099,47981,0
2016-02-12,15.892,16.596,15.892,16.4,57863,0
2016-02-16,16.444,16.614,15.899,16.191,60386,0
2016-02-17,16.26,16.493,16.049,16.371,92052,0
2016-02-18,16.371,16.681,16.318,16.549,38734,0
2016-02-19,16.539,16.614,16.342,16.39,43719,0
2016-02-22,16.522,16.769,16.413,16.483,31849,0
2016-02-23,16.53,16.689,16.382,16.39,54931,0
2016-02-24,16.24,16.576,16.21,16.454,85542,0
2016-02-25,16.313,16.896,14.689,15.997,132411,0
2016-02-26,16.049,16.586,15.908,16.53,90768,0
2016-02-29,16.473,16.802,16.4,16.614,106117,0
2016-03-01,16.746,16.774,16.4,16.643,83364,0
2016-03-02,16.653,16.755,16.342,16.661,85876,0
2016-03-03,16.643,16.792,16.24,16.381,44386,0
2016-03-04,16.295,16.322,15.977,16.109,53780,0
2016-03-07,16.172,16.886,16.172,16.522,81673,0
2016-03-08,16.39,16.493,16.23,16.303,82161,0
2016-03-09,16.427,16.614,16.285,16.614,33809,0
2016-03-10,16.643,16.707,15.714,15.734,54377,0
2016-03-11,15.883,15.977,15.603,15.856,30308,0
2016-03-14,15.938,16.181,15.437,15.553,73711,0
2016-03-15,15.497,15.595,15.189,15.224,58750,0
2016-03-16,15.239,15.503,15.239,15.371,103006,0
2016-03-17,15.458,15.752,15.174,15.601,108702,0
2016-03-18,15.713,15.796,15.513,15.733,278407,0
2016-03-21,15.61,15.836,15.489,15.758,70866,0
2016-03-22,15.654,15.796,15.61,15.786,54034,0
2016-03-23,15.777,16.041,15.64,15.866,99742,0
2016-03-24,15.875,15.909,15.61,15.846,209020,0
2016-03-28,15.919,16.061,15.485,15.601,144437,0
2016-03-29,15.571,16.602,15.518,16.535,79643,0
2016-03-30,16.678,16.724,16.041,16.527,73738,0
2016-03-31,16.518,16.8,16.213,16.564,157951,0
2016-04-01,16.508,17.31,16.233,17.16,118851,0
2016-04-04,17.112,17.249,16.233,16.734,99324,0
2016-04-05,16.545,16.714,16.051,16.223,62097,0
2016-04-06,16.076,16.385,16.061,16.165,52201,0
2016-04-07,16.111,16.203,15.899,15.968,169560,0
2016-04-08,16.13,16.13,15.575,15.892,78097,0
2016-04-11,15.978,16.307,15.875,15.892,85691,0
2016-04-12,15.875,16.326,15.875,16.025,59725,0
2016-04-13,16.025,16.14,15.856,16.061,70449,0
2016-04-14,15.988,16.164,15.899,15.968,47341,0
2016-04-15,15.892,16.395,15.892,16.336,105923,0
2016-04-18,16.326,16.385,16.194,16.233,37573,0
2016-04-19,16.273,16.413,16.165,16.375,45422,0
2016-04-20,16.449,16.468,16.203,16.213,46655,0
2016-04-21,16.253,16.395,15.846,15.929,70377,0
2016-04-22,15.998,16.165,15.751,15.758,97252,0
2016-04-25,15.846,16.016,15.429,15.571,77388,0
2016-04-26,15.704,15.704,15.39,15.409,83264,0
2016-04-27,15.503,15.61,15.174,15.334,123680,0
2016-04-28,15.449,15.674,15.292,15.513,154478,0
2016-04-29,15.513,16.213,15.468,16.071,65651,0
