Date,Open,High,Low,Close,Volume,OpenInt
2005-08-17,6.6089,6.7688,6.5507,6.5507,21433,0
2005-08-18,6.6251,6.9118,6.6051,6.6739,37704,0
2005-08-19,6.638,6.7645,6.638,6.7356,7000,0
2005-08-22,6.6473,6.8853,6.6473,6.7443,59522,0
2005-08-23,6.7467,6.7467,6.465,6.6291,89837,0
2005-08-24,6.5026,6.5326,6.3624,6.4446,64449,0
2005-08-25,6.417,6.7911,6.417,6.6652,38936,0
2005-08-26,6.6154,6.6154,6.4315,6.4803,31517,0
2005-08-29,6.5369,6.6489,6.5369,6.5856,17102,0
2005-08-30,6.5911,6.673,6.5513,6.5856,29878,0
2005-08-31,6.6421,6.7003,6.5257,6.7003,32980,0
2005-09-01,6.6164,6.7956,6.6164,6.7618,88997,0
2005-09-02,6.7706,6.7946,6.5856,6.5856,27406,0
2005-09-06,6.6464,6.6464,6.5295,6.6124,15242,0
2005-09-07,6.7151,6.7198,6.4334,6.5062,54576,0
2005-09-08,6.412,6.5522,6.412,6.436,29028,0
2005-09-09,6.4034,6.5633,6.3554,6.5157,44525,0
2005-09-12,6.394,6.7003,6.394,6.7003,19362,0
2005-09-13,6.6182,6.6762,6.4292,6.454,10304,0
2005-09-14,6.6926,6.6926,6.3581,6.3924,56250,0
2005-09-15,6.5016,6.5016,6.3563,6.4094,45135,0
2005-09-16,6.483,6.6235,6.3615,6.594,136838,0
2005-09-19,6.496,6.6705,6.3744,6.3744,38753,0
2005-09-20,6.4393,6.454,6.4052,6.454,43278,0
2005-09-21,6.4052,6.536,6.3896,6.4094,38923,0
2005-09-22,6.4232,6.5727,6.4034,6.471,34812,0
2005-09-23,6.5765,6.5765,6.4306,6.5326,13600,0
2005-09-26,6.531,6.5745,6.4343,6.5507,15869,0
2005-09-27,6.5491,6.5491,6.4904,6.5157,3920,0
2005-09-28,6.4369,6.4565,6.1895,6.1895,99290,0
2005-09-29,6.3624,6.489,6.2313,6.489,109617,0
2005-09-30,6.4849,6.4897,6.412,6.4803,24501,0
2005-10-03,6.4455,6.4455,6.4162,6.436,26970,0
2005-10-04,6.4438,6.5117,6.4343,6.454,31098,0
2005-10-05,6.3385,6.4503,6.2125,6.2947,134538,0
2005-10-06,6.3179,6.3813,6.216,6.3563,74958,0
2005-10-07,6.424,6.424,6.3025,6.4094,10922,0
2005-10-10,6.3956,6.454,6.3759,6.454,60132,0
2005-10-11,6.4531,6.4531,6.3896,6.4094,74552,0
2005-10-12,6.3607,6.3803,6.3119,6.3656,69816,0
2005-10-13,6.3512,6.3803,6.2057,6.3656,129849,0
2005-10-14,6.4574,6.4676,6.3119,6.4624,10923,0
2005-10-17,6.4676,6.5257,6.3607,6.3656,32748,0
2005-10-18,6.4377,6.4377,6.229,6.2331,31724,0
2005-10-19,6.2313,6.6489,6.1879,6.5856,111393,0
2005-10-20,6.6172,6.6172,6.1999,6.3212,11533,0
2005-10-21,6.3545,6.3599,6.2675,6.3306,82603,0
2005-10-24,6.3702,6.4719,6.3067,6.4179,38722,0
2005-10-25,6.3505,6.4188,6.1715,6.3212,32981,0
2005-10-26,6.2202,6.395,6.2202,6.269,14634,0
2005-10-27,6.2383,6.3306,6.151,6.2779,28632,0
2005-10-28,6.2752,6.348,6.2699,6.348,27381,0
2005-10-31,6.4223,6.4266,6.335,6.3832,33375,0
2005-11-01,6.3051,6.3291,6.2613,6.2947,15865,0
2005-11-02,6.3744,6.3744,6.3017,6.3744,20188,0
2005-11-03,6.3832,6.3832,6.3102,6.3394,26987,0
2005-11-04,6.3017,6.3306,6.3017,6.3306,2472,0
2005-11-07,6.3795,6.3795,6.3119,6.3212,33573,0
2005-11-08,6.2983,6.3615,6.2889,6.3563,81338,0
2005-11-09,6.371,6.5257,6.3314,6.5062,59975,0
2005-11-10,6.4574,6.6421,6.424,6.6036,63022,0
2005-11-11,6.5081,6.5709,6.4155,6.542,37476,0
2005-11-14,6.5403,6.5403,6.5062,6.5062,25126,0
2005-11-15,6.5575,6.5575,6.4548,6.5326,35202,0
2005-11-16,6.5473,6.5473,6.4597,6.489,27381,0
2005-11-17,6.5429,6.5429,6.3632,6.5326,87773,0
2005-11-18,6.5837,6.5837,6.4146,6.5062,38748,0
2005-11-21,6.4343,6.5507,6.4343,6.5507,7628,0
2005-11-22,6.555,6.6036,6.5403,6.6036,41810,0
2005-11-23,6.6012,6.6739,6.6012,6.6739,14630,0
2005-11-25,6.6739,6.6739,6.6739,6.6739,2058,0
2005-11-28,6.6771,6.6771,6.3666,6.542,64246,0
2005-11-29,6.6137,6.6909,6.5745,6.6909,22035,0
2005-11-30,6.595,6.673,6.5318,6.542,26992,0
2005-12-01,6.555,6.7055,6.395,6.6473,26363,0
2005-12-02,6.7097,6.7097,6.5403,6.6036,7621,0
2005-12-05,6.6489,6.6489,6.5326,6.5326,15246,0
2005-12-06,6.6301,6.6637,6.4067,6.5326,23691,0
2005-12-07,6.5592,6.5592,6.5102,6.5592,39547,0
2005-12-08,6.5473,6.6291,6.542,6.6291,4942,0
2005-12-09,6.6861,6.6861,6.5694,6.6036,11533,0
2005-12-12,6.6668,6.7003,6.6328,6.6473,11130,0
2005-12-13,6.6756,6.7962,6.6756,6.7525,29868,0
2005-12-14,6.7886,6.7927,6.7394,6.7886,9273,0
2005-12-15,6.7394,6.7927,6.5653,6.7886,20593,0
2005-12-16,6.7969,6.7969,6.5249,6.5592,159623,0
2005-12-19,6.542,6.697,6.542,6.542,46331,0
2005-12-20,6.5464,6.5856,6.542,6.542,13592,0
2005-12-21,6.6045,6.6045,6.542,6.542,8030,0
2005-12-22,6.5959,6.6012,6.5378,6.5774,9271,0
2005-12-23,6.5893,6.5893,6.536,6.5507,10512,0
2005-12-27,6.5403,6.594,6.395,6.5062,56221,0
2005-12-28,6.4523,6.5643,6.4523,6.5592,18950,0
2005-12-29,6.5987,6.5987,6.3896,6.5062,31121,0
2005-12-30,6.4315,6.4503,6.3051,6.3394,29645,0
2006-01-03,6.3896,6.7443,6.3896,6.7443,182814,0
2006-01-04,6.6867,6.6867,6.5411,6.6389,11531,0
2006-01-05,6.6172,6.6714,6.5396,6.5592,8032,0
2006-01-06,6.5411,6.6867,6.5411,6.6389,19971,0
2006-01-09,6.6834,6.6834,6.5473,6.6739,11127,0
2006-01-10,6.6172,6.7969,6.6029,6.7969,9885,0
2006-01-11,6.7969,6.7969,6.7721,6.7969,72709,0
2006-01-12,6.7946,6.7946,6.7706,6.7706,7624,0
2006-01-13,6.7878,6.7969,6.7482,6.7969,10916,0
2006-01-17,6.7115,6.7937,6.7115,6.7791,36035,0
2006-01-18,6.7302,6.7886,6.7302,6.7886,14633,0
2006-01-19,6.7681,6.7969,6.7443,6.7969,67401,0
2006-01-20,6.8201,6.8201,6.7477,6.7618,21221,0
2006-01-23,6.6705,6.7969,6.6705,6.7969,56478,0
2006-01-24,6.7534,6.9819,6.7534,6.9819,24303,0
2006-01-25,6.9237,6.9237,6.8115,6.8408,18344,0
2006-01-26,6.8845,7.035,6.8502,7.035,12986,0
2006-01-27,6.9938,7.0916,6.9887,7.0521,19354,0
2006-01-30,7.0382,7.0382,6.8535,6.8586,6797,0
2006-01-31,6.8569,6.9537,6.7451,6.8758,18340,0
2006-02-01,6.8569,6.9887,6.7552,6.8235,17911,0
2006-02-02,6.7901,6.8336,6.7271,6.8142,71698,0
2006-02-03,6.7505,6.8622,6.7458,6.8235,15855,0
2006-02-06,6.7799,6.8674,6.7505,6.8674,7624,0
2006-02-07,6.8724,6.8724,6.7706,6.7706,9880,0
2006-02-08,6.8775,6.9211,6.8775,6.9118,2677,0
2006-02-09,6.8527,6.9014,6.804,6.8235,9265,0
2006-02-10,6.7946,6.9014,6.7505,6.8235,6178,0
2006-02-13,6.7602,6.8724,6.7602,6.8235,12357,0
2006-02-14,6.8714,7.0418,6.7894,6.9204,15445,0
2006-02-15,6.9689,7.0614,6.9204,7.0614,17723,0
2006-02-16,7.0803,7.2018,7.0366,7.2018,23078,0
2006-02-17,7.2626,7.2626,7.035,7.035,31536,0
2006-02-21,7.2771,7.2771,7.035,7.035,31536,0
2006-02-22,7.2241,7.2779,7.1709,7.2198,6183,0
2006-02-23,7.2849,7.2849,7.0614,7.0614,10502,0
2006-02-24,7.0409,7.1625,6.9879,7.1138,8237,0
2006-02-27,7.2241,7.2822,7.039,7.1755,23895,0
2006-02-28,7.1066,7.1066,7.0382,7.0437,10302,0
2006-03-01,7.1102,7.2808,7.0768,7.1934,23675,0
2006-03-02,7.0409,7.1864,7.0409,7.0701,12766,0
2006-03-03,7.0409,7.1718,6.9973,7.0701,10503,0
2006-03-06,7.195,7.195,6.7482,6.7969,72092,0
2006-03-07,6.7097,7.0786,6.7097,6.7969,24528,0
2006-03-08,6.7423,6.8105,6.7088,6.8059,10918,0
2006-03-09,6.8278,6.9493,6.8278,6.9204,32124,0
2006-03-10,6.8622,6.9689,6.8622,6.9204,5564,0
2006-03-13,7.0214,7.0888,6.9195,6.9288,6385,0
2006-03-14,6.8956,6.9827,6.8622,6.8758,72280,0
2006-03-15,6.8271,7.0752,6.8271,7.0701,9679,0
2006-03-16,7.0418,7.0418,6.9537,7.017,17299,0
2006-03-17,7.0485,7.0777,6.9375,6.9904,186625,0
2006-03-20,7.0786,7.0786,6.9426,7.0786,44285,0
2006-03-21,7.0049,7.0777,6.7766,6.8059,38729,0
2006-03-22,6.9366,7.0437,6.8297,7.0437,17305,0
2006-03-23,7.0659,7.0659,6.9204,6.9204,8647,0
2006-03-24,6.8502,6.9956,6.8502,6.9904,6184,0
2006-03-27,6.9211,6.9991,6.9066,6.9118,1856,0
2006-03-28,6.9211,7.0186,6.8484,6.9555,15852,0
2006-03-29,7.0325,7.0614,6.9152,7.0614,7416,0
2006-03-30,7.0907,7.0907,6.9204,6.9204,3088,0
2006-03-31,7.0373,7.0373,6.9211,6.9555,7624,0
2006-04-03,6.9185,7.0836,6.8604,6.8853,12150,0
2006-04-04,6.9297,7.017,6.8714,6.9734,19986,0
2006-04-05,6.9493,6.964,6.8964,6.9204,5560,0
2006-04-06,6.8595,6.9904,6.8304,6.9904,14214,0
2006-04-07,6.9929,6.9929,6.8278,6.9204,35211,0
2006-04-10,6.8674,6.9255,6.8569,6.9204,32765,0
2006-04-11,6.9865,6.9865,6.8263,6.8938,91109,0
2006-04-12,6.9451,6.9451,6.7946,6.8674,12365,0
2006-04-13,6.7927,6.9819,6.7927,6.8853,7417,0
2006-04-17,6.8227,6.9204,6.8227,6.8758,24507,0
2006-04-18,6.8346,7.0869,6.8105,7.0869,59327,0
2006-04-19,7.0829,7.1557,6.8885,7.1317,19374,0
2006-04-20,7.0537,7.1317,7.0298,7.1317,5152,0
2006-04-21,7.1803,7.1803,6.9082,6.9382,29681,0
2006-04-24,6.8913,7.2111,6.8913,6.9204,19984,0
2006-04-25,6.9195,6.9726,6.8705,6.9288,46338,0
2006-04-26,6.9912,7.0836,6.8552,6.9382,6183,0
2006-04-27,6.8665,7.0795,6.8031,6.9288,83671,0
2006-04-28,6.8775,7.0768,6.8049,6.9555,14834,0
2006-05-01,7.0623,7.0916,6.8972,6.9118,12763,0
2006-05-02,6.8972,6.9265,6.8629,6.9118,10913,0
2006-05-03,6.8647,6.9672,6.8647,6.9382,47202,0
2006-05-04,7.0308,7.0308,6.9247,6.9288,10915,0
2006-05-05,6.9605,7.0343,6.8783,6.9023,58095,0
2006-05-08,6.8569,7.0223,6.8569,6.9204,18736,0
2006-05-09,7.0119,7.0119,6.8569,6.8758,13393,0
2006-05-10,6.8408,6.9615,6.8304,6.8938,40811,0
2006-05-11,6.8356,6.9519,6.7969,6.7969,105536,0
2006-05-12,6.8244,6.9312,6.7956,6.8586,105275,0
2006-05-15,6.7962,6.9322,6.66,6.8502,78276,0
2006-05-16,6.8956,6.9537,6.8758,6.8758,20816,0
2006-05-17,6.7498,6.7791,6.6629,6.7356,28627,0
2006-05-18,6.8079,6.9247,6.7739,6.8758,45540,0
2006-05-19,6.8321,6.856,6.6036,6.6473,15858,0
2006-05-22,6.5807,6.94,6.5807,6.9204,65896,0
2006-05-23,6.9409,6.9409,6.8681,6.9118,68612,0
2006-05-24,6.8697,7.2822,6.7775,6.8938,187030,0
2006-05-25,6.8031,6.9339,6.8031,6.9288,51486,0
2006-05-26,6.8809,6.9391,6.7013,6.9288,19579,0
2006-05-30,6.8356,6.933,6.7721,6.7969,53347,0
2006-05-31,6.7696,6.9255,6.7311,6.9204,57492,0
2006-06-01,6.8947,6.9819,6.7969,6.9819,217083,0
2006-06-02,6.9845,6.9845,6.8876,6.9555,72677,0
2006-06-05,6.8818,6.9792,6.8381,6.8674,69027,0
2006-06-06,6.8422,6.9204,6.8186,6.9204,100147,0
2006-06-07,6.98,7.0186,6.9218,7,40792,0
2006-06-08,6.9074,7.0675,6.8586,7.0437,61804,0
2006-06-09,7.0853,7.0853,6.8714,6.9204,23287,0
2006-06-12,6.8972,6.9657,6.839,6.8586,27997,0
2006-06-13,6.8724,6.9845,6.8724,6.9118,38942,0
2006-06-14,6.8622,6.9204,6.8622,6.9204,34002,0
2006-06-15,6.9322,6.9904,6.9033,6.9904,97433,0
2006-06-16,6.9879,6.9879,6.8569,6.9204,334030,0
2006-06-19,6.9312,6.9855,6.8836,6.9023,43259,0
2006-06-20,6.9066,6.9451,6.8775,6.9118,29875,0
2006-06-21,6.9058,6.9836,6.8674,6.9204,21226,0
2006-06-22,6.8913,6.9734,6.8714,6.9204,36035,0
2006-06-23,6.8604,6.9143,6.8366,6.8853,19579,0
2006-06-26,6.9375,6.9904,6.8938,6.9904,23686,0
2006-06-27,6.9879,6.9879,6.8278,6.9204,30290,0
2006-06-28,6.8956,6.9391,6.8758,6.9288,23891,0
2006-06-29,7.0246,7.0869,6.9664,7.0869,57060,0
2006-06-30,7.0666,7.1488,6.9066,7.1488,239049,0
2006-07-03,7.1009,7.1009,6.892,6.9118,8855,0
2006-07-05,6.8674,7.1092,6.8674,7.0614,25758,0
2006-07-06,6.964,7.0949,6.8964,6.9204,15458,0
2006-07-07,6.9297,7.0462,6.8964,6.9204,21431,0
2006-07-10,6.9742,7.0614,6.9108,7.0085,24504,0
2006-07-11,6.9426,6.9904,6.8502,6.9904,47378,0
2006-07-12,6.8705,6.9382,6.8655,6.8853,44931,0
2006-07-13,6.8263,6.9468,6.8263,6.8938,51737,0
2006-07-14,6.9442,7.017,6.8622,6.9204,51685,0
2006-07-17,6.8535,7.0726,6.8535,7,36671,0
2006-07-18,7.035,7.039,6.8988,7.035,14635,0
2006-07-19,7.0409,7.2251,7.0358,7.2105,51691,0
2006-07-20,7.147,7.2054,6.8366,6.8408,32750,0
2006-07-21,6.833,6.8868,6.8193,6.8674,47186,0
2006-07-24,6.9426,7.1223,6.9426,7.0786,38134,0
2006-07-25,7.0836,7.147,7.0253,7.1232,13386,0
2006-07-26,7.0836,7.1667,6.8895,7.1232,20610,0
2006-07-27,7.1925,7.1966,6.8859,6.9204,31525,0
2006-07-28,6.8751,7.1223,6.8697,7.035,25146,0
2006-07-31,6.9631,7.0358,6.8758,7.0253,26793,0
2006-08-01,6.9615,6.9615,6.8688,6.9468,13388,0
2006-08-02,6.933,7.1075,6.904,6.9819,16683,0
2006-08-03,6.9118,7.1112,6.9023,7.0966,17307,0
2006-08-04,7.0734,7.1993,6.8399,6.9904,47788,0
2006-08-07,6.9152,6.9734,6.8422,6.9734,23906,0
2006-08-08,6.9204,7.0853,6.8818,6.9204,44890,0
2006-08-09,7.0024,7.0418,6.8527,6.9204,51722,0
2006-08-10,6.8527,7.0076,6.8478,6.9204,18339,0
2006-08-11,6.9204,6.9689,6.9058,6.9204,12156,0
2006-08-14,6.9409,6.98,6.8439,6.8586,9685,0
2006-08-15,6.9135,6.9956,6.9082,6.9904,14636,0
2006-08-16,7.0399,7.0399,6.933,6.9819,16065,0
2006-08-17,7.027,7.1053,7.0076,7.1053,10275,0
2006-08-18,7.1692,7.184,6.9306,7.1402,38188,0
2006-08-21,7.0803,7.0803,6.9734,7.0614,4520,0
2006-08-22,7.0214,7.0214,6.9195,6.9288,6778,0
2006-08-23,6.9783,7.0957,6.9204,6.9204,9249,0
2006-08-24,6.9349,6.9349,6.8665,6.9204,17042,0
2006-08-25,6.8913,6.9734,6.8913,6.9204,2463,0
2006-08-28,7.0049,7.0726,6.9946,7.0437,8219,0
2006-08-29,7.0537,7.0869,7.0343,7.0869,35952,0
2006-08-30,7.1009,7.1352,7.0768,7.0966,29771,0
2006-08-31,7.1317,7.2241,7.0829,7.1317,127365,0
2006-09-01,7.0846,7.1966,7.0846,7.1581,9653,0
2006-09-05,7.2206,7.2206,7.0941,7.2105,27543,0
2006-09-06,7.1437,7.2069,7.0614,7.0614,18289,0
2006-09-07,7.0059,7.0493,6.9382,6.9382,10277,0
2006-09-08,6.9896,6.9896,6.9014,6.9118,3901,0
2006-09-11,6.8885,6.9708,6.8885,6.9468,8626,0
2006-09-12,6.9991,7.1848,6.9991,7.1848,14783,0
2006-09-13,7.2026,7.2277,7.1445,7.1934,17671,0
2006-09-14,7.1795,7.2086,7.1504,7.1848,18695,0
2006-09-15,7.2172,7.2172,7.1298,7.1488,141067,0
2006-09-18,7.0564,7.1343,7.0128,7.1053,3083,0
2006-09-19,7.1684,7.1684,7.0325,7.1053,16635,0
2006-09-20,7.1822,7.1925,7.1437,7.1581,20539,0
2006-09-21,7.2036,7.2036,7.1112,7.1402,23831,0
2006-09-22,7.1675,7.1675,7.0119,7.017,16437,0
2006-09-25,7.0128,7.2078,7.0128,7.1934,20135,0
2006-09-26,7.1966,7.2111,7.0701,7.1581,29160,0
2006-09-27,7.0999,7.2018,7.0999,7.2018,31645,0
2006-09-28,7.2361,7.2507,7.153,7.2018,65349,0
2006-09-29,7.1548,7.2222,7.0373,7.0521,26709,0
2006-10-02,6.98,7.0916,6.9358,6.9555,29152,0
2006-10-03,6.9547,7.0813,6.9547,6.964,15408,0
2006-10-04,6.9366,7.1848,6.9366,7.1317,25063,0
2006-10-05,7.129,7.2018,7.1186,7.2018,16028,0
2006-10-06,7.1083,7.1718,7.0795,7.1667,5751,0
2006-10-09,7.124,7.2018,7.0462,7.2018,11087,0
2006-10-10,7.2078,7.2172,7.0957,7.1934,24846,0
2006-10-11,7.0537,7.1368,6.9809,7.035,23020,0
2006-10-12,7.0989,7.1479,7.0317,7.1138,28562,0
2006-10-13,7.1163,7.189,7.0437,7.1848,30200,0
2006-10-16,7.195,7.2,7.1265,7.1755,22595,0
2006-10-17,7.0863,7.1155,7.0623,7.0966,31023,0
2006-10-18,7.1155,7.1548,6.9649,7.0966,15203,0
2006-10-19,7.1186,7.2549,7.1186,7.2549,27521,0
2006-10-20,7.2582,7.2582,7.0869,7.0869,24241,0
2006-10-23,7.0437,7.2231,6.9991,7.1848,38624,0
2006-10-24,7.1786,7.1786,7.1009,7.1488,3697,0
2006-10-25,7.1718,7.1864,7.0162,7.0253,21360,0
2006-10-26,7.0607,7.2507,7.0366,7.2018,59762,0
2006-10-27,7.0692,7.1273,7.059,7.0786,35150,0
2006-10-30,7.1454,7.2626,7.0726,7.2284,32254,0
2006-10-31,7.2086,7.2086,7.1214,7.1848,24841,0
2006-11-01,7.1495,7.1983,7.0521,7.0966,49105,0
2006-11-02,7.0597,7.196,7.0597,7.1232,37384,0
2006-11-03,7.1728,7.2026,7.0366,7.0614,23818,0
2006-11-06,7.1027,7.2345,7.0692,7.2198,65979,0
2006-11-07,7.1941,7.2575,7.0966,7.1848,40679,0
2006-11-08,7.1334,7.2789,7.1334,7.2549,234292,0
2006-11-09,7.2789,7.2789,7.2156,7.2549,76606,0
2006-11-10,7.212,7.2849,7.1976,7.2463,54044,0
2006-11-13,7.2111,7.2549,7.1334,7.2549,36968,0
2006-11-14,7.2762,7.2908,7.1692,7.2813,50919,0
2006-11-15,7.2695,7.503,7.2499,7.4834,155268,0
2006-11-16,7.5141,8.2459,7.5141,8.1968,118258,0
2006-11-17,8.196,8.196,7.8744,7.9326,79479,0
2006-11-20,7.8146,8.0293,7.8146,8.0293,54496,0
2006-11-21,7.9669,8.0062,7.9626,7.9772,46089,0
2006-11-22,8.0491,8.0541,7.9805,8.0293,35237,0
2006-11-24,7.954,7.9933,7.954,7.9591,36477,0
2006-11-27,7.9591,8.0524,7.9591,8.0473,91133,0
2006-11-28,8.0071,8.0612,7.9875,8.0557,29700,0
2006-11-29,8.0557,8.1241,8.0557,8.1006,69844,0
2006-11-30,8.0809,8.3008,8.0715,8.1885,44239,0
2006-12-01,8.2094,8.2683,8.0875,8.2139,215333,0
2006-12-04,8.263,8.8146,8.2534,8.7065,94448,0
2006-12-05,8.7128,8.7284,8.6356,8.69,63295,0
2006-12-06,8.6356,8.7083,8.192,8.69,66775,0
2006-12-07,8.7083,8.7128,8.5974,8.6466,27463,0
2006-12-08,8.6403,8.7668,8.6403,8.6991,16592,0
2006-12-11,8.7091,8.7649,8.6366,8.6827,35657,0
2006-12-12,8.6754,8.7118,8.6503,8.6557,31344,0
2006-12-13,8.7101,8.7156,8.6276,8.6729,16597,0
2006-12-14,8.7539,8.7787,8.662,8.69,57388,0
2006-12-15,8.6772,8.6772,8.6067,8.6366,103430,0
2006-12-18,8.6139,8.6548,8.4147,8.4349,36468,0
2006-12-19,8.4289,8.4634,8.1705,8.2139,35053,0
2006-12-20,8.257,8.3594,8.149,8.3201,31352,0
2006-12-21,8.3768,8.4588,8.3565,8.4349,19476,0
2006-12-22,8.4471,8.4572,8.3889,8.4076,7988,0
2006-12-26,8.5175,8.6702,8.5175,8.6557,17215,0
2006-12-27,8.6204,8.7842,8.6204,8.7787,25415,0
2006-12-28,8.7723,8.7777,8.689,8.7429,20086,0
2006-12-29,8.7713,8.7814,8.6393,8.7065,52478,0
2007-01-03,8.7851,8.8822,8.7037,8.7695,45287,0
2007-01-04,8.7337,8.7889,8.6566,8.7787,21930,0
2007-01-05,8.7028,8.7028,8.285,8.285,33406,0
2007-01-08,8.3319,8.3319,7.8248,8.1174,52443,0
2007-01-09,8.1559,8.3022,8.1559,8.3022,32186,0
2007-01-10,8.2439,8.2928,7.8831,7.8975,22537,0
2007-01-11,7.9334,8.1628,7.9334,8.1526,26032,0
2007-01-12,8.1234,8.2019,8.0651,8.1089,21715,0
2007-01-16,8.1267,8.1662,7.9411,7.9411,15978,0
2007-01-17,7.9326,7.971,7.42,7.4396,109053,0
2007-01-18,7.4379,7.5107,7.3061,7.4132,121711,0
2007-01-19,7.4414,7.8273,7.4414,7.8273,39962,0
2007-01-22,7.7649,7.7649,7.492,7.5012,33398,0
2007-01-23,7.5406,7.6725,7.5117,7.633,26226,0
2007-01-24,7.6315,7.6561,7.534,7.651,29085,0
2007-01-25,7.6144,7.6775,7.3164,7.3164,38543,0
2007-01-26,7.361,7.497,7.361,7.4928,26854,0
2007-01-29,7.4338,7.4775,7.3704,7.4483,19887,0
2007-01-30,7.4379,7.5893,7.4183,7.5893,24383,0
2007-01-31,7.5433,7.7196,7.539,7.651,49597,0
2007-02-01,7.6569,7.6768,7.6127,7.6426,17623,0
2007-02-02,7.7142,7.7142,7.5484,7.5629,17203,0
2007-02-05,7.5415,7.5415,7.3704,7.4483,53061,0
2007-02-06,7.4568,7.574,7.4568,7.5544,14540,0
2007-02-07,7.5715,7.5715,7.4885,7.5715,29497,0
2007-02-08,7.5784,7.5929,7.5246,7.5544,9215,0
2007-02-09,7.4362,7.4362,7.2857,7.3781,95637,0
2007-02-12,7.3928,7.4807,7.3439,7.4662,56767,0
2007-02-13,7.498,7.5134,7.4687,7.4834,4919,0
2007-02-14,7.4362,7.4952,7.3045,7.3343,37913,0
2007-02-15,7.3439,7.3678,7.3148,7.3343,34610,0
2007-02-16,7.3303,7.3448,7.3012,7.3251,38110,0
2007-02-20,7.3156,7.408,7.3052,7.3695,10451,0
2007-02-21,7.3481,7.4748,7.3139,7.3866,35638,0
2007-02-22,7.391,7.4149,7.2831,7.3959,25946,0
2007-02-23,7.3651,7.5611,7.3651,7.4928,51731,0
2007-02-26,7.456,7.4902,7.3148,7.4662,31885,0
2007-02-27,7.4252,7.4544,7.2926,7.3079,89694,0
2007-02-28,7.2952,7.3928,7.2507,7.3343,90137,0
2007-03-01,7.336,7.3851,7.2875,7.3164,67475,0
2007-03-02,7.3114,7.3415,7.1596,7.2284,99988,0
