Date,Open,High,Low,Close,Volume,OpenInt
2005-10-05,9.0854,9.4648,8.9677,9.3008,1833261,0
2005-10-06,9.3899,9.696,9.3094,9.614,738831,0
2005-10-07,9.628,9.628,9.4215,9.4648,351367,0
2005-10-10,9.507,9.507,9.3008,9.3403,257551,0
2005-10-11,9.3094,9.3739,9.1988,9.2161,190908,0
2005-10-12,9.1988,9.2498,8.6712,8.8699,422226,0
2005-10-13,8.8699,8.8699,8.5556,8.6378,139485,0
2005-10-14,8.6378,8.7619,8.5967,8.7619,153461,0
2005-10-17,8.8035,8.8123,8.6796,8.7217,86093,0
2005-10-18,8.8863,8.8863,8.7217,8.7869,45107,0
2005-10-19,8.7619,8.7619,8.5967,8.7536,66880,0
2005-10-20,8.7619,8.8035,8.6134,8.6214,41927,0
2005-10-21,8.6796,8.738,8.5967,8.5967,79278,0
2005-10-24,8.6796,8.6876,8.6134,8.6796,48334,0
2005-10-25,8.6052,8.8437,8.6052,8.8035,58358,0
2005-10-26,8.8437,8.8437,8.7536,8.7619,47418,0
2005-10-27,8.8035,8.8437,8.7619,8.8203,42561,0
2005-10-28,8.8437,9.0103,8.8437,8.903,59946,0
2005-10-31,8.92,8.92,8.8437,8.903,38744,0
2005-11-01,8.746,8.8437,8.6378,8.7952,81893,0
2005-11-02,8.8946,8.9602,8.7869,8.9275,63943,0
2005-11-03,8.8123,9.0529,8.8123,8.9602,64937,0
2005-11-04,8.9677,9.0939,8.9677,9.0529,186151,0
2005-11-07,9.0529,9.1583,8.9677,9.0529,195024,0
2005-11-08,9.0529,9.0681,8.9923,9.0681,47660,0
2005-11-09,9.0529,9.0681,9.0103,9.0681,29771,0
2005-11-10,9.0854,9.0939,8.9761,9.0444,34705,0
2005-11-11,9.0529,9.1274,9.0529,9.0854,105584,0
2005-11-14,9.0939,9.1274,9.0854,9.1027,70665,0
2005-11-15,9.1102,9.1332,9.0939,9.1332,44206,0
2005-11-16,9.1332,9.1507,9.0529,9.0939,35783,0
2005-11-17,9.0529,9.1332,8.9677,9.0939,67608,0
2005-11-18,9.0939,9.1507,9.0529,9.1332,47610,0
2005-11-21,9.1274,9.3008,9.1274,9.3008,89396,0
2005-11-22,9.3008,9.3403,9.2257,9.3403,24117,0
2005-11-23,9.4137,9.533,9.3403,9.533,104696,0
2005-11-25,9.4648,9.507,9.4648,9.507,8844,0
2005-11-28,9.4728,9.524,9.3326,9.4648,29008,0
2005-11-29,9.516,9.597,9.4648,9.589,72868,0
2005-11-30,9.533,9.628,9.533,9.62,65868,0
2005-12-01,9.646,9.663,9.589,9.589,21171,0
2005-12-02,9.614,9.696,9.548,9.62,101489,0
2005-12-05,9.663,9.672,9.4215,9.663,39956,0
2005-12-06,9.589,9.713,9.589,9.654,54635,0
2005-12-07,9.628,9.713,9.597,9.672,53333,0
2005-12-08,9.672,9.713,9.62,9.705,31548,0
2005-12-09,9.705,9.713,9.62,9.713,53824,0
2005-12-12,9.663,9.877,9.663,9.862,46490,0
2005-12-13,9.838,9.877,9.763,9.83,55920,0
2005-12-14,9.877,9.877,9.739,9.838,59744,0
2005-12-15,9.838,9.877,9.688,9.756,50355,0
2005-12-16,9.756,9.794,9.681,9.681,738452,0
2005-12-19,9.62,9.756,9.2922,9.3566,254519,0
2005-12-20,9.3644,9.4728,9.3566,9.4383,60996,0
2005-12-21,9.533,9.62,9.4215,9.4728,28263,0
2005-12-22,9.507,9.654,9.507,9.654,11203,0
2005-12-23,9.597,9.663,9.571,9.663,12908,0
2005-12-27,9.654,9.654,9.4295,9.4383,32563,0
2005-12-28,9.564,9.62,9.4295,9.614,15743,0
2005-12-29,9.507,9.62,9.4137,9.555,74125,0
2005-12-30,9.4215,9.62,9.4137,9.4569,22893,0
2006-01-03,9.646,9.646,9.4137,9.555,23183,0
2006-01-04,9.4648,9.589,9.4137,9.555,14924,0
2006-01-05,9.507,9.637,9.507,9.507,12585,0
2006-01-06,9.507,9.672,9.507,9.62,29656,0
2006-01-09,9.696,9.748,9.507,9.705,61095,0
2006-01-10,9.564,9.729,9.524,9.713,19993,0
2006-01-11,9.62,9.769,9.516,9.769,43493,0
2006-01-12,9.794,9.794,9.579,9.705,50693,0
2006-01-13,9.794,9.794,9.637,9.756,17244,0
2006-01-17,9.713,9.794,9.681,9.777,38516,0
2006-01-18,9.713,9.794,9.688,9.777,22104,0
2006-01-19,9.777,9.812,9.688,9.777,37080,0
2006-01-20,9.838,9.838,9.681,9.794,95855,0
2006-01-23,9.83,9.838,9.681,9.794,68715,0
2006-01-24,9.794,9.838,9.794,9.803,20055,0
2006-01-25,9.854,9.854,9.769,9.812,70209,0
2006-01-26,9.812,9.838,9.696,9.838,12504,0
2006-01-27,9.794,9.862,9.794,9.854,37438,0
2006-01-30,9.705,9.854,9.696,9.838,30666,0
2006-01-31,9.681,9.854,9.672,9.812,45260,0
2006-02-01,9.838,9.862,9.729,9.854,7646,0
2006-02-02,9.763,9.877,9.713,9.871,68569,0
2006-02-03,9.803,9.877,9.777,9.877,31952,0
2006-02-06,9.838,9.877,9.821,9.877,24571,0
2006-02-07,9.862,9.877,9.763,9.871,25461,0
2006-02-08,9.877,9.877,9.777,9.854,28749,0
2006-02-09,9.877,9.877,9.777,9.838,11505,0
2006-02-10,9.705,9.854,9.696,9.838,27233,0
2006-02-13,9.756,9.877,9.756,9.838,83043,0
2006-02-14,9.838,9.854,9.756,9.846,30586,0
2006-02-15,9.854,9.885,9.769,9.838,92450,0
2006-02-16,9.91,9.91,9.838,9.902,14698,0
2006-02-17,9.918,9.918,9.83,9.902,39802,0
2006-02-21,9.918,9.918,9.846,9.918,45088,0
2006-02-22,9.918,10.004,9.902,10.004,48809,0
2006-02-23,9.954,10.058,9.854,9.854,40703,0
2006-02-24,9.877,10.175,9.877,10.12,32280,0
2006-02-27,10.075,10.208,10.05,10.199,129292,0
2006-02-28,10.103,10.615,10.103,10.398,39567,0
2006-03-01,10.358,10.415,10.292,10.415,139187,0
2006-03-02,10.415,10.415,10.234,10.341,34254,0
2006-03-03,10.381,10.381,10.217,10.335,26634,0
2006-03-06,10.366,10.366,10.251,10.251,48840,0
2006-03-07,10.251,10.441,10.251,10.292,20512,0
2006-03-08,10.208,10.441,10.208,10.292,18384,0
2006-03-09,10.275,10.54,10.275,10.513,48222,0
2006-03-10,10.513,10.624,10.349,10.624,10166,0
2006-03-13,10.638,10.662,10.497,10.557,41976,0
2006-03-14,10.581,10.705,10.581,10.662,82122,0
2006-03-15,10.705,10.746,10.638,10.746,31919,0
2006-03-16,10.746,11.128,10.729,11.077,289562,0
2006-03-17,11.161,11.447,11.001,11.374,145922,0
2006-03-20,11.406,11.49,11.293,11.447,76167,0
2006-03-21,11.438,11.48,11.069,11.161,27270,0