2016-05-02,16.157,16.307,15.899,16.273,179976,0
2016-05-03,16.213,16.592,16.213,16.44,109425,0
2016-05-04,16.413,16.62,16.273,16.527,46960,0
2016-05-05,16.564,16.659,16.12,16.157,38486,0
2016-05-06,16.175,16.184,15.704,15.929,73631,0
2016-05-09,15.866,16.289,15.846,16.091,29542,0
2016-05-10,16.213,16.356,16.016,16.307,54563,0
2016-05-11,16.346,16.463,16.149,16.203,22312,0
2016-05-12,16.28,16.488,16.081,16.317,42934,0
2016-05-13,16.326,16.375,15.939,16.12,60690,0
2016-05-16,16.175,16.243,15.988,16.12,75600,0
2016-05-17,16.12,16.203,15.458,15.532,69009,0
2016-05-18,15.541,15.846,15.494,15.713,42992,0
2016-05-19,15.728,15.755,15.328,15.412,36986,0
2016-05-20,15.497,15.669,15.364,15.479,55655,0
2016-05-23,15.536,15.679,15.392,15.595,67927,0
2016-05-24,15.747,16.131,15.59,16.031,69605,0
2016-05-25,16.099,16.174,15.862,15.985,28389,0
2016-05-26,16.069,16.263,15.965,16.099,28618,0
2016-05-27,16.156,16.336,16.039,16.28,35143,0
2016-05-31,16.356,16.823,16.031,16.717,151695,0
2016-06-01,16.689,16.823,15.995,16.183,72563,0
2016-06-02,16.089,16.547,15.946,16.528,50290,0
2016-06-03,16.519,16.699,16.326,16.528,30674,0
2016-06-06,16.584,16.86,16.584,16.794,43924,0
2016-06-07,16.87,17.127,16.823,16.984,34344,0
2016-06-08,17.051,17.338,16.804,17.243,110486,0
2016-06-09,17.204,17.432,16.994,17.3,57025,0
2016-06-10,17.214,17.394,16.918,16.966,27561,0
2016-06-13,16.918,17.557,16.88,17.528,76904,0
2016-06-14,17.547,17.872,17.5,17.842,52426,0
2016-06-15,17.956,18.135,17.805,17.872,71316,0
2016-06-16,17.805,18.406,17.271,18.386,228636,0
2016-06-17,18.282,18.347,17.528,17.766,284423,0
2016-06-20,17.881,18.233,17.823,17.881,68179,0
2016-06-21,18.081,18.292,18.024,18.149,55407,0
2016-06-22,18.252,18.252,17.719,17.719,47332,0
2016-06-23,17.842,18.337,17.833,18.139,147072,0
2016-06-24,17.776,18.223,17.623,18.186,121919,0
2016-06-27,18.072,18.072,17.729,17.91,55296,0
2016-06-28,17.9,17.996,17.261,17.586,68631,0
2016-06-29,17.709,18.053,17.709,17.823,52901,0
2016-06-30,17.881,18.3,17.415,18.267,123836,0
2016-07-01,18.252,18.252,17.486,18.195,72967,0
2016-07-05,18.166,18.568,18.081,18.443,64293,0
2016-07-06,18.357,18.825,18.254,18.643,103743,0
2016-07-07,18.624,18.624,18.166,18.386,32554,0
2016-07-08,18.462,18.825,18.443,18.825,50239,0
2016-07-11,18.901,19.587,18.662,19.491,181691,0
2016-07-12,19.643,19.978,19.444,19.577,120637,0
2016-07-13,19.673,19.968,19.463,19.596,88208,0
2016-07-14,19.682,19.868,19.147,19.186,33711,0
2016-07-15,19.301,19.387,18.996,19.014,88843,0
2016-07-18,18.977,19.044,18.272,18.949,74838,0
2016-07-19,19.034,19.063,18.692,18.711,35119,0