2007-03-05,7.17,7.3603,7.0428,7.1402,88270,0
2007-03-06,7.2566,7.355,7.0607,7.2813,60287,0
2007-03-07,7.2403,7.2403,6.9664,7.0786,41087,0
2007-03-08,7.0888,7.1075,7.0445,7.0786,99754,0
2007-03-09,7.1479,7.1581,7.0898,7.1581,70514,0
2007-03-12,7.1265,7.141,7.097,7.1317,20636,0
2007-03-13,7.1661,7.1803,7.117,7.1317,91593,0
2007-03-14,7.1384,7.2463,7.1384,7.2463,68629,0
2007-03-15,7.2609,7.3148,7.1873,7.29,157790,0
2007-03-16,7.29,7.3343,7.212,7.3343,183746,0
2007-03-19,7.3396,7.4183,7.242,7.3251,75615,0
2007-03-20,7.3771,7.4406,7.3378,7.4312,19404,0
2007-03-21,7.4345,7.6108,7.2977,7.5278,74006,0
2007-03-22,7.5836,7.5836,7.3928,7.4218,21242,0
2007-03-23,7.3439,7.5441,7.2361,7.5099,48819,0
2007-03-26,7.4362,7.5201,7.3098,7.5099,9607,0
2007-03-27,7.4662,7.4662,7.29,7.29,18586,0
2007-03-28,7.2952,7.3045,7.2463,7.2463,11439,0
2007-03-29,7.2882,7.3266,7.1755,7.2634,35777,0
2007-03-30,7.3172,7.4687,7.2394,7.3517,64400,0
2007-04-02,7.4003,7.4054,7.2394,7.2634,31893,0
2007-04-03,7.3036,7.3526,7.2985,7.343,17159,0
2007-04-04,7.2908,7.3106,7.2172,7.2813,36374,0
2007-04-05,7.2557,7.29,7.2463,7.29,8781,0
2007-04-09,7.2557,7.2557,7.2463,7.2463,23690,0
2007-04-10,7.2428,7.336,7.2428,7.3164,49276,0
2007-04-11,7.3396,7.3396,7.2515,7.3251,42302,0
2007-04-12,7.3139,7.3629,7.2601,7.2985,87083,0
2007-04-13,7.3182,7.3629,7.2789,7.343,71499,0
2007-04-16,7.3858,7.4885,7.3172,7.4834,21263,0
2007-04-17,7.4687,7.4687,7.249,7.3959,12670,0
2007-04-18,7.3456,7.4141,7.3456,7.3603,12260,0
2007-04-19,7.2967,7.3415,7.2284,7.2284,68703,0
2007-04-20,7.3439,7.3781,7.1966,7.3343,84559,0
2007-04-23,7.2808,7.3343,7.2652,7.29,25956,0
2007-04-24,7.3164,7.3797,7.2771,7.3603,27379,0
2007-04-25,7.3851,7.4583,7.3704,7.4047,24723,0
2007-04-26,7.39,7.39,7.2875,7.3164,19207,0
2007-04-27,7.3045,7.3045,7.1966,7.2018,24305,0
2007-04-30,7.2206,7.2839,7.1232,7.1667,76397,0
2007-05-01,7.2078,7.2566,7.1196,7.1934,34334,0
2007-05-02,7.184,7.3508,7.184,7.3164,48021,0
2007-05-03,7.3217,7.3217,7.1454,7.1848,40458,0
2007-05-04,7.2054,7.2882,7.1803,7.2634,13484,0
2007-05-07,7.296,7.3303,7.1445,7.1488,16964,0
2007-05-08,7.1523,7.2259,7.0933,7.2105,68683,0
2007-05-09,7.196,7.3036,7.196,7.2549,7360,0
2007-05-10,7.2213,7.266,7.1625,7.2018,67402,0
2007-05-11,7.2394,7.3225,7.1606,7.3079,21056,0
2007-05-14,7.189,7.2481,7.1352,7.1402,52552,0
2007-05-15,7.1205,7.2046,7.0966,7.0966,51286,0
2007-05-16,7.113,7.2206,7.113,7.2105,37996,0
2007-05-17,7.2231,7.2231,7.1155,7.1848,54612,0
2007-05-18,7.2231,7.3312,7.2086,7.2722,43231,0
2007-05-21,7.2403,7.4268,7.2403,7.3781,227546,0
2007-05-22,7.336,7.4834,7.336,7.4834,53593,0
2007-05-23,7.408,7.4961,7.266,7.4575,35058,0
2007-05-24,7.4414,7.4414,7.2308,7.4218,58261,0
2007-05-25,7.4149,7.503,7.4149,7.4396,40372,0
2007-05-29,7.479,7.4937,7.2139,7.4834,85233,0
2007-05-30,7.4124,7.5099,7.3629,7.5099,24652,0
2007-05-31,7.4662,7.5056,7.4218,7.4662,43390,0
2007-06-01,7.5158,7.6579,7.4662,7.633,89227,0
2007-06-04,7.6528,7.687,7.5937,7.6775,56260,0
2007-06-05,7.6561,7.6656,7.5878,7.6066,56443,0
2007-06-06,7.5551,7.7178,7.5551,7.7127,57477,0
2007-06-07,7.6561,7.7244,7.5775,7.651,90120,0
2007-06-08,7.6127,7.7008,7.6033,7.6861,25876,0
2007-06-11,7.6589,7.7571,7.6048,7.6682,27107,0
2007-06-12,7.6098,7.6783,7.5655,7.6244,68893,0
2007-06-13,7.6015,7.6503,7.5125,7.6159,46872,0
2007-06-14,7.5792,7.6136,7.5099,7.5099,70128,0
2007-06-15,7.6622,7.7999,7.5887,7.7655,153294,0
2007-06-18,7.7829,7.7829,7.5134,7.5278,35048,0
2007-06-19,7.4775,7.6244,7.4575,7.6244,15899,0
2007-06-20,7.5681,7.5681,7.3815,7.4312,52395,0
2007-06-21,7.4174,7.4807,7.4022,7.4662,18554,0
2007-06-22,7.4671,7.5012,7.3788,7.5012,147884,0
2007-06-25,7.4943,7.4943,7.3574,7.3866,52802,0
2007-06-26,7.3629,7.4457,7.3234,7.3866,41589,0
2007-06-27,7.3603,7.6299,7.3603,7.5808,30777,0
2007-06-28,7.6091,7.629,7.521,7.545,19365,0
2007-06-29,7.5551,7.5707,7.3303,7.4132,63144,0
2007-07-02,7.463,7.5167,7.3695,7.3695,20571,0
2007-07-03,7.3858,7.4003,7.3713,7.3959,9780,0
2007-07-05,7.3815,7.4508,7.3574,7.4312,28134,0
2007-07-06,7.433,7.5012,7.3936,7.5012,15900,0
2007-07-09,7.4379,7.4722,7.3936,7.4132,13446,0
2007-07-10,7.4097,7.4489,7.2865,7.3603,108623,0
2007-07-11,7.4003,7.4003,7.2735,7.3079,59333,0
2007-07-12,7.3644,7.4766,7.3343,7.4575,83718,0
2007-07-13,7.404,7.4575,7.3542,7.3695,29351,0
2007-07-16,7.3517,7.366,7.2779,7.3517,36090,0
2007-07-17,7.3593,7.3593,7.3012,7.3251,16304,0
2007-07-18,7.2354,7.3526,7.2354,7.343,76248,0
2007-07-19,7.3619,7.366,7.3462,7.3517,58886,0
2007-07-20,7.3329,7.3517,7.2095,7.2198,114995,0
2007-07-23,7.1661,7.249,7.0631,7.1755,48523,0
2007-07-24,7.0888,7.098,6.9615,7.035,101853,0
2007-07-25,7.0521,7.106,7.0373,7.0966,60765,0
2007-07-26,7.0437,7.1856,7.0437,7.0437,34431,0
2007-07-27,7.0382,7.1462,6.9946,7,59327,0
2007-07-30,6.9125,7.124,6.8876,6.9023,68441,0
2007-07-31,6.9615,7.2557,6.8929,6.9023,74347,0
2007-08-01,6.8845,7.1495,6.8845,6.9734,75604,0
2007-08-02,6.9879,7.2531,6.9484,6.9734,49112,0
2007-08-03,6.9537,7.1795,6.8408,6.8408,116437,0
2007-08-06,6.9218,7.2361,6.8827,7.2018,81069,0
2007-08-07,7.1325,7.4322,7.0888,7.3343,111222,0
2007-08-08,7.4174,7.5844,7.0743,7.29,112034,0
2007-08-09,7.1083,7.3687,7.1083,7.29,68900,0
2007-08-10,7.1454,7.4003,7.1258,7.3517,72743,0
2007-08-13,7.3574,7.3574,7.1513,7.2549,81491,0
2007-08-14,7.2105,7.2789,7.0437,7.0437,22819,0
2007-08-15,7.3815,7.3815,7.0437,7.0437,100104,0
2007-08-16,7.0162,7.503,7.0162,7.2369,128458,0
2007-08-17,7.3052,7.4678,7.0205,7.3251,121964,0
2007-08-20,7.3234,7.343,7.1018,7.1317,45137,0
2007-08-21,7.1045,7.3508,7.1045,7.1934,134348,0
2007-08-22,7.2865,7.3061,7.0949,7.2369,34755,0
2007-08-23,7.2394,7.343,7.1557,7.1755,52660,0
2007-08-24,7.1718,7.1915,7.0195,7.1232,69273,0
2007-08-27,7.0795,7.2916,7.0795,7.2369,20922,0
2007-08-28,7.1976,7.1976,7.0795,7.1138,27219,0
2007-08-29,7.1334,7.1572,7.0152,7.035,30086,0
2007-08-30,6.9288,7.0761,6.9288,7.017,26416,0
2007-08-31,7.1384,7.1384,7.0846,7.1138,28642,0
2007-09-04,7.0933,7.0933,6.8964,7,31718,0
2007-09-05,6.9451,7.0238,6.8073,6.8758,39414,0
2007-09-06,6.8845,6.8895,6.7227,6.7618,34341,0
2007-09-07,6.6842,6.7284,6.4478,6.5856,69484,0
2007-09-10,6.4942,6.5481,6.3956,6.489,104078,0
2007-09-11,6.5157,6.5592,6.4857,6.5157,46741,0
2007-09-12,6.4762,6.5446,6.4762,6.5157,43083,0
2007-09-13,6.5111,6.5807,6.4429,6.4624,28061,0
2007-09-14,6.4503,6.4803,6.3572,6.4803,28050,0
2007-09-17,6.4729,6.4778,6.3648,6.3744,30700,0
2007-09-18,6.3333,6.7217,6.3333,6.5157,63403,0
2007-09-19,6.5184,6.7347,6.4985,6.7003,89034,0
2007-09-20,6.6926,6.6926,6.5507,6.594,44944,0
2007-09-21,6.6696,6.6696,6.4978,6.542,141504,0
2007-09-24,6.5026,6.542,6.3847,6.454,44930,0
2007-09-25,6.4266,6.6137,6.4067,6.5157,89211,0
2007-09-26,6.5429,6.7791,6.5429,6.7791,73175,0
2007-09-27,6.8218,7.0485,6.7979,7.0437,65059,0
2007-09-28,7.0076,7.1298,6.9237,7.017,154853,0
2007-10-01,6.9896,7.349,6.9058,7.3343,67088,0
2007-10-02,7.3343,7.5415,7.2413,7.5365,66473,0
2007-10-03,7.4807,7.4807,7.3036,7.343,67661,0
2007-10-04,7.3593,7.3842,7.2316,7.3251,73533,0
2007-10-05,7.3993,7.3993,7.3312,7.3603,117804,0
2007-10-08,7.3343,7.3635,7.2952,7.3343,54687,0
2007-10-09,7.3028,7.332,7.2779,7.3079,33756,0
2007-10-10,7.3148,7.3533,7.2601,7.3343,25414,0
2007-10-11,7.3508,7.3754,7.2813,7.3603,55042,0
2007-10-12,7.3526,7.4268,7.2985,7.343,58518,0
2007-10-15,7.3388,7.3781,7.2695,7.3781,25193,0
2007-10-16,7.2754,7.3343,7.2111,7.3343,29476,0
2007-10-17,7.2582,7.3225,7.1941,7.3079,53277,0
2007-10-18,7.3071,7.3071,7.1402,7.2284,87389,0
2007-10-19,7.2259,7.2259,7.1915,7.2105,216927,0
2007-10-22,7.1445,7.3217,7.1445,7.3164,36581,0
2007-10-23,7.2308,7.3098,7.2164,7.29,65214,0
2007-10-24,7.2105,7.2798,7.2061,7.2105,44321,0
2007-10-25,7.2667,7.3114,7.2078,7.2369,101150,0
2007-10-26,7.3052,7.5021,7.2609,7.4928,46722,0
2007-10-29,7.4465,7.4713,7.3088,7.4218,31288,0
2007-10-30,7.3583,7.4071,7.3439,7.3781,31087,0
2007-10-31,7.3781,7.3781,7.2798,7.3781,30497,0
2007-11-01,7.3762,7.3762,7.0966,7.2634,115903,0
2007-11-02,7.242,7.3012,7.213,7.2369,58497,0
2007-11-05,7.1905,7.2259,7.1905,7.2105,28239,0
2007-11-06,7.2686,7.3422,7.1795,7.3079,54499,0
2007-11-07,7.2046,7.2789,7.2046,7.2198,67664,0
2007-11-08,7.2943,7.4859,7.1325,7.3781,322645,0
2007-11-09,7.027,7.4807,7.0128,7.3866,81889,0
2007-11-12,6.9537,7.4259,6.9537,7.2198,37213,0
2007-11-13,7.2754,7.5365,7.0246,7.5365,66268,0
2007-11-14,7.4996,7.4996,7.1651,7.3079,35355,0
2007-11-15,7.3343,7.3593,7.1572,7.2463,11588,0
2007-11-16,7.2403,7.2403,7.0581,7.2105,55707,0
2007-11-19,7.1196,7.1643,6.8439,6.9382,78855,0
2007-11-20,6.9255,7.0869,6.8809,7.0869,45714,0
2007-11-21,6.968,7.0768,6.904,6.9734,35485,0
2007-11-23,6.9288,7.0966,6.9195,7.0521,24128,0
2007-11-26,6.9836,7.0325,6.702,6.7271,44376,0
2007-11-27,6.7097,6.7645,6.5276,6.5774,37699,0
2007-11-28,6.6251,7.064,6.6251,7.035,85079,0
2007-11-29,7.0462,7.0462,6.9382,6.9382,40531,0
2007-11-30,7.0503,7.0503,6.7443,6.7443,38308,0
2007-12-03,6.8089,6.9175,6.7252,6.7356,47624,0
2007-12-04,6.7458,6.7706,6.489,6.489,57150,0
2007-12-05,6.6881,6.7174,6.4213,6.7174,66094,0
2007-12-06,6.7681,6.9503,6.7627,6.8758,67257,0
2007-12-07,6.8758,6.8758,6.8073,6.8758,37707,0
2007-12-10,6.8845,6.8845,6.7271,6.8059,41772,0
2007-12-11,6.8253,6.8988,6.5987,6.6036,62655,0
2007-12-12,6.7979,6.8422,6.66,6.6652,50230,0
2007-12-13,6.6132,6.6132,6.406,6.5239,40730,0
2007-12-14,6.4275,6.5661,6.3934,6.5062,36865,0
2007-12-17,6.4531,6.4771,6.2503,6.3394,43752,0
2007-12-18,6.3545,6.7489,6.2853,6.7003,47596,0
2007-12-19,6.6668,6.761,6.2134,6.6473,74573,0
2007-12-20,6.6575,6.6575,6.2921,6.6036,63874,0
2007-12-21,6.6583,6.8853,6.6482,6.8853,221413,0
2007-12-24,6.9827,7.1755,6.9586,7.1755,25126,0
2007-12-26,6.816,7.0177,6.554,7.0085,99687,0
2007-12-27,6.7467,6.7467,6.4401,6.4803,46400,0
2007-12-28,6.5797,6.6543,6.2246,6.2246,35860,0
2007-12-31,6.205,6.2937,5.9729,6.0218,57940,0
2008-01-02,5.9721,6.0159,5.8831,5.908,99160,0
2008-01-03,5.9388,6.0476,5.8642,5.8985,65636,0
2008-01-04,5.8052,5.8352,5.7753,5.7753,81301,0
2008-01-07,5.7017,5.7702,5.6768,5.6965,52670,0
2008-01-08,5.695,5.9166,5.67,5.67,40159,0
2008-01-09,5.6479,5.6522,5.4407,5.6522,97723,0
2008-01-10,5.6633,6.0785,5.6633,5.9696,67445,0
2008-01-11,5.6999,5.813,5.6606,5.7496,63480,0
2008-01-14,5.8052,5.8642,5.4399,5.6522,157195,0
2008-01-15,5.5615,5.7436,5.5466,5.67,39518,0
2008-01-16,5.6787,6.1475,5.6787,5.9252,60755,0
2008-01-17,5.9292,6.0381,5.7668,5.7668,37501,0
2008-01-18,5.6965,5.7462,5.5196,5.5289,50036,0
2008-01-22,5.2968,5.3758,4.8084,5.2038,184099,0
2008-01-23,5.074,5.4588,5.074,5.4588,99480,0
2008-01-24,5.4076,5.4519,5.22,5.3535,50218,0
2008-01-25,5.3304,5.5476,5.3304,5.4588,41167,0
2008-01-28,5.4305,5.5289,5.3613,5.5289,27549,0
2008-01-29,5.5521,5.5521,5.3892,5.4235,27152,0
2008-01-30,5.392,5.4999,5.2388,5.2388,46627,0
2008-01-31,5.2687,5.6001,5.2344,5.6001,60754,0
2008-02-01,5.628,5.8558,5.5547,5.6881,34666,0
2008-02-04,5.6829,5.8808,5.6829,5.7668,53110,0
2008-02-05,5.6768,5.7514,5.445,5.4502,45577,0
2008-02-06,5.5212,5.6153,5.3535,5.5118,86337,0
2008-02-07,5.5102,5.5495,5.3321,5.4852,27977,0
2008-02-08,5.5282,5.617,5.2611,5.3355,50652,0
2008-02-11,5.3345,5.4974,5.2859,5.3005,47215,0
2008-02-12,5.3414,5.4647,5.3362,5.3706,50237,0
2008-02-13,5.4296,5.8634,5.4098,5.8634,29402,0
2008-02-14,5.8627,5.8627,5.5767,5.582,40761,0
2008-02-15,5.557,5.6019,5.4338,5.582,86923,0
2008-02-19,5.6915,5.8096,5.6666,5.6965,58596,0
2008-02-20,5.6657,5.9173,5.617,5.908,91255,0
2008-02-21,5.9327,5.9472,5.67,5.67,45798,0
2008-02-22,5.7283,5.8225,5.4614,5.5205,77764,0
2008-02-25,5.5751,5.7137,5.5656,5.6351,23223,0
2008-02-26,5.5418,5.8191,5.5418,5.7053,52903,0
2008-02-27,5.6676,5.6965,5.5734,5.6522,656048,0
2008-02-28,5.6214,5.8592,5.6214,5.7847,81575,0
2008-02-29,5.7102,5.7102,5.5767,5.6255,93004,0
2008-03-03,5.6067,5.6761,5.5767,5.6616,113169,0
2008-03-04,5.5945,5.843,5.5945,5.7137,60182,0
2008-03-05,5.7443,5.7994,5.6255,5.6255,47006,0
2008-03-06,5.6522,5.7608,5.6074,5.617,55315,0
2008-03-07,5.6019,5.8745,5.6019,5.82,23199,0
2008-03-10,5.712,5.891,5.6427,5.7668,45820,0
2008-03-11,5.913,5.9429,5.8138,5.9429,103787,0
2008-03-12,5.9498,6.0731,5.9448,6.0485,67166,0
2008-03-13,5.984,6.0689,5.8808,6.0485,37344,0
2008-03-14,6.0681,6.0979,5.7007,5.8549,30459,0
2008-03-17,5.7025,5.8359,5.6582,5.7668,20167,0
2008-03-18,5.9422,6.0713,5.8831,6.0664,59523,0
2008-03-19,6.0721,6.1219,5.6255,5.6255,130930,0
2008-03-20,6.0799,6.1195,5.8522,6.0747,359221,0
2008-03-24,5.7436,6.145,5.7386,5.9517,151873,0
2008-03-25,5.949,6.1715,5.9336,6.1715,17347,0
2008-03-26,6.1793,6.4369,5.9765,6.4275,103805,0
2008-03-27,6.4377,6.4719,6.2348,6.3832,65831,0
2008-03-28,6.3693,6.8097,6.3693,6.5774,74911,0
2008-03-31,6.6489,6.9273,6.6098,6.7886,56511,0
2008-04-01,6.8903,6.9255,6.6926,6.8408,54059,0
2008-04-02,6.8859,6.9649,6.6722,6.8408,66974,0
2008-04-03,6.9143,6.9391,6.5679,6.6909,132753,0
2008-04-04,6.7198,6.7198,6.5917,6.6559,47046,0
2008-04-07,6.6909,6.8297,6.6268,6.6559,28067,0
2008-04-08,6.6116,6.7645,6.5765,6.6209,30494,0
2008-04-09,6.6029,6.7115,6.5727,6.6473,28468,0
2008-04-10,6.637,6.7115,6.582,6.6909,82923,0
2008-04-11,6.5464,6.6749,6.5464,6.5856,39756,0
2008-04-14,6.5727,6.6919,6.5575,6.6124,41157,0
2008-04-15,6.5694,6.7423,6.5694,6.6389,27432,0
2008-04-16,6.7133,6.852,6.6389,6.8321,45211,0
2008-04-17,6.9297,6.9297,6.8604,6.8853,18963,0
2008-04-18,6.9391,7.1873,6.6276,6.8853,123261,0
2008-04-21,6.8132,6.8132,6.5206,6.7088,72454,0
2008-04-22,6.678,6.678,6.3656,6.6389,44816,0
2008-04-23,6.6637,6.7477,6.2219,6.6389,35929,0
2008-04-24,6.6583,6.9366,6.3759,6.9118,39326,0
2008-04-25,6.9175,6.9322,6.7937,6.9023,25630,0
2008-04-28,6.8758,7.1138,6.8458,6.9204,48853,0
2008-04-29,6.9312,6.9956,6.8073,6.8321,36937,0
2008-04-30,6.8705,7.0186,6.7271,6.7271,39742,0
2008-05-01,6.6889,6.8132,6.6889,6.7088,193142,0
2008-05-02,6.6962,6.8647,6.6668,6.6909,44825,0
2008-05-05,6.6962,6.8793,6.6413,6.6559,71427,0
2008-05-06,6.666,6.9092,6.666,6.8142,103307,0
2008-05-07,6.8115,6.8115,6.2023,6.2075,57486,0
2008-05-08,6.2598,6.7055,6.2598,6.3394,51891,0
2008-05-09,6.2947,6.6116,6.2947,6.4978,44219,0
2008-05-12,6.4232,6.9135,6.4034,6.8938,55891,0
2008-05-13,6.892,6.892,6.6439,6.7525,37313,0
2008-05-14,6.7433,6.9366,6.7433,6.8321,32091,0
2008-05-15,6.8059,6.9349,6.7911,6.8853,23215,0
2008-05-16,6.9273,6.9273,6.6889,6.7088,58327,0
2008-05-19,6.6788,6.8629,6.6591,6.7088,54692,0
2008-05-20,6.6909,6.8003,6.6619,6.7706,22816,0
2008-05-21,6.8105,6.8697,6.6722,6.7271,39165,0
2008-05-22,6.7901,6.964,6.7748,6.964,54882,0
2008-05-23,6.904,6.904,6.7552,6.8142,35203,0
2008-05-27,6.7969,6.9664,6.7477,6.9468,57475,0
2008-05-28,6.9519,6.9664,6.9168,6.9468,53293,0
2008-05-29,6.9066,6.9519,6.7182,6.9468,44044,0
2008-05-30,6.94,6.9547,6.7561,6.8853,22716,0
2008-06-02,6.8089,6.8688,6.66,6.7791,54123,0
2008-06-03,6.8287,6.8336,6.7097,6.7791,72835,0
2008-06-04,6.7293,6.839,6.6003,6.7443,50267,0
2008-06-05,6.7302,6.8346,6.7003,6.8142,59150,0
2008-06-06,6.757,6.8415,6.7467,6.7618,58689,0
2008-06-09,6.732,6.8271,6.6524,6.6824,52694,0
2008-06-10,6.6714,6.8304,6.666,6.8059,22513,0
2008-06-11,6.7636,6.7636,6.3656,6.3656,181576,0
2008-06-12,6.412,6.7347,6.412,6.7003,14274,0
2008-06-13,6.7969,6.9118,6.7824,6.9118,42806,0
2008-06-16,6.7824,6.9118,6.5388,6.6389,51481,0
2008-06-17,6.6319,6.7403,6.5774,6.5774,25145,0
2008-06-18,6.5437,6.7477,6.5088,6.7174,29564,0
2008-06-19,6.7182,6.7525,6.4446,6.7525,51442,0
2008-06-20,6.6807,6.904,6.3424,6.5062,120712,0
2008-06-23,6.4438,6.7167,6.4438,6.6473,144105,0
2008-06-24,6.5709,6.7055,6.5318,6.542,65181,0
2008-06-25,6.5334,6.5679,6.2649,6.5679,31580,0
2008-06-26,6.5016,6.5369,6.3934,6.4624,24522,0
2008-06-27,6.3991,6.7467,6.3291,6.6473,661532,0
2008-06-30,6.5257,6.7097,6.2425,6.2425,93962,0
2008-07-01,6.2435,6.3281,6.1298,6.269,39798,0
2008-07-02,6.2461,6.4393,6.0767,6.216,48667,0
2008-07-03,6.2374,6.3264,6.2374,6.3212,3824,0
2008-07-07,6.3272,6.3521,6.0485,6.0485,32770,0
2008-07-08,6.0636,6.3017,6.014,6.2425,122536,0
2008-07-09,6.1176,6.162,5.9678,5.978,51471,0
2008-07-10,5.9696,6.1981,5.9696,6.1981,20706,0
2008-07-11,6.2169,6.466,6.0629,6.436,123046,0
2008-07-14,6.3956,6.3956,6.2313,6.2862,46648,0
2008-07-15,6.2255,6.4942,6.1108,6.3744,74557,0
2008-07-16,6.417,6.5062,6.0439,6.5062,93953,0
2008-07-17,6.4952,6.8478,6.4952,6.7886,33782,0
2008-07-18,6.7927,6.8321,6.7174,6.8321,42603,0
2008-07-21,6.7423,6.8767,6.7423,6.8321,14468,0
2008-07-22,6.7706,6.964,6.7302,6.964,53272,0
2008-07-23,6.9615,6.9664,6.8972,6.9468,16279,0
2008-07-24,6.9547,6.964,6.7901,6.964,41613,0
2008-07-25,6.9066,7.4834,6.9066,7.4834,104172,0
2008-07-28,7.3405,7.3405,6.7937,7.017,42229,0
2008-07-29,6.9649,7.5818,6.7859,7.4575,63522,0
2008-07-30,7.4568,7.4568,7.2582,7.343,49683,0
2008-07-31,7.2335,7.2335,6.9152,7,55483,0
2008-08-01,6.9586,7.0933,6.5765,7.0437,57333,0
2008-08-04,6.8665,7.3139,6.757,7.2985,47434,0
2008-08-05,7.141,7.195,7.0214,7.0614,50476,0
2008-08-06,7.0186,7.113,6.9537,7.0437,56089,0
2008-08-07,6.964,7.064,6.964,6.964,77998,0
2008-08-08,7.0373,7.2463,6.9631,7.0521,89277,0
2008-08-11,6.9442,7.1581,6.9442,7.0437,116480,0
2008-08-12,6.9718,7.1307,6.9664,7.0614,103897,0
2008-08-13,7.0597,7.2891,6.9708,7.1848,45054,0
2008-08-14,7.124,7.4575,7.124,7.4575,20316,0
2008-08-15,7.4601,7.4601,7.1273,7.1667,52678,0
2008-08-18,7.0399,7.3388,6.9708,7.3343,46828,0
2008-08-19,7.1675,7.1675,6.9092,7.1232,43860,0
2008-08-20,7.1249,7.1692,7.0298,7.0701,14271,0
2008-08-21,6.9152,7.195,6.9152,7.1053,26037,0
2008-08-22,7.2299,7.4396,7.1454,7.29,39654,0
2008-08-25,7.1881,7.1881,6.9689,7.0437,67310,0
2008-08-26,7.0253,7.1402,6.9956,7.1402,17824,0
2008-08-27,7.1053,7.2,7.1053,7.1402,19625,0
2008-08-28,7.1925,7.4414,7.0521,7.3866,28450,0
2008-08-29,7.3098,7.3695,7.0546,7.2198,36678,0
2008-09-02,7.4442,7.4442,7.0597,7.1848,17426,0
2008-09-03,7.1565,7.4553,7.1565,7.3959,18837,0
2008-09-04,7.2798,7.3199,7.1102,7.2549,24452,0
2008-09-05,7.113,7.3079,7.0631,7.3079,14834,0
2008-09-08,7.408,7.4132,7.0134,7.4132,44273,0
2008-09-09,7.3603,7.4149,7.2754,7.3251,44461,0
2008-09-10,7.3593,7.3695,7.1053,7.2549,96201,0
2008-09-11,7.124,7.2789,6.9547,7.2634,59494,0
2008-09-12,7.1419,7.361,7.1419,7.3164,32460,0