2006-03-22,11.103,11.49,11.034,11.406,21290,0
2006-03-23,11.49,11.49,11.319,11.406,47338,0
2006-03-24,11.406,11.447,11.358,11.406,41142,0
2006-03-27,11.406,11.406,11.249,11.366,5988,0
2006-03-28,11.284,11.358,11.026,11.026,7877,0
2006-03-29,11.112,11.344,10.928,11.284,31629,0
2006-03-30,11.284,11.49,11.152,11.438,19770,0
2006-03-31,11.344,11.447,11.182,11.241,6966,0
2006-04-03,11.122,11.182,10.984,10.984,54331,0
2006-04-04,11.053,11.199,11.001,11.103,30305,0
2006-04-05,11.199,11.199,11.01,11.199,7444,0
2006-04-06,11.001,11.191,11.001,11.174,14053,0
2006-04-07,11.199,11.199,10.846,10.904,62000,0
2006-04-10,10.968,11.167,10.828,10.837,31829,0
2006-04-11,10.82,10.937,10.662,10.811,53616,0
2006-04-12,10.879,11.152,10.772,10.977,6599,0
2006-04-13,10.804,10.992,10.705,10.904,35562,0
2006-04-17,10.828,11.061,10.828,10.904,28853,0
2006-04-18,11.01,11.043,10.945,11.043,17932,0
2006-04-19,11.069,11.144,10.945,11.122,10985,0
2006-04-20,11.152,11.152,10.992,11.152,7226,0
2006-04-21,11.152,11.152,10.886,11.026,12101,0
2006-04-24,11.034,11.112,10.945,10.968,7339,0
2006-04-25,10.837,11.103,10.837,10.953,23830,0
2006-04-26,11.077,11.161,10.919,11.086,45347,0
2006-04-27,10.953,11.161,10.953,11.122,4692,0
2006-04-28,11.161,11.161,10.919,11.128,23262,0
2006-05-01,11.161,11.199,10.937,10.937,15208,0
2006-05-02,10.953,11.49,10.953,11.39,83737,0
2006-05-03,11.574,11.82,11.49,11.787,171857,0
2006-05-04,11.82,12.133,11.746,12.078,51869,0
2006-05-05,12.071,12.071,11.985,12.071,54955,0
2006-05-08,12.125,12.283,11.872,11.967,26514,0
2006-05-09,12.045,12.111,11.838,11.92,36903,0
2006-05-10,11.976,12.102,11.812,12.028,47086,0
2006-05-11,11.961,12.028,11.82,11.91,69889,0
2006-05-12,11.934,11.967,11.622,11.662,37433,0
2006-05-15,11.574,11.943,11.574,11.88,32102,0
2006-05-16,11.889,12.159,11.763,12.028,41292,0
2006-05-17,11.889,12.275,11.889,12.268,124744,0
2006-05-18,12.275,12.852,12.232,12.449,35419,0
2006-05-19,12.441,12.615,12.344,12.615,33694,0
2006-05-22,12.615,12.686,12.441,12.67,48202,0
2006-05-23,12.73,12.73,12.609,12.609,30786,0
2006-05-24,12.609,12.73,12.567,12.67,50212,0
2006-05-25,12.73,12.748,12.637,12.748,36658,0
2006-05-26,12.815,12.878,12.631,12.644,88625,0
2006-05-30,12.624,12.686,12.523,12.532,18607,0
2006-05-31,12.678,13.225,12.532,12.978,107357,0
2006-06-01,12.912,13.054,12.815,13.02,52969,0
2006-06-02,12.895,13.101,12.895,13.045,57847,0
2006-06-05,12.895,12.97,12.748,12.765,66363,0
2006-06-06,12.92,12.987,12.644,12.774,21316,0
2006-06-07,12.886,13.02,12.574,12.97,23166,0
2006-06-08,12.83,13.02,12.686,12.937,29587,0
2006-06-09,12.83,13.063,12.757,12.994,22693,0
2006-06-12,13.045,13.16,12.644,13.127,24536,0
2006-06-13,13.002,13.217,12.937,13.063,46343,0
2006-06-14,13.184,13.201,12.903,12.978,22072,0
2006-06-15,13.127,13.184,12.73,13.01,26776,0
2006-06-16,12.953,13.02,12.912,12.994,153605,0
2006-06-19,13.02,13.036,12.765,12.912,26102,0
2006-06-20,12.823,13.02,12.73,12.73,18699,0
2006-06-21,12.653,13.01,12.558,12.97,19488,0
2006-06-22,13.063,13.063,12.978,13.063,13764,0
2006-06-23,12.945,13.054,12.823,13.02,17165,0
2006-06-26,13.063,13.07,12.815,13.063,15645,0
2006-06-27,13.063,13.085,12.823,12.928,14626,0
2006-06-28,12.937,13.063,12.895,13.002,12375,0
2006-06-29,13.093,13.225,13.002,13.225,36548,0
2006-06-30,13.225,14.1,12.994,14.1,282199,0
2006-07-03,14.028,14.028,13.664,13.73,29365,0
2006-07-05,13.533,13.779,13.292,13.424,26986,0
2006-07-06,13.375,13.448,13.292,13.448,15268,0
2006-07-07,13.318,13.448,13.118,13.118,16038,0
2006-07-10,13.359,13.448,13.359,13.448,32187,0
2006-07-11,13.39,13.39,13.127,13.225,22335,0
2006-07-12,13.217,13.549,13.127,13.135,14583,0
2006-07-13,13.118,13.118,12.815,13.063,25259,0
2006-07-14,12.978,13.184,12.937,13.063,18452,0
2006-07-17,12.961,13.184,12.937,12.978,13789,0
2006-07-18,13.101,13.432,13.077,13.367,16693,0
2006-07-19,13.325,13.779,12.895,13.482,31837,0
2006-07-20,13.533,13.549,13.192,13.342,12446,0
2006-07-21,13.234,13.276,12.903,13.101,11415,0
2006-07-24,13.251,13.39,13.251,13.39,21621,0
2006-07-25,13.39,13.516,13.234,13.342,10149,0
2006-07-26,13.225,13.516,13.225,13.508,17512,0
2006-07-27,13.549,13.549,13.259,13.474,17663,0
2006-07-28,13.491,13.491,13.416,13.448,17043,0
2006-07-31,13.342,13.58,13.342,13.572,26820,0
2006-08-01,13.424,13.639,13.285,13.631,18588,0
2006-08-02,13.639,13.639,13.466,13.564,10763,0
2006-08-03,13.516,13.779,13.351,13.779,19572,0
2006-08-04,13.846,13.921,13.748,13.914,10914,0
2006-08-07,13.787,13.828,13.448,13.564,12837,0
2006-08-08,13.557,13.572,13.333,13.342,18374,0
2006-08-09,13.399,13.448,13.143,13.143,15665,0
2006-08-10,13.02,13.39,13.02,13.381,36492,0
2006-08-11,13.309,13.309,13.063,13.143,15163,0
2006-08-14,13.201,13.58,13.201,13.533,39944,0
2006-08-15,13.639,13.846,13.639,13.82,23095,0
2006-08-16,13.846,14.054,13.755,13.961,45841,0
2006-08-17,14.054,14.054,13.879,13.937,14125,0
2006-08-18,14.028,14.028,13.771,13.97,7218,0
2006-08-21,13.855,13.978,13.549,13.846,4414,0
2006-08-22,13.888,13.985,13.764,13.93,24193,0
2006-08-23,13.97,13.994,13.846,13.944,16904,0
2006-08-24,13.905,14.062,13.764,13.978,46213,0
2006-08-25,14.046,14.046,13.914,14.011,12277,0
2006-08-28,13.97,14.054,13.944,14.037,8588,0