2016-07-20,18.692,18.72,18.462,18.491,45850,0
2016-07-21,18.549,18.549,17.385,17.451,186202,0
2016-07-22,17.586,18.767,17.194,18.376,99743,0
2016-07-25,18.3,18.509,18.252,18.337,91014,0
2016-07-26,18.31,18.434,18.043,18.099,90725,0
2016-07-27,18.195,18.633,17.881,18.604,107924,0
2016-07-28,18.434,18.919,17.27,17.528,86620,0
2016-07-29,17.537,17.68,17.29,17.614,77877,0
2016-08-01,17.594,17.738,17.414,17.662,37470,0
2016-08-02,17.689,17.766,17.194,17.414,98143,0
2016-08-03,17.404,17.557,17.061,17.347,71013,0
2016-08-04,17.328,17.338,17.004,17.042,39626,0
2016-08-05,17.167,17.27,16.918,16.984,52312,0
2016-08-08,17.004,17.014,16.746,16.814,60834,0
2016-08-09,16.87,16.994,16.756,16.804,33173,0
2016-08-10,16.87,16.87,16.537,16.566,61894,0
2016-08-11,16.652,16.727,16.272,16.298,86699,0
2016-08-12,16.28,16.28,15.728,15.842,97168,0
2016-08-15,15.871,16.232,15.783,16.079,123491,0
2016-08-16,16.059,16.138,15.888,16.079,159255,0
2016-08-17,15.959,16.194,15.845,15.959,128353,0
2016-08-18,16.018,16.074,15.805,16.027,58690,0
2016-08-19,16.044,16.064,15.661,16.054,84602,0
2016-08-22,15.979,16.009,15.845,15.92,50590,0
2016-08-23,16.018,16.286,15.845,15.969,56302,0
2016-08-24,16.035,16.059,15.9,15.94,38266,0
2016-08-25,15.874,16.074,15.815,16.074,40316,0
2016-08-26,16.027,16.104,15.845,15.979,39077,0
2016-08-29,16.054,16.218,15.882,16.179,83473,0
2016-08-30,16.17,16.304,15.959,16.018,54457,0
2016-08-31,15.989,16.513,15.845,15.892,84772,0
2016-09-01,15.989,16.054,15.596,15.71,91926,0
2016-09-02,15.795,15.995,15.785,15.959,41494,0
2016-09-06,16.044,16.304,15.845,16.074,34330,0
2016-09-07,16.045,16.412,16.018,16.382,46919,0
2016-09-08,16.392,16.412,16.094,16.343,39120,0
2016-09-09,16.238,16.238,15.865,15.882,43981,0
2016-09-12,15.979,17.38,15.979,17.371,152987,0
2016-09-13,17.352,17.352,16.703,17.034,96635,0
2016-09-14,17.006,17.198,16.815,17.13,70146,0
2016-09-15,17.169,17.677,17.16,17.659,198820,0
2016-09-16,17.659,17.871,17.12,17.294,473028,0
2016-09-19,17.304,17.496,17.074,17.284,55479,0
2016-09-20,17.313,17.333,17.188,17.256,57648,0
2016-09-21,17.188,17.428,16.785,17.16,81740,0
2016-09-22,17.102,17.284,16.775,17.246,118711,0
2016-09-23,17.237,17.477,16.949,17.428,82181,0
2016-09-26,17.284,17.467,16.727,16.756,73974,0
2016-09-27,16.805,16.986,16.009,16.834,71382,0
2016-09-28,16.881,16.939,16.689,16.93,27754,0
2016-09-29,16.851,16.89,16.517,16.631,36128,0
2016-09-30,16.689,17.227,16.526,17.111,123338,0
2016-10-03,17.054,17.583,16.871,17.16,79507,0
2016-10-04,17.13,17.15,16.621,16.815,39817,0