2008-09-15,7.3704,7.3704,7.0512,7.0614,34467,0
2008-09-16,6.9879,7.3866,6.9879,7.3866,59509,0
2008-09-17,7.1196,7.3542,6.8903,7.1848,60331,0
2008-09-18,7.3771,7.7067,7.0334,7.5715,173019,0
2008-09-19,8.4844,8.4844,7.4022,7.6861,396107,0
2008-09-22,7.6811,7.9856,7.0623,7.8359,62511,0
2008-09-23,7.4646,7.7288,7.2549,7.2549,60127,0
2008-09-24,7.2934,7.6033,7.189,7.5979,40892,0
2008-09-25,7.6084,7.6136,7.319,7.4834,35051,0
2008-09-26,6.8714,7.7244,6.851,7.6944,76500,0
2008-09-29,7.7288,7.7342,6.9751,7.2549,51907,0
2008-09-30,7.4877,7.8624,6.9783,7.8624,61503,0
2008-10-01,7.1419,7.4568,7.1317,7.3517,8415,0
2008-10-02,7.6117,7.6117,7.2172,7.3866,33058,0
2008-10-03,7.212,7.7306,7.017,7.017,25647,0
2008-10-06,7.0085,7.7316,7.0085,7.2722,111268,0
2008-10-07,7.5158,7.5611,7.017,7.017,45884,0
2008-10-08,7.0795,7.319,6.785,6.8853,47871,0
2008-10-09,7.0623,7.0623,5.4937,5.4937,93501,0
2008-10-10,4.9888,5.9869,4.3908,5.9869,284418,0
2008-10-13,6.2444,7.5365,6.1245,7.5365,66118,0
2008-10-14,7.1384,7.2335,6.3409,6.3656,42696,0
2008-10-15,6.2714,6.3314,5.7976,5.8369,44897,0
2008-10-16,5.9292,7.3369,5.9292,7.2369,44280,0
2008-10-17,7.0409,7.3651,6.2416,6.8408,129574,0
2008-10-20,6.9375,6.9375,6.4583,6.6036,8015,0
2008-10-21,6.4462,6.5212,6.3212,6.3212,18826,0
2008-10-22,6.2649,6.2649,5.9457,5.9601,24238,0
2008-10-23,6.0234,6.4876,5.7386,6.4624,38476,0
2008-10-24,5.8686,5.9926,5.7933,5.7933,11412,0
2008-10-27,5.7702,6.4746,5.7404,5.9252,18831,0
2008-10-28,6.1604,6.4795,5.8359,5.9961,81394,0
2008-10-29,5.9893,6.424,5.6153,5.67,39672,0
2008-10-30,5.8634,6.2921,5.7386,6.0927,35470,0
2008-10-31,5.9705,6.489,5.8508,6.489,56140,0
2008-11-03,6.5717,6.7364,6.1279,6.1279,41282,0
2008-11-04,6.3924,6.9865,6.3924,6.9118,75950,0
2008-11-05,6.7602,6.8895,6.7003,6.7003,16639,0
2008-11-06,6.5709,6.631,6.1364,6.1364,13820,0
2008-11-07,6.3683,6.638,6.1389,6.269,15429,0
2008-11-10,6.3847,6.5901,6.2947,6.2947,10013,0
2008-11-11,6.6045,6.6045,5.9961,5.9961,39460,0
2008-11-12,5.9876,5.9876,5.5734,5.5734,31267,0
2008-11-13,5.735,6.4196,5.3661,6.2246,73520,0
2008-11-14,6.1133,6.1133,5.4937,5.4937,28832,0
2008-11-17,5.5945,5.6845,5.2408,5.2653,44482,0
2008-11-18,5.3141,5.4937,5.3141,5.4937,50856,0
2008-11-19,5.4141,5.4937,5.0043,5.0095,33637,0
2008-11-20,5.0985,5.4194,4.983,4.983,68017,0
2008-11-21,5.0531,5.76,5.013,5.6001,75803,0
2008-11-24,5.515,5.9517,5.1497,5.9517,58034,0
2008-11-25,5.9482,6.0184,5.7678,5.9429,37486,0
2008-11-26,5.7822,6.7097,5.7822,6.7003,49451,0
2008-11-28,6.6524,6.6524,6.0705,6.6473,17142,0
2008-12-01,6.4196,6.4196,5.0154,5.1506,41674,0
2008-12-02,5.2952,6.1981,5.2952,6.1981,40082,0
2008-12-03,5.9258,6.417,5.9258,6.3563,57447,0
2008-12-04,6.2468,6.3965,5.86,5.9252,14750,0
2008-12-05,5.8267,6.5239,5.6204,6.5239,39855,0
2008-12-08,6.0767,6.7443,6.0516,6.7443,69749,0
2008-12-09,6.6429,6.6482,6.1613,6.3924,32886,0
2008-12-10,6.4849,6.7706,6.4495,6.7706,19525,0
2008-12-11,6.5081,6.6389,5.866,5.8814,37496,0
2008-12-12,5.7864,6.7003,5.7864,6.7003,19927,0
2008-12-15,6.6995,6.6995,6.3984,6.5239,12565,0
2008-12-16,6.6455,7.017,5.9936,7.017,66391,0
2008-12-17,6.9631,7.0631,6.5276,7.0437,85776,0
2008-12-18,7.0186,7.1437,6.968,7.0786,42883,0
2008-12-19,7.4423,7.498,6.9904,6.9904,196677,0
2008-12-22,7.0373,7.0373,6.6164,6.9023,29522,0
2008-12-23,6.9761,7.1513,6.9761,7.1317,18929,0
2008-12-24,7.0085,7.0437,7.0085,7.0437,1394,0
2008-12-26,6.8218,7.0726,6.7714,7.0521,15548,0
2008-12-29,7.0493,7.0493,6.7277,6.8235,10166,0
2008-12-30,6.9082,7.0289,6.5221,6.8586,22935,0
2008-12-31,6.9033,7.028,6.6021,7.0085,40066,0
2009-01-02,7.1376,7.1376,6.5755,6.9468,41073,0
2009-01-05,7.0966,7.147,6.5745,6.7706,38683,0
2009-01-06,6.8714,7.0469,6.6354,6.9468,64399,0
2009-01-07,6.7986,7.0238,6.7986,6.8586,15359,0
2009-01-08,6.9956,7.0253,6.7151,7.0253,48257,0
2009-01-09,7.0298,7.0298,6.9493,6.964,33486,0
2009-01-12,6.9555,7.2566,6.9555,7.0253,94847,0
2009-01-13,6.9649,7.2206,6.9649,7.1402,19943,0
2009-01-14,6.9048,7.0999,6.6889,6.7443,54443,0
2009-01-15,6.6797,7.2471,6.1432,6.7356,72581,0
2009-01-16,6.6226,7.0134,6.2613,6.3212,68168,0
2009-01-20,6.0191,6.6259,5.4674,5.4674,90312,0
2009-01-21,5.556,5.998,5.556,5.9429,71522,0
2009-01-22,5.7864,5.8173,5.6719,5.7316,11767,0
2009-01-23,5.6735,6.1407,5.6735,6.11,16546,0
2009-01-26,6.1083,6.229,5.712,5.8369,46422,0
2009-01-27,5.8704,6.3624,5.8704,6.0664,37102,0
2009-01-28,6.0664,6.0664,5.7753,6.0664,44079,0
2009-01-29,6.0499,6.0499,5.6787,5.6787,16546,0
2009-01-30,6.0429,6.0429,5.7316,5.7316,6775,0
2009-02-02,5.6494,5.8642,5.5443,5.7847,59848,0
2009-02-03,5.8471,5.9876,5.4305,5.6616,31680,0
2009-02-04,5.7506,5.7506,5.3442,5.3442,81506,0
2009-02-05,5.3071,5.7035,5.3071,5.5383,36482,0
2009-02-06,5.6642,5.6642,5.4637,5.5289,69820,0
2009-02-09,5.4904,5.5853,5.3543,5.4852,40652,0
2009-02-10,5.4194,5.8257,5.2738,5.2738,55004,0
2009-02-11,5.3491,5.695,5.2882,5.564,49871,0
2009-02-12,5.4296,5.5596,5.2891,5.3089,27728,0
2009-02-13,5.2859,5.4407,5.2755,5.4407,13162,0
2009-02-17,5.2729,5.2729,5.0976,5.0976,80521,0
2009-02-18,5.1652,5.3655,5.035,5.0444,68794,0
2009-02-19,5.131,5.4228,4.6011,4.9043,98013,0
2009-02-20,4.8263,5.2706,4.5438,4.6048,128879,0
2009-02-23,4.929,4.9392,4.3138,4.3138,116271,0
2009-02-24,4.3891,4.5302,3.9191,4.288,173062,0
2009-02-25,4.4095,4.7629,4.3436,4.455,41624,0
2009-02-26,4.6663,4.6663,4.3324,4.3581,32116,0
2009-02-27,4.2821,4.7304,4.0757,4.5345,100236,0
2009-03-02,4.4473,4.6696,4.2967,4.2967,74849,0
2009-03-03,4.454,4.454,3.9458,3.9705,60924,0
2009-03-04,4.056,4.283,3.9551,4.0767,45647,0
2009-03-05,3.9362,4.0826,3.5126,3.5126,73409,0
2009-03-06,3.5787,3.8353,3.1756,3.5126,143649,0
2009-03-09,3.6479,3.9407,3.1585,3.1781,135776,0
2009-03-10,3.2783,3.4599,3.1123,3.4599,146118,0
2009-03-11,3.4786,4.0279,3.4786,3.8559,105538,0
2009-03-12,3.7293,5.2415,3.6787,5.1506,197827,0
2009-03-13,4.9913,5.3902,4.5431,4.5431,135258,0
2009-03-16,4.6121,5.136,4.3351,4.6576,71420,0
2009-03-17,4.638,5.036,4.5422,5.036,42847,0
2009-03-18,5.0223,5.1679,4.639,5.1679,61879,0
2009-03-19,5.1702,5.1702,4.6912,4.9128,18240,0
2009-03-20,5.0266,5.132,4.9305,4.9658,80534,0
2009-03-23,5.1354,5.1855,4.9991,5.1506,90393,0
2009-03-24,5.0711,5.2275,4.9402,5.0711,29953,0
2009-03-25,4.9658,5.0967,4.8297,5.036,84111,0
2009-03-26,5.124,5.2798,4.6603,5.2653,68276,0
2009-03-27,5.1207,5.1919,4.8691,4.8691,28567,0
2009-03-30,4.7886,5.0051,4.5619,4.6226,59518,0
2009-03-31,4.7134,5.2225,4.5867,4.5867,89275,0
2009-04-01,4.6749,4.9872,4.6749,4.8511,22805,0
2009-04-02,5.0085,5.0393,4.6612,4.7366,136532,0
2009-04-03,4.7366,4.8725,4.7366,4.8426,21832,0
2009-04-06,4.7725,4.923,4.6261,4.7366,26395,0
2009-04-07,4.6338,4.8409,4.5079,4.5079,56522,0
2009-04-08,4.6424,4.6474,4.5363,4.6226,18846,0
2009-04-09,4.7758,4.9779,4.5387,4.6399,98149,0
2009-04-13,4.5363,4.9547,4.5363,4.798,32734,0
2009-04-14,4.8897,4.9091,4.6176,4.6226,41663,0
2009-04-15,4.8212,4.8212,4.6544,4.816,20030,0
2009-04-16,4.8511,4.8913,4.6243,4.8861,46207,0
2009-04-17,4.894,4.9194,4.8135,4.9043,37261,0
2009-04-20,4.7493,4.8853,4.6483,4.6483,18068,0
2009-04-21,4.6509,4.9128,4.6509,4.9128,23620,0
2009-04-22,4.965,4.965,4.6877,4.7629,27377,0
2009-04-23,4.6706,4.7612,4.5438,4.6048,35293,0
2009-04-24,4.7366,4.9932,4.6355,4.948,43465,0
2009-04-27,5.0403,5.0403,4.7486,4.7629,28565,0
2009-04-28,4.948,4.953,4.686,4.8776,22229,0
2009-04-29,4.7665,4.948,4.7665,4.948,15877,0
2009-04-30,5.0283,5.0429,4.6696,4.746,92207,0
2009-05-01,4.7144,4.9966,4.2556,4.5781,48390,0
2009-05-04,4.7202,4.8964,4.6099,4.7099,34102,0
2009-05-05,4.6535,4.6945,4.6131,4.6131,24593,0
2009-05-06,4.6647,4.8212,4.6603,4.746,55977,0
2009-05-07,4.8853,4.9202,4.7144,4.7192,51569,0
2009-05-08,4.8964,4.9068,4.8562,4.8861,28161,0
2009-05-11,4.7595,5.1523,4.739,4.7894,41099,0
2009-05-12,4.8187,5.0207,4.7886,4.798,21627,0
2009-05-13,4.7846,4.911,4.639,4.6483,52618,0
2009-05-14,4.6887,4.8349,4.6887,4.7544,17075,0
2009-05-15,4.8228,4.8228,4.5354,4.5609,62707,0
2009-05-18,4.6544,4.7859,4.5438,4.7809,25380,0
2009-05-19,4.7192,4.8853,4.6082,4.8246,23629,0
2009-05-20,4.8887,4.8887,4.7383,4.7629,37298,0
2009-05-21,4.7221,4.9091,4.7221,4.9043,58822,0
2009-05-22,4.918,4.9384,4.8725,4.9128,56413,0
2009-05-26,4.864,5.0711,4.864,5.0711,63758,0
2009-05-27,5.0421,5.0421,4.7022,4.7278,46968,0
2009-05-28,4.7894,5.1488,4.7134,5.0274,68469,0
2009-05-29,5.0659,5.4767,4.8682,5.4767,283197,0
2009-06-01,5.4185,5.5605,5.1506,5.5555,116701,0
2009-06-02,5.5348,5.6418,5.1959,5.5906,76225,0
2009-06-03,5.5555,5.7232,5.4691,5.7232,43796,0
2009-06-04,5.7762,5.908,5.568,5.908,74936,0
2009-06-05,5.9526,5.978,5.5727,5.978,37899,0
2009-06-08,5.8652,6.0278,5.8043,5.9869,42017,0
2009-06-09,6.0064,6.1383,5.7078,6.0927,43601,0
2009-06-10,6.1389,6.3017,5.789,5.82,41425,0
2009-06-11,5.8352,6.1298,5.8352,6.0843,24063,0
2009-06-12,5.9961,6.1279,5.8799,6.1279,8490,0
2009-06-15,6.1535,6.1535,5.7787,5.8901,22688,0
2009-06-16,5.9166,6.0176,5.9014,5.9517,14016,0
2009-06-17,5.9534,6.2675,5.8975,6.2425,30371,0
2009-06-18,6.24,6.3059,6.0114,6.2246,17163,0
2009-06-19,6.3161,6.3212,5.8301,6.1544,102270,0
2009-06-22,6.0278,6.0278,5.6778,5.7847,60018,0
2009-06-23,5.86,6.0834,5.8396,6.0218,13612,0
2009-06-24,6.0543,6.0543,5.7404,5.7753,25243,0
2009-06-25,5.7273,6.3306,5.7273,6.3306,67532,0
2009-06-26,6.2714,6.2714,5.795,5.8462,369006,0
2009-06-29,5.8539,5.9756,5.5555,5.5555,61608,0
2009-06-30,5.7035,5.8865,5.5065,5.5466,53497,0
2009-07-01,5.6177,5.9669,5.3843,5.5466,76597,0
2009-07-02,5.4185,5.4278,5.2919,5.2919,38868,0
2009-07-06,5.285,5.3964,5.006,5.3005,65519,0
2009-07-07,5.3372,5.7324,5.2408,5.4937,29204,0
2009-07-08,5.5393,5.5393,5.2755,5.3622,71822,0
2009-07-09,5.4202,5.7394,5.3038,5.4767,52507,0
2009-07-10,5.5785,5.979,5.5528,5.5734,170968,0
2009-07-13,5.617,6.0218,5.4595,6.0218,62391,0
2009-07-14,6.0056,6.0056,5.7727,5.8285,15389,0
2009-07-15,5.9045,5.9601,5.7831,5.9601,38308,0
2009-07-16,5.6648,6.0747,5.4467,6.0747,148619,0
2009-07-17,6.0636,6.0636,5.5981,6.0131,90404,0
2009-07-20,6.0644,6.0944,5.9277,5.978,29807,0
2009-07-21,5.6889,6.0636,5.6334,6.0485,40037,0
2009-07-22,5.7994,6.0218,5.6067,6.0218,105145,0
2009-07-23,5.9859,6.3306,5.9611,6.2598,86610,0
2009-07-24,6.1037,6.1955,5.7694,6.0843,107891,0
2009-07-27,6.0485,6.0843,5.9061,6.0843,33364,0
2009-07-28,6.0927,6.2598,5.9405,6.2598,24662,0
2009-07-29,6.1664,6.4701,6.1006,6.2779,35134,0
2009-07-30,6.4086,6.4086,5.8814,6.348,61583,0
2009-07-31,6.2991,6.5318,6.0808,6.3041,35128,0
2009-08-03,6.3537,6.5866,6.0551,6.4094,77957,0
2009-08-04,6.3786,6.3786,6.1047,6.3128,12230,0
2009-08-05,6.2928,6.531,6.0098,6.2075,46574,0
2009-08-06,6.2699,6.4324,6.0476,6.0577,43046,0
2009-08-07,6.1946,6.3314,6.1946,6.3212,32574,0
2009-08-10,6.2057,6.5295,6.1748,6.454,42048,0
2009-08-11,6.417,6.5846,6.1844,6.5592,165121,0
2009-08-12,6.5507,7.4988,6.3675,7.3866,242807,0
2009-08-13,7.3098,7.4722,6.7013,7.3603,104553,0
2009-08-14,7.3644,7.3644,6.7403,6.8674,32557,0
2009-08-17,6.6881,7.3422,6.6881,7.1138,44375,0
2009-08-18,7.1419,7.4414,7.0462,7.4312,122005,0
2009-08-19,7.3251,7.421,7.2036,7.3959,20927,0
2009-08-20,7.2952,7.361,6.8375,7.0966,31846,0
2009-08-21,7.2251,7.2251,6.6909,7.0869,75920,0
2009-08-24,7.0102,7.2345,6.8478,7.0614,39541,0
2009-08-25,7.0768,7.3164,6.9451,7.0869,32429,0
2009-08-26,7.1565,7.1667,6.9382,7.1667,32463,0
2009-08-27,7.0238,7.2934,6.9887,7.2018,51119,0
2009-08-28,7.3012,7.3422,7.011,7.1848,173151,0
2009-08-31,7.1822,7.1822,6.7654,6.8059,60355,0
2009-09-01,6.738,7.1596,6.6116,6.6824,52345,0
2009-09-02,7,7.0298,6.6132,6.6389,40496,0
2009-09-03,6.6696,6.9033,6.6696,6.8674,33249,0
2009-09-04,6.7956,6.968,6.7498,6.9382,35417,0
2009-09-08,6.9946,6.9946,6.6842,6.7706,45218,0
2009-09-09,6.7413,6.8535,6.4315,6.4978,64318,0
2009-09-10,6.4883,6.6867,6.3461,6.5239,46410,0
2009-09-11,6.5464,6.6881,6.4188,6.6124,70242,0
2009-09-14,6.6482,6.7748,6.4803,6.7088,62126,0
2009-09-15,6.6218,6.6575,6.4746,6.6473,50531,0
2009-09-16,6.6516,6.6824,6.5301,6.6824,26349,0
2009-09-17,6.6533,6.8105,6.531,6.5774,89058,0
2009-09-18,6.595,6.595,6.1887,6.4275,137073,0
2009-09-21,6.3264,6.5959,6.1176,6.1279,72955,0
2009-09-22,6.2263,6.466,6.1399,6.2779,56025,0
2009-09-23,6.269,6.3247,6.1364,6.1364,21636,0
2009-09-24,6.162,6.269,6.1313,6.1364,29701,0
2009-09-25,6.192,6.4257,6.1357,6.2075,23388,0
2009-09-28,6.2666,6.4548,6.1195,6.348,36959,0
2009-09-29,6.3641,6.3641,6.1357,6.1459,13375,0
2009-09-30,6.2154,6.2154,5.4674,5.4674,128389,0
2009-10-01,5.7436,5.7686,5.3971,5.5906,107332,0
2009-10-02,5.5048,5.794,5.3773,5.6881,58576,0
2009-10-05,5.7025,5.82,5.3929,5.7232,29513,0
2009-10-06,5.7624,5.8285,5.5897,5.8285,20270,0
2009-10-07,5.6973,5.9319,5.6973,5.9166,45798,0
2009-10-08,5.9422,5.9422,5.7496,5.7496,32430,0
2009-10-09,5.8043,5.8043,5.5503,5.6881,109783,0
2009-10-12,5.7651,5.7651,5.3433,5.4502,106416,0
2009-10-13,5.439,5.5252,5.1644,5.2559,80066,0
2009-10-14,5.4185,5.5863,5.4185,5.5555,66104,0
2009-10-15,5.5596,5.748,5.4629,5.6255,40533,0
2009-10-16,5.5938,5.813,5.5938,5.6351,26153,0
2009-10-19,5.6454,5.843,5.6454,5.7668,26350,0
2009-10-20,5.6821,5.7734,5.6821,5.7232,28924,0
2009-10-21,5.7506,5.7916,5.593,5.6083,39532,0
2009-10-22,5.6121,5.6214,5.4588,5.5555,53319,0
2009-10-23,5.6991,5.7404,5.3174,5.3174,46224,0
2009-10-26,5.3099,5.5289,5.1884,5.2038,34797,0
2009-10-27,5.3929,5.4999,5.1943,5.1943,52922,0
2009-10-28,5.3516,5.4278,5.2046,5.2302,75678,0
2009-10-29,5.315,5.3715,5.2996,5.3355,41683,0
2009-10-30,5.2706,5.4731,5.219,5.2653,121881,0
2009-11-02,5.3725,5.3725,5.1384,5.1943,34396,0
2009-11-03,5.1265,5.2636,5.0804,5.1421,41922,0
2009-11-04,5.1577,5.2088,4.9186,4.9392,45263,0
2009-11-05,5.0207,5.1273,4.9744,5.0711,48608,0
2009-11-06,5.0207,5.0822,5.0009,5.036,19852,0
2009-11-09,5.1002,5.1764,5.0332,5.1506,41695,0
2009-11-10,5.1027,5.3259,5.1027,5.133,30664,0
2009-11-11,5.2046,5.3321,5.1993,5.3269,40687,0
2009-11-12,5.3023,5.3174,5.0841,5.0891,39929,0
2009-11-13,5.0924,5.2706,5.0924,5.2302,26169,0
2009-11-16,5.2738,5.5887,5.1472,5.3706,48809,0
2009-11-17,5.3595,5.4305,5.2225,5.3442,42282,0
2009-11-18,5.3834,5.4912,5.3423,5.4502,10561,0
2009-11-19,5.3781,5.4604,5.1339,5.1943,38531,0
2009-11-20,5.1374,5.2716,5.0874,5.133,40294,0
2009-11-23,5.22,5.5673,5.2046,5.2919,81253,0
2009-11-24,5.2968,5.5373,5.2968,5.4151,74779,0
2009-11-25,5.4278,5.4278,5.1884,5.2038,90476,0
2009-11-27,5.1384,5.4399,5.1384,5.3535,119619,0
2009-11-30,5.3576,5.4553,5.2148,5.4502,69111,0
2009-12-01,5.4664,5.7986,5.2516,5.5383,65573,0
2009-12-02,5.557,5.7258,5.5363,5.6083,34654,0
2009-12-03,5.6479,5.6941,5.3622,5.4235,20366,0
2009-12-04,5.557,5.6186,5.2559,5.3535,84772,0
2009-12-07,5.3629,5.4852,5.1892,5.2302,63183,0
2009-12-08,5.1993,5.3071,5.1027,5.1943,27797,0
2009-12-09,5.2038,5.29,5.1935,5.2653,32867,0
2009-12-10,5.2773,5.2773,5.1384,5.159,27576,0
2009-12-11,5.22,5.2559,5.1027,5.133,39745,0
2009-12-14,5.1846,5.338,5.144,5.2559,31912,0
2009-12-15,5.4115,5.4115,5.2482,5.2738,30724,0
2009-12-16,5.3277,5.4151,5.2001,5.3174,34222,0
2009-12-17,5.2611,5.4245,5.2354,5.2919,37945,0
2009-12-18,5.356,5.4278,5.1421,5.1421,155742,0
2009-12-21,5.1822,5.4629,5.1466,5.3355,49159,0
2009-12-22,5.338,5.5219,5.3023,5.4767,36962,0
2009-12-23,5.5449,5.6067,5.3005,5.5555,24850,0
2009-12-24,5.5631,5.5631,5.3535,5.4151,10572,0
2009-12-28,5.4529,5.5853,5.2636,5.4323,28372,0
2009-12-29,5.4374,5.5853,5.2029,5.5289,91664,0
2009-12-30,5.4946,5.5205,5.2644,5.3622,47345,0
2009-12-31,5.3725,5.4999,5.2088,5.3622,23694,0
2010-01-04,5.4323,5.5245,5.2687,5.4937,31306,0
2010-01-05,5.3843,5.4859,5.2559,5.2559,20731,0
2010-01-06,5.2653,5.439,5.1478,5.1679,49101,0
2010-01-07,5.1892,5.3071,5.1384,5.1943,31293,0
2010-01-08,5.1789,5.4194,5.1374,5.3884,111602,0
2010-01-11,5.4083,5.4749,5.2653,5.4235,64362,0
2010-01-12,5.3679,5.4647,5.3679,5.3884,60638,0
2010-01-13,5.4194,5.4194,5.2148,5.2302,36188,0
2010-01-14,5.22,5.2252,5.1224,5.133,39901,0
2010-01-15,5.1542,5.2105,4.9856,5.0009,109826,0
2010-01-19,5.0317,5.1644,5.0317,5.159,33443,0
2010-01-20,5.107,5.107,4.9888,5.0095,42647,0
2010-01-21,5.074,5.074,4.7774,4.834,78483,0
2010-01-22,4.923,5.1164,4.8204,4.8511,85381,0
2010-01-25,4.8812,4.9991,4.7742,4.8861,18977,0
2010-01-26,4.8528,5.0976,4.8426,4.8426,34848,0
2010-01-27,4.8289,4.9257,4.8289,4.8956,15654,0
2010-01-28,4.8374,4.8519,4.7809,4.7809,33640,0
2010-01-29,4.8331,5.1292,4.7612,4.9658,181652,0
2010-02-01,4.9634,4.9634,4.5087,4.7894,102903,0
2010-02-02,4.7758,4.8065,4.7246,4.7809,41113,0
2010-02-03,4.8075,4.8382,4.7665,4.8075,50059,0
2010-02-04,4.7715,4.8374,4.751,4.8075,58139,0
2010-02-05,4.8007,4.918,4.7544,4.9128,27610,0
2010-02-08,4.9138,4.9443,4.8007,4.8776,30543,0
2010-02-09,4.9451,4.9451,4.8323,4.9043,29334,0
2010-02-10,4.8665,4.8973,4.7997,4.8511,19582,0
2010-02-11,4.8562,4.9839,4.7894,4.948,44017,0
2010-02-12,4.8931,5.1027,4.8674,5.0976,34812,0
2010-02-16,5.1078,5.1078,4.9547,5.0009,23685,0
2010-02-17,5.0266,5.1128,5.0266,5.0976,27772,0
2010-02-18,5.1374,5.1943,5.0197,5.1943,24303,0
2010-02-19,5.1951,5.2415,5.19,5.2207,44714,0
2010-02-22,5.2217,5.237,4.97,5.124,100596,0
2010-02-23,5.1282,5.3031,5.1233,5.2826,40672,0
2010-02-24,5.2987,5.5245,5.2217,5.4937,91950,0
2010-02-25,5.4115,5.4937,5.3451,5.4937,66544,0
2010-02-26,5.4057,5.4929,5.3902,5.4674,69863,0
2010-03-01,5.5229,5.6522,5.4767,5.6255,104324,0
2010-03-02,5.6162,5.6983,5.601,5.6522,70059,0
2010-03-03,5.6761,5.6814,5.5991,5.6351,19079,0
2010-03-04,5.6624,5.7804,5.6522,5.7753,46320,0
2010-03-05,5.795,6.1195,5.7899,6.1195,71566,0
2010-03-08,6.132,6.1835,5.8652,6.1014,48051,0
2010-03-09,6.0577,6.1503,5.9601,6.1459,15570,0
2010-03-10,6.1298,6.1912,5.9336,6.1811,28784,0
2010-03-11,6.1133,6.2425,6.026,6.2425,31505,0
2010-03-12,6.2383,6.3768,6.0373,6.0843,27634,0
2010-03-15,6.0896,6.0998,5.9713,6.0485,19054,0
2010-03-16,6.0944,6.0944,5.9713,6.0485,14401,0
2010-03-17,6.0799,6.0799,5.9619,6.0131,20236,0
2010-03-18,6.1055,6.1055,5.9361,5.9517,22960,0
2010-03-19,6.0843,6.1037,5.7547,6.0843,77262,0
2010-03-22,6.0423,6.2898,6.0321,6.269,79016,0
2010-03-23,6.2752,6.3161,6.1364,6.2598,32662,0
2010-03-24,6.1756,6.3607,6.1706,6.3041,42590,0
2010-03-25,6.3247,6.3607,6.1195,6.1195,25282,0
2010-03-26,6.1399,6.2485,6.1399,6.2075,14001,0