2006-08-29,14.046,14.22,13.97,14.168,51082,0
2006-08-30,14.177,14.265,14.143,14.203,36657,0
2006-08-31,14.299,14.854,14.258,14.588,193562,0
2006-09-01,14.754,14.838,14.606,14.614,35703,0
2006-09-05,14.573,14.828,14.467,14.796,15567,0
2006-09-06,14.871,14.986,14.698,14.886,103146,0
2006-09-07,14.796,15.5,14.772,15.457,164141,0
2006-09-08,15.524,15.524,15.259,15.3,35033,0
2006-09-11,15.226,15.341,15.152,15.152,24788,0
2006-09-12,15.003,15.5,14.986,15.442,26141,0
2006-09-13,15.369,15.524,15.259,15.508,31384,0
2006-09-14,15.54,15.54,15.408,15.54,20086,0
2006-09-15,15.582,15.704,15.54,15.606,103545,0
2006-09-18,15.508,15.689,15.491,15.624,14956,0
2006-09-19,15.615,15.624,15.275,15.624,23120,0
2006-09-20,15.624,15.666,15.491,15.547,19695,0
2006-09-21,15.582,15.582,15.292,15.408,17682,0
2006-09-22,15.45,15.45,15.127,15.292,43661,0
2006-09-25,15.211,15.3,15.127,15.193,14815,0
2006-09-26,15.094,15.203,14.828,14.862,25979,0
2006-09-27,14.862,14.862,14.22,14.45,68910,0
2006-09-28,14.506,14.597,14.334,14.384,32873,0
2006-09-29,14.325,14.698,14.241,14.588,42169,0
2006-10-02,14.475,14.475,14.237,14.237,25384,0
2006-10-03,14.237,14.879,14.22,14.746,44100,0
2006-10-04,14.854,15.161,14.706,15.069,43997,0
2006-10-05,14.93,14.93,14.45,14.573,41847,0
2006-10-06,14.467,14.588,14.39,14.475,26088,0
2006-10-09,14.475,14.547,14.274,14.547,25601,0
2006-10-10,14.588,14.689,14.152,14.674,33797,0
2006-10-11,14.533,14.666,14.399,14.573,34816,0
2006-10-12,14.666,14.666,14.39,14.631,17862,0
2006-10-13,14.631,14.666,14.506,14.666,22101,0
2006-10-16,14.547,14.666,14.547,14.666,25330,0
2006-10-17,14.515,14.754,14.384,14.754,26324,0
2006-10-18,14.781,14.781,14.467,14.698,21376,0
2006-10-19,14.623,14.879,14.623,14.781,56909,0
2006-10-20,14.879,14.879,14.64,14.714,25429,0
2006-10-23,14.588,14.772,14.458,14.556,17498,0
2006-10-24,14.573,14.812,14.506,14.812,11730,0
2006-10-25,14.754,14.838,14.631,14.812,31772,0
2006-10-26,14.746,14.871,14.407,14.804,31916,0
2006-10-27,14.698,14.879,14.588,14.879,56404,0
2006-10-30,14.781,14.879,14.772,14.879,16931,0
2006-10-31,14.922,14.922,14.597,14.649,11008,0
2006-11-01,14.754,14.754,14.441,14.458,35250,0
2006-11-02,14.533,14.556,14.258,14.282,33804,0
2006-11-03,14.325,14.416,14.168,14.299,77382,0
2006-11-06,14.274,14.922,14.274,14.828,36596,0
2006-11-07,14.804,14.862,14.689,14.689,12292,0
2006-11-08,14.674,14.764,14.573,14.722,9400,0
2006-11-09,14.73,14.73,14.282,14.352,23752,0
2006-11-10,14.343,14.746,14.343,14.746,36294,0
2006-11-13,14.706,14.862,14.689,14.789,54424,0
2006-11-14,14.828,14.978,14.597,14.978,66360,0
2006-11-15,14.879,15.127,14.812,14.986,65860,0
2006-11-16,15.077,15.112,14.986,15.06,14434,0
2006-11-17,15.094,15.094,14.922,15.003,10232,0
2006-11-20,14.995,15.042,14.879,15.01,15487,0
2006-11-21,14.886,15.01,14.838,14.913,22331,0
2006-11-22,14.854,14.939,14.854,14.871,6431,0
2006-11-24,14.706,14.871,14.467,14.631,16020,0
2006-11-27,14.491,14.597,14.237,14.265,37686,0
2006-11-28,14.282,14.432,13.771,14.195,59705,0
2006-11-29,14.186,14.369,14.186,14.307,25053,0
2006-11-30,14.237,14.73,14.237,14.649,64209,0
2006-12-01,14.573,14.706,14.384,14.399,36848,0
2006-12-04,14.482,14.789,14.482,14.772,51332,0
2006-12-05,14.789,14.903,14.789,14.862,40972,0
2006-12-06,14.781,14.995,14.781,14.97,144251,0
2006-12-07,15.003,15.003,14.871,14.871,14087,0
2006-12-08,14.879,14.956,14.862,14.93,23934,0
2006-12-11,14.978,14.995,14.871,14.903,10200,0
2006-12-12,14.939,14.995,14.847,14.871,7372,0
2006-12-13,14.879,14.97,14.722,14.812,22659,0
2006-12-14,14.804,14.995,14.796,14.986,26210,0
2006-12-15,15.003,15.003,14.588,14.821,90001,0
2006-12-18,14.73,14.772,14.482,14.491,36167,0
2006-12-19,14.482,14.796,14.432,14.781,56842,0
2006-12-20,14.706,14.821,14.432,14.821,38807,0
2006-12-21,14.828,14.828,14.649,14.737,8430,0
2006-12-22,14.614,14.614,14.533,14.573,27063,0
2006-12-26,14.533,14.746,14.524,14.658,18382,0
2006-12-27,14.588,14.995,14.588,14.879,69332,0
2006-12-28,14.939,14.939,14.754,14.903,18415,0
2006-12-29,14.838,14.939,14.674,14.73,100539,0
2007-01-03,14.689,14.804,14.547,14.706,40175,0
2007-01-04,14.649,14.746,14.573,14.689,32061,0
2007-01-05,14.597,14.666,14.54,14.606,39340,0
2007-01-08,14.547,14.698,14.547,14.674,31557,0
2007-01-09,14.722,14.722,14.515,14.64,45724,0
2007-01-10,14.581,14.706,14.506,14.64,38561,0
2007-01-11,14.706,14.73,14.547,14.689,25003,0
2007-01-12,14.614,14.722,14.588,14.658,18618,0
2007-01-16,14.658,14.746,14.565,14.68,19497,0
2007-01-17,14.706,14.746,14.631,14.649,8655,0
2007-01-18,14.623,14.698,14.547,14.649,26632,0
2007-01-19,14.573,14.746,14.573,14.746,28552,0
2007-01-22,14.588,14.698,14.588,14.674,26362,0
2007-01-23,14.658,14.658,14.606,14.64,22415,0
2007-01-24,14.588,14.796,14.588,14.796,26732,0
2007-01-25,14.781,14.781,14.64,14.689,21454,0
2007-01-26,14.689,14.789,14.588,14.772,20671,0
2007-01-29,14.764,14.838,14.698,14.838,24557,0
2007-01-30,14.838,14.879,14.706,14.871,21687,0
2007-01-31,14.796,14.879,14.764,14.812,25757,0
2007-02-01,14.828,14.879,14.698,14.847,14866,0
2007-02-02,14.854,14.862,14.658,14.847,20475,0
2007-02-05,14.764,14.812,14.547,14.606,27789,0
2007-02-06,14.631,14.68,14.556,14.606,27828,0
2007-02-07,14.565,14.588,14.515,14.581,26094,0
2007-02-08,14.547,14.737,14.506,14.706,33728,0