2016-10-05,16.91,16.93,16.431,16.871,42140,0
2016-10-06,16.861,16.949,16.507,16.861,31489,0
2016-10-07,16.968,16.996,16.631,16.785,30138,0
2016-10-10,16.785,17.102,15.894,17.006,55900,0
2016-10-11,16.996,17.246,16.746,16.834,40403,0
2016-10-12,16.851,17.15,16.546,17.064,32677,0
2016-10-13,16.93,17.054,16.717,16.775,47007,0
2016-10-14,16.92,16.986,16.621,16.746,32067,0
2016-10-17,16.689,16.89,16.689,16.785,15590,0
2016-10-18,16.986,16.986,16.573,16.593,30393,0
2016-10-19,16.593,16.851,16.593,16.805,19760,0
2016-10-20,16.727,17.15,16.565,16.631,26036,0
2016-10-21,16.439,16.681,16.421,16.631,23423,0
2016-10-24,16.717,17.179,16.717,17.13,42034,0
2016-10-25,17.102,17.203,16.839,16.977,32836,0
2016-10-26,16.851,16.89,16.323,16.362,47542,0
2016-10-27,16.699,17.202,16.074,17.093,42021,0
2016-10-28,17.188,17.256,16.583,16.611,42936,0
2016-10-31,16.707,17.477,16.323,17.333,101633,0
2016-11-01,17.333,17.524,16.179,16.421,64228,0
2016-11-02,16.421,16.467,15.606,15.94,131177,0
2016-11-03,15.989,15.989,15.606,15.748,66452,0
2016-11-04,15.845,16.084,15.651,15.94,55209,0
2016-11-07,16.421,16.517,15.94,16.035,71630,0
2016-11-08,16.179,16.565,15.892,16.323,41750,0
2016-11-09,16.228,16.996,16.084,16.756,61946,0
2016-11-10,16.949,16.949,15.412,16.805,139698,0
2016-11-11,16.851,17.717,16.421,17.477,97728,0
2016-11-14,17.812,17.909,17.188,17.524,85506,0
2016-11-15,17.669,17.669,17.044,17.188,36854,0
2016-11-16,17.309,17.357,16.584,17.092,49336,0
2016-11-17,17.261,17.309,16.777,16.923,47354,0
2016-11-18,16.971,17.309,16.826,17.261,36753,0
2016-11-21,17.213,17.696,17.165,17.648,43435,0
2016-11-22,17.841,18.132,17.357,17.648,61380,0
2016-11-23,17.551,17.89,17.261,17.696,42609,0
2016-11-25,17.792,17.89,17.527,17.648,25496,0
2016-11-28,17.648,17.937,17.551,17.599,52602,0
2016-11-29,17.696,18.348,17.261,18.228,71579,0
2016-11-30,18.228,18.343,17.309,17.599,78072,0
2016-12-01,17.696,18.373,17.551,18.179,81010,0
2016-12-02,18.179,18.228,17.648,17.89,82452,0
2016-12-05,18.228,18.712,18.034,18.663,73255,0
2016-12-06,18.809,19.34,18.614,19.243,115700,0
2016-12-07,18.954,19.679,18.759,19.534,145613,0
2016-12-08,19.534,20.259,19.389,19.945,141749,0
2016-12-09,20.162,20.162,19.581,20.065,98557,0
2016-12-12,19.968,20.065,19.146,19.581,111596,0
2016-12-13,19.775,20.306,19.34,19.436,118937,0
2016-12-14,19.581,20.114,19.05,19.823,119260,0
2016-12-15,19.872,20.211,19.476,19.726,137589,0
2016-12-16,19.823,20.404,19.581,20.355,658529,0
2016-12-19,20.452,20.742,20.017,20.5,129259,0
2016-12-20,20.645,20.839,20.234,20.549,132288,0
2016-12-21,20.645,21.128,20.5,20.549,102132,0