2010-03-29,6.2057,6.3188,6.2005,6.2779,20815,0
2010-03-30,6.3237,6.3441,6.2779,6.3394,20815,0
2010-03-31,6.2947,6.3869,6.0936,6.269,79923,0
2010-04-01,6.2802,6.3212,6.1466,6.3212,31690,0
2010-04-05,6.2882,6.3648,6.1852,6.3394,25479,0
2010-04-06,6.3726,6.3832,6.3161,6.3212,5449,0
2010-04-07,6.2991,6.4284,6.2889,6.3924,36169,0
2010-04-08,6.4146,6.4969,6.3888,6.471,18872,0
2010-04-09,6.4495,6.4495,6.1357,6.1715,62854,0
2010-04-12,6.1766,6.2023,5.9498,6.1459,55417,0
2010-04-13,6.0989,6.2629,5.9961,6.1811,34452,0
2010-04-14,6.2313,6.4162,6.1903,6.4008,23534,0
2010-04-15,6.3759,6.489,6.3759,6.489,12641,0
2010-04-16,6.4179,6.4284,6.1766,6.2075,58337,0
2010-04-19,6.3161,6.3161,6.1305,6.1715,54440,0
2010-04-20,6.2383,6.2999,6.1706,6.269,23529,0
2010-04-21,6.3314,6.3314,6.1879,6.3212,12647,0
2010-04-22,6.2639,6.3306,6.1912,6.3306,44726,0
2010-04-23,6.3333,6.4876,6.1793,6.3744,52135,0
2010-04-26,6.3512,6.4284,6.3051,6.3306,26056,0
2010-04-27,6.2898,6.3102,5.9653,6.1459,46476,0
2010-04-28,6.1613,6.2495,6.1613,6.1715,20046,0
2010-04-29,6.3094,6.4583,6.3094,6.4275,38897,0
2010-04-30,6.4188,6.424,6.1715,6.1715,50401,0
2010-05-03,6.2435,6.3869,6.1715,6.3563,16721,0
2010-05-04,6.2699,6.2699,5.5923,6.1364,39498,0
2010-05-05,6.1133,6.2675,5.6924,5.7847,60344,0
2010-05-06,5.8584,6.1715,5.6573,5.7753,75637,0
2010-05-07,5.7822,5.9619,5.3971,5.6436,129963,0
2010-05-10,5.8522,5.9345,5.569,5.9345,164517,0
2010-05-11,5.8882,6.1459,5.8831,6.1459,35584,0
2010-05-12,6.132,6.4094,6.0654,6.4094,51557,0
2010-05-13,6.3726,6.3726,6.229,6.3212,35415,0
2010-05-14,6.269,6.3777,6.2179,6.2947,20807,0
2010-05-17,6.3314,6.3624,6.1416,6.3212,63041,0
2010-05-18,6.3768,6.3768,6.1766,6.2075,16331,0
2010-05-19,6.2356,6.323,6.1226,6.1895,65750,0
2010-05-20,6.0705,6.1629,5.9414,6.0131,118269,0
2010-05-21,5.9628,6.2675,5.9628,6.216,67406,0
2010-05-24,6.2306,6.2509,6.0705,6.1014,51293,0
2010-05-25,6.0485,6.0799,5.9765,6.0485,32496,0
2010-05-26,6.0962,6.334,6.0654,6.1895,79164,0
2010-05-27,6.3161,6.4094,6.3007,6.4094,28054,0
2010-05-28,6.394,6.394,6.2075,6.2331,21861,0
2010-06-01,6.1588,6.1999,5.8901,5.978,93559,0
2010-06-02,6.0234,6.3795,6.0184,6.3744,52463,0
2010-06-03,6.3424,6.4455,6.2032,6.4094,44496,0
2010-06-04,6.2503,6.2872,6.0697,6.0747,54204,0
2010-06-07,6.1459,6.2742,6.0681,6.1459,72228,0
2010-06-08,6.1929,6.1981,6.0896,6.1715,29598,0
2010-06-09,6.2503,6.3323,6.1826,6.2862,46656,0
2010-06-10,6.371,6.454,6.2468,6.454,93554,0
2010-06-11,6.3264,6.3984,6.2485,6.3832,36598,0
2010-06-14,6.4016,6.4016,6.1802,6.216,24215,0
2010-06-15,6.2742,6.4548,6.1972,6.4446,31370,0
2010-06-16,6.394,6.4513,6.3272,6.4094,53977,0
2010-06-17,6.454,6.454,6.3247,6.3924,10451,0
2010-06-18,6.436,6.436,6.3067,6.348,74089,0
2010-06-21,6.4077,6.4077,6.2169,6.2425,25352,0
2010-06-22,6.2761,6.395,6.1981,6.1981,38913,0
2010-06-23,6.1963,6.2898,6.1811,6.269,30985,0
2010-06-24,6.2154,6.3441,6.1741,6.1895,38712,0
2010-06-25,6.2331,6.5062,6.186,6.5062,416939,0
2010-06-28,6.4455,6.4912,6.2186,6.471,38919,0
2010-06-29,6.3675,6.4196,6.2179,6.2331,36953,0
2010-06-30,6.2528,6.3298,6.1544,6.1544,36575,0
2010-07-01,6.1879,6.3683,6.1253,6.2598,93436,0
2010-07-02,6.3161,6.3529,6.1715,6.1715,59440,0
2010-07-06,6.269,6.269,6.1195,6.1459,48989,0
2010-07-07,6.1912,6.3869,6.17,6.3306,50313,0
2010-07-08,6.3632,6.3632,6.1869,6.3212,53051,0
2010-07-09,6.3369,6.3581,6.2075,6.3212,29599,0
2010-07-12,6.2862,6.3529,6.2134,6.2598,30177,0
2010-07-13,6.3415,6.4146,6.2485,6.3832,81908,0
2010-07-14,6.3869,6.4077,6.2425,6.2425,19351,0
2010-07-15,6.2649,6.3424,6.234,6.2598,43527,0
2010-07-16,6.2107,6.3451,6.17,6.216,101302,0
2010-07-19,6.2537,6.4446,6.1972,6.4446,112123,0
2010-07-20,6.3615,6.4548,6.2271,6.4179,54762,0
2010-07-21,6.4155,6.4155,6.2246,6.2246,66595,0
2010-07-22,6.3272,6.436,6.2607,6.436,107942,0
2010-07-23,6.3869,6.5111,6.2794,6.5062,74498,0
2010-07-26,6.5088,6.607,6.3641,6.5239,88277,0
2010-07-27,6.5318,6.6508,6.3255,6.5679,49576,0
2010-07-28,6.5257,6.6036,6.4377,6.6036,29224,0
2010-07-29,6.6291,6.6705,6.3862,6.542,26706,0
2010-07-30,6.4384,6.6345,6.3656,6.542,124732,0
2010-08-02,6.6226,6.6226,6.3693,6.4624,69499,0
2010-08-03,6.4746,6.5679,6.4334,6.4803,25950,0
2010-08-04,6.496,6.5784,6.3768,6.5679,16657,0
2010-08-05,6.5774,6.5774,6.3656,6.3656,25159,0
2010-08-06,6.3119,6.5036,6.2092,6.436,151976,0
2010-08-09,6.4232,6.4746,6.2835,6.3041,81931,0
2010-08-10,6.24,6.3529,6.1981,6.1981,83636,0
2010-08-11,6.1903,6.3451,6.1903,6.2425,86574,0
2010-08-12,6.1775,6.3529,6.1724,6.1981,112291,0
2010-08-13,6.2032,6.229,6.1407,6.1715,50104,0
2010-08-16,6.1269,6.2872,6.1269,6.2509,28067,0
2010-08-17,6.3151,6.3151,6.1245,6.2075,37760,0
2010-08-18,6.2169,6.3255,6.2065,6.269,33089,0
2010-08-19,6.2588,6.2588,5.8745,5.8901,61802,0
2010-08-20,5.853,6.1338,5.6092,5.6616,85103,0
2010-08-23,5.707,5.8154,5.5828,5.6083,44717,0
2010-08-24,5.5664,5.878,5.5348,5.7847,78191,0
2010-08-25,5.735,6.0363,5.735,6.0312,89899,0
2010-08-26,6.0329,6.1108,5.9345,5.9345,13866,0
2010-08-27,6.014,6.1646,5.8686,6.1544,81133,0
2010-08-30,6.1156,6.1156,5.9292,5.9345,43144,0
2010-08-31,5.9482,6.1298,5.9217,6.0312,65316,0
2010-09-01,6.1298,6.2228,5.9014,6.1195,55109,0
2010-09-02,6.1204,6.2032,6.1047,6.1715,26584,0
2010-09-03,6.2322,6.3726,6.1338,6.3563,36391,0
2010-09-07,6.3298,6.3298,6.1844,6.1895,26212,0
2010-09-08,6.2032,6.2032,6.0373,6.1715,16554,0
2010-09-09,6.1638,6.2263,6.0439,6.1014,36236,0
2010-09-10,6.1748,6.1748,6.0603,6.1279,32350,0
2010-09-13,6.1646,6.3675,6.0191,6.3563,34275,0
2010-09-14,6.3498,6.3498,6.2041,6.2509,31393,0
2010-09-15,6.2476,6.2476,6.0344,6.1279,52761,0
2010-09-16,6.0321,6.0843,5.9696,6.0843,27933,0
2010-09-17,6.1195,6.1195,5.6102,5.9166,137643,0
2010-09-20,5.8994,6.1748,5.8114,6.1544,132284,0
2010-09-21,6.0406,6.1029,5.9526,5.978,21756,0
2010-09-22,5.9319,5.9628,5.8225,5.8901,22929,0
2010-09-23,5.8761,5.9644,5.8445,5.8814,27718,0
2010-09-24,5.9688,6.0577,5.8808,6.0577,47160,0
2010-09-27,6.0644,6.0962,5.9199,5.9869,21202,0
2010-09-28,6.0234,6.0962,5.9611,6.0747,34282,0
2010-09-29,6.0406,6.0767,5.9936,6.0664,28498,0
2010-09-30,6.1047,6.1047,5.9696,5.9696,48313,0
2010-10-01,6.015,6.015,5.9575,6.0047,4237,0
2010-10-04,5.9688,6.0107,5.9173,5.9429,16763,0
2010-10-05,6.014,6.0449,5.9517,6.0397,32570,0
2010-10-06,6.0449,6.0603,5.9825,6.0131,53388,0
2010-10-07,6.021,6.021,5.7873,5.8549,26585,0
2010-10-08,5.7443,6.015,5.7443,5.978,25604,0
2010-10-11,5.9464,5.978,5.843,5.9517,8287,0
2010-10-12,5.9559,5.9559,5.8369,5.8985,9253,0
2010-10-13,5.9061,6.0363,5.8857,6.0312,62426,0
2010-10-14,6.0363,6.0569,5.8592,6.0312,24449,0
2010-10-15,6.0757,6.0757,5.8575,6.0131,53726,0
2010-10-18,6.0373,6.0944,5.7831,6.0843,48930,0
2010-10-19,5.9926,6.0705,5.8421,5.9252,32543,0
2010-10-20,5.979,6.0824,5.979,6.0312,20022,0
2010-10-21,6.0466,6.0466,5.8745,5.9166,19845,0
2010-10-22,5.9277,5.9482,5.7976,5.9429,38693,0
2010-10-25,5.9517,5.9669,5.8994,5.9252,10975,0
2010-10-26,5.8652,5.979,5.8652,5.9429,13296,0
2010-10-27,5.9893,5.9893,5.7404,5.8019,31793,0
2010-10-28,5.8575,5.9405,5.7847,5.7847,13879,0
2010-10-29,5.7582,5.878,5.7582,5.873,26770,0
2010-11-01,5.866,5.866,5.6642,5.7053,28319,0
2010-11-02,5.7873,5.9327,5.7145,5.7668,86619,0
2010-11-03,5.7924,5.8704,5.7556,5.8285,16184,0
2010-11-04,5.8695,6.0304,5.8592,5.9166,41620,0
2010-11-05,5.9678,6.0038,5.9052,5.978,30257,0
2010-11-08,5.9575,5.9575,5.8642,5.8901,12140,0
2010-11-09,5.8154,5.9869,5.748,5.7847,16561,0
2010-11-10,5.7907,5.879,5.7907,5.8369,10984,0
2010-11-11,5.7686,5.7686,5.582,5.582,42599,0
2010-11-12,5.5623,5.7232,5.5623,5.6351,19850,0
2010-11-15,5.8584,5.8584,5.7753,5.8369,6552,0
2010-11-16,5.7924,5.7924,5.6112,5.6522,25020,0
2010-11-17,5.8238,5.8292,5.6633,5.7933,13295,0
2010-11-18,5.8753,5.8753,5.6144,5.8019,56872,0
2010-11-19,5.8138,5.8138,5.6624,5.7404,37907,0
2010-11-22,5.6932,5.7564,5.6255,5.7404,6900,0
2010-11-23,5.7078,5.7078,5.6246,5.6351,6894,0
2010-11-24,5.6726,5.7137,5.6359,5.7137,10913,0
2010-11-26,5.6999,5.7421,5.6633,5.7053,2296,0
2010-11-29,5.7025,5.8019,5.6454,5.8019,23934,0
2010-11-30,5.7976,5.7976,5.6726,5.7404,149084,0
2010-12-01,5.7017,5.8163,5.6231,5.6965,104766,0
2010-12-02,5.7128,5.7232,5.6083,5.6351,18575,0
2010-12-03,5.5887,5.6359,5.4794,5.5466,86430,0
2010-12-06,5.5135,5.5495,5.4869,5.5023,16666,0
2010-12-07,5.5708,5.6074,5.4929,5.5289,93952,0
2010-12-08,5.557,5.5887,5.5315,5.5466,65861,0
2010-12-09,5.5801,5.7164,5.533,5.5906,89653,0
2010-12-10,5.5339,5.67,5.5339,5.67,20875,0
2010-12-13,5.6445,5.6546,5.5449,5.582,20299,0
2010-12-14,5.6128,5.712,5.6128,5.6965,15898,0
2010-12-15,5.6317,5.6999,5.6162,5.6787,24503,0
2010-12-16,5.6983,5.7404,5.6573,5.7404,24312,0
2010-12-17,5.7239,5.7291,5.4835,5.6616,97272,0
2010-12-20,5.6657,5.7025,5.6351,5.6351,15509,0
2010-12-21,5.6743,5.7316,5.5648,5.7316,31799,0
2010-12-22,5.7248,5.7986,5.6726,5.7668,118884,0
2010-12-23,5.7462,5.8618,5.6941,5.82,32349,0
2010-12-27,5.8481,5.8901,5.8225,5.8901,14747,0
2010-12-28,5.8667,5.9917,5.8667,5.9869,34838,0
2010-12-29,5.9807,6.2579,5.9756,6.216,68978,0
2010-12-30,6.1793,6.2416,6.132,6.216,35034,0
2010-12-31,6.2005,6.5137,6.1844,6.3832,165791,0
2011-01-03,6.4067,6.8818,6.4067,6.7886,210470,0
2011-01-04,6.8356,6.9555,6.7413,6.7886,60327,0
2011-01-05,6.7842,6.9306,6.7636,6.9204,49013,0
2011-01-06,6.8697,7.0008,6.8697,6.9382,27180,0
2011-01-07,6.9511,7.0134,6.8775,7.0085,28725,0
2011-01-10,6.9595,7.0485,6.8818,7.0437,77950,0
2011-01-11,7.1523,7.3669,7.147,7.2985,45552,0
2011-01-12,7.3825,7.3825,7.2308,7.2985,438623,0
2011-01-13,7.3293,7.4807,7.319,7.3603,204255,0
2011-01-14,7.3825,7.7326,7.3405,7.633,296091,0
2011-01-18,7.6426,7.8831,7.6426,7.8359,268190,0
2011-01-19,7.7941,7.8359,7.6426,7.6682,190665,0
2011-01-20,7.6802,7.8007,7.633,7.633,188524,0
2011-01-21,7.8351,7.8351,7.4798,7.6159,212696,0
2011-01-24,7.5911,7.7846,7.5911,7.7477,121543,0
2011-01-25,7.6861,7.8795,7.6861,7.8273,276555,0
2011-01-26,7.8546,7.8813,7.7869,7.8442,140056,0
2011-01-27,7.8555,7.8769,7.7253,7.7561,281428,0
2011-01-28,7.7829,7.7829,7.7306,7.7306,182268,0
2011-01-31,7.7813,7.7813,7.7288,7.7392,173496,0
2011-02-01,7.7805,7.853,7.7178,7.8273,398349,0
2011-02-02,7.7735,7.8412,7.7625,7.8359,116386,0
2011-02-03,7.8359,7.8624,7.7837,7.8624,87289,0
2011-02-04,7.8865,7.9643,7.8332,7.9591,215413,0
2011-02-07,7.9284,8.0011,7.8966,7.9856,137285,0
2011-02-08,7.9436,8.0011,7.923,7.9856,96181,0
2011-02-09,7.9472,8.0362,7.9259,7.9676,105840,0
2011-02-10,7.9265,7.9839,7.9104,7.9676,57072,0
2011-02-11,7.936,8.1968,7.936,8.1968,138096,0
2011-02-14,8.1637,8.1637,7.9916,8.0641,28353,0
2011-02-15,8.0405,8.0866,7.9669,8.0293,59762,0
2011-02-16,8.0567,8.1457,8.0464,8.1352,44977,0
2011-02-17,8.0782,8.1937,8.0618,8.1885,48835,0
2011-02-18,8.1552,8.249,8.1397,8.2233,119559,0
2011-02-22,8.1036,8.1976,8.0405,8.0824,141662,0
2011-02-23,8.1053,8.174,8.0799,8.1526,31660,0
2011-02-24,8.1433,8.269,8.1277,8.2587,94972,0
2011-02-25,8.2525,8.4422,8.2009,8.4251,89259,0
2011-02-28,8.529,8.6393,8.4455,8.4871,157370,0
2011-03-01,8.4471,8.479,8.404,8.4251,140753,0
2011-03-02,8.451,8.4672,8.3978,8.4606,154135,0
2011-03-03,8.5621,8.5775,8.4678,8.5676,179486,0
2011-03-04,8.4349,8.4349,8.2911,8.4349,3978310,0
2011-03-07,8.4226,8.4712,8.3522,8.3988,717884,0
2011-03-08,8.3978,8.4703,8.3978,8.4703,1014602,0
2011-03-09,8.4662,8.513,8.4662,8.513,379549,0
2011-03-10,8.4678,8.5057,8.4111,8.4441,375322,0
2011-03-11,8.4299,8.5014,8.4299,8.4703,540310,0
2011-03-14,8.4128,8.4693,8.4128,8.4606,922904,0
2011-03-15,8.4128,8.4299,8.3507,8.3821,602592,0
2011-03-16,8.3515,8.4058,8.3515,8.3899,526711,0
2011-03-17,8.4643,8.4643,8.3918,8.4076,213456,0
2011-03-18,8.4049,8.4049,8.3584,8.3821,430817,0
2011-03-21,8.3899,8.4058,8.367,8.3899,381612,0
2011-03-22,8.3889,8.404,8.3411,8.374,349619,0
2011-03-23,8.3531,8.3926,8.3042,8.3287,411559,0
2011-03-24,8.3373,8.3373,8.1705,8.2499,298415,0
2011-03-25,8.2755,8.3319,8.1885,8.2755,267784,0
2011-03-28,8.2746,8.3297,8.2421,8.2587,157487,0
2011-03-29,8.263,8.3103,8.2309,8.3022,259034,0
2011-03-30,8.2841,8.2841,8.2439,8.2755,192323,0
2011-03-31,8.2774,8.3174,8.2702,8.2938,364951,0
2011-04-01,8.3557,8.3557,8.196,8.3557,169025,0
2011-04-04,8.3557,8.3557,8.3146,8.3557,316790,0
2011-04-05,8.3479,8.3479,8.2911,8.3071,107710,0
2011-04-06,8.3071,8.3071,8.2911,8.3071,162112,0
2011-04-07,8.2999,8.3071,8.2439,8.2594,149708,0
2011-04-08,8.3233,8.3233,8.196,8.2356,94706,0
2011-04-11,8.2197,8.2755,8.2045,8.2755,185384,0
2011-04-12,8.2356,8.2911,8.2037,8.2111,157600,0
2011-04-13,8.2197,8.2834,8.1559,8.1722,140189,0
2011-04-14,8.1322,8.1885,8.0129,8.1085,222387,0
2011-04-15,8.0927,8.1559,8.0448,8.1482,96180,0
2011-04-18,8.0611,8.1007,8.037,8.0691,121297,0
2011-04-19,8.0691,8.1007,8.037,8.0611,120008,0
2011-04-20,8.0766,8.1007,8.0448,8.0766,145195,0
2011-04-21,8.0691,8.0844,7.9891,8.029,130695,0
2011-04-25,8.037,8.0611,7.9974,8.037,69064,0
2011-04-26,7.9974,8.0527,7.9974,8.029,78389,0
2011-04-27,8.0209,8.0209,7.9413,7.9811,119392,0
2011-04-28,7.9891,7.9891,7.8379,7.8778,231885,0
2011-04-29,7.8507,7.9148,7.7545,7.8989,105933,0
2011-05-02,7.8858,7.9096,7.8538,7.8778,112801,0
2011-05-03,7.8828,7.9708,7.8746,7.9225,112688,0
2011-05-04,7.939,7.939,7.8185,7.8266,83322,0
2011-05-05,7.8107,7.9225,7.7545,7.7626,61580,0
2011-05-06,7.7545,7.8587,7.6662,7.6662,62976,0
2011-05-09,7.6312,7.6787,7.5595,7.6469,109800,0
2011-05-10,7.6746,7.9225,7.6746,7.8669,123443,0
2011-05-11,7.8828,7.939,7.6425,7.6906,124903,0
2011-05-12,7.6746,7.8587,7.6746,7.8266,78483,0
2011-05-13,7.8266,7.8507,7.6983,7.7227,68443,0
2011-05-16,7.7143,7.7706,7.6342,7.6504,81307,0
2011-05-17,7.7303,7.7706,7.6342,7.6826,41305,0
2011-05-18,7.6662,7.7787,7.6662,7.7466,94916,0
2011-05-19,7.7545,7.8025,7.7466,7.7864,97936,0
2011-05-20,7.7864,7.7946,7.7545,7.7706,62931,0
2011-05-23,7.6662,7.7706,7.6662,7.6906,48120,0
2011-05-24,7.6906,7.7064,7.6504,7.6504,59727,0
2011-05-25,7.6584,7.7143,7.6101,7.6342,49914,0
2011-05-26,7.6185,7.6662,7.5943,7.6185,74535,0
2011-05-27,7.6185,7.7064,7.6101,7.7064,45943,0
2011-05-31,7.7385,7.7385,7.6101,7.6262,119479,0
2011-06-01,7.6584,7.6584,7.5381,7.5381,93566,0
2011-06-02,7.5381,7.6342,7.5142,7.6101,69276,0
2011-06-03,7.5863,7.6342,7.5622,7.5622,74234,0
2011-06-06,7.6662,7.6662,7.5463,7.6025,100455,0
2011-06-07,7.6662,7.7227,7.5784,7.5863,73232,0
2011-06-08,7.5542,7.7303,7.5542,7.6342,61561,0
2011-06-09,7.6906,7.6906,7.5784,7.6826,57484,0
2011-06-10,7.6342,7.6584,7.5703,7.6101,70126,0
2011-06-13,7.6185,7.8107,7.5863,7.7787,250866,0
2011-06-14,7.8347,7.8347,7.7303,7.7466,213019,0
2011-06-15,7.7064,7.8347,7.6906,7.7466,74374,0
2011-06-16,7.7385,7.8107,7.7385,7.8025,139408,0
2011-06-17,7.8347,7.8347,7.7626,7.8107,117783,0
2011-06-20,7.7864,7.8266,7.7545,7.7864,43325,0
2011-06-21,7.8107,7.9148,7.7864,7.8906,82907,0
2011-06-22,7.9225,7.9949,7.8906,7.9148,138135,0
2011-06-23,7.8746,8.0028,7.8507,7.9629,91574,0
2011-06-24,7.9629,8.0109,7.8669,7.9788,2093762,0
2011-06-27,7.9148,8.051,7.9148,7.9869,156065,0
2011-06-28,7.9467,8.0028,7.8828,8.0028,124123,0
2011-06-29,8.0429,8.0429,7.8507,7.9629,127984,0
2011-06-30,7.9467,8.027,7.9065,7.931,166825,0
2011-07-01,7.931,8.027,7.931,7.9949,190836,0
2011-07-05,7.9869,8.0109,7.9548,8.0028,106782,0
2011-07-06,7.9949,8.0109,7.9788,8.0109,110422,0
2011-07-07,8.0109,8.0589,7.9949,8.0589,137776,0
2011-07-08,7.9869,8.051,7.9788,8.0429,76840,0
2011-07-11,7.9949,8.051,7.9949,8.0192,55774,0
2011-07-12,8.0109,8.0589,8.0109,8.0109,56235,0
2011-07-13,7.9788,8.0831,7.9629,8.0831,114531,0
2011-07-14,8.0831,8.1953,8.0028,8.1231,265600,0
2011-07-15,8.1231,8.4441,8.1231,8.2834,445617,0
2011-07-18,8.3311,8.3392,8.1953,8.2356,190618,0
2011-07-19,8.2911,8.4031,8.2509,8.3724,166053,0
2011-07-20,8.4031,8.4111,8.2188,8.3311,85950,0
2011-07-21,8.3071,8.3795,8.2746,8.3311,105046,0
2011-07-22,8.3479,8.3557,8.2269,8.2911,67978,0
2011-07-25,8.2188,8.3557,8.2111,8.2746,62367,0
2011-07-26,8.2509,8.3071,8.1953,8.1953,42838,0
2011-07-27,8.179,8.2674,8.051,8.0747,149971,0
2011-07-28,8.107,8.3071,8.0109,8.107,61301,0
2011-07-29,8.0429,8.3635,8.0349,8.1314,75761,0
2011-08-01,8.1713,8.1713,8.0349,8.0831,72277,0
2011-08-02,8.3071,8.3071,8.0349,8.0429,65580,0
2011-08-03,8.0429,8.1552,8.0192,8.0831,93776,0
2011-08-04,8.0429,8.107,7.8266,7.8266,130898,0
2011-08-05,7.8507,8.0028,7.7143,7.7787,116268,0
2011-08-08,7.6746,7.9148,7.37,7.37,269904,0
2011-08-09,7.5703,7.7706,7.2737,7.7706,317705,0
2011-08-10,7.5863,7.6342,7.2737,7.2737,171106,0
2011-08-11,7.6504,7.6504,7.33,7.4022,178453,0
2011-08-12,7.45,7.5222,7.2499,7.2659,106880,0
2011-08-15,7.33,7.45,7.2979,7.41,97684,0
2011-08-16,7.37,7.4743,7.2899,7.3219,93353,0
2011-08-17,7.4422,7.5061,7.3459,7.4259,75873,0
2011-08-18,7.3058,7.4422,7.2499,7.2818,167739,0
2011-08-19,7.3459,7.4422,7.2178,7.2579,130674,0
2011-08-22,7.3941,7.3941,7.1217,7.1695,93978,0
2011-08-23,7.2259,7.4022,7.1458,7.4022,125631,0
2011-08-24,7.4022,7.6504,7.3058,7.6185,72616,0
2011-08-25,7.6425,7.7706,7.4984,7.6906,345265,0
2011-08-26,7.4984,7.8107,7.4984,7.6983,95915,0
2011-08-29,7.6262,7.8587,7.6262,7.8507,91362,0
2011-08-30,7.8025,7.8025,7.6185,7.6584,41815,0
2011-08-31,7.6983,7.7706,7.5863,7.6983,136613,0
2011-09-01,7.7143,7.8828,7.5703,7.6185,119098,0
2011-09-02,7.5381,7.8025,7.5381,7.6101,95198,0
2011-09-06,7.4422,7.6584,7.4342,7.6185,111384,0
2011-09-07,7.6983,7.8347,7.6906,7.7946,169978,0
2011-09-08,7.7946,7.8428,7.6504,7.6826,121424,0
2011-09-09,7.5784,7.6746,7.4181,7.6342,152267,0
2011-09-12,7.6826,7.7626,7.5302,7.6662,67283,0
2011-09-13,7.6906,7.8347,7.6906,7.7864,74411,0
2011-09-14,7.8428,7.8906,7.7706,7.8587,102791,0
2011-09-15,7.8828,7.8828,7.8185,7.8828,55755,0
2011-09-16,7.8828,7.8828,7.8266,7.8587,259639,0
2011-09-19,7.7385,7.8507,7.7143,7.8185,62551,0
2011-09-20,7.8507,7.8507,7.6262,7.6504,92419,0
2011-09-21,7.7143,7.7946,7.45,7.4661,74105,0
2011-09-22,7.4259,7.5784,7.3058,7.4259,127719,0
2011-09-23,7.5061,7.6662,7.4422,7.5622,48910,0
2011-09-26,7.6826,7.8507,7.6185,7.8428,62945,0
2011-09-27,7.8428,7.8507,7.6185,7.6826,114649,0
2011-09-28,7.7064,7.7626,7.4984,7.5142,91833,0
2011-09-29,7.6662,7.7064,7.4259,7.5784,87909,0
2011-09-30,7.4743,7.6826,7.4743,7.5943,148161,0
2011-10-03,7.5222,7.7545,7.4579,7.4902,155823,0