2007-02-09,14.674,14.789,14.674,14.754,58637,0
2007-02-12,14.754,14.754,14.547,14.649,49701,0
2007-02-13,14.714,14.772,14.597,14.754,22652,0
2007-02-14,14.698,14.772,14.606,14.706,38203,0
2007-02-15,14.614,14.737,14.606,14.68,24189,0
2007-02-16,14.674,14.754,14.649,14.73,23656,0
2007-02-20,14.666,14.714,14.614,14.706,26016,0
2007-02-21,14.649,14.737,14.649,14.737,34322,0
2007-02-22,14.722,14.796,14.649,14.789,29274,0
2007-02-23,14.73,14.789,14.698,14.706,29587,0
2007-02-26,14.68,14.764,14.597,14.68,32637,0
2007-02-27,14.658,14.658,14.325,14.334,55690,0
2007-02-28,14.39,14.871,14.39,14.64,198859,0
2007-03-01,14.467,14.714,14.384,14.499,28270,0
2007-03-02,14.458,14.666,14.36,14.606,44930,0
2007-03-05,14.491,14.649,14.195,14.203,45060,0
2007-03-06,14.39,14.573,14.258,14.547,21551,0
2007-03-07,14.282,14.369,14.186,14.203,53937,0
2007-03-08,14.282,14.475,14.22,14.274,287575,0
2007-03-09,14.352,14.369,14.282,14.343,32723,0
2007-03-12,14.265,14.384,14.258,14.352,31660,0
2007-03-13,14.299,14.416,14.019,14.11,589876,0
2007-03-14,14.134,14.316,14.054,14.22,43761,0
2007-03-15,14.22,14.22,14.054,14.152,55565,0
2007-03-16,14.143,14.203,14.07,14.168,94476,0
2007-03-19,14.07,14.291,14.054,14.241,52781,0
2007-03-20,14.195,14.467,14.195,14.399,43567,0
2007-03-21,14.291,14.674,14.291,14.658,38819,0
2007-03-22,14.658,14.879,14.658,14.804,61056,0
2007-03-23,14.796,14.871,14.781,14.812,12504,0
2007-03-26,14.781,14.854,14.666,14.796,16148,0
2007-03-27,14.674,14.706,14.515,14.515,29974,0
2007-03-28,14.491,14.565,14.467,14.475,18484,0
2007-03-29,14.556,14.649,14.467,14.506,19464,0
2007-03-30,14.54,14.581,14.343,14.45,80607,0
2007-04-02,14.352,14.68,14.352,14.606,28676,0
2007-04-03,14.597,14.879,14.581,14.862,108004,0
2007-04-04,14.828,14.854,14.674,14.68,9116,0
2007-04-05,14.649,14.674,14.631,14.666,15035,0
2007-04-09,14.614,14.631,14.352,14.432,39921,0
2007-04-10,14.399,14.614,14.384,14.499,22003,0
2007-04-11,14.556,14.588,14.265,14.441,43796,0
2007-04-12,14.377,14.581,14.343,14.565,36969,0
2007-04-13,14.547,14.597,14.425,14.581,32380,0
2007-04-16,14.588,14.698,14.581,14.698,21504,0
2007-04-17,14.631,14.706,14.606,14.689,13618,0
2007-04-18,14.606,14.714,14.467,14.506,23205,0
2007-04-19,14.399,14.68,14.399,14.674,17021,0
2007-04-20,14.879,14.879,14.606,14.871,19368,0
2007-04-23,14.789,14.871,14.658,14.658,13851,0
2007-04-24,14.68,14.68,14.45,14.506,17924,0
2007-04-25,14.597,14.764,14.556,14.649,33889,0
2007-04-26,14.573,14.614,14.425,14.524,34203,0
2007-04-27,14.45,14.524,14.45,14.482,66435,0
2007-04-30,14.399,14.506,14.39,14.475,29058,0
2007-05-01,14.416,14.533,14.36,14.475,21401,0
2007-05-02,14.475,14.588,14.441,14.588,64008,0
2007-05-03,14.614,14.658,14.467,14.499,22606,0
2007-05-04,14.533,14.631,14.524,14.631,19793,0
2007-05-07,14.614,14.658,14.475,14.606,18914,0
2007-05-08,14.524,14.54,14.425,14.533,81758,0
2007-05-09,14.467,14.674,14.45,14.475,27271,0
2007-05-10,14.399,14.506,14.384,14.384,212828,0
2007-05-11,14.475,14.475,14.211,14.416,26354,0
2007-05-14,14.343,14.407,14.085,14.134,22686,0
2007-05-15,14.093,14.203,13.58,13.639,39421,0
2007-05-16,13.739,13.944,13.664,13.921,42173,0
2007-05-17,13.921,13.937,13.623,13.779,22694,0
2007-05-18,13.846,13.846,13.639,13.73,29240,0
2007-05-21,13.689,13.846,13.639,13.846,33882,0
2007-05-22,13.755,14.054,13.68,14.054,30374,0
2007-05-23,14.062,14.36,13.748,14.258,25286,0
2007-05-24,14.211,14.36,13.93,14.028,27683,0
2007-05-25,14.062,14.195,13.871,13.994,13076,0
2007-05-29,13.97,14.037,13.897,13.952,26361,0
2007-05-30,13.795,14.046,13.795,13.855,26400,0
2007-05-31,13.952,14.134,13.787,13.914,64772,0
2007-06-01,13.961,14.07,13.888,13.888,7138,0
2007-06-04,13.837,13.888,13.787,13.846,22812,0
2007-06-05,13.803,13.855,13.623,13.803,48693,0
2007-06-06,13.715,13.722,13.549,13.664,32266,0
2007-06-07,13.597,13.631,13.151,13.367,74925,0
2007-06-08,13.3,13.557,13.3,13.524,35490,0
2007-06-11,13.457,13.795,13.407,13.656,52612,0
2007-06-12,13.432,13.533,13.002,13.318,94161,0
2007-06-13,13.375,13.597,13.375,13.564,44477,0
2007-06-14,13.549,13.564,13.457,13.564,46078,0
2007-06-15,13.879,13.879,13.597,13.68,138259,0
2007-06-18,13.606,13.715,13.597,13.672,35845,0
2007-06-19,13.58,13.837,13.564,13.837,26078,0
2007-06-20,13.846,13.846,13.557,13.606,26658,0
2007-06-21,13.482,13.755,13.432,13.748,67784,0
2007-06-22,13.715,13.846,13.606,13.846,220225,0
2007-06-25,13.846,13.93,13.549,13.664,191424,0
2007-06-26,13.764,13.771,13.656,13.707,47704,0
2007-06-27,13.639,13.828,13.623,13.828,35483,0
2007-06-28,13.862,13.862,13.623,13.672,54552,0
2007-06-29,13.614,13.722,13.597,13.672,117695,0
2007-07-02,13.764,13.787,13.648,13.672,155337,0
2007-07-03,13.739,13.764,13.639,13.722,281607,0
2007-07-05,13.689,13.764,13.5,13.639,58093,0
2007-07-06,13.606,13.698,13.597,13.631,49375,0
2007-07-09,13.614,13.639,13.516,13.54,40387,0
2007-07-10,13.474,13.5,13.432,13.457,71173,0
2007-07-11,13.448,13.524,13.367,13.424,327499,0
2007-07-12,13.474,13.474,13.375,13.39,66812,0
2007-07-13,13.351,13.39,13.267,13.285,62327,0
2007-07-16,13.276,13.375,13.267,13.333,226913,0
2007-07-17,13.3,13.333,13.225,13.225,75089,0
2007-07-18,13.192,13.192,12.661,12.836,77954,0
2007-07-19,12.895,12.937,12.774,12.903,46742,0