2016-12-22,20.645,20.695,20.259,20.259,55471,0
2016-12-23,20.355,20.5,19.92,20.114,140885,0
2016-12-27,20.211,20.983,20.162,20.597,91048,0
2016-12-28,20.695,20.695,19.968,20.355,54365,0
2016-12-29,20.404,20.695,20.259,20.5,45094,0
2016-12-30,20.647,20.647,19.913,20.304,62583,0
2017-01-03,20.354,21.87,20.207,21.136,273585,0
2017-01-04,21.185,22.114,21.185,21.895,160172,0
2017-01-05,21.822,22.114,21.185,21.283,138259,0
2017-01-06,21.283,21.283,20.697,20.794,85355,0
2017-01-09,20.794,20.941,20.207,20.5,100812,0
2017-01-10,20.647,21.332,20.647,20.989,92454,0
2017-01-11,21.088,21.185,20.598,20.989,102585,0
2017-01-12,20.941,20.989,20.256,20.647,111078,0
2017-01-13,20.794,20.842,20.304,20.451,66198,0
2017-01-17,20.354,20.598,20.256,20.403,76241,0
2017-01-18,20.55,20.842,20.207,20.403,65601,0
2017-01-19,20.403,20.5,20.109,20.256,58667,0
2017-01-20,20.207,20.647,20.109,20.354,91135,0
2017-01-23,20.354,20.5,20.109,20.403,98414,0
2017-01-24,20.403,20.5,20.011,20.109,91974,0
2017-01-25,20.207,20.5,19.962,20.304,65179,0
2017-01-26,20.304,20.304,19.913,20.158,66742,0
2017-01-27,20.256,20.403,19.913,20.256,58851,0
2017-01-30,20.158,20.256,19.913,20.158,86992,0
2017-01-31,20.158,20.5,20.109,20.109,106493,0
2017-02-01,20.354,20.5,18.103,18.885,462568,0
2017-02-02,18.738,18.862,18.2,18.298,172513,0
2017-02-03,18.397,18.788,18.25,18.347,191257,0
2017-02-06,18.397,18.763,18.25,18.592,118204,0
2017-02-07,18.544,18.544,17.907,18.054,161581,0
2017-02-08,18.054,18.494,18.006,18.2,117122,0
2017-02-09,18.25,19.106,18.25,18.935,135862,0
2017-02-10,19.082,19.277,18.738,19.032,79808,0
2017-02-13,19.131,19.131,18.592,18.738,121227,0
2017-02-14,18.691,18.984,18.592,18.837,205001,0
2017-02-15,18.738,18.885,18.494,18.738,53326,0
2017-02-16,18.641,19.032,18.641,18.788,78448,0
2017-02-17,18.837,18.885,18.445,18.691,171841,0
2017-02-21,18.544,18.715,18.298,18.592,78502,0
2017-02-22,18.494,18.788,18.347,18.641,53175,0
2017-02-23,18.738,18.837,18.544,18.641,56394,0
2017-02-24,18.544,18.738,18.397,18.494,88314,0
2017-02-27,18.494,18.738,18.2,18.641,109566,0
2017-02-28,18.592,18.738,17.515,17.809,225410,0
2017-03-01,18.153,18.592,17.662,18.544,137145,0
2017-03-02,18.544,18.738,17.32,18.397,129507,0
2017-03-03,18.397,18.641,17.662,17.76,91621,0
2017-03-06,17.614,18.592,17.418,17.76,121305,0
2017-03-07,17.76,17.907,17.515,17.614,58114,0
2017-03-08,17.662,17.76,17.124,17.173,85582,0
2017-03-09,17.124,17.467,17.027,17.32,88877,0
2017-03-10,17.467,17.515,17.027,17.124,58861,0
2017-03-13,17.173,17.809,17.076,17.809,129880,0