2011-10-04,7.5061,7.8107,7.4743,7.8025,203762,0
2011-10-05,7.6185,7.8185,7.6185,7.7545,67407,0
2011-10-06,7.7143,7.8025,7.6262,7.7864,67848,0
2011-10-07,7.6826,7.7706,7.6101,7.6185,48019,0
2011-10-10,7.7706,7.8107,7.6185,7.8107,93550,0
2011-10-11,7.7466,7.8107,7.6983,7.8025,67222,0
2011-10-12,7.8107,7.8428,7.7787,7.8185,115225,0
2011-10-13,7.7706,7.8266,7.6425,7.8266,48621,0
2011-10-14,7.8906,7.8906,7.7303,7.8669,77814,0
2011-10-17,7.7545,7.8989,7.7143,7.7227,96187,0
2011-10-18,7.7626,7.8906,7.6906,7.8906,125115,0
2011-10-19,7.8746,7.8989,7.6185,7.6662,70444,0
2011-10-20,7.6983,7.7545,7.6101,7.7227,38043,0
2011-10-21,7.7227,7.8347,7.6342,7.7143,69517,0
2011-10-24,7.6504,7.8428,7.6342,7.7946,84145,0
2011-10-25,7.7385,7.8025,7.5943,7.6262,80181,0
2011-10-26,7.7303,7.8906,7.6504,7.8828,118602,0
2011-10-27,7.8906,7.9548,7.8428,7.9225,241706,0
2011-10-28,7.8906,8.091,7.8906,8.0028,146646,0
2011-10-31,7.8828,8.0831,7.8828,8.051,139375,0
2011-11-01,7.931,8.0349,7.7545,7.7864,105087,0
2011-11-02,7.9225,8.0109,7.8507,7.9949,86036,0
2011-11-03,8.0831,8.2188,7.9225,8.2111,186436,0
2011-11-04,8.2746,8.3392,8.1552,8.1713,124763,0
2011-11-07,8.1866,8.2911,8.107,8.2746,90711,0
2011-11-08,8.3392,8.3953,8.2037,8.3392,98062,0
2011-11-09,8.1953,8.3223,8.0349,8.0589,102500,0
2011-11-10,8.1628,8.2269,8.0747,8.1953,43342,0
2011-11-11,8.2834,8.3724,8.179,8.3557,69954,0
2011-11-14,8.2356,8.3392,8.027,8.1231,80062,0
2011-11-15,8.1387,8.2746,8.051,8.2674,47335,0
2011-11-16,8.1953,8.3071,8.1472,8.1472,71887,0
2011-11-17,8.1628,8.2429,8.107,8.1387,57520,0
2011-11-18,8.1472,8.2509,8.1231,8.2429,61898,0
2011-11-21,8.1628,8.1953,8.0669,8.0831,47335,0
2011-11-22,8.107,8.1314,8.0109,8.0109,32421,0
2011-11-23,7.8906,7.9949,7.7864,7.8025,96164,0
2011-11-25,7.7946,7.8906,7.6025,7.6425,39354,0
2011-11-28,8.1231,8.1231,7.7545,7.8906,89277,0
2011-11-29,7.8828,7.9225,7.7787,7.9065,43215,0
2011-11-30,8.0589,8.1314,7.9467,8.1314,241829,0
2011-12-01,8.0589,8.1314,7.9869,8.0747,111213,0
2011-12-02,8.1628,8.179,8.091,8.179,82968,0
2011-12-05,8.179,8.2746,8.1472,8.2746,108146,0
2011-12-06,8.2269,8.2911,8.1953,8.2356,72083,0
2011-12-07,8.2188,8.2911,8.091,8.2594,48674,0
2011-12-08,8.1953,8.2111,8.107,8.1314,69027,0
2011-12-09,8.1713,8.3311,8.1387,8.3311,95251,0
2011-12-12,8.2674,8.2674,8.1953,8.2509,44016,0
2011-12-13,8.3071,8.3311,8.1472,8.2037,76492,0
2011-12-14,8.0831,8.3392,8.0831,8.3311,113084,0
2011-12-15,8.3479,8.3479,8.2674,8.3146,76439,0
2011-12-16,8.3479,8.3479,8.2674,8.3311,178272,0
2011-12-19,8.2911,8.3479,8.099,8.1387,81701,0
2011-12-20,8.1713,8.3071,8.1628,8.2992,149470,0
2011-12-21,8.2509,8.3795,8.1387,8.3557,73056,0
2011-12-22,8.3795,8.4192,8.3635,8.4192,149404,0
2011-12-23,8.4111,8.4111,8.2269,8.3635,40481,0
2011-12-27,8.3392,8.3392,8.2834,8.2911,43115,0
2011-12-28,8.2594,8.3223,8.1628,8.1953,90776,0
2011-12-29,8.2269,8.3557,8.2188,8.2834,38858,0
2011-12-30,8.2509,8.3311,8.2111,8.2992,74651,0
2012-01-03,8.3795,8.4192,8.2911,8.4111,58021,0
2012-01-04,8.4031,8.4031,8.3311,8.3872,33953,0
2012-01-05,8.3795,8.4519,8.3223,8.4519,76544,0
2012-01-06,8.4596,8.4834,8.4111,8.4269,76547,0
2012-01-09,8.4269,8.4915,8.2992,8.4441,72929,0
2012-01-10,8.4269,8.4915,8.4269,8.4834,74787,0
2012-01-11,8.4596,8.4915,8.4519,8.4756,166303,0
2012-01-12,8.4358,8.4834,8.3953,8.4834,51127,0
2012-01-13,8.3953,8.4915,8.3953,8.4441,87428,0
2012-01-17,8.4678,8.6018,8.4678,8.5398,142336,0
2012-01-18,8.5487,8.6185,8.4678,8.6185,71524,0
2012-01-19,8.5803,8.652,8.572,8.6356,37633,0
2012-01-20,8.6105,8.8036,8.6018,8.7639,79048,0
2012-01-23,8.7485,8.7723,8.6356,8.6684,51371,0
2012-01-24,8.5147,8.7237,8.5147,8.7237,62310,0
2012-01-25,8.7394,8.7889,8.7065,8.7805,78517,0
2012-01-26,8.8118,8.8183,8.7312,8.8036,74015,0
2012-01-27,8.8118,8.8757,8.7485,8.8118,109963,0
2012-01-30,8.7889,8.8266,8.6855,8.7805,56331,0
2012-01-31,8.7312,8.8183,8.6918,8.7146,72161,0
2012-02-01,8.7065,8.9306,8.6684,8.8692,108358,0
2012-02-02,8.8757,8.957,8.8692,8.9083,60817,0
2012-02-03,8.9655,9.0271,8.9147,9.0118,130618,0
2012-02-06,9.0118,9.0118,8.8357,8.8757,28854,0
2012-02-07,8.8266,8.9887,8.8266,8.8357,21055,0
2012-02-08,8.8609,8.8925,8.7065,8.8692,21949,0
2012-02-09,8.8692,9.0773,8.8118,8.9728,192233,0
2012-02-10,8.8925,8.9485,8.7723,8.7889,99542,0
2012-02-13,8.8609,8.9655,8.8183,8.9234,91479,0
2012-02-14,8.9016,8.9728,8.8609,8.9728,32074,0
2012-02-15,9.0118,9.0527,8.957,9.0038,85688,0
2012-02-16,9.0118,9.1816,9.0038,9.1396,282121,0
2012-02-17,9.156,9.2836,9.1072,9.2443,84365,0
2012-02-21,9.27,9.3241,9.1892,9.2115,72802,0
2012-02-22,9.2047,9.2923,9.1816,9.1892,53183,0
2012-02-23,9.2356,9.4459,9.2356,9.4459,72747,0
2012-02-24,9.4519,9.4519,9.3388,9.4205,32208,0
2012-02-27,9.2115,9.4283,9.2115,9.4047,56498,0
2012-02-28,9.4047,9.566,9.4047,9.515,270057,0
2012-02-29,9.549,9.606,9.2443,9.2544,99135,0
2012-03-01,9.4047,9.4777,9.1225,9.1396,80041,0
2012-03-02,9.1656,9.2836,8.957,8.957,87995,0
2012-03-05,9.0185,9.1816,8.9728,9.1311,50289,0
2012-03-06,9.2544,9.2544,8.9147,8.9234,62116,0
2012-03-07,9.0355,9.2047,8.9655,9.1493,101922,0
2012-03-08,9.1742,9.2182,9.0185,9.1742,57397,0
2012-03-09,9.2047,9.3742,9.1656,9.3012,150972,0
2012-03-12,9.3311,9.3311,9.2631,9.2757,29136,0
2012-03-13,9.3742,9.3879,9.2544,9.3742,151739,0
2012-03-14,9.4047,9.4373,9.3311,9.4047,205469,0
2012-03-15,9.4205,9.4519,9.3575,9.4519,72534,0
2012-03-16,9.4688,9.4688,9.27,9.3088,160590,0
2012-03-19,9.2836,9.574,9.2836,9.566,676324,0
2012-03-20,9.4867,9.583,9.4459,9.532,54770,0
2012-03-21,9.549,9.549,9.4135,9.4373,150426,0
2012-03-22,9.3487,9.3742,9.3012,9.3742,76608,0
2012-03-23,9.4047,9.4936,9.3487,9.4936,101597,0
2012-03-26,9.515,9.532,9.4688,9.532,78372,0
2012-03-27,9.4936,9.532,9.3879,9.3879,34204,0
2012-03-28,9.4205,9.515,9.4205,9.4688,82641,0
2012-03-29,9.3829,9.532,9.3653,9.515,54023,0
2012-03-30,9.532,9.532,9.3311,9.3311,58658,0
2012-04-02,9.3311,9.532,9.3311,9.515,93494,0
2012-04-03,9.515,9.515,9.2115,9.27,45909,0
2012-04-04,9.1892,9.2443,9.1005,9.1816,67288,0
2012-04-05,9.2047,9.3154,9.1656,9.2923,72027,0
2012-04-09,9.1816,9.3879,9.1225,9.3012,117576,0
2012-04-10,9.3154,9.3742,9.1005,9.1816,82068,0
2012-04-11,9.2631,9.3575,9.2047,9.3575,76743,0
2012-04-12,9.3241,9.4283,9.2923,9.3967,79385,0
2012-04-13,9.3311,9.3388,9.226,9.2544,60708,0
2012-04-16,9.3742,9.502,9.2631,9.4047,69425,0
2012-04-17,9.4777,9.515,9.4135,9.4373,50444,0
2012-04-18,9.3879,9.4867,9.3487,9.4283,54396,0
2012-04-19,9.4459,9.4459,9.2757,9.2757,53139,0
2012-04-20,9.3012,9.4688,9.2631,9.3311,109280,0
2012-04-23,9.2115,9.3487,9.1742,9.3388,75193,0
2012-04-24,9.3154,9.515,9.3154,9.515,80009,0
2012-04-25,9.515,9.532,9.4459,9.4777,52705,0
2012-04-26,9.4135,9.532,9.3829,9.508,74592,0
2012-04-27,9.508,9.515,9.4047,9.502,102234,0
2012-04-30,9.4459,9.4867,9.3653,9.3829,63607,0
2012-05-01,9.3879,9.4688,9.2443,9.27,90954,0
2012-05-02,9.2757,9.3742,9.1493,9.3742,84390,0
2012-05-03,9.3311,9.3967,9.2182,9.3088,63711,0
2012-05-04,9.2544,9.27,9.1225,9.1816,72152,0
2012-05-07,9.1816,9.2544,9.1311,9.1493,48751,0
2012-05-08,9.1072,9.4135,9.1072,9.3967,96206,0
2012-05-09,9.2923,9.3742,9.2115,9.2923,41933,0
2012-05-10,9.3241,9.4135,9.2757,9.3388,33024,0
2012-05-11,9.2631,9.3154,9.1493,9.1892,57152,0
2012-05-14,9.1396,9.3311,9.1396,9.2047,143856,0
2012-05-15,9.2356,9.3241,9.1816,9.2836,41977,0
2012-05-16,9.2836,9.2923,9.1892,9.2047,28658,0
2012-05-17,9.1816,9.2115,9.1493,9.156,60216,0
2012-05-18,9.1656,9.2923,9.156,9.1656,59019,0
2012-05-21,9.1656,9.2443,9.1656,9.2115,104900,0
2012-05-22,9.2115,9.2182,8.9391,8.9964,79269,0
2012-05-23,8.9306,9.0185,8.8925,8.9887,56575,0
2012-05-24,9.0185,9.0185,8.8183,8.9887,83524,0
2012-05-25,8.957,9.0432,8.8849,8.9147,52559,0
2012-05-29,8.9485,9.0185,8.8357,9.0038,202111,0
2012-05-30,8.9306,9.0355,8.8849,8.9728,53596,0
2012-05-31,8.9728,9.0527,8.8441,9.0118,112759,0
2012-06-01,8.8757,9.0185,8.8118,8.8357,92299,0
2012-06-04,8.9016,8.9804,8.8183,8.9083,143504,0
2012-06-05,8.8516,9.0527,8.8516,9.0432,68449,0
2012-06-06,9.0527,9.1311,9.0355,9.0937,72141,0
2012-06-07,9.0937,9.2182,9.0118,9.1981,250859,0
2012-06-08,9.156,9.3012,9.156,9.2047,137347,0
2012-06-11,9.2836,9.2923,8.957,8.9655,77717,0
2012-06-12,9.0185,9.0858,8.9728,9.0858,58266,0
2012-06-13,9.0432,9.2182,8.957,9.0118,76013,0
2012-06-14,9.0432,9.1311,9.0118,9.1072,171873,0
2012-06-15,9.0612,9.2115,9.0527,9.1742,140248,0
2012-06-18,9.1072,9.1742,9.0185,9.0355,51005,0
2012-06-19,9.0432,9.1493,8.9887,9.114,68678,0
2012-06-20,9.0858,9.114,8.9728,8.9964,52355,0
2012-06-21,8.9728,9.0271,8.7639,8.8036,63023,0
2012-06-22,8.8692,9.1311,8.8183,9.0698,473533,0
2012-06-25,8.9306,9.156,8.8757,9.0698,43659,0
2012-06-26,9.0937,9.1493,9.0527,9.0858,86706,0
2012-06-27,9.1005,9.1816,8.9964,9.1742,42798,0
2012-06-28,9.1225,9.1742,9.0038,9.1742,48178,0
2012-06-29,9.2923,9.2923,9.2544,9.27,91950,0
2012-07-02,9.2544,9.2923,9.1225,9.2923,75442,0
2012-07-03,9.2933,9.4373,9.2631,9.4373,57905,0
2012-07-05,9.4047,9.4598,9.3241,9.4509,76604,0
2012-07-06,9.3575,9.4373,9.3575,9.4205,28806,0
2012-07-09,9.4047,9.4777,9.3653,9.4459,40899,0
2012-07-10,9.4688,9.532,9.4519,9.532,153239,0
2012-07-11,9.524,9.598,9.515,9.591,143931,0
2012-07-12,9.574,9.598,9.508,9.549,158699,0
2012-07-13,9.557,9.598,9.557,9.591,81446,0
2012-07-16,9.598,9.598,9.549,9.549,90999,0
2012-07-17,9.574,9.598,9.566,9.574,127082,0
2012-07-18,9.574,9.574,9.515,9.566,97727,0
2012-07-19,9.574,9.574,9.4459,9.4936,89748,0
2012-07-20,9.4509,9.524,9.4509,9.4598,64246,0
2012-07-23,9.3241,9.3879,9.2356,9.2356,43832,0
2012-07-24,9.2757,9.3575,9.27,9.3241,70531,0
2012-07-25,9.4047,9.4936,9.3012,9.4205,44958,0
2012-07-26,9.4867,9.4867,9.3069,9.3221,72922,0
2012-07-27,9.3241,9.4135,9.27,9.3653,94388,0
2012-07-30,9.3732,9.533,9.3565,9.4867,48083,0
2012-07-31,9.4777,9.502,9.3069,9.4047,73705,0
2012-08-01,9.4777,9.598,9.4205,9.4598,110460,0
2012-08-02,9.3958,9.54,9.3958,9.4777,71688,0
2012-08-03,9.533,9.672,9.533,9.621,97425,0
2012-08-06,9.645,9.645,9.558,9.575,48151,0
2012-08-07,9.606,9.645,9.575,9.645,78033,0
2012-08-08,9.606,9.606,9.4936,9.583,58556,0
2012-08-09,9.606,9.611,9.549,9.606,277022,0
2012-08-10,9.606,9.645,9.4777,9.502,76901,0
2012-08-13,9.516,9.516,9.3643,9.4867,60908,0
2012-08-14,9.508,9.619,9.508,9.598,128060,0
2012-08-15,9.621,9.636,9.575,9.606,209675,0
2012-08-16,9.621,9.696,9.592,9.654,190800,0
2012-08-17,9.645,9.68,9.54,9.654,91192,0
2012-08-20,9.654,9.689,9.558,9.68,127262,0
2012-08-21,9.689,9.689,9.524,9.613,149057,0
2012-08-22,9.588,9.654,9.588,9.606,30787,0
2012-08-23,9.606,9.645,9.558,9.598,87377,0
2012-08-24,9.558,9.68,9.558,9.627,133647,0
2012-08-27,9.627,9.68,9.627,9.663,56394,0
2012-08-28,9.613,9.689,9.606,9.68,44907,0
2012-08-29,9.68,9.68,9.645,9.663,34286,0
2012-08-30,9.613,9.68,9.583,9.654,28535,0
2012-08-31,9.689,9.689,9.627,9.68,91173,0
2012-09-04,9.613,9.689,9.592,9.689,211529,0
2012-09-05,9.689,9.689,9.645,9.68,78296,0
2012-09-06,9.689,9.689,9.54,9.689,76341,0
2012-09-07,9.734,9.734,9.558,9.598,79832,0
2012-09-10,9.558,9.689,9.502,9.558,59693,0
2012-09-11,9.524,9.689,9.524,9.592,48159,0
2012-09-12,9.606,9.654,9.3732,9.516,48913,0
2012-09-13,9.516,9.68,9.4688,9.645,164470,0
2012-09-14,9.68,9.68,9.627,9.672,142202,0
2012-09-17,9.636,9.68,9.598,9.672,67021,0
2012-09-18,9.68,9.68,9.54,9.645,80173,0
2012-09-19,9.672,9.696,9.508,9.68,112327,0
2012-09-20,9.645,9.8,9.627,9.672,119262,0
2012-09-21,9.645,9.672,9.4459,9.4459,326226,0
2012-09-24,9.3958,9.758,9.3732,9.696,112782,0
2012-09-25,9.689,9.749,9.502,9.516,122792,0
2012-09-26,9.558,9.767,9.558,9.749,72012,0
2012-09-27,9.767,9.919,9.742,9.808,88820,0
2012-09-28,9.758,9.952,9.758,9.904,108652,0
2012-10-01,9.936,10.091,9.863,10.083,236079,0
2012-10-02,10.083,10.286,10.083,10.251,217619,0
2012-10-03,10.295,10.624,10.294,10.485,186922,0
2012-10-04,10.454,10.567,10.421,10.526,74192,0
2012-10-05,10.51,10.559,10.454,10.502,74967,0
2012-10-08,10.445,10.591,10.44,10.51,46233,0
2012-10-09,10.485,10.616,10.481,10.526,94302,0
2012-10-10,10.51,10.616,10.493,10.616,162602,0
2012-10-11,10.637,10.696,10.599,10.631,127225,0
2012-10-12,10.663,10.712,10.607,10.646,68586,0
2012-10-15,10.646,10.803,10.631,10.745,531877,0
2012-10-16,10.79,10.891,10.73,10.849,162497,0
2012-10-17,10.834,10.875,10.624,10.663,180429,0
2012-10-18,10.679,10.768,10.599,10.704,105026,0
2012-10-19,10.637,10.696,10.461,10.576,185961,0
2012-10-22,10.591,10.76,10.576,10.671,317723,0
2012-10-23,10.567,10.591,10.416,10.493,345905,0
2012-10-24,10.363,10.567,10.363,10.493,153657,0
2012-10-25,10.534,10.591,10.445,10.493,111372,0
2012-10-26,10.534,10.576,10.485,10.55,99688,0
2012-10-31,10.576,10.804,10.493,10.73,138765,0
2012-11-01,10.745,10.835,10.712,10.791,230584,0
2012-11-02,10.818,10.85,10.67,10.776,147091,0
2012-11-05,10.761,10.809,10.716,10.737,111683,0
2012-11-06,10.776,10.842,10.721,10.768,130489,0
2012-11-07,10.73,10.753,10.378,10.378,115789,0
2012-11-08,10.435,10.533,10.315,10.315,94709,0
2012-11-09,10.134,10.353,10.134,10.298,95314,0
2012-11-12,10.353,10.533,10.282,10.492,80745,0
2012-11-13,10.484,10.586,10.287,10.413,143056,0
2012-11-14,10.452,10.452,10.125,10.175,84064,0
2012-11-15,10.208,10.361,10.086,10.306,85607,0
2012-11-16,10.255,10.492,10.06,10.396,149384,0
2012-11-19,10.413,10.575,10.413,10.533,70476,0
2012-11-20,10.484,10.484,10.183,10.231,86199,0
2012-11-21,10.215,10.298,9.972,10.044,60334,0
2012-11-23,10.077,10.368,10.077,10.343,46469,0
2012-11-26,10.508,10.566,10.406,10.533,80215,0
2012-11-27,10.533,10.663,10.475,10.663,95071,0
2012-11-28,10.615,10.631,10.492,10.536,131032,0
2012-11-29,10.624,10.707,10.252,10.647,50895,0
2012-11-30,10.689,10.698,10.625,10.689,86489,0
2012-12-03,10.698,10.698,10.582,10.689,34669,0
2012-12-04,10.664,10.689,10.582,10.655,26498,0
2012-12-05,10.698,10.707,10.599,10.638,71756,0
2012-12-06,10.624,10.624,10.492,10.566,64890,0
2012-12-07,10.607,10.607,10.404,10.491,52914,0
2012-12-10,10.532,10.862,10.474,10.778,130382,0
2012-12-11,10.854,10.896,10.813,10.845,86754,0
2012-12-12,10.896,11.012,10.778,10.778,117220,0
2012-12-13,10.804,10.871,10.732,10.772,40073,0
2012-12-14,10.786,10.854,10.748,10.804,84249,0
2012-12-17,10.804,10.88,10.786,10.845,80281,0
2012-12-18,10.871,10.871,10.804,10.871,84697,0
2012-12-19,10.764,10.871,10.748,10.83,59941,0
2012-12-20,10.854,10.867,10.624,10.707,132589,0
2012-12-21,10.698,10.839,10.459,10.672,288536,0
2012-12-24,10.664,10.672,10.594,10.672,15818,0
2012-12-26,10.707,10.714,10.582,10.681,26968,0
2012-12-27,10.591,10.707,10.5,10.655,91839,0
2012-12-28,10.655,10.755,10.549,10.557,31460,0
2012-12-31,10.532,10.655,10.532,10.624,52223,0
2013-01-02,10.804,10.839,10.631,10.689,214250,0
2013-01-03,10.714,10.804,10.631,10.681,70345,0
2013-01-04,10.732,10.748,10.681,10.707,59940,0
2013-01-07,10.871,10.871,10.532,10.647,71858,0
2013-01-08,10.647,10.748,10.582,10.672,68497,0
2013-01-09,10.724,10.755,10.651,10.748,50792,0
2013-01-10,10.748,10.82,10.582,10.732,45568,0
2013-01-11,10.664,10.707,10.591,10.624,80685,0
2013-01-14,10.607,10.624,10.557,10.557,33153,0
2013-01-15,10.566,10.732,10.508,10.681,66549,0
2013-01-16,10.698,10.739,10.535,10.607,49372,0
2013-01-17,10.655,10.764,10.655,10.724,73741,0
2013-01-18,10.707,10.707,10.599,10.698,57758,0
2013-01-22,10.707,10.707,10.525,10.638,85158,0
2013-01-23,10.607,10.647,10.483,10.532,67030,0
2013-01-24,10.576,10.616,10.402,10.549,117413,0
2013-01-25,10.599,10.616,10.5,10.549,114631,0
2013-01-28,10.558,10.733,10.508,10.733,73101,0
2013-01-29,10.699,10.749,10.491,10.583,105827,0
2013-01-30,10.608,10.807,10.566,10.591,142219,0
2013-01-31,10.566,10.823,10.566,10.691,87946,0
2013-02-01,10.682,10.749,10.625,10.682,76534,0
2013-02-04,10.673,10.673,10.549,10.566,92246,0
2013-02-05,10.616,10.716,10.549,10.716,82646,0
2013-02-06,10.707,10.707,10.616,10.673,53696,0
2013-02-07,10.699,10.726,10.625,10.632,57048,0
2013-02-08,10.625,10.712,10.576,10.682,168599,0
2013-02-11,10.699,10.741,10.639,10.682,62937,0
2013-02-12,10.707,10.749,10.583,10.733,71708,0
2013-02-13,10.773,10.773,10.666,10.749,31050,0
2013-02-14,10.707,10.823,10.707,10.78,69515,0
2013-02-15,10.833,10.833,10.639,10.773,295968,0
2013-02-19,10.766,10.823,10.716,10.773,494188,0
2013-02-20,10.773,10.788,10.639,10.639,78852,0
2013-02-21,10.648,10.773,10.583,10.591,73254,0
2013-02-22,10.656,10.666,10.576,10.591,89674,0
2013-02-25,10.639,10.656,10.576,10.583,89752,0
2013-02-26,10.599,10.656,10.583,10.625,64371,0
2013-02-27,10.625,10.716,10.625,10.656,61426,0
2013-02-28,10.639,10.773,10.639,10.673,53787,0
2013-03-01,10.591,10.716,10.583,10.682,113678,0
2013-03-04,10.648,10.716,10.625,10.682,38432,0
2013-03-05,10.691,10.749,10.632,10.741,50383,0
2013-03-06,10.733,10.749,10.673,10.716,17774,0
2013-03-07,10.682,10.716,10.656,10.707,54232,0
2013-03-08,10.749,10.788,10.639,10.666,263524,0
2013-03-11,10.682,10.766,10.632,10.682,58260,0
2013-03-12,10.656,10.733,10.583,10.666,29258,0
2013-03-13,10.648,10.749,10.625,10.673,30843,0
2013-03-14,10.699,10.788,10.666,10.788,70893,0
2013-03-15,10.788,10.788,10.616,10.741,168846,0
2013-03-18,10.656,10.773,10.625,10.773,30538,0
2013-03-19,10.756,10.788,10.707,10.773,28672,0
2013-03-20,10.788,10.815,10.71,10.78,49409,0
2013-03-21,10.707,10.749,10.648,10.716,52027,0
2013-03-22,10.716,10.788,10.673,10.773,91583,0
2013-03-25,10.773,11.007,10.733,10.944,132105,0
2013-03-26,10.914,10.993,10.788,10.797,138657,0
2013-03-27,10.78,10.815,10.756,10.78,46291,0
2013-03-28,10.807,10.815,10.749,10.756,86731,0
2013-04-01,10.749,10.773,10.599,10.656,78329,0
2013-04-02,10.699,10.797,10.45,10.466,46274,0
2013-04-03,10.508,10.585,10.418,10.458,88554,0
2013-04-04,10.491,10.566,10.458,10.566,57187,0
2013-04-05,10.432,10.699,10.418,10.673,64675,0
2013-04-08,10.666,10.788,10.576,10.788,69650,0
2013-04-09,10.815,10.815,10.549,10.549,73213,0
2013-04-10,10.54,10.741,10.54,10.549,247620,0
2013-04-11,10.576,10.625,10.5,10.54,81588,0
2013-04-12,10.532,10.691,10.508,10.682,58705,0
2013-04-15,10.648,10.699,10.295,10.295,84944,0
2013-04-16,10.394,10.5,10.365,10.491,69290,0
2013-04-17,10.532,10.699,10.184,10.411,81986,0
2013-04-18,10.45,10.815,10.374,10.766,124621,0
2013-04-19,10.733,10.788,10.599,10.78,83105,0
2013-04-22,10.707,10.766,10.441,10.576,65628,0