2007-07-20,12.852,12.928,12.748,12.895,94667,0
2007-07-23,12.97,12.97,12.815,12.815,49677,0
2007-07-24,12.815,12.886,12.73,12.739,76385,0
2007-07-25,12.844,12.86,12.73,12.836,121363,0
2007-07-26,12.73,12.83,12.703,12.799,475396,0
2007-07-27,12.73,12.86,12.644,12.644,67614,0
2007-07-30,12.653,12.806,12.644,12.67,230686,0
2007-07-31,12.653,12.739,12.523,12.523,71826,0
2007-08-01,12.523,12.574,12.275,12.367,119793,0
2007-08-02,12.318,12.515,12.283,12.374,68351,0
2007-08-03,12.318,12.381,11.687,11.91,154072,0
2007-08-06,11.903,12.176,11.722,12.142,200738,0
2007-08-07,12.037,13.16,12.003,12.903,89643,0
2007-08-08,13.077,13.524,12.449,13.474,109395,0
2007-08-09,13.143,13.39,13.02,13.276,51803,0
2007-08-10,12.815,13.127,12.398,12.92,74714,0
2007-08-13,12.912,13.177,12.389,12.407,32589,0
2007-08-14,12.398,12.558,12.193,12.456,30554,0
2007-08-15,12.489,12.945,12.102,12.25,39184,0
2007-08-16,12.25,12.852,12.037,12.765,58299,0
2007-08-17,12.97,13.474,12.97,13.135,152914,0
2007-08-20,13.135,13.192,12.878,13.036,69463,0
2007-08-21,13.127,13.225,12.912,13.177,73551,0
2007-08-22,13.217,13.39,13.217,13.309,28859,0
2007-08-23,13.309,13.39,13.21,13.276,39699,0
2007-08-24,13.217,13.432,13.143,13.432,65470,0
2007-08-27,13.407,13.432,13.292,13.424,42118,0
2007-08-28,13.351,13.466,13.351,13.407,66530,0
2007-08-29,13.457,13.606,13.351,13.606,20749,0
2007-08-30,13.432,13.597,13.359,13.549,16209,0
2007-08-31,13.606,13.764,13.491,13.764,39942,0
2007-09-04,13.448,13.779,13.448,13.648,23109,0
2007-09-05,13.54,13.779,13.448,13.448,22900,0
2007-09-06,13.466,13.5,13.267,13.309,60627,0
2007-09-07,13.267,13.381,13.151,13.151,38466,0
2007-09-10,13.21,13.424,12.895,13.325,40038,0
2007-09-11,13.259,13.342,12.97,13.063,28318,0
2007-09-12,13.01,13.085,12.961,12.994,36384,0
2007-09-13,12.945,13.184,12.895,13.127,21893,0
2007-09-14,13.101,13.225,12.903,13.225,33417,0
2007-09-17,13.217,13.267,13.054,13.192,16875,0
2007-09-18,13.177,13.639,12.895,13.524,21541,0
2007-09-19,13.639,13.764,13.614,13.698,36741,0
2007-09-20,13.664,13.722,13.516,13.572,12157,0
2007-09-21,13.707,13.707,13.606,13.664,51544,0
2007-09-24,13.631,13.722,13.342,13.54,11970,0
2007-09-25,13.441,13.482,13.217,13.292,10970,0
2007-09-26,13.351,13.448,13.3,13.432,13950,0
2007-09-27,13.399,13.416,13.381,13.407,15895,0
2007-09-28,13.39,13.466,13.375,13.432,28685,0
2007-10-01,13.399,13.803,13.318,13.748,64566,0
2007-10-02,13.787,13.787,13.656,13.764,20036,0
2007-10-03,13.722,13.771,13.664,13.664,59183,0
2007-10-04,13.73,13.779,13.715,13.764,23664,0
2007-10-05,13.803,14.054,13.739,14.028,40811,0
2007-10-08,14.011,14.011,13.846,13.905,13375,0
2007-10-09,13.944,14.003,13.871,14.003,7709,0
2007-10-10,13.914,14.003,13.914,14.003,8714,0
2007-10-11,14.011,14.011,13.897,14.011,30328,0
2007-10-12,14.003,14.011,13.978,14.011,29372,0
2007-10-15,13.994,13.994,13.803,13.914,22745,0
2007-10-16,13.846,13.93,13.787,13.811,51347,0
2007-10-17,13.93,14.037,13.846,13.97,38477,0
2007-10-18,13.937,14.126,13.93,14.07,52262,0
2007-10-19,14.07,14.07,13.457,13.482,74459,0
2007-10-22,13.457,13.639,13.285,13.58,18425,0
2007-10-23,13.68,13.764,13.672,13.764,15949,0
2007-10-24,13.648,13.755,13.448,13.648,16596,0
2007-10-25,13.639,13.803,13.639,13.672,70450,0
2007-10-26,13.828,13.994,13.803,13.985,15225,0
2007-10-29,14.046,14.046,13.82,13.93,27417,0
2007-10-30,13.803,13.97,13.803,13.871,27417,0
2007-10-31,13.897,13.897,13.68,13.828,26886,0
2007-11-01,13.689,13.689,13.234,13.251,55001,0
2007-11-02,13.217,13.333,13.101,13.242,18932,0
2007-11-05,13.169,13.177,13.02,13.02,27274,0
2007-11-06,13.028,13.325,12.823,13.3,23823,0
2007-11-07,13.109,13.109,12.283,12.301,58657,0
2007-11-08,12.398,12.912,12.208,12.799,50711,0
2007-11-09,12.523,12.615,12.327,12.449,82779,0
2007-11-12,12.497,12.78,12.389,12.515,69274,0
2007-11-13,12.558,13.093,12.558,13.093,34105,0
2007-11-14,13.127,13.127,12.301,12.374,45197,0
2007-11-15,12.344,12.489,12.071,12.185,35937,0
2007-11-16,12.208,12.232,11.903,12.193,59018,0
2007-11-19,12.086,12.086,11.456,11.583,63827,0
2007-11-20,11.559,11.855,11.456,11.796,64265,0
2007-11-21,11.714,11.731,11.456,11.583,56221,0
2007-11-23,11.447,11.59,11.432,11.566,16484,0
2007-11-26,11.498,11.524,11.182,11.214,48217,0
2007-11-27,11.223,11.896,11.167,11.803,97769,0
2007-11-28,11.803,11.88,11.67,11.739,86162,0
2007-11-29,11.746,11.779,11.432,11.541,64291,0
2007-11-30,11.678,11.678,10.984,11.026,82995,0
2007-12-03,10.992,11.344,10.589,11.214,87280,0
2007-12-04,11.026,11.358,11.026,11.351,52227,0
2007-12-05,11.574,11.574,11.48,11.559,34985,0
2007-12-06,11.515,11.943,11.515,11.927,51410,0
2007-12-07,11.961,11.961,11.613,11.654,42351,0
2007-12-10,11.67,11.678,11.358,11.524,17344,0
2007-12-11,11.574,11.574,10.886,10.895,40661,0
2007-12-12,11.199,11.232,10.746,10.828,25566,0
2007-12-13,10.763,10.992,10.54,10.992,37576,0
2007-12-14,10.871,10.871,10.457,10.581,46902,0
2007-12-17,10.504,10.788,10.504,10.564,28323,0
2007-12-18,10.522,11.311,10.335,11.128,42203,0
2007-12-19,11.086,11.406,10.837,11.366,37630,0
2007-12-20,11.472,11.49,11.152,11.49,55340,0
2007-12-21,11.696,11.722,11.112,11.382,123839,0
2007-12-24,11.406,11.943,11.406,11.92,43409,0
2007-12-26,11.847,11.855,11.541,11.838,29206,0
2007-12-27,11.613,11.67,10.871,10.945,45481,0