2017-03-14,17.859,17.907,17.467,17.662,73756,0
2017-03-15,17.737,17.983,17.589,17.737,136887,0
2017-03-16,17.737,18.18,17.687,17.983,112431,0
2017-03-17,17.885,18.229,17.638,18.131,452059,0
2017-03-20,18.032,18.377,17.589,18.18,119984,0
2017-03-21,18.229,18.377,17.885,18.081,115861,0
2017-03-22,18.032,18.475,17.785,17.835,116916,0
2017-03-23,17.835,18.18,17.737,17.885,133430,0
2017-03-24,17.933,18.18,17.933,17.983,118670,0
2017-03-27,17.835,18.475,17.785,18.475,124448,0
2017-03-28,18.427,18.623,17.885,18.451,99515,0
2017-03-29,18.427,18.894,18.327,18.869,82454,0
2017-03-30,18.869,18.869,18.279,18.377,98678,0
2017-03-31,18.327,18.869,18.327,18.722,157804,0
2017-04-03,18.722,18.722,18.106,18.427,190583,0
2017-04-04,18.327,18.919,18.131,18.229,159297,0
2017-04-05,18.18,18.279,17.687,17.737,155427,0
2017-04-06,17.737,18.131,17.539,18.081,173307,0
2017-04-07,18.032,18.131,17.785,17.885,112064,0
2017-04-10,17.933,18.081,17.662,18.032,162992,0
2017-04-11,17.983,18.352,17.737,18.279,77539,0
2017-04-12,18.229,18.574,18.18,18.475,81237,0
2017-04-13,18.475,18.722,18.377,18.574,62361,0
2017-04-17,18.623,18.821,18.279,18.574,121996,0
2017-04-18,18.525,18.796,18.525,18.673,83153,0
2017-04-19,18.771,19.855,18.722,19.609,247514,0
2017-04-20,19.609,19.707,19.116,19.215,242404,0
2017-04-21,19.165,19.313,18.525,18.623,135173,0
2017-04-24,18.869,19.165,18.628,19.067,77883,0
2017-04-25,19.165,19.313,18.722,18.771,134113,0
2017-04-26,18.673,19.855,18.673,19.658,178384,0
2017-04-27,19.953,20.299,19.165,19.313,141129,0
2017-04-28,19.264,19.264,17.638,17.687,170588,0
2017-05-01,17.785,18.377,17.343,17.49,125560,0
2017-05-02,17.539,17.909,17.343,17.885,114350,0
2017-05-03,17.835,17.835,17.145,17.145,191435,0
2017-05-04,17.244,17.244,16.455,17.195,225176,0
2017-05-05,17.195,17.49,17.096,17.195,235494,0
2017-05-08,17.145,17.49,17.096,17.343,130064,0
2017-05-09,17.391,17.614,17.145,17.441,100855,0
2017-05-10,17.391,17.49,17.047,17.096,99612,0
2017-05-11,16.997,17.391,16.726,16.776,86892,0
2017-05-12,16.801,17.195,16.653,16.997,90525,0
2017-05-15,17.047,17.244,16.825,16.899,88734,0
2017-05-16,16.899,17.391,16.653,16.653,117414,0
2017-05-17,16.407,16.603,16.357,16.407,97082,0
2017-05-18,16.307,16.849,16.259,16.751,136376,0
2017-05-19,16.826,16.974,16.478,16.826,76915,0
2017-05-22,16.826,17.173,16.826,17.024,57378,0
2017-05-23,16.974,17.223,16.776,16.875,70379,0
2017-05-24,16.826,17.173,16.776,16.999,69416,0
2017-05-25,16.974,17.347,16.826,16.875,80428,0
2017-05-26,16.826,17.372,16.826,17.123,84773,0
2017-05-30,16.974,17.297,16.925,17.074,72366,0