2013-04-23,10.656,10.788,10.656,10.78,78793,0
2013-04-24,10.773,10.815,10.726,10.815,62719,0
2013-04-25,10.882,10.899,10.623,10.647,75998,0
2013-04-26,10.848,10.875,10.733,10.875,219444,0
2013-04-29,10.899,10.915,10.797,10.915,54136,0
2013-04-30,10.933,10.933,10.749,10.875,381263,0
2013-05-01,10.882,10.882,10.547,10.574,128841,0
2013-05-02,10.581,10.766,10.574,10.74,75036,0
2013-05-03,10.856,10.946,10.823,10.915,75393,0
2013-05-06,10.875,11.064,10.84,10.94,79302,0
2013-05-07,11.085,11.179,11.029,11.147,49491,0
2013-05-08,11.137,11.17,10.926,11.085,108741,0
2013-05-09,11.046,11.111,10.984,11.029,48321,0
2013-05-10,11.067,11.106,11.012,11.019,34640,0
2013-05-13,11.037,11.037,10.902,10.984,57292,0
2013-05-14,11.029,11.188,11.012,11.147,45290,0
2013-05-15,11.137,11.322,11.019,11.305,37473,0
2013-05-16,11.248,11.256,11.147,11.197,18955,0
2013-05-17,11.197,11.197,11.067,11.147,68841,0
2013-05-20,11.154,11.341,11.137,11.21,565893,0
2013-05-21,11.248,11.388,11.163,11.351,56281,0
2013-05-22,11.388,11.423,11.093,11.17,83011,0
2013-05-23,11.137,11.179,11.046,11.129,70674,0
2013-05-24,11.12,11.137,11.037,11.102,29239,0
2013-05-28,11.219,11.256,10.994,11.17,436358,0
2013-05-29,11.093,11.102,10.866,10.948,159562,0
2013-05-30,11.012,11.093,10.967,11.076,64869,0
2013-05-31,11.001,11.084,10.975,11.001,81502,0
2013-06-03,10.994,11.137,10.975,11.12,192561,0
2013-06-04,11.154,11.229,11.003,11.137,90353,0
2013-06-05,11.163,11.219,11.051,11.12,391641,0
2013-06-06,11.154,11.262,11.046,11.21,64944,0
2013-06-07,11.297,11.305,11.197,11.271,41842,0
2013-06-10,11.271,11.322,11.205,11.322,38405,0
2013-06-11,11.163,11.248,11.076,11.102,33392,0
2013-06-12,11.17,11.197,10.948,11.003,77659,0
2013-06-13,10.975,11.238,10.975,11.229,41152,0
2013-06-14,11.229,11.229,10.994,11.051,43491,0
2013-06-17,11.147,11.229,11.012,11.093,58655,0
2013-06-18,11.137,11.297,11.137,11.248,115560,0
2013-06-19,11.271,11.271,11.059,11.076,40728,0
2013-06-20,11.003,11.137,10.975,11.085,58852,0
2013-06-21,11.137,11.197,10.975,11.179,163523,0
2013-06-24,11.12,11.17,11.003,11.019,69716,0
2013-06-25,11.076,11.076,10.975,10.984,87869,0
2013-06-26,11.051,11.051,10.948,11.012,86158,0
2013-06-27,11.085,11.179,10.975,11.046,76635,0
2013-06-28,11.051,11.129,10.992,11.037,368940,0
2013-07-01,11.093,11.179,11.012,11.012,49556,0
2013-07-02,11.037,11.154,11.012,11.059,48342,0
2013-07-03,11.037,11.093,11.019,11.037,19231,0
2013-07-05,11.204,11.204,11.067,11.204,79368,0
2013-07-08,11.179,11.262,11.179,11.238,54246,0
2013-07-09,11.238,11.351,11.163,11.21,88836,0
2013-07-10,11.219,11.296,11.17,11.219,47650,0
2013-07-11,11.332,11.341,11.17,11.188,70009,0
2013-07-12,11.147,11.313,11.147,11.305,41839,0
2013-07-15,11.313,11.388,11.248,11.289,49126,0
2013-07-16,11.262,11.351,11.204,11.219,82848,0
2013-07-17,11.188,11.262,11.147,11.179,81629,0
2013-07-18,11.219,11.364,11.219,11.313,57268,0
2013-07-19,11.297,11.38,11.248,11.297,79091,0
2013-07-22,11.238,11.305,11.029,11.262,109413,0
2013-07-23,11.279,11.279,11.137,11.179,67167,0
2013-07-24,11.197,11.271,11.093,11.17,62274,0
2013-07-25,11.154,11.342,11.154,11.249,51934,0
2013-07-26,11.01,11.297,11.01,11.211,93467,0
2013-07-29,11.211,11.219,11.058,11.137,38143,0
2013-07-30,11.162,11.211,11.075,11.101,49792,0
2013-07-31,11.162,11.263,11.101,11.137,44235,0
2013-08-01,11.211,11.249,11.072,11.119,41116,0
2013-08-02,11.058,11.263,11.058,11.256,35766,0
2013-08-05,11.263,11.352,11.17,11.306,81002,0
2013-08-06,11.427,11.476,11.171,11.273,52534,0
2013-08-07,11.264,11.282,11.163,11.23,20130,0
2013-08-08,11.24,11.264,11.197,11.256,20794,0
2013-08-09,11.205,11.307,11.189,11.282,22861,0
2013-08-12,11.249,11.36,11.197,11.299,24412,0
2013-08-13,11.23,11.307,11.189,11.264,18882,0
2013-08-14,11.273,11.292,11.171,11.205,22555,0
2013-08-15,11.11,11.211,11.11,11.189,60515,0
2013-08-16,11.129,11.472,11.129,11.427,147014,0
2013-08-19,11.446,11.446,11.189,11.197,21055,0
2013-08-20,11.18,11.36,11.18,11.325,39269,0
2013-08-21,11.335,11.335,11.11,11.137,47431,0
2013-08-22,11.23,11.307,11.189,11.307,35954,0
2013-08-23,11.299,11.36,11.189,11.36,49496,0
2013-08-26,11.353,11.36,11.256,11.292,33350,0
2013-08-27,11.197,11.264,11.146,11.189,118318,0
2013-08-28,11.171,11.202,11.101,11.154,63461,0
2013-08-29,11.22,11.36,11.189,11.307,50744,0
2013-08-30,11.264,11.335,11.129,11.189,85153,0
2013-09-03,11.307,11.401,11.146,11.292,53038,0
2013-09-04,11.22,11.36,11.171,11.24,60928,0
2013-09-05,11.264,11.344,11.154,11.197,18877,0
2013-09-06,11.189,11.353,11.101,11.282,36584,0
2013-09-09,11.299,11.307,11.163,11.249,28570,0
2013-09-10,11.299,11.316,11.22,11.316,56942,0
2013-09-11,11.299,11.349,11.154,11.299,25557,0
2013-09-12,11.23,11.344,11.197,11.292,38373,0
2013-09-13,11.316,11.353,11.211,11.307,30309,0
2013-09-16,11.316,11.316,11.189,11.264,59085,0
2013-09-17,11.256,11.256,11.18,11.189,80260,0
2013-09-18,11.189,11.273,11.146,11.22,164235,0
2013-09-19,11.211,11.264,11.058,11.24,160706,0
2013-09-20,11.264,11.316,11.119,11.307,241068,0
2013-09-23,11.256,11.547,11.256,11.41,77112,0
2013-09-24,11.392,11.52,11.18,11.456,96114,0
2013-09-25,11.316,11.375,11.137,11.18,107197,0
2013-09-26,11.146,11.211,11.101,11.154,86652,0
2013-09-27,11.084,11.211,11.084,11.137,178583,0
2013-09-30,11.075,11.171,11,11.146,398577,0
2013-10-01,11.163,11.292,11.027,11.075,340951,0
2013-10-02,11.009,11.084,10.922,10.981,168784,0
2013-10-03,11,11,10.871,10.991,471712,0
2013-10-04,10.955,11.23,10.922,11.092,575527,0
2013-10-07,11.05,11.11,11.009,11.018,90983,0
2013-10-08,10.973,11.119,10.964,11.05,72786,0
2013-10-09,11.043,11.058,10.945,11.009,145458,0
2013-10-10,11.11,11.137,11.092,11.101,170183,0
2013-10-11,11.05,11.154,11.05,11.146,219177,0
2013-10-14,11.129,11.146,11.058,11.092,178117,0
2013-10-15,11.075,11.146,11.058,11.092,92732,0
2013-10-16,11.146,11.197,11.092,11.129,129242,0
2013-10-17,11.084,11.292,11.084,11.23,190657,0
2013-10-18,11.292,11.292,11.119,11.211,90752,0
2013-10-21,11.189,11.23,11.101,11.163,76635,0
2013-10-22,11.163,11.211,11.129,11.197,66722,0
2013-10-23,11.137,11.264,11.137,11.22,73369,0
2013-10-24,11.17,11.307,11.17,11.265,134042,0
2013-10-25,11.376,11.385,11.23,11.354,100128,0
2013-10-28,11.361,11.483,11.361,11.448,118995,0
2013-10-29,11.458,11.491,11.354,11.402,76977,0
2013-10-30,11.429,11.491,11.345,11.385,130803,0
2013-10-31,11.402,11.448,11.23,11.354,95755,0
2013-11-01,11.317,11.354,11.188,11.24,104876,0
2013-11-04,11.307,11.491,11.265,11.466,133464,0
2013-11-05,11.524,11.569,11.43,11.474,166900,0
2013-11-06,11.499,11.597,11.449,11.587,141141,0
2013-11-07,11.587,11.726,11.507,11.648,140384,0
2013-11-08,11.641,12.125,11.641,11.97,98075,0
2013-11-11,11.927,12.021,11.812,11.961,82761,0
2013-11-12,11.961,11.961,11.753,11.795,135335,0
2013-11-13,11.763,11.918,11.763,11.909,43963,0
2013-11-14,11.891,11.937,11.787,11.866,28694,0
2013-11-15,11.987,11.987,11.613,11.866,351348,0
2013-11-18,11.884,12.098,11.875,12.03,206158,0
2013-11-19,12.285,13.05,12.24,12.858,345394,0
2013-11-20,12.956,13.434,12.91,13.25,344590,0
2013-11-21,13.321,13.328,13.096,13.19,183569,0
2013-11-22,13.232,13.232,12.764,12.807,277212,0
2013-11-25,12.999,13.014,12.589,12.632,226562,0
2013-11-26,12.613,12.781,12.561,12.685,251957,0
2013-11-27,12.651,12.851,12.589,12.726,532081,0
2013-11-29,12.799,13.12,12.701,12.999,108657,0
2013-12-02,13.031,13.087,12.764,12.771,128817,0
2013-12-03,12.799,12.851,12.606,12.632,132347,0
2013-12-04,12.589,12.754,12.502,12.708,189859,0
2013-12-05,12.695,12.764,12.632,12.668,94470,0
2013-12-06,12.745,12.832,12.658,12.701,86222,0
2013-12-09,12.685,12.685,12.502,12.543,117314,0
2013-12-10,12.543,12.543,12.3,12.413,123553,0
2013-12-11,12.363,12.476,12.275,12.363,122287,0
2013-12-12,12.327,12.476,12.214,12.336,96994,0
2013-12-13,12.391,12.405,12.249,12.363,79546,0
2013-12-16,12.327,12.373,12.275,12.363,79891,0
2013-12-17,12.353,12.353,12.189,12.257,104684,0
2013-12-18,12.3,12.381,12.223,12.363,165524,0
2013-12-19,12.344,12.344,12.196,12.3,90839,0
2013-12-20,12.344,12.613,12.3,12.536,444191,0
2013-12-23,12.486,12.735,12.413,12.658,81155,0
2013-12-24,12.726,12.807,12.58,12.622,44280,0
2013-12-26,12.632,12.799,12.632,12.668,80005,0
2013-12-27,12.708,12.708,12.457,12.613,114213,0
2013-12-30,12.57,12.598,12.317,12.344,46373,0
2013-12-31,12.373,12.421,12.344,12.381,84255,0
2014-01-02,12.353,12.353,12.196,12.249,76536,0
2014-01-03,12.24,12.336,12.204,12.294,82954,0
2014-01-06,12.448,12.448,12.265,12.413,128878,0
2014-01-07,12.494,12.494,12.204,12.43,121331,0
2014-01-08,12.43,12.43,12.275,12.373,104570,0
2014-01-09,12.421,12.52,12.413,12.476,157362,0
2014-01-10,12.528,12.528,12.413,12.466,54581,0
2014-01-13,12.511,12.553,12.317,12.457,130207,0
2014-01-14,12.528,12.598,12.421,12.502,124820,0
2014-01-15,12.511,12.553,12.344,12.398,225328,0
2014-01-16,12.457,12.476,12.294,12.413,85862,0
2014-01-17,12.466,12.494,12.353,12.363,53147,0
2014-01-21,12.466,12.745,12.398,12.726,113360,0
2014-01-22,12.695,12.695,12.598,12.598,48553,0
2014-01-23,12.58,12.58,12.327,12.536,84714,0
2014-01-24,12.528,12.528,12.327,12.405,98603,0
2014-01-27,12.398,12.457,12.196,12.196,145321,0
2014-01-28,12.092,12.189,11.9,11.945,193989,0
2014-01-29,11.927,11.932,11.467,11.552,245175,0
2014-01-30,11.507,11.797,11.507,11.718,197882,0
2014-01-31,11.577,11.755,11.577,11.658,204489,0
2014-02-03,11.632,11.728,11.367,11.383,199780,0
2014-02-04,11.41,11.499,11.392,11.41,139852,0
2014-02-05,11.675,11.675,11.474,11.507,248032,0
2014-02-06,11.553,11.731,11.507,11.544,143741,0
2014-02-07,11.544,11.666,11.383,11.467,142391,0
2014-02-10,11.429,11.589,11.383,11.553,145224,0
2014-02-11,11.616,11.731,11.561,11.589,192616,0
2014-02-12,11.643,11.643,11.484,11.5,149084,0
2014-02-13,11.448,11.561,11.41,11.474,132862,0
2014-02-14,11.119,11.561,11.119,11.525,58208,0
2014-02-18,11.544,11.607,11.507,11.579,175014,0
2014-02-19,11.525,11.721,11.507,11.561,239402,0
2014-02-20,11.599,11.658,11.492,11.634,258367,0
2014-02-21,11.712,11.738,11.607,11.643,84959,0
2014-02-24,11.624,11.808,11.589,11.694,103623,0
2014-02-25,11.684,11.738,11.544,11.607,82602,0
2014-02-26,11.515,11.694,11.507,11.579,64384,0
2014-02-27,11.579,11.738,11.467,11.658,70014,0
2014-02-28,11.703,11.835,11.616,11.658,161805,0
2014-03-03,11.579,11.793,11.579,11.658,89411,0
2014-03-04,11.783,11.995,11.712,11.907,164962,0
2014-03-05,11.863,12.109,11.738,12.094,171934,0
2014-03-06,12.06,12.279,12.04,12.2,74469,0
2014-03-07,12.288,12.333,12.183,12.333,113445,0
2014-03-10,12.269,12.333,12.244,12.323,52110,0
2014-03-11,12.288,12.305,12.155,12.183,94924,0
2014-03-12,12.145,12.192,12.07,12.1,173033,0
2014-03-13,12.126,12.297,12.1,12.155,121569,0
2014-03-14,12.109,12.192,12.021,12.155,66692,0
2014-03-17,12.174,12.252,12.109,12.165,40291,0
2014-03-18,12.079,12.227,12.06,12.208,142997,0
2014-03-19,12.2,12.234,12.002,12.208,193684,0
2014-03-20,12.155,12.297,12.04,12.252,66021,0
2014-03-21,12.305,12.34,12.174,12.279,152272,0
2014-03-24,12.323,12.333,12.094,12.234,75125,0
2014-03-25,12.259,12.34,12.155,12.208,72119,0
2014-03-26,12.259,12.259,11.935,11.987,75569,0
2014-03-27,11.952,12.002,11.889,11.969,83812,0
2014-03-28,11.952,12.192,11.826,11.978,88042,0
2014-03-31,12.002,12.155,12.002,12.03,81084,0
2014-04-01,12.002,12.174,11.969,12.155,94349,0
2014-04-02,12.155,12.244,12.012,12.227,66272,0
2014-04-03,12.269,12.288,12.126,12.234,78858,0
2014-04-04,12.297,12.297,12.012,12.03,118759,0
2014-04-07,12.002,12.03,11.872,11.978,70210,0
2014-04-08,12.021,12.126,11.952,11.969,69811,0
2014-04-09,11.995,12.05,11.854,12.04,110583,0
2014-04-10,11.987,12.126,11.712,11.863,110583,0
2014-04-11,11.801,11.854,11.675,11.768,80361,0
2014-04-14,11.872,11.987,11.738,11.854,76016,0
2014-04-15,11.889,11.916,11.666,11.898,62234,0
2014-04-16,11.978,11.978,11.768,11.882,42494,0
2014-04-17,11.854,11.969,11.854,11.916,47901,0
2014-04-21,11.925,11.952,11.776,11.835,44658,0
2014-04-22,11.817,11.995,11.712,11.978,77779,0
2014-04-23,11.916,11.987,11.801,11.872,59241,0
2014-04-24,11.907,12.086,11.801,12.021,103604,0
2014-04-25,12.135,12.135,11.712,11.952,128070,0
2014-04-28,12.04,12.04,11.658,11.675,71666,0
2014-04-29,11.675,11.776,11.507,11.553,181487,0
2014-04-30,11.534,11.731,11.507,11.651,360450,0
2014-05-01,11.675,12.165,11.165,12.117,301984,0
2014-05-02,12.06,12.328,11.952,12.155,210879,0
2014-05-05,12.03,12.218,11.553,11.776,178960,0
2014-05-06,11.731,11.935,11.288,11.525,283279,0
2014-05-07,11.5,11.721,11.224,11.658,195471,0
2014-05-08,11.499,11.852,11.364,11.436,294490,0
2014-05-09,11.417,11.963,11.417,11.837,211006,0
2014-05-12,11.937,12.023,11.666,11.793,289480,0
2014-05-13,11.776,11.776,11.598,11.634,262918,0
2014-05-14,11.607,11.643,11.105,11.205,224292,0
2014-05-15,11.134,11.258,10.893,11.211,181999,0
2014-05-16,11.169,11.178,10.972,11.161,172526,0
2014-05-19,11.169,11.381,11,11.381,108923,0
2014-05-20,11.391,11.837,11.152,11.732,375238,0
2014-05-21,11.722,11.809,11.57,11.607,184568,0
2014-05-22,11.598,11.793,11.598,11.776,222950,0
2014-05-23,11.776,11.865,11.722,11.784,425206,0
2014-05-27,11.793,11.884,11.712,11.856,368561,0
2014-05-28,11.749,11.884,11.684,11.847,173324,0
2014-05-29,11.909,12.169,11.794,12.13,199502,0
2014-05-30,12.178,12.203,12.014,12.014,232920,0
2014-06-02,11.98,12.121,11.837,11.98,123792,0
2014-06-03,11.776,12.103,11.732,11.759,190325,0
2014-06-04,11.684,11.818,11.643,11.776,225130,0
2014-06-05,11.874,12.319,11.769,12.293,282845,0
2014-06-06,12.338,12.578,12.187,12.507,203867,0
2014-06-09,12.461,12.719,12.453,12.696,284626,0
2014-06-10,12.766,12.766,12.56,12.696,194495,0
2014-06-11,12.696,12.696,12.374,12.605,146531,0
2014-06-12,12.507,12.621,12.41,12.453,96263,0
2014-06-13,12.471,12.534,12.139,12.169,82569,0
2014-06-16,12.121,12.195,12.047,12.149,84869,0
2014-06-17,12.213,12.471,12.213,12.346,229572,0
2014-06-18,12.4,12.516,12.338,12.392,214230,0
2014-06-19,12.425,12.481,12.383,12.408,253397,0
2014-06-20,12.416,12.499,12.203,12.248,360931,0
2014-06-23,12.309,12.309,12.203,12.203,181421,0
2014-06-24,12.082,12.324,12.043,12.063,127932,0
2014-06-25,11.989,12.4,11.939,12.239,176361,0
2014-06-26,12.274,12.274,12.089,12.13,203008,0
2014-06-27,12.043,12.178,12.043,12.073,683425,0
2014-06-30,12.043,12.13,11.937,12.089,189448,0
2014-07-01,12.082,12.408,11.974,12.293,278812,0
2014-07-02,12.239,12.309,11.98,11.989,124318,0
2014-07-03,11.997,12.13,11.865,12.043,86718,0
2014-07-07,12.043,12.043,11.759,11.759,171828,0
2014-07-08,11.784,11.784,11.607,11.684,174611,0
2014-07-09,11.793,11.837,11.675,11.675,115705,0
2014-07-10,11.507,11.694,11.473,11.588,150627,0
2014-07-11,11.534,11.598,11.482,11.514,107978,0
2014-07-14,11.598,11.598,11.381,11.456,128075,0
2014-07-15,11.381,11.56,11.294,11.534,153438,0
2014-07-16,11.598,11.598,11.349,11.373,257036,0
2014-07-17,11.32,11.387,11.06,11.087,119441,0
2014-07-18,11.028,11.33,10.981,11.258,115910,0
2014-07-21,11.161,11.373,11.152,11.211,134353,0
2014-07-22,11.24,11.31,11.196,11.258,108625,0
2014-07-23,11.249,11.399,11.211,11.373,234885,0
2014-07-24,11.474,11.805,11.364,11.364,125381,0
2014-07-25,11.284,11.361,11.159,11.266,216731,0
2014-07-28,11.294,11.349,11.219,11.249,165566,0
2014-07-29,11.33,11.417,11.266,11.284,122522,0
2014-07-30,11.381,11.5,11.339,11.483,165251,0
2014-07-31,11.483,11.554,11.364,11.399,234035,0
2014-08-01,11.466,11.554,11.204,11.32,217865,0
2014-08-04,11.408,11.53,11.33,11.483,171339,0
2014-08-05,11.466,11.586,11.437,11.554,153761,0
2014-08-06,11.554,11.869,11.554,11.742,223381,0
2014-08-07,11.752,11.771,11.492,11.554,102427,0
2014-08-08,11.544,11.6,11.447,11.474,94985,0
2014-08-11,11.562,11.562,11.447,11.492,72367,0
2014-08-12,11.427,11.515,11.31,11.391,175315,0
2014-08-13,11.457,11.507,11.357,11.5,264652,0
2014-08-14,11.534,11.636,11.515,11.6,138481,0
2014-08-15,11.706,11.715,11.301,11.466,155325,0
2014-08-18,11.58,11.752,11.466,11.525,161301,0
2014-08-19,11.466,11.572,11.437,11.483,222763,0
2014-08-20,11.466,11.483,11.275,11.32,108879,0
2014-08-21,11.275,11.408,11.113,11.339,125506,0
2014-08-22,11.284,11.381,11.167,11.32,213755,0
2014-08-25,11.349,11.417,11.257,11.33,106882,0
2014-08-26,11.381,11.417,11.297,11.391,421938,0
2014-08-27,11.427,11.427,11.275,11.301,84649,0
2014-08-28,11.31,11.344,11.132,11.15,112281,0
2014-08-29,11.15,11.185,11.08,11.141,114155,0
2014-09-02,11.21,11.266,11.132,11.21,79589,0
2014-09-03,11.249,11.253,11.058,11.075,97455,0
2014-09-04,11.219,11.239,11.016,11.033,136848,0
2014-09-05,11.016,11.094,10.968,11.033,133259,0
2014-09-08,11.058,11.132,10.949,11.043,127109,0
2014-09-09,10.997,11.094,10.897,10.924,140532,0
2014-09-10,10.907,10.997,10.817,10.924,118629,0
2014-09-11,10.907,10.949,10.798,10.88,176292,0
2014-09-12,10.915,11.06,10.88,10.997,233594,0
2014-09-15,10.978,10.978,10.853,10.898,184119,0
2014-09-16,10.889,10.987,10.861,10.898,193052,0
2014-09-17,10.898,11.159,10.898,11.058,118112,0
2014-09-18,11.104,11.391,11.104,11.364,147968,0
2014-09-19,11.357,11.437,11.073,11.094,585634,0
2014-09-22,11.249,11.249,11.094,11.185,284868,0
2014-09-23,11.159,11.33,11.15,11.284,411792,0
2014-09-24,11.239,11.408,11.239,11.399,363533,0
2014-09-25,11.357,11.361,11.185,11.32,314616,0
2014-09-26,11.32,11.427,11.284,11.391,176036,0
2014-09-29,11.301,11.437,11.239,11.408,232921,0
2014-09-30,11.417,11.562,11.32,11.408,317935,0
2014-10-01,11.427,11.507,11.381,11.427,244414,0
2014-10-02,11.437,11.61,11.417,11.572,195795,0
2014-10-03,11.687,11.812,11.562,11.687,424963,0
2014-10-06,11.706,11.796,11.636,11.697,190863,0
2014-10-07,11.687,11.706,11.66,11.669,538478,0
2014-10-08,11.687,11.752,11.653,11.752,553886,0
2014-10-09,11.715,11.715,11.457,11.466,337937,0
2014-10-10,11.457,11.636,11.457,11.515,262196,0
2014-10-13,11.515,11.904,11.515,11.831,202802,0
2014-10-14,11.805,12.136,11.805,12.086,274143,0
2014-10-15,11.941,12.156,11.78,12.029,411112,0
2014-10-16,12.029,12.146,11.895,12.086,285786,0
2014-10-17,12.264,12.27,11.967,11.985,244542,0
2014-10-20,12.001,12.127,11.927,12.059,294658,0
2014-10-21,12.118,12.22,11.976,12.118,409777,0
2014-10-22,12.175,12.202,11.869,12.039,356060,0
2014-10-23,12.128,12.293,11.985,12.109,649324,0
2014-10-24,12.079,12.195,12.049,12.109,343579,0
2014-10-27,11.987,12.185,11.987,12.119,308282,0