2007-12-28,11.122,11.438,10.631,10.755,52568,0
2007-12-31,10.678,10.755,10.557,10.598,124799,0
2008-01-02,10.557,10.624,10.241,10.415,61105,0
2008-01-03,10.341,10.415,10.208,10.208,46590,0
2008-01-04,10.166,10.284,10.043,10.151,56861,0
2008-01-07,10.12,10.82,10.111,10.678,53784,0
2008-01-08,10.713,10.928,10.349,10.432,58749,0
2008-01-09,10.39,10.549,10.158,10.54,52305,0
2008-01-10,10.415,10.779,10.084,10.662,57052,0
2008-01-11,10.615,10.624,10.234,10.234,51546,0
2008-01-14,10.299,10.53,10.129,10.234,48128,0
2008-01-15,10.084,10.183,10.084,10.111,39625,0
2008-01-16,10.166,10.928,10.166,10.638,59620,0
2008-01-17,10.441,10.457,9.995,10.075,36405,0
2008-01-18,10.019,10.407,9.96,10.004,55264,0
2008-01-22,9.83,10.275,9.713,10.093,87424,0
2008-01-23,10.004,10.886,9.871,10.886,83444,0
2008-01-24,10.928,10.928,10.39,10.448,13432,0
2008-01-25,10.581,10.811,10.004,10.084,18170,0
2008-01-28,10.067,10.581,10.043,10.581,19078,0
2008-01-29,10.624,10.746,10.317,10.746,14296,0
2008-01-30,10.688,11.053,10.341,10.564,28217,0
2008-01-31,10.373,11.161,10.373,10.992,44068,0
2008-02-01,11.061,11.122,10.662,10.811,32770,0
2008-02-04,10.804,10.904,10.572,10.624,35222,0
2008-02-05,10.448,10.795,10.448,10.513,41972,0
2008-02-06,10.678,10.678,10.043,10.084,44203,0
2008-02-07,10.136,10.598,10.01,10.12,25150,0
2008-02-08,10.234,10.497,10.183,10.308,31605,0
2008-02-11,10.292,10.308,10.103,10.217,41083,0
2008-02-12,10.292,10.483,10.234,10.299,17549,0
2008-02-13,10.424,10.589,10.199,10.589,28901,0
2008-02-14,10.662,10.662,10.251,10.308,5906,0
2008-02-15,10.251,10.308,9.945,10.067,44565,0
2008-02-19,10.225,10.373,10.067,10.075,14014,0
2008-02-20,9.987,10.234,9.987,10.234,9765,0
2008-02-21,10.175,10.432,10.004,10.043,18234,0
2008-02-22,10.034,10.381,9.918,9.945,44560,0
2008-02-25,9.945,10.208,9.918,10.084,61344,0
2008-02-26,10.034,10.084,9.936,10.028,28272,0
2008-02-27,9.954,10.075,9.918,9.954,33107,0
2008-02-28,10.004,10.034,9.854,9.894,23215,0
2008-02-29,9.838,9.927,9.705,9.721,73100,0
2008-03-03,9.696,9.83,9.507,9.628,60285,0
2008-03-04,9.571,9.696,9.548,9.548,31067,0
2008-03-05,9.571,9.606,9.507,9.548,52738,0
2008-03-06,9.4648,9.614,9.4215,9.4215,26735,0
2008-03-07,9.4215,9.654,9.4215,9.4295,25050,0
2008-03-10,9.4817,9.4817,9.3403,9.3403,24854,0
2008-03-11,9.3739,9.54,9.349,9.54,66409,0
2008-03-12,9.555,9.748,9.3644,9.3988,30805,0
2008-03-13,9.3403,9.885,9.3403,9.663,54949,0
2008-03-14,9.821,9.838,9.2585,9.3566,27964,0
2008-03-17,9.2498,9.96,9.2334,9.555,32648,0
2008-03-18,9.902,10.678,9.672,10.598,46521,0
2008-03-19,10.662,10.871,10.366,10.381,37381,0
2008-03-20,10.82,10.82,10.067,10.326,161332,0
2008-03-24,10.151,10.349,10.151,10.317,31084,0
2008-03-25,10.191,10.415,10.191,10.308,51726,0
2008-03-26,10.241,10.335,10.103,10.111,43315,0
2008-03-27,10.144,10.513,10.093,10.381,41932,0
2008-03-28,10.341,10.398,10.103,10.129,29201,0
2008-03-31,10.241,10.241,9.838,9.838,25425,0
2008-04-01,10.12,10.53,10.12,10.53,18077,0
2008-04-02,10.513,10.513,10.335,10.407,19173,0
2008-04-03,10.284,10.448,10.191,10.308,20249,0
2008-04-04,10.341,10.373,10.258,10.326,26427,0
2008-04-07,10.326,10.441,10.326,10.373,70308,0
2008-04-08,10.415,10.415,10.335,10.366,15012,0
2008-04-09,10.366,10.398,10.258,10.258,18106,0
2008-04-10,10.251,10.497,9.936,10.497,15163,0
2008-04-11,10.39,10.39,9.597,9.681,25650,0
2008-04-14,9.654,9.713,9.654,9.681,27865,0
2008-04-15,9.729,9.794,9.606,9.705,9756,0
2008-04-16,9.794,10.028,9.663,9.978,38023,0
2008-04-17,9.936,9.96,9.885,9.894,7758,0
2008-04-18,10.058,10.615,9.978,10.522,31756,0
2008-04-21,10.415,10.564,10.258,10.457,20070,0
2008-04-22,10.366,10.366,10.067,10.103,32200,0
2008-04-23,10.151,10.151,9.83,9.838,13277,0
2008-04-24,9.794,10.241,9.628,10.129,25643,0
2008-04-25,10.183,10.266,9.918,10.266,16263,0
2008-04-28,10.349,10.662,10.341,10.39,26197,0
2008-04-29,10.424,10.54,10.217,10.217,13627,0
2008-04-30,10.266,10.522,10.01,10.075,16613,0
2008-05-01,10.043,10.275,9.954,10.075,56080,0
2008-05-02,10.208,10.208,10.093,10.183,32156,0
2008-05-05,10.191,10.191,9.969,10.103,26698,0
2008-05-06,10.058,10.058,9.637,9.763,62188,0
2008-05-07,9.713,10.12,9.713,9.763,43563,0
2008-05-08,9.769,10.208,9.756,10.043,46831,0
2008-05-09,9.969,10.144,9.838,10.144,26758,0
2008-05-12,10.103,10.655,10.084,10.638,45655,0
2008-05-13,10.67,10.828,10.581,10.795,54268,0
2008-05-14,10.788,10.984,10.788,10.886,65696,0
2008-05-15,10.871,10.937,10.737,10.846,20895,0
2008-05-16,10.904,10.919,10.292,10.721,31544,0
2008-05-19,10.696,10.854,10.54,10.755,31027,0
2008-05-20,10.746,10.953,10.53,10.696,25650,0
2008-05-21,10.763,10.828,10.549,10.696,15996,0
2008-05-22,10.705,10.779,10.424,10.746,27522,0
2008-05-23,10.678,10.746,10.407,10.489,12962,0
2008-05-27,10.483,10.564,10.292,10.522,30875,0
2008-05-28,10.589,10.589,10.103,10.476,17717,0
2008-05-29,10.424,10.828,10.151,10.746,39416,0
2008-05-30,10.737,10.804,10.564,10.804,38035,0
2008-06-02,10.737,10.779,10.432,10.662,29568,0
2008-06-03,10.721,10.721,10.084,10.39,35080,0
2008-06-04,10.335,10.721,10.158,10.299,31749,0
2008-06-05,10.284,10.746,10.284,10.678,24757,0
2008-06-06,10.564,10.721,10.004,10.251,42228,0
2008-06-09,10.366,10.366,9.721,9.894,63373,0
2008-06-10,9.91,10.151,9.729,10.151,37889,0