2017-05-31,17.074,17.272,16.776,17.272,110447,0
2017-06-01,17.272,17.421,17.024,17.173,108156,0
2017-06-02,17.272,17.843,17.272,17.719,87732,0
2017-06-05,17.62,17.818,17.372,17.421,53789,0
2017-06-06,17.322,17.57,17.173,17.372,63281,0
2017-06-07,17.372,17.496,17.123,17.421,62344,0
2017-06-08,17.322,17.719,17.173,17.62,103612,0
2017-06-09,17.57,18.301,17.52,17.818,269414,0
2017-06-12,17.719,18.612,17.57,18.563,129864,0
2017-06-13,18.513,18.563,17.62,17.818,112350,0
2017-06-14,17.918,18.017,17.62,17.868,96494,0
2017-06-15,17.669,17.918,17.62,17.769,82846,0
2017-06-16,17.62,18.215,17.471,17.967,413011,0
2017-06-19,17.967,18.091,17.62,17.719,86560,0
2017-06-20,17.669,17.669,17.123,17.421,75556,0
2017-06-21,17.421,17.421,16.776,16.875,91612,0
2017-06-22,16.974,17.52,16.826,17.322,262484,0
2017-06-23,17.421,17.645,17.173,17.272,348007,0
2017-06-26,17.322,17.669,17.223,17.471,83654,0
2017-06-27,17.471,17.62,17.123,17.173,110312,0
2017-06-28,17.173,17.669,17.173,17.62,105085,0
2017-06-29,17.62,17.843,17.421,17.669,75692,0
2017-06-30,17.669,17.818,17.223,17.57,115843,0
2017-07-03,17.57,17.918,17.57,17.868,47245,0
2017-07-05,17.818,17.818,17.074,17.123,95363,0
2017-07-06,16.925,17.123,16.826,17.024,87085,0
2017-07-07,16.925,17.173,16.577,17.123,82534,0
2017-07-10,17.074,17.769,16.875,17.62,161171,0
2017-07-11,17.52,17.52,16.28,16.379,638211,0
2017-07-12,16.528,17.024,16.528,16.875,167570,0
2017-07-13,16.826,16.875,16.429,16.577,99112,0
2017-07-14,16.528,17.223,16.528,16.826,85845,0
2017-07-17,16.826,17.223,16.776,17.173,143842,0
2017-07-18,17.123,17.272,16.726,17.074,93219,0
2017-07-19,17.223,17.421,17.074,17.272,89245,0
2017-07-20,17.272,17.52,17.074,17.471,115578,0
2017-07-21,17.62,17.62,17.223,17.52,102720,0
2017-07-24,17.52,17.52,17.024,17.123,105257,0
2017-07-25,17.223,17.818,17.123,17.223,140632,0
2017-07-26,17.223,17.421,16.974,17.024,71863,0
2017-07-27,17.074,17.223,15.734,16.18,221519,0
2017-07-28,16.031,16.379,15.932,16.23,217969,0
2017-07-31,16.23,16.652,16.081,16.28,194222,0
2017-08-01,16.329,16.776,16.18,16.577,126293,0
2017-08-02,16.429,16.478,16.131,16.329,142478,0
2017-08-03,16.329,16.751,16.28,16.379,140775,0
2017-08-04,16.379,17.173,16.329,17.074,149305,0
2017-08-07,17.024,17.123,16.776,16.925,108726,0
2017-08-08,16.925,17.074,16.776,16.875,99092,0
2017-08-09,16.875,16.875,16.429,16.528,120247,0
2017-08-10,16.379,16.726,16.23,16.577,148667,0
2017-08-11,16.627,16.627,16.23,16.379,151684,0
2017-08-14,16.429,16.677,16.28,16.627,155535,0
2017-08-15,16.577,16.577,16.156,16.23,91878,0
2017-08-16,16.2,16.6,16.175,16.25,146864,0