2014-10-28,12.167,12.348,12.119,12.338,281690,0
2014-10-29,12.357,12.598,12.157,12.563,353845,0
2014-10-30,12.502,12.701,12.438,12.684,390101,0
2014-10-31,12.855,12.855,12.627,12.708,565440,0
2014-11-03,12.684,12.828,12.647,12.745,362721,0
2014-11-04,12.684,12.855,12.637,12.745,172451,0
2014-11-05,12.783,12.862,12.665,12.754,96824,0
2014-11-06,12.726,12.726,12.674,12.726,136516,0
2014-11-07,12.735,13.025,12.655,13.016,309190,0
2014-11-10,12.991,13.072,12.754,13.035,377772,0
2014-11-11,12.956,12.981,12.818,12.846,156218,0
2014-11-12,12.818,12.999,12.783,12.991,110683,0
2014-11-13,12.972,12.999,12.828,12.927,165409,0
2014-11-14,12.956,12.981,12.773,12.858,125789,0
2014-11-17,12.801,12.862,12.655,12.674,112620,0
2014-11-18,12.735,12.773,12.637,12.754,140372,0
2014-11-19,12.708,12.708,12.338,12.573,181228,0
2014-11-20,12.502,12.674,12.475,12.665,93406,0
2014-11-21,12.88,12.88,12.485,12.538,146399,0
2014-11-24,12.528,12.783,12.528,12.773,112286,0
2014-11-25,12.81,12.81,12.601,12.764,69283,0
2014-11-26,12.764,12.855,12.565,12.828,77700,0
2014-11-28,12.801,12.801,12.475,12.485,64780,0
2014-12-01,12.502,12.573,12.401,12.427,112926,0
2014-12-02,12.409,12.684,12.401,12.665,129790,0
2014-12-03,12.637,12.818,12.487,12.773,121726,0
2014-12-04,12.717,12.972,12.647,12.89,666529,0
2014-12-05,12.855,13.17,12.693,12.745,353950,0
2014-12-08,12.735,13.016,12.52,12.601,314293,0
2014-12-09,12.52,13.125,12.494,13.11,206138,0
2014-12-10,13.11,13.11,12.647,12.647,176679,0
2014-12-11,12.726,12.89,12.665,12.674,110532,0
2014-12-12,12.538,12.764,12.538,12.61,154341,0
2014-12-15,12.665,12.81,12.578,12.674,130175,0
2014-12-16,12.655,12.936,12.61,12.647,1201957,0
2014-12-17,12.637,12.946,12.637,12.917,211318,0
2014-12-18,13.044,13.125,12.81,13.063,228918,0
2014-12-19,13.025,13.1,12.783,12.846,415407,0
2014-12-22,12.818,12.964,12.801,12.956,65419,0
2014-12-23,13.025,13.025,12.89,12.946,98535,0
2014-12-24,12.999,12.999,12.862,12.956,59382,0
2014-12-26,13.009,13.012,12.908,12.956,63997,0
2014-12-29,12.899,13.153,12.899,13.153,173649,0
2014-12-30,13.1,13.262,13.1,13.225,110191,0
2014-12-31,13.209,13.29,12.999,13.009,120708,0
2015-01-02,13.11,13.11,12.693,12.872,178597,0
2015-01-05,12.801,12.801,12.502,12.593,241350,0
2015-01-06,12.485,12.545,12.309,12.357,147257,0
2015-01-07,12.445,12.528,12.274,12.528,125074,0
2015-01-08,12.708,12.708,12.445,12.627,108734,0
2015-01-09,12.593,12.593,12.376,12.385,67679,0
2015-01-12,12.338,12.401,12.264,12.367,77414,0
2015-01-13,12.357,12.528,12.147,12.211,169221,0
2015-01-14,12.069,12.248,12.011,12.176,176165,0
2015-01-15,12.185,12.248,12.086,12.147,166695,0
2015-01-16,12.094,12.385,12.094,12.348,216107,0
2015-01-20,12.367,12.401,12.137,12.274,179665,0
2015-01-21,12.211,12.231,12.069,12.094,120354,0
2015-01-22,12.001,12.618,12.001,12.61,157351,0
2015-01-23,12.618,12.618,12.376,12.455,134876,0
2015-01-26,12.137,12.735,12.137,12.726,150564,0
2015-01-27,12.593,12.674,12.418,12.538,152714,0
2015-01-28,12.455,12.494,11.269,11.568,535321,0
2015-01-29,11.105,11.576,10.871,11.568,533983,0
2015-01-30,11.54,11.596,11.232,11.269,469218,0
2015-02-02,11.279,11.504,11.279,11.442,117095,0
2015-02-03,11.432,11.778,11.422,11.452,182576,0
2015-02-04,11.635,11.931,11.512,11.577,169110,0
2015-02-05,11.577,11.826,11.577,11.781,124639,0
2015-02-06,11.813,11.916,11.696,11.852,148658,0
2015-02-09,11.797,11.887,11.577,11.597,69613,0
2015-02-10,11.677,11.677,11.432,11.587,76074,0
2015-02-11,11.56,11.597,11.432,11.504,82324,0
2015-02-12,11.541,11.881,11.478,11.862,169451,0
2015-02-13,11.852,11.872,11.512,11.668,172186,0
2015-02-17,11.714,11.789,11.569,11.705,80340,0
2015-02-18,11.705,11.741,11.532,11.577,181521,0
2015-02-19,11.522,11.587,11.432,11.432,104694,0
2015-02-20,11.47,11.512,11.249,11.512,113315,0
2015-02-23,11.452,11.47,11.211,11.432,85487,0
2015-02-24,11.442,11.587,11.395,11.497,75340,0
2015-02-25,11.333,11.47,11.295,11.404,190131,0
2015-02-26,11.352,11.422,11.24,11.352,112510,0
2015-02-27,11.313,11.404,11.15,11.313,586491,0
2015-03-02,11.258,11.478,11.258,11.385,135253,0
2015-03-03,11.333,11.541,11.277,11.504,134377,0
2015-03-04,11.488,11.551,11.395,11.488,132076,0
2015-03-05,11.532,11.532,11.304,11.359,67900,0
2015-03-06,11.258,11.587,11.195,11.23,112693,0
2015-03-09,11.258,11.442,11.258,11.404,74580,0
2015-03-10,11.277,11.323,11.186,11.186,83563,0
2015-03-11,11.178,11.395,11.141,11.342,200307,0
2015-03-12,11.413,11.659,11.404,11.635,123645,0
2015-03-13,11.615,11.677,11.323,11.615,78196,0
2015-03-16,11.635,11.724,11.488,11.652,80603,0
2015-03-17,11.606,11.714,11.551,11.644,89035,0
2015-03-18,11.644,11.772,11.541,11.677,95498,0
2015-03-19,11.615,11.668,11.522,11.652,89696,0
2015-03-20,11.705,11.907,11.668,11.862,163288,0
2015-03-23,11.852,11.907,11.763,11.781,106888,0
2015-03-24,11.781,11.805,11.659,11.763,50596,0
2015-03-25,11.733,11.733,11.504,11.512,85313,0
2015-03-26,11.512,11.587,11.452,11.532,55524,0
2015-03-27,11.587,11.587,11.359,11.376,79290,0
2015-03-30,11.442,11.541,11.395,11.512,94840,0
2015-03-31,11.504,11.504,11.304,11.352,107392,0
2015-04-01,11.367,11.587,11.186,11.587,374657,0
2015-04-02,11.606,11.789,11.606,11.705,42384,0
2015-04-06,11.587,11.587,11.333,11.376,104807,0
2015-04-07,11.413,11.532,11.367,11.452,113549,0
2015-04-08,11.404,11.577,11.359,11.47,46765,0
2015-04-09,11.504,11.512,11.363,11.461,100709,0
2015-04-10,11.541,11.587,11.404,11.577,68997,0
2015-04-13,11.551,11.686,11.551,11.635,61988,0
2015-04-14,11.668,11.789,11.606,11.763,107654,0
2015-04-15,11.789,11.881,11.733,11.852,107315,0
2015-04-16,11.813,11.842,11.705,11.805,157355,0
2015-04-17,11.733,11.772,11.56,11.644,119373,0
2015-04-20,11.724,11.889,11.644,11.862,199483,0
2015-04-21,11.781,11.862,11.652,11.696,55384,0
2015-04-22,11.842,12.064,11.789,11.925,326539,0
2015-04-23,11.916,11.944,11.743,11.813,90680,0
2015-04-24,11.872,11.872,11.724,11.832,78633,0
2015-04-27,11.852,11.935,11.677,11.889,126163,0
2015-04-28,11.952,12.054,11.872,11.952,174571,0
2015-04-29,11.944,12.035,11.751,11.871,242634,0
2015-04-30,11.761,12.016,11.741,11.751,208995,0
2015-05-01,11.761,11.88,11.622,11.761,118495,0
2015-05-04,11.761,11.897,11.732,11.732,89630,0
2015-05-05,11.665,11.831,11.574,11.732,157669,0
2015-05-06,11.741,11.831,11.658,11.812,110352,0
2015-05-07,11.761,11.893,11.63,11.841,99578,0
2015-05-08,11.971,11.971,11.622,11.841,79758,0
2015-05-11,11.841,11.98,11.805,11.871,56754,0
2015-05-12,11.851,11.971,11.665,11.897,83153,0
2015-05-13,11.897,11.98,11.812,11.851,212577,0
2015-05-14,11.871,11.935,11.795,11.851,96359,0
2015-05-15,11.888,11.888,11.658,11.683,86812,0
2015-05-18,11.683,11.88,11.658,11.841,106889,0
2015-05-19,11.851,11.871,11.77,11.795,129346,0
2015-05-20,11.851,11.851,11.693,11.77,32663,0
2015-05-21,11.658,11.795,11.603,11.741,225924,0
2015-05-22,11.751,11.787,11.574,11.612,49266,0
2015-05-26,11.612,11.722,11.518,11.583,115349,0
2015-05-27,11.528,11.751,11.528,11.693,65435,0
2015-05-28,11.703,11.703,11.565,11.632,27434,0
2015-05-29,11.574,11.675,11.492,11.612,119908,0
2015-06-01,11.741,11.779,11.565,11.583,80212,0
2015-06-02,11.518,11.77,11.518,11.622,76012,0
2015-06-03,11.641,11.821,11.612,11.795,82252,0
2015-06-04,11.712,11.805,11.703,11.761,76934,0
2015-06-05,11.665,11.795,11.574,11.77,107862,0
2015-06-08,11.693,11.997,11.693,11.944,104605,0
2015-06-09,11.98,12.025,11.795,11.961,99604,0
2015-06-10,11.98,12.084,11.944,12.016,170755,0
2015-06-11,12.016,12.084,11.975,12.016,124622,0
2015-06-12,12.007,12.075,11.861,12.016,90609,0
2015-06-15,11.98,12.055,11.77,11.961,74224,0
2015-06-16,11.897,12.075,11.841,12.055,96250,0
2015-06-17,12.007,12.098,11.98,12.025,84967,0
2015-06-18,12.065,12.221,11.925,12.211,148553,0
2015-06-19,12.165,12.221,12.126,12.174,210080,0
2015-06-22,12.221,12.439,12.098,12.421,468341,0
2015-06-23,12.439,12.672,12.395,12.615,142436,0
2015-06-24,12.653,12.653,12.459,12.598,125008,0
2015-06-25,12.598,12.672,12.431,12.634,124898,0
2015-06-26,12.744,12.819,12.634,12.691,493841,0
2015-06-29,12.672,12.716,12.331,12.369,120992,0
2015-06-30,12.369,12.506,12.349,12.395,89376,0
2015-07-01,12.449,12.624,12.403,12.598,187834,0
2015-07-02,12.615,12.634,12.321,12.497,87136,0
2015-07-06,12.421,12.644,12.421,12.598,113504,0
2015-07-07,12.663,12.691,12.369,12.525,209105,0
2015-07-08,12.449,12.624,12.34,12.431,95599,0
2015-07-09,12.569,12.598,12.439,12.497,94948,0
2015-07-10,12.589,12.783,12.479,12.506,116219,0
2015-07-13,12.579,12.634,12.469,12.497,195107,0
2015-07-14,12.439,12.663,12.439,12.624,196927,0
2015-07-15,12.644,12.7,12.551,12.589,119116,0
2015-07-16,12.598,12.7,12.479,12.551,75744,0
2015-07-17,12.525,12.624,12.387,12.479,93865,0
2015-07-20,12.479,12.525,12.359,12.469,78128,0
2015-07-21,12.489,12.716,12.395,12.449,90609,0
2015-07-22,12.489,12.716,12.403,12.672,384026,0
2015-07-23,12.734,12.734,12.378,12.439,139329,0
2015-07-24,12.359,12.479,12.202,12.439,210406,0
2015-07-27,12.321,12.624,12.293,12.439,65000,0
2015-07-28,12.439,12.489,12.274,12.349,110791,0
2015-07-29,12.387,12.412,12.283,12.34,63665,0
2015-07-30,12.321,12.591,12.247,12.561,148836,0
2015-07-31,12.517,12.618,12.47,12.543,136899,0
2015-08-03,12.543,12.666,12.48,12.581,116589,0
2015-08-04,12.637,12.777,12.543,12.591,169377,0
2015-08-05,12.694,12.748,12.553,12.591,109154,0
2015-08-06,12.637,12.666,12.508,12.525,62082,0
2015-08-07,12.44,12.656,12.369,12.404,99474,0
2015-08-10,12.47,12.618,12.422,12.535,113563,0
2015-08-11,12.47,12.61,12.387,12.45,40527,0
2015-08-12,12.432,12.47,12.089,12.163,177337,0
2015-08-13,12.172,12.45,12.153,12.302,149268,0
2015-08-14,12.247,12.44,12.247,12.404,104315,0
2015-08-17,12.34,12.571,12.238,12.48,64954,0
2015-08-18,12.47,12.517,12.311,12.331,54523,0
2015-08-19,12.292,12.369,12.133,12.23,85282,0
2015-08-20,12.331,12.331,11.94,12.072,106465,0
2015-08-21,11.856,12.22,11.856,12.062,204220,0
2015-08-24,11.558,11.885,11.29,11.502,213104,0
2015-08-25,11.817,12.23,11.399,11.418,152063,0
2015-08-26,11.652,11.765,11.346,11.716,89904,0
2015-08-27,11.765,11.826,11.586,11.635,177980,0
2015-08-28,11.567,11.735,11.558,11.635,149051,0
2015-08-31,11.576,11.783,11.576,11.668,355852,0
2015-09-01,11.467,11.716,11.428,11.485,165612,0
2015-09-02,11.644,11.644,11.438,11.586,137221,0
2015-09-03,11.567,11.668,11.399,11.494,99045,0
2015-09-04,11.371,11.502,11.362,11.475,49147,0
2015-09-08,11.596,11.644,11.502,11.52,281649,0
2015-09-09,11.635,11.652,11.418,11.428,200781,0
2015-09-10,11.362,11.565,11.362,11.494,203655,0
2015-09-11,11.39,11.716,11.39,11.677,127436,0
2015-09-14,11.677,11.949,11.625,11.866,143674,0
2015-09-15,11.836,12.097,11.836,12.089,165398,0
2015-09-16,12.032,12.273,12.013,12.182,180346,0
2015-09-17,12.182,12.369,12.052,12.153,192397,0
2015-09-18,12.172,12.22,12.072,12.163,457803,0
2015-09-21,12.273,12.273,12.097,12.201,193789,0
2015-09-22,12.133,12.23,12.097,12.182,172817,0
2015-09-23,12.21,12.255,12.032,12.097,116143,0
2015-09-24,12.004,12.191,11.936,12.172,124991,0
2015-09-25,12.273,12.321,12.125,12.172,203252,0
2015-09-28,12.106,12.21,12.089,12.106,216504,0
2015-09-29,12.106,12.182,12.072,12.125,136685,0
2015-09-30,12.191,12.273,12.133,12.133,139695,0
2015-10-01,12.163,12.163,11.986,12.062,89365,0
2015-10-02,11.967,11.967,11.576,11.846,282295,0
2015-10-05,11.817,12.062,11.817,12.032,272453,0
2015-10-06,12.052,12.247,11.903,12.133,118510,0
2015-10-07,12.143,12.369,12.143,12.349,75924,0
2015-10-08,12.321,12.44,12.263,12.422,129372,0
2015-10-09,12.46,12.561,12.359,12.412,60974,0
2015-10-12,12.422,12.561,12.349,12.525,52031,0
2015-10-13,12.535,12.618,12.387,12.404,65062,0
2015-10-14,12.369,12.369,12.013,12.042,92378,0
2015-10-15,12.115,12.48,12.022,12.45,84635,0
2015-10-16,12.517,13.166,12.321,12.525,146685,0
2015-10-19,12.48,12.666,12.47,12.553,51296,0
2015-10-20,12.591,12.6,12.48,12.581,64867,0
2015-10-21,12.6,12.647,12.422,12.432,104100,0
2015-10-22,12.47,12.591,12.387,12.395,139050,0
2015-10-23,12.46,12.581,12.404,12.46,204650,0
2015-10-26,12.48,12.61,12.45,12.48,117650,0
2015-10-27,12.48,12.553,12.359,12.44,147118,0
2015-10-28,12.48,12.741,12.48,12.731,138455,0
2015-10-29,12.686,12.731,12.499,12.582,89738,0
2015-10-30,12.509,12.544,12.103,12.179,126081,0
2015-11-02,12.208,12.45,12.189,12.368,70662,0
2015-11-03,12.31,12.544,12.31,12.368,94214,0
2015-11-04,12.386,12.509,12.339,12.509,92611,0
2015-11-05,12.509,12.668,12.46,12.639,66825,0
2015-11-06,12.544,12.76,12.49,12.723,133220,0
2015-11-09,12.76,12.76,12.526,12.582,66581,0
2015-11-10,12.544,12.741,12.47,12.648,76415,0
2015-11-11,12.713,12.78,12.611,12.686,78654,0
2015-11-12,12.696,12.713,12.536,12.562,195780,0
2015-11-13,12.45,12.731,12.358,12.422,152723,0
2015-11-16,12.518,12.619,12.404,12.422,242887,0
2015-11-17,12.48,12.658,12.386,12.509,107217,0
2015-11-18,12.582,12.78,12.412,12.741,165195,0
2015-11-19,12.686,12.828,12.629,12.78,82490,0
2015-11-20,12.789,12.921,12.76,12.799,123735,0
2015-11-23,12.76,12.96,12.75,12.921,81851,0
2015-11-24,12.901,13.005,12.78,12.976,69061,0
2015-11-25,12.96,13.061,12.862,13.005,73856,0
2015-11-27,12.985,13.061,12.46,12.96,39968,0
2015-11-30,13.051,13.137,12.921,13.051,313335,0
2015-12-01,13.109,13.192,12.836,13.118,661731,0
2015-12-02,13.137,13.202,12.785,13.023,170276,0
2015-12-03,13.033,13.258,12.96,12.976,148270,0
2015-12-04,12.967,13.099,12.931,13.061,96557,0
2015-12-07,13.061,13.127,12.872,12.901,172868,0
2015-12-08,12.789,12.921,12.668,12.677,65131,0
2015-12-09,12.668,12.723,12.48,12.499,212620,0
2015-12-10,12.536,12.639,12.386,12.45,175959,0
2015-12-11,12.291,12.44,12.103,12.17,235321,0
2015-12-14,12.17,12.526,12.068,12.15,149566,0
2015-12-15,12.236,12.572,12.189,12.518,219016,0
2015-12-16,12.619,12.77,12.48,12.731,166794,0
2015-12-17,12.76,12.76,12.45,12.526,167218,0
2015-12-18,12.45,12.526,12.228,12.31,679425,0
2015-12-21,12.45,12.45,12.208,12.404,188108,0
2015-12-22,12.44,12.44,12.122,12.281,147263,0
2015-12-23,12.32,12.404,12.253,12.358,128531,0
2015-12-24,12.377,12.518,12.349,12.377,94882,0
2015-12-28,12.368,12.46,12.165,12.377,173255,0
2015-12-29,12.432,12.518,12.291,12.49,124478,0
2015-12-30,12.45,12.46,12.32,12.349,100583,0
2015-12-31,12.339,12.368,12.078,12.086,133577,0
2016-01-04,11.962,12.01,11.578,11.627,234201,0
2016-01-05,11.661,11.83,11.654,11.777,466136,0
2016-01-06,11.598,11.84,11.598,11.69,242713,0
2016-01-07,11.777,11.794,11.428,11.458,126810,0
2016-01-08,11.495,11.531,11.269,11.269,232194,0
2016-01-11,11.289,11.399,11.194,11.269,133930,0
2016-01-12,11.38,11.38,10.978,11.22,205382,0
2016-01-13,11.25,11.25,10.735,10.779,224448,0
2016-01-14,10.876,10.978,10.711,10.847,429163,0
2016-01-15,10.593,10.754,10.499,10.678,240406,0
2016-01-19,11.007,11.185,10.771,10.828,272410,0
2016-01-20,10.678,11.032,10.566,10.948,315901,0
2016-01-21,10.94,11.035,10.63,10.649,256988,0
2016-01-22,10.771,11.08,10.603,10.735,249302,0
2016-01-25,10.687,10.687,10.407,10.444,150350,0
2016-01-26,10.461,10.678,10.424,10.621,214573,0
2016-01-27,10.144,10.584,9.645,10.227,650501,0
2016-01-28,10.227,10.434,10.227,10.313,338732,0
2016-01-29,10.33,10.612,10.322,10.593,328943,0
2016-02-01,10.557,10.634,10.417,10.557,224706,0
2016-02-02,10.566,10.639,10.518,10.547,380713,0
2016-02-03,10.669,10.728,10.433,10.669,331224,0
2016-02-04,10.689,10.982,10.689,10.821,283619,0
2016-02-05,10.773,10.935,10.669,10.669,304433,0
2016-02-08,10.557,11.058,10.527,10.85,537034,0
2016-02-09,10.699,10.84,10.66,10.708,92388,0
2016-02-10,10.765,10.86,10.557,10.557,166064,0
2016-02-11,10.328,10.498,10.233,10.291,329267,0
2016-02-12,10.405,10.631,10.385,10.566,362642,0
2016-02-16,10.66,10.86,10.498,10.802,302220,0
2016-02-17,10.831,10.85,10.604,10.728,548083,0
2016-02-18,10.782,10.925,10.65,10.86,237861,0
2016-02-19,10.84,11.058,10.746,10.973,151468,0
2016-02-22,11.05,11.095,10.888,10.943,129337,0
2016-02-23,10.898,11.041,10.888,10.953,125693,0
2016-02-24,10.831,11.032,10.765,11.002,96935,0
2016-02-25,11.022,11.145,10.973,11.095,132731,0
2016-02-26,11.135,11.296,11.05,11.238,201793,0
2016-02-29,11.238,11.238,10.973,10.982,166273,0
2016-03-01,11.076,11.468,11.05,11.468,265479,0
2016-03-02,11.477,11.477,11.238,11.428,85775,0
2016-03-03,11.38,11.522,11.38,11.496,97013,0
2016-03-04,11.477,11.541,11.409,11.477,155096,0
2016-03-07,11.399,11.561,11.395,11.522,137544,0
2016-03-08,11.448,11.496,11.305,11.38,97827,0
2016-03-09,11.399,11.619,11.37,11.541,279715,0
2016-03-10,11.541,11.6,11.404,11.541,188207,0
2016-03-11,11.619,11.752,11.487,11.752,112154,0
2016-03-14,11.693,11.79,11.664,11.752,162634,0
2016-03-15,11.712,11.772,11.639,11.656,111600,0
2016-03-16,11.609,11.722,11.409,11.468,92988,0
2016-03-17,11.428,11.742,11.375,11.664,113625,0
2016-03-18,11.742,12.055,11.722,11.855,279694,0
2016-03-21,11.845,12.007,11.772,11.922,103931,0
2016-03-22,11.845,11.952,11.656,11.683,131770,0
2016-03-23,11.629,11.703,11.496,11.571,119541,0
2016-03-24,11.522,11.752,11.38,11.742,106867,0
2016-03-28,11.807,11.885,11.428,11.845,98648,0
2016-03-29,11.79,12.065,11.712,12.055,130946,0
2016-03-30,12.094,12.146,12.007,12.065,94544,0
2016-03-31,12.065,12.138,11.89,11.941,91133,0
2016-04-01,11.855,12.016,11.772,11.875,45636,0
2016-04-04,11.913,12.101,11.835,12.075,87302,0
2016-04-05,11.913,12.007,11.825,11.894,101593,0
2016-04-06,11.865,11.915,11.803,11.865,90165,0
2016-04-07,11.762,11.855,11.532,11.664,77511,0
2016-04-08,11.722,11.913,11.683,11.798,75101,0
2016-04-11,11.825,11.922,11.683,11.762,54270,0
2016-04-12,11.762,11.978,11.733,11.865,77677,0
2016-04-13,11.865,12.129,11.722,12.12,121225,0
2016-04-14,12.12,12.261,11.941,12.148,76219,0
2016-04-15,12.085,12.252,11.978,12.188,79990,0
2016-04-18,12.198,12.281,12.158,12.188,76498,0
2016-04-19,12.12,12.281,11.79,12.271,45950,0
2016-04-20,12.138,12.52,12.138,12.482,100449,0
2016-04-21,12.094,12.413,11.922,12.281,140800,0
2016-04-22,12.252,12.452,12.235,12.369,79956,0
2016-04-25,12.33,12.349,12.148,12.252,75645,0
2016-04-26,12.32,12.52,12.31,12.492,76430,0
2016-04-27,12.452,12.576,12.442,12.52,80611,0
2016-04-28,12.368,12.576,12.368,12.442,73650,0
2016-04-29,12.442,12.566,12.308,12.422,83851,0
2016-05-02,12.501,12.586,12.395,12.52,59315,0
2016-05-03,12.386,12.395,12.221,12.318,88578,0
2016-05-04,12.081,12.412,12.081,12.251,33134,0
2016-05-05,12.251,12.289,11.983,12.185,84461,0