2008-06-11,10.093,10.103,9.548,9.637,23959,0
2008-06-12,9.739,10.358,9.739,10.166,22936,0
2008-06-13,10.284,10.335,9.846,10.183,34304,0
2008-06-16,10.183,10.615,10.144,10.564,36924,0
2008-06-17,10.549,10.615,10.326,10.467,14708,0
2008-06-18,10.398,10.564,10.05,10.335,18844,0
2008-06-19,10.326,10.489,9.838,10.266,32439,0
2008-06-20,10.225,10.407,9.564,9.688,69324,0
2008-06-23,9.564,9.812,9.4728,9.681,25974,0
2008-06-24,9.4383,9.871,9.2498,9.62,40986,0
2008-06-25,9.628,9.877,9.4295,9.507,18439,0
2008-06-26,9.4067,9.4569,8.9275,9.2074,46341,0
2008-06-27,9.1671,9.564,8.746,9.2074,289231,0
2008-06-30,9.1747,9.777,8.7217,8.7777,51792,0
2008-07-01,8.7536,9.1274,8.7217,8.8035,47746,0
2008-07-02,8.8123,8.8522,8.5719,8.696,39588,0
2008-07-03,8.6712,8.7777,8.2992,8.6378,32610,0
2008-07-07,8.8123,8.9275,8.5803,8.7044,49003,0
2008-07-08,8.7536,9.2421,8.4316,9.0939,81098,0
2008-07-09,9.0939,9.0939,8.6052,8.6052,24833,0
2008-07-10,8.5967,8.9761,8.5886,8.9275,22706,0
2008-07-11,8.8123,9.3326,8.7044,9.0681,36438,0
2008-07-14,9.2922,9.2922,8.5886,8.6632,27999,0
2008-07-15,8.5886,9.001,8.4316,8.6876,38011,0
2008-07-16,8.6796,8.9517,8.4065,8.9517,114396,0
2008-07-17,8.9517,9.2161,8.7619,9.1507,30443,0
2008-07-18,9.1408,9.1408,8.4562,9.1027,15832,0
2008-07-21,9.1027,9.1747,8.7777,9.1583,11966,0
2008-07-22,8.9848,9.507,8.8615,9.4996,21795,0
2008-07-23,9.0854,9.681,8.7619,9.507,28807,0
2008-07-24,9.628,9.628,9.4383,9.533,31878,0
2008-07-25,9.4728,9.918,8.7619,9.871,20919,0
2008-07-28,9.696,9.918,9.0681,9.1408,48630,0
2008-07-29,9.001,9.838,8.7619,9.3008,45569,0
2008-07-30,9.3008,9.4215,8.769,8.9761,52420,0
2008-07-31,8.9275,9.1027,8.9275,9.0854,17388,0
2008-08-01,9.0854,9.2498,9.0188,9.2334,5778,0
2008-08-04,9.2585,9.2585,8.8437,8.8437,11026,0
2008-08-05,9.918,9.918,8.5556,8.9275,31399,0
2008-08-06,8.8437,8.9602,8.8437,8.92,15838,0
2008-08-07,8.6468,8.9359,8.1835,8.2167,46290,0
2008-08-08,8.6712,9.564,8.3077,8.3488,34553,0
2008-08-11,8.3488,8.7292,8.3488,8.6796,46631,0
2008-08-12,8.6468,8.8123,8.3407,8.5556,30382,0
2008-08-13,8.7137,8.7619,8.3077,8.696,93757,0
2008-08-14,8.4065,8.7292,8.3737,8.6378,22267,0
2008-08-15,8.7952,8.7952,8.3488,8.4645,48910,0
2008-08-18,8.3407,8.4645,8.3077,8.3737,9068,0
2008-08-19,8.2911,8.3241,8.1753,8.2003,23192,0
2008-08-20,8.4151,8.4151,8.1835,8.2498,8903,0
2008-08-21,8.0762,8.3407,8.0762,8.2661,14242,0
2008-08-22,8.3407,8.3737,8.2827,8.3323,24828,0
2008-08-25,8.3488,8.3488,7.6793,7.8446,13824,0
2008-08-26,7.8198,7.9522,7.8116,7.9189,12362,0
2008-08-27,8.0762,8.0762,7.7948,8.0596,17543,0
2008-08-28,7.787,8.2911,7.787,8.2911,19507,0
2008-08-29,8.3903,8.3903,7.8283,8.1258,10997,0
2008-09-02,8.3158,8.3488,8.0265,8.3077,31512,0
2008-09-03,8.0018,8.3077,8.0018,8.2167,16176,0
2008-09-04,8.0429,8.3077,7.9933,8.2247,10778,0
2008-09-05,8.2911,8.2911,8.2003,8.2414,15204,0
2008-09-08,8.2661,8.3407,8.2003,8.3407,8098,0
2008-09-09,8.2661,8.2661,8.1093,8.1093,11677,0
2008-09-10,8.2579,8.3077,8.0512,8.2827,25175,0
2008-09-11,8.0265,8.0762,7.9437,8.0347,17995,0
2008-09-12,7.8612,8.2247,7.8612,8.0265,23930,0
2008-09-15,7.8612,8.1504,7.8612,7.9107,21526,0
2008-09-16,8.1504,8.3323,7.9437,8.3323,36514,0
2008-09-17,8.2579,8.2661,7.9025,7.9025,17244,0
2008-09-18,8.1587,8.3077,7.9354,8.3077,60924,0
2008-09-19,8.6796,8.6796,8.3407,8.3903,157808,0
2008-09-22,8.3903,8.3903,7.985,8.0429,20409,0
2008-09-23,7.9437,8.3407,7.9437,8.2579,37243,0
2008-09-24,8.5556,8.5886,7.9025,8.5886,21600,0
2008-09-25,8.5556,8.5556,8.3323,8.3903,14707,0
2008-09-26,8.2911,8.5556,8.2661,8.5389,19909,0
2008-09-29,8.3984,8.5556,3.8438,7.4891,29244,0
2008-09-30,7.985,8.4481,7.7124,8.0762,39459,0
2008-10-01,7.7454,8.5472,7.7454,7.9354,15103,0
2008-10-02,7.9189,8.4481,7.9189,7.9189,19392,0
2008-10-03,8.0843,8.2498,7.7372,7.7372,6565,0
2008-10-06,8.4316,8.4316,7.0263,7.8198,25481,0
2008-10-07,8.2332,8.2498,6.4559,6.5139,13166,0
2008-10-08,6.6129,6.8938,6.6129,6.6129,23597,0
2008-10-09,6.3981,6.828,5.6789,5.6789,25576,0
2008-10-10,5.373,5.373,3.9844,5.0094,42710,0
2008-10-13,5.092,6.1004,5.001,6.0923,19771,0
2008-10-14,6.5139,7.0428,6.0673,6.9766,21670,0
2008-10-15,6.9024,7.1668,5.7946,5.8937,26146,0
2008-10-16,5.8937,7.2662,5.8275,7.0924,35708,0
2008-10-17,6.9024,8.3077,6.2824,7.4145,42444,0
2008-10-20,7.5221,7.5221,6.6874,6.9105,11985,0
2008-10-21,6.7535,6.7864,6.4559,6.6957,15832,0
2008-10-22,6.4889,7.2825,5.7783,5.7862,18637,0
2008-10-23,5.8195,6.5303,5.4227,5.8773,22347,0
2008-10-24,5.3315,6.5798,5.3315,6.1995,7905,0
2008-10-27,6.1252,6.4228,5.7862,5.7862,6773,0
2008-10-28,6.2576,6.2824,5.7946,6.2824,27418,0
2008-10-29,6.2247,6.3981,5.7862,5.7946,14725,0
2008-10-30,5.9931,6.6461,5.9931,6.6461,12910,0
2008-10-31,6.5882,7.0263,6.5716,6.8195,37919,0
2008-11-03,6.7369,7.0016,6.7369,6.9766,5756,0
2008-11-04,6.8195,7.0263,6.6378,7.018,8405,0
2008-11-05,6.8938,6.9766,6.5219,6.5219,12797,0
2008-11-06,6.4393,6.861,6.3981,6.4146,5882,0
2008-11-07,6.4393,6.4393,5.745,6.1748,9329,0
2008-11-10,6.2906,6.4064,5.7946,5.8689,11131,0
2008-11-11,6.0177,6.3898,5.7862,6.0013,6452,0
2008-11-12,5.8442,5.8442,5.1666,5.183,16540,0
2008-11-13,5.2489,5.7368,4.8439,5.4557,35929,0
2008-11-14,5.3566,5.9931,4.4309,4.5052,9894,0