2017-08-17,16.2,16.4,16,16.2,123151,0
2017-08-18,16.1,16.35,15.9,16.25,131085,0
2017-08-21,16.25,16.4149,16.15,16.2,76754,0
2017-08-22,16.15,16.45,16.15,16.45,60687,0
2017-08-23,16.4,16.85,16.35,16.65,76810,0
2017-08-24,16.75,16.9,16.5,16.65,65392,0
2017-08-25,16.65,16.85,16.575,16.7,70079,0
2017-08-28,16.75,16.95,16.65,16.65,88321,0
2017-08-29,16.65,16.75,16.5,16.7,73859,0
2017-08-30,16.55,16.75,16.45,16.55,56227,0
2017-08-31,16.65,16.95,16.6,16.75,89182,0
2017-09-01,16.7,17.05,16.7,17.05,67884,0
2017-09-05,17.1,17.1,16.5,16.7,104284,0
2017-09-06,16.7,16.75,15.6,15.8,269509,0
2017-09-07,15.75,15.75,14.75,14.8,281479,0
2017-09-08,14.8,15.25,14.5,14.85,246562,0
2017-09-11,14.8,14.85,14.45,14.5,317783,0
2017-09-12,14.45,15.1,14.45,15.05,102299,0
2017-09-13,14.9,15.35,14.7,14.7,168807,0
2017-09-14,14.7,15.44,14.55,14.75,138228,0
2017-09-15,14.8,14.9,14.5,14.85,430779,0
2017-09-18,14.9,15.25,14.9,14.95,103352,0
2017-09-19,15,15.15,14.7,14.9,102508,0
2017-09-20,14.95,15.05,14.65,14.9,72780,0
2017-09-21,14.85,15,14.8,14.85,49078,0
2017-09-22,14.95,15.2,14.86,15.05,85020,0
2017-09-25,15,15.5,14.8,15.3,160861,0
2017-09-26,15.25,15.55,15.1,15.1,147350,0
2017-09-27,15.15,15.7039,15.05,15.65,143023,0
2017-09-28,15.65,15.9,15.255,15.7,96841,0
2017-09-29,15.6,15.7,15.15,15.35,224394,0
2017-10-02,15.4,15.85,15.175,15.8,97876,0
2017-10-03,15.85,16.45,15.75,16.35,141896,0
2017-10-04,16.4,17.6,16.4,17.3,355577,0
2017-10-05,17.25,18.05,17.15,17.3,184638,0
2017-10-06,17.2,17.35,16.9,17,75678,0
2017-10-09,16.95,17.075,16.75,16.95,51467,0
2017-10-10,16.9,17.175,16.85,17.05,71561,0
2017-10-11,17,17.45,17,17.3,113804,0
2017-10-12,17.2,17.4,16.95,17.05,144707,0
2017-10-13,16.8,17.05,16.75,16.75,52207,0
2017-10-16,16.8,17.2,16.8,17.2,70822,0
2017-10-17,17.15,17.3767,16.65,16.75,43313,0
2017-10-18,16.8,17.1,16.7,17.05,58459,0
2017-10-19,17,17.25,16.9,17,42802,0
2017-10-20,17.15,17.4,17,17.05,73445,0
2017-10-23,17.05,17.2,16.925,17.1,42287,0
2017-10-24,17.2,17.5,17.1,17.3,51953,0
2017-10-25,17.4,17.6,17.125,17.5,72009,0
2017-10-26,17.6,17.95,17.5,17.65,60678,0
2017-10-27,17.7,17.9,17.55,17.9,66675,0
2017-10-30,17.7,17.8,16.95,16.95,108945,0
2017-10-31,16.9,17.3,16.9,16.95,142986,0
2017-11-01,17.15,17.35,16.85,17.35,119713,0
2017-11-02,17.2,17.375,16.55,16.65,105646,0
2017-11-03,16.7,16.7,15.55,16.2,141368,0
2017-11-06,16.15,16.55,15.65,16.5,111947,0
2017-11-07,16.45,16.6,15.95,16.5,123678,0
2017-11-08,16.4,16.475,15.85,15.95,93710,0
2017-11-09,15.8,16.25,15.8,16,55793,0
2017-11-10,15.95,16.325,15.95,16.1,60716,0