2016-05-06,12.175,12.338,12.098,12.328,92688,0
2016-05-09,12.289,12.386,12.224,12.251,62345,0
2016-05-10,12.318,12.576,12.175,12.462,59921,0
2016-05-11,12.482,12.548,12.328,12.328,64165,0
2016-05-12,12.395,12.566,12.308,12.432,96906,0
2016-05-13,12.412,12.557,12.09,12.098,110907,0
2016-05-16,12.145,12.442,12.081,12.404,83034,0
2016-05-17,12.377,12.452,12.165,12.233,140808,0
2016-05-18,12.165,12.557,12.165,12.482,80146,0
2016-05-19,12.422,12.422,12.165,12.289,56067,0
2016-05-20,12.368,12.511,12.368,12.492,77877,0
2016-05-23,12.52,12.529,12.422,12.422,90770,0
2016-05-24,12.529,12.798,12.492,12.702,135110,0
2016-05-25,12.711,12.835,12.586,12.586,111937,0
2016-05-26,12.664,12.711,12.557,12.634,89628,0
2016-05-27,12.664,12.768,12.664,12.683,229036,0
2016-05-31,12.692,12.758,12.634,12.72,102025,0
2016-06-01,12.683,12.818,12.596,12.748,97240,0
2016-06-02,12.683,12.827,12.596,12.798,60437,0
2016-06-03,12.768,12.768,12.462,12.606,85375,0
2016-06-06,12.615,12.872,12.615,12.872,188989,0
2016-06-07,12.882,12.922,12.808,12.872,154308,0
2016-06-08,12.872,12.932,12.808,12.892,78052,0
2016-06-09,12.872,12.902,12.711,12.845,74755,0
2016-06-10,12.892,12.892,12.654,12.72,75339,0
2016-06-13,12.72,12.827,12.644,12.692,99125,0
2016-06-14,12.673,12.683,12.492,12.576,123962,0
2016-06-15,12.615,12.683,12.482,12.492,124945,0
2016-06-16,12.395,12.511,12.308,12.482,55462,0
2016-06-17,12.472,12.576,12.363,12.442,262295,0
2016-06-20,12.548,12.778,12.539,12.606,92901,0
2016-06-21,12.624,12.72,12.511,12.634,57245,0
2016-06-22,12.673,12.738,12.511,12.557,62022,0
2016-06-23,12.634,12.902,12.634,12.872,63858,0
2016-06-24,12.308,12.664,12.308,12.348,483709,0
2016-06-27,12.259,12.259,11.917,11.917,248075,0
2016-06-28,12.041,12.126,11.889,11.973,321449,0
2016-06-29,12.071,12.269,12.002,12.233,246337,0
2016-06-30,12.348,12.432,12.135,12.422,125198,0
2016-07-01,12.482,12.501,12.368,12.386,106713,0
2016-07-05,12.269,12.318,12.175,12.214,58871,0
2016-07-06,12.165,12.243,12.098,12.233,174527,0
2016-07-07,12.259,12.308,12.135,12.243,99866,0
2016-07-08,12.358,12.654,12.358,12.634,95781,0
2016-07-11,12.644,12.835,12.446,12.788,111452,0
2016-07-12,12.862,13.075,12.854,12.932,154279,0
2016-07-13,12.979,13.026,12.863,12.902,81418,0
2016-07-14,13.016,13.036,12.882,12.902,79560,0
2016-07-15,13.016,13.016,12.912,12.922,64603,0
2016-07-18,12.912,12.988,12.872,12.892,54798,0
2016-07-19,12.872,12.998,12.835,12.872,47062,0
2016-07-20,12.615,12.729,12.348,12.644,718657,0
2016-07-21,12.586,12.634,12.462,12.557,807321,0
2016-07-22,12.557,12.664,12.52,12.566,149053,0
2016-07-25,12.548,12.654,12.529,12.539,102442,0
2016-07-26,12.529,12.644,12.529,12.566,118538,0
2016-07-27,12.655,12.75,12.606,12.75,115009,0
2016-07-28,12.711,12.731,12.606,12.73,60161,0
2016-07-29,12.74,12.79,12.684,12.703,90765,0
2016-08-01,12.693,12.74,12.615,12.711,105168,0
2016-08-02,12.684,12.848,12.566,12.606,71983,0
2016-08-03,12.586,12.77,12.586,12.76,76956,0
2016-08-04,12.711,12.829,12.684,12.703,44877,0
2016-08-05,12.81,13.03,12.625,13.03,117500,0
2016-08-08,13.02,13.08,12.925,12.964,67750,0
2016-08-09,13.099,13.099,12.935,13.03,33435,0
2016-08-10,13.08,13.08,12.895,12.925,51136,0
2016-08-11,12.992,13.04,12.915,12.955,61511,0
2016-08-12,12.935,12.955,12.77,12.925,38617,0
2016-08-15,12.935,13.185,12.915,12.992,33477,0
2016-08-16,13.09,13.09,12.865,12.895,38230,0
2016-08-17,12.905,12.982,12.848,12.945,38654,0
2016-08-18,12.973,13.04,12.945,12.992,50402,0
2016-08-19,12.992,13.137,12.895,13.04,124968,0
2016-08-22,13.04,13.06,12.964,13.04,42737,0
2016-08-23,13.06,13.06,13.011,13.04,81846,0
2016-08-24,13.03,13.06,13.002,13.05,75643,0
2016-08-25,12.992,13.118,12.992,13.09,47506,0
2016-08-26,13.07,13.437,13.04,13.408,137855,0
2016-08-29,13.514,13.514,13.02,13.447,94955,0
2016-08-30,13.427,13.679,13.084,13.524,92309,0
2016-08-31,13.563,13.601,13.379,13.514,133757,0
2016-09-01,13.563,13.563,13.292,13.418,26918,0
2016-09-02,13.418,13.524,13.418,13.524,29088,0
2016-09-06,13.514,13.514,13.339,13.389,58758,0
2016-09-07,13.349,13.494,13.32,13.484,58236,0
2016-09-08,13.456,13.504,13.349,13.389,40719,0
2016-09-09,13.339,13.369,13.137,13.137,68517,0
2016-09-12,13.147,13.339,13.04,13.329,52072,0
2016-09-13,13.214,13.214,13.02,13.147,64002,0
2016-09-14,13.137,13.137,12.955,12.973,41538,0
2016-09-15,12.915,13.07,12.905,13.07,39284,0
2016-09-16,13.109,13.272,12.955,13.244,203674,0
2016-09-19,13.263,13.389,13.02,13.07,48189,0
2016-09-20,13.165,13.214,13.035,13.09,30510,0
2016-09-21,13.137,13.302,13.06,13.214,97310,0
2016-09-22,13.165,13.456,13.165,13.447,102592,0
2016-09-23,13.456,13.492,13.244,13.484,95871,0
2016-09-26,13.399,13.418,13.224,13.272,71532,0
2016-09-27,13.326,13.437,13.137,13.408,48246,0
2016-09-28,13.399,13.399,13.185,13.349,21586,0
2016-09-29,13.234,13.339,13.06,13.07,68147,0
2016-09-30,13.127,13.456,12.865,13.369,83813,0
2016-10-03,13.263,13.263,13.099,13.157,35672,0
2016-10-04,13.165,13.224,13.06,13.157,46798,0
2016-10-05,13.157,13.302,13.05,13.214,30263,0
2016-10-06,13.165,13.234,13.137,13.185,33930,0
2016-10-07,13.147,13.329,13.142,13.282,50340,0
2016-10-10,13.32,13.514,13.32,13.399,38834,0
2016-10-11,13.292,13.427,13.272,13.32,40628,0
2016-10-12,13.32,13.524,13.302,13.349,30723,0
2016-10-13,13.292,13.302,13.109,13.175,182070,0
2016-10-14,13.282,13.282,13.118,13.214,45834,0
2016-10-17,13.185,13.312,13.185,13.214,62936,0
2016-10-18,13.359,13.379,13.175,13.282,43611,0
2016-10-19,13.524,13.697,13.456,13.679,228660,0
2016-10-20,13.707,13.978,13.639,13.948,96902,0
2016-10-21,13.774,14.151,13.774,14.074,105974,0
2016-10-24,14.17,14.48,14.083,14.45,100212,0
2016-10-25,14.431,14.46,14.248,14.345,75483,0
2016-10-26,14.257,14.413,14.121,14.189,98993,0
2016-10-27,14.305,14.403,14.257,14.393,63774,0
2016-10-28,14.374,14.413,14.15,14.286,66391,0
2016-10-31,14.355,14.413,14.286,14.325,111898,0
2016-11-01,14.365,14.413,14.189,14.199,82978,0
2016-11-02,14.199,14.305,14.121,14.218,91436,0
2016-11-03,14.315,14.365,13.858,14.237,127182,0
2016-11-04,14.315,14.315,14.043,14.072,127507,0
2016-11-07,14.335,14.451,14.091,14.432,84486,0
2016-11-08,14.423,14.501,14.169,14.383,77806,0
2016-11-09,14.501,15.001,14.447,14.988,327815,0
2016-11-10,15.105,15.417,14.988,15.241,373093,0
2016-11-11,15.241,16.049,14.893,16.021,331554,0
2016-11-14,16.213,16.615,15.879,16.011,202679,0
2016-11-15,15.941,16.167,15.805,16.137,127785,0
2016-11-16,16.001,16.067,15.619,15.971,134689,0
2016-11-17,15.971,16.137,15.921,15.961,150424,0
2016-11-18,16.04,16.077,15.902,16.001,258527,0
2016-11-21,16.011,16.137,15.795,16.011,144316,0
2016-11-22,16.077,16.283,16.001,16.263,151899,0
2016-11-23,16.167,16.525,16.127,16.204,112352,0
2016-11-25,16.213,16.409,16.147,16.399,39087,0
2016-11-28,16.303,16.359,16.067,16.117,75354,0
2016-11-29,16.213,16.565,16.209,16.429,81528,0
2016-11-30,16.585,16.671,16.389,16.439,81511,0
2016-12-01,16.545,16.887,16.487,16.827,126558,0
2016-12-02,16.751,16.993,16.515,16.545,80177,0
2016-12-05,16.671,16.897,16.662,16.877,134452,0
2016-12-06,17.003,17.159,16.789,17.043,153812,0
2016-12-07,17.053,17.422,16.954,17.392,120310,0
2016-12-08,17.431,17.733,17.266,17.704,162198,0
2016-12-09,17.743,17.919,17.451,17.83,142079,0
2016-12-12,17.821,17.821,17.451,17.538,178546,0
2016-12-13,17.675,17.773,17.392,17.647,215339,0
2016-12-14,17.51,17.724,17.422,17.422,136890,0
2016-12-15,17.52,17.798,17.471,17.753,163289,0
2016-12-16,17.84,17.889,17.51,17.528,538101,0
2016-12-19,17.548,17.783,17.392,17.704,151775,0
2016-12-20,17.812,17.976,17.666,17.83,127743,0
2016-12-21,17.763,17.976,17.684,17.704,91699,0
2016-12-22,17.773,17.773,17.528,17.714,100889,0
2016-12-23,17.704,17.84,17.637,17.714,61984,0
2016-12-27,17.773,17.948,17.714,17.85,88637,0
2016-12-28,17.86,17.929,17.675,17.753,56416,0
2016-12-29,17.763,18.008,17.528,17.733,74585,0
2016-12-30,17.753,17.753,17.501,17.684,90884,0
2017-01-03,17.538,17.967,17.538,17.802,155093,0
2017-01-04,17.821,18.172,17.821,18.065,116050,0
2017-01-05,18.075,18.094,17.597,17.83,97425,0
2017-01-06,17.909,17.909,17.607,17.617,106767,0
2017-01-09,17.528,17.607,17.199,17.335,84479,0
2017-01-10,17.305,17.51,17.209,17.471,173074,0
2017-01-11,17.501,17.528,17.305,17.52,131125,0
2017-01-12,17.412,17.413,16.935,17.11,83337,0
2017-01-13,17.189,17.431,17.119,17.246,96026,0
2017-01-17,17.149,17.149,16.652,16.662,72270,0
2017-01-18,16.701,16.798,16.535,16.771,59256,0
2017-01-19,16.789,16.852,16.535,16.575,70269,0
2017-01-20,16.575,16.808,16.555,16.633,78671,0
2017-01-23,16.585,16.701,16.379,16.497,55301,0
2017-01-24,16.555,16.877,16.497,16.761,109767,0
2017-01-25,17.724,17.909,17.528,17.85,502037,0
2017-01-26,17.929,18.162,17.84,17.958,166920,0
2017-01-27,17.967,18.075,17.87,17.948,137676,0
2017-01-30,17.783,17.783,17.412,17.471,199690,0
2017-01-31,17.412,17.647,17.412,17.577,166066,0
2017-02-01,17.774,17.931,17.43,17.47,160580,0
2017-02-02,17.48,17.48,16.96,17.049,98263,0
2017-02-03,17.283,17.44,17.141,17.421,83444,0
2017-02-06,17.391,17.48,17.196,17.303,67561,0
2017-02-07,17.353,17.575,17.146,17.225,84716,0
2017-02-08,17.206,17.273,16.818,16.999,82313,0
2017-02-09,17.069,17.293,16.979,17.126,79663,0
2017-02-10,17.293,17.293,17.029,17.273,64384,0
2017-02-13,17.45,17.637,17.44,17.607,127962,0
2017-02-14,17.5,17.823,17.273,17.764,110527,0
2017-02-15,17.911,17.911,17.647,17.842,105195,0
2017-02-16,17.842,18.038,17.675,18.009,143583,0
2017-02-17,17.989,18.127,17.823,18.048,121840,0
2017-02-21,18.127,18.215,17.852,18.117,107075,0
2017-02-22,17.97,18.127,17.911,17.999,88009,0
2017-02-23,18.088,18.127,17.842,18.108,96460,0
2017-02-24,17.97,18.068,17.744,17.941,75643,0
2017-02-27,17.979,18.098,17.734,17.784,79120,0
2017-02-28,17.734,17.999,17.43,17.51,114836,0
2017-03-01,17.911,18.068,17.49,17.989,101778,0
2017-03-02,18.078,18.078,17.51,17.51,88159,0
2017-03-03,17.528,17.637,17.411,17.51,57842,0
2017-03-06,17.353,17.47,17.283,17.373,68735,0
2017-03-07,17.343,17.411,17.156,17.206,76989,0
2017-03-08,17.343,17.401,17.019,17.019,72176,0
2017-03-09,17.136,17.225,16.94,17.009,78824,0
2017-03-10,17.196,17.206,16.813,16.912,85737,0
2017-03-13,16.872,17.059,16.785,16.842,70690,0
2017-03-14,16.725,16.755,16.431,16.646,82110,0
2017-03-15,16.675,16.817,16.538,16.608,110579,0
2017-03-16,16.675,16.902,16.637,16.842,80027,0
2017-03-17,16.685,16.969,16.49,16.912,217453,0
2017-03-20,16.882,16.931,16.665,16.852,94315,0
2017-03-21,17.019,17.019,15.803,15.823,143869,0
2017-03-22,15.686,15.99,15.509,15.863,173213,0
2017-03-23,15.833,16.284,15.441,16.117,112665,0
2017-03-24,16.167,16.323,16.029,16.157,80086,0
2017-03-27,15.793,16.186,15.754,16.137,95310,0
2017-03-28,16.029,16.411,15.965,16.401,116059,0
2017-03-29,16.323,16.381,16.117,16.167,66926,0
2017-03-30,16.137,16.568,16.137,16.499,121395,0
2017-03-31,16.471,16.735,16.371,16.675,140776,0
2017-04-03,16.675,16.822,16.406,16.528,134352,0
2017-04-04,16.431,16.518,16.284,16.371,134420,0
2017-04-05,16.548,16.593,16.176,16.196,150076,0
2017-04-06,16.176,16.381,16.117,16.371,114398,0
2017-04-07,16.244,16.396,16.214,16.274,231659,0
2017-04-10,16.254,16.471,15.99,16.214,117299,0
2017-04-11,16.147,16.471,16.127,16.451,63948,0
2017-04-12,16.401,16.441,16,16.127,70689,0
2017-04-13,16.029,16.139,15.754,15.783,152046,0
2017-04-17,15.843,16.176,15.755,16.127,111277,0
2017-04-18,16.02,16.314,15.98,16.176,81433,0
2017-04-19,17.715,17.715,16.49,17.039,196137,0
2017-04-20,17.685,17.931,17.577,17.842,254660,0
2017-04-21,17.814,17.832,17.216,17.333,170733,0
2017-04-24,17.734,17.842,17.51,17.568,172001,0
2017-04-25,17.647,17.744,17.568,17.597,227825,0
2017-04-26,17.538,17.755,17.203,17.686,432118,0
2017-04-27,17.706,17.706,17.429,17.479,91897,0
2017-04-28,17.489,17.494,17.035,17.045,128247,0
2017-05-01,17.232,17.361,16.966,17.262,93875,0
2017-05-02,17.301,17.4,17.109,17.262,121319,0
2017-05-03,17.163,17.331,17.153,17.203,80269,0
2017-05-04,17.311,17.439,17.005,17.183,67302,0
2017-05-05,17.271,17.271,16.837,17.084,106364,0
2017-05-08,16.995,17.291,16.946,17.271,93755,0
2017-05-09,17.232,17.38,16.956,17.094,84502,0
2017-05-10,17.074,17.223,16.897,17.163,123877,0
2017-05-11,17.065,17.291,16.759,16.788,175649,0
2017-05-12,16.709,17.39,16.492,16.581,116496,0
2017-05-15,16.669,16.837,16.541,16.601,202206,0
2017-05-16,16.65,16.837,16.383,16.837,104181,0
2017-05-17,16.63,16.897,16.433,16.482,211992,0
2017-05-18,16.403,16.621,16.393,16.423,94874,0
2017-05-19,16.443,16.591,16.157,16.215,168135,0
2017-05-22,16.275,16.334,16.127,16.295,65381,0
2017-05-23,16.354,16.63,16.117,16.551,70275,0
2017-05-24,16.561,16.621,16.057,16.315,145367,0
2017-05-25,16.354,16.551,16.23,16.363,99434,0
2017-05-26,16.344,17.223,16.186,16.324,93111,0
2017-05-30,16.245,16.245,15.811,15.949,89249,0
2017-05-31,15.979,17.193,15.633,15.979,139168,0
2017-06-01,16.067,16.847,15.87,16.403,87108,0
2017-06-02,16.245,16.64,16.245,16.285,138523,0
2017-06-05,16.265,16.453,16.167,16.186,72799,0
2017-06-06,16.067,16.167,15.9,16.107,90626,0
2017-06-07,16.137,16.344,16.077,16.285,75254,0
2017-06-08,16.255,17.015,16.191,16.729,90787,0
2017-06-09,16.847,17.331,16.65,17.213,162057,0
2017-06-12,17.203,17.558,16.887,17.291,105333,0
2017-06-13,17.39,17.548,17.213,17.4,124016,0
2017-06-14,17.321,17.499,16.975,17.459,168538,0
2017-06-15,17.271,17.538,17.005,17.519,130513,0
2017-06-16,17.094,17.519,17.045,17.223,234826,0
2017-06-19,17.331,17.449,17.079,17.133,104638,0
2017-06-20,17.074,17.094,15.95,16.837,78655,0
2017-06-21,16.857,16.857,16.363,16.423,81274,0
2017-06-22,16.482,17.055,16.285,16.453,52496,0
2017-06-23,16.492,16.502,16.245,16.453,194131,0
2017-06-26,16.463,16.739,16.393,16.423,129369,0
2017-06-27,16.453,16.551,16.285,16.511,103271,0
2017-06-28,16.601,16.778,16.463,16.719,79291,0
2017-06-29,16.778,17.143,16.482,16.769,95764,0
2017-06-30,16.798,16.798,16.423,16.472,90395,0
2017-07-03,16.531,17.055,16.482,16.975,59508,0
2017-07-05,16.995,16.995,16.571,16.788,53411,0
2017-07-06,16.749,16.877,16.601,16.749,98546,0
2017-07-07,16.857,16.975,16.443,16.936,88709,0
2017-07-10,16.817,16.877,16.581,16.611,84793,0
2017-07-11,16.601,16.601,16.295,16.472,57358,0
2017-07-12,16.492,16.877,16.492,16.827,108893,0
2017-07-13,16.759,16.877,16.64,16.837,80335,0
2017-07-14,16.601,16.946,16.383,16.827,106420,0
2017-07-17,16.817,17.065,16.601,16.985,111460,0
2017-07-18,16.827,17.291,16.778,17.025,191013,0
2017-07-19,17.183,17.943,17.183,17.893,310577,0
2017-07-20,17.992,18.199,17.449,17.963,246243,0
2017-07-21,18.091,18.091,17.795,17.933,213878,0
2017-07-24,17.825,18.051,17.657,17.943,133342,0
2017-07-25,18.14,18.259,17.992,18.051,164104,0
2017-07-26,18.131,18.19,17.892,18.032,115902,0
2017-07-27,18.061,18.22,17.922,18.071,104559,0
2017-07-28,18.032,18.081,17.579,18.022,112724,0
2017-07-31,18.061,18.161,17.813,17.972,234466,0
2017-08-01,18.151,18.181,17.913,18.131,87782,0
2017-08-02,18.131,18.141,17.882,18.032,79108,0
2017-08-03,18.061,18.141,17.674,17.724,75620,0
2017-08-04,17.833,17.952,17.724,17.783,88611,0
2017-08-07,17.773,17.773,17.351,17.555,63922,0
2017-08-08,17.495,17.972,17.406,17.584,95846,0
2017-08-09,17.515,17.7,17.247,17.267,89622,0
2017-08-10,17.187,17.366,17.054,17.108,126794,0
2017-08-11,17.237,17.237,16.71,16.849,103814,0
2017-08-14,16.929,17.336,16.929,17.286,115212,0
2017-08-15,17.406,17.406,17.058,17.078,58371,0
2017-08-16,17.187,17.296,17.038,17.118,102008,0
2017-08-17,17.048,17.187,16.73,16.73,102426,0
2017-08-18,16.551,16.899,16.382,16.75,135804,0
2017-08-21,16.611,16.909,16.611,16.869,76512,0
2017-08-22,16.919,17.098,16.819,16.919,44428,0
2017-08-23,16.79,16.998,16.511,16.869,61661,0
2017-08-24,16.959,17.018,16.755,16.988,37438,0
2017-08-25,17.038,17.286,16.929,17.137,42561,0
2017-08-28,17.137,17.316,17.137,17.296,66919,0
2017-08-29,17.247,17.386,17.098,17.217,99804,0
2017-08-30,17.237,17.416,17.187,17.346,76974,0
2017-08-31,17.386,17.525,17.098,17.207,181014,0
2017-09-01,17.227,17.336,17.094,17.237,73186,0
2017-09-05,17.137,17.137,16.68,16.71,79997,0
2017-09-06,16.76,16.869,16.541,16.551,110467,0
2017-09-07,16.591,16.591,16.164,16.253,78014,0
2017-09-08,16.243,16.442,16.239,16.432,146363,0
2017-09-11,16.452,16.879,16.452,16.75,83947,0
2017-09-12,16.8,17.068,16.72,16.8,110756,0
2017-09-13,16.77,16.939,16.7,16.859,140642,0
2017-09-14,16.839,16.949,16.76,16.859,118560,0
2017-09-15,16.879,16.988,16.651,16.849,353154,0
2017-09-18,16.859,17.187,16.859,16.978,144216,0
2017-09-19,16.929,17.098,16.869,16.959,135624,0
2017-09-20,16.889,17.048,16.78,16.978,170590,0
2017-09-21,16.949,17.286,16.909,17.237,135554,0
2017-09-22,17.147,17.525,17.147,17.425,86365,0
2017-09-25,17.386,17.624,17.296,17.346,122262,0
2017-09-26,17.386,17.624,17.296,17.505,118856,0
2017-09-27,17.694,18.121,17.54,18.012,213957,0
2017-09-28,18.041,18.151,17.902,18.131,126407,0
2017-09-29,18.121,18.26,18.012,18.161,365312,0
2017-10-02,18.181,18.538,18.081,18.379,231327,0
2017-10-03,18.379,18.379,18.22,18.27,119048,0
2017-10-04,18.33,18.379,18.131,18.21,106047,0
2017-10-05,18.28,18.379,18.21,18.23,122336,0
2017-10-06,18.3,18.429,18.26,18.339,208803,0
2017-10-09,18.359,18.439,18.22,18.3,137167,0
2017-10-10,18.28,18.379,18.19,18.33,256344,0
2017-10-11,18.33,18.647,18.23,18.528,154212,0
2017-10-12,18.568,18.568,18.399,18.459,99157,0
2017-10-13,18.469,18.479,18.26,18.409,89537,0
2017-10-16,18.498,18.851,18.419,18.558,81383,0
2017-10-17,18.628,18.677,18.32,18.608,379234,0
2017-10-18,18.866,18.866,18.082,18.359,194305,0
2017-10-19,18.31,18.608,18.285,18.429,206185,0
2017-10-20,18.677,18.677,18.22,18.32,174154,0
2017-10-23,18.33,18.419,18.091,18.141,123018,0
2017-10-24,18.151,18.384,17.773,18.181,164001,0
2017-10-25,18.2,18.374,18.061,18.26,99458,0
2017-10-26,18.37,18.47,18.282,18.46,122814,0
2017-10-27,18.5,18.71,18.36,18.71,122558,0
2017-10-30,18.63,18.64,18.15,18.17,105464,0
2017-10-31,18.2,18.48,18.165,18.31,102597,0
2017-11-01,18.44,18.5,18.13,18.24,56452,0
2017-11-02,18.24,18.49,18.04,18.42,95718,0
2017-11-03,18.41,18.41,18.13,18.14,138675,0
2017-11-06,18.08,18.26,18.08,18.12,43714,0
2017-11-07,18.08,18.25,17.53,17.55,86669,0
2017-11-08,17.47,17.47,17.09,17.38,119209,0
2017-11-09,17.3,17.53,17.09,17.4,119085,0
2017-11-10,17.41,17.63,17.35,17.48,120067,0