2008-11-17,4.4555,4.4555,4.0999,4.1085,2699,0
2008-11-18,4.1249,4.8109,3.3561,3.5297,25981,0
2008-11-19,3.3974,3.5793,3.3067,3.3067,23190,0
2008-11-20,3.4719,3.4719,2.612,2.6286,28251,0
2008-11-21,2.8767,2.8767,2.4801,2.6699,41045,0
2008-11-24,2.8106,3.0502,1.6862,2.4056,75268,0
2008-11-25,2.4633,3.1414,2.2069,3.0915,43721,0
2008-11-26,2.9924,4.1827,2.9924,4.1745,27704,0
2008-11-28,4.1085,4.9017,3.6866,3.9265,29021,0
2008-12-01,3.7776,4.1249,2.2732,2.422,99671,0
2008-12-02,2.3889,3.505,2.3889,2.9842,22104,0
2008-12-03,2.8684,3.1989,2.637,2.9758,32088,0
2008-12-04,2.9179,3.1329,2.6865,2.8354,33028,0
2008-12-05,2.7939,2.9675,2.546,2.8106,72067,0
2008-12-08,2.8106,3.2979,2.7939,3.2817,65001,0
2008-12-09,3.2322,3.3067,2.8269,2.9758,35611,0
2008-12-10,3.017,3.3067,3.017,3.1166,12221,0
2008-12-11,3.0419,3.1081,2.8767,2.9429,26285,0
2008-12-12,2.8519,3.1081,2.7609,2.9842,15048,0
2008-12-15,2.9924,3.1081,2.8519,2.8519,17559,0
2008-12-16,2.9179,3.017,2.7609,2.9345,42083,0
2008-12-17,2.885,3.0254,2.7773,3.017,30715,0
2008-12-18,3.2651,3.2651,2.8519,2.9015,33926,0
2008-12-19,3.0915,3.2155,2.8519,2.9429,38374,0
2008-12-22,2.9675,3.2322,2.8519,3.0089,54105,0
2008-12-23,2.9758,2.9758,2.8269,2.8519,17487,0
2008-12-24,2.8519,2.8519,2.8433,2.8433,5928,0
2008-12-26,2.8601,3.2322,2.8106,3.0009,45055,0
2008-12-29,2.951,3.0835,2.8519,2.9593,25579,0
2008-12-30,2.9015,3.0009,2.8767,2.9593,85805,0
2008-12-31,2.8767,2.8767,2.6533,2.7693,52056,0
2009-01-02,2.7773,2.9675,2.7773,2.8433,7626,0
2009-01-05,2.885,2.9758,2.8601,2.9758,16313,0
2009-01-06,3.1,3.1,2.8684,3.0835,13877,0
2009-01-07,3.0089,3.1414,2.7609,2.8684,18976,0
2009-01-08,2.8433,3.0502,2.8433,3.0502,5844,0
2009-01-09,3.0419,3.0419,2.8601,2.885,18274,0
2009-01-12,2.8601,3.1166,2.8601,2.885,8549,0
2009-01-13,2.8601,3.1329,2.8269,2.8931,10891,0
2009-01-14,2.8354,2.9675,2.6865,2.6865,17060,0
2009-01-15,2.6865,2.7277,2.6039,2.6699,11101,0
2009-01-16,2.5626,2.5709,2.1244,2.3311,49476,0
2009-01-20,2.2814,2.3311,2.2319,2.2319,25962,0
2009-01-21,2.2814,2.3808,2.1492,2.3642,14523,0
2009-01-22,2.2814,2.5296,2.1905,2.1905,9926,0
2009-01-23,2.1328,2.1824,1.9426,2.0996,82253,0
2009-01-26,2.1077,2.6533,2.1077,2.2732,5025,0
2009-01-27,2.2153,2.2732,2.0418,2.2732,4961,0
2009-01-28,2.3311,2.4801,2.3311,2.4801,16153,0
2009-01-29,2.3972,2.3972,2.0499,2.0499,8832,0
2009-01-30,1.9838,2.174,1.8269,2.0418,69762,0
2009-02-02,2.2401,2.4801,2.2401,2.4801,71825,0
2009-02-03,2.4384,2.4384,2.1989,2.3722,4665,0
2009-02-04,2.3972,2.3972,2.1989,2.3147,11685,0
2009-02-05,2.2814,2.4801,2.2814,2.4304,17453,0
2009-02-06,2.422,2.4801,2.1492,2.4304,13135,0
2009-02-09,2.422,2.4801,2.1574,2.1905,23530,0
2009-02-10,2.1905,2.4469,1.86,1.9012,19680,0
2009-02-11,1.9178,2.3311,1.8682,2.3311,9691,0
2009-02-12,2.1824,2.3311,2.0664,2.075,3784,0
2009-02-13,2.0833,2.3228,2.075,2.0833,4564,0
2009-02-17,1.8682,2.0499,1.8434,1.9757,14409,0
2009-02-18,1.9923,2.3972,1.8434,1.86,19005,0
2009-02-19,1.926,2.1328,1.769,1.86,20545,0
2009-02-20,1.8269,1.9923,1.7773,1.8104,15673,0
2009-02-23,1.7112,1.7112,1.6285,1.6699,17843,0
2009-02-24,1.7112,1.7357,1.6699,1.7029,22070,0
2009-02-25,1.6945,1.8682,1.6945,1.7193,8071,0
2009-02-26,1.7441,1.7853,1.6699,1.6699,5206,0
2009-02-27,1.6699,1.8929,1.6699,1.8929,28174,0
2009-03-02,1.6699,1.7607,1.6699,1.6945,18566,0
2009-03-03,1.7357,1.8434,1.6781,1.7853,11284,0
2009-03-04,1.7278,1.86,1.5624,1.769,11720,0
2009-03-05,1.7029,1.7029,1.6449,1.6699,13995,0
2009-03-06,1.6945,1.7357,1.4467,1.6285,34397,0
2009-03-09,1.7525,1.7525,1.5211,1.5211,4427,0
2009-03-10,1.9178,1.926,1.4467,1.7441,29169,0
2009-03-11,1.8269,1.8269,1.5211,1.5378,29720,0
2009-03-12,1.5211,1.9095,1.4714,1.86,15854,0
2009-03-13,1.8682,1.8682,1.6533,1.6614,12383,0
2009-03-16,1.6945,2.1244,1.6945,1.7853,8865,0
2009-03-17,1.7773,1.7773,1.6862,1.7357,14214,0
2009-03-18,1.7278,1.9672,1.6614,1.7525,11520,0
2009-03-19,1.7853,1.9095,1.6449,1.6533,6220,0
2009-03-20,1.6781,2.0088,1.6367,1.9178,32146,0
2009-03-23,1.9923,1.9923,1.5788,1.7525,61803,0
2009-03-24,1.7853,1.9095,1.7853,1.8104,4378,0
2009-03-25,1.8269,1.9178,1.6367,1.6781,27404,0
2009-03-26,1.7193,1.7939,1.7193,1.7939,8929,0
2009-03-27,1.7029,1.7029,1.6285,1.6533,9584,0
2009-03-30,1.6533,1.6533,1.5624,1.5871,18614,0
2009-03-31,1.6201,1.6945,1.5704,1.6862,11417,0
2009-04-01,1.6285,1.6614,1.5624,1.5704,12403,0
2009-04-02,1.6285,1.6699,1.612,1.612,16629,0
2009-04-03,1.6367,1.6449,1.5624,1.6201,47911,0
2009-04-06,1.5954,1.6367,1.5378,1.5954,12003,0
2009-04-07,1.5624,1.6945,1.5624,1.612,25387,0
2009-04-08,1.6367,1.6614,1.6035,1.612,16470,0
2009-04-09,1.6862,2.0088,1.6367,1.8269,59581,0
2009-04-13,1.86,1.9923,1.7357,1.9672,31457,0
2009-04-14,1.8849,1.8929,1.6035,1.6367,29265,0
2009-04-15,1.6699,1.8269,1.612,1.7773,19540,0
2009-04-16,1.7773,1.7773,1.6285,1.7607,12215,0
2009-04-17,1.8104,1.8104,1.6367,1.7773,34458,0
2009-04-20,1.7278,1.9757,1.7112,1.7112,20160,0
2009-04-21,1.6945,1.8516,1.6862,1.8019,13340,0
2009-04-22,1.8269,2.0418,1.8184,1.9838,22517,0
2009-04-23,1.9838,1.9923,1.9012,1.9838,30698,0
2009-04-24,1.9672,2.1824,1.86,2.1492,17233,0
2009-04-27,2.0833,2.0833,1.8929,2.0664,16273,0
2009-04-28,2.1161,2.1409,2.1077,2.1161,20129,0
2009-04-29,2.1328,2.1824,2.0664,2.1657,30321,0
2009-04-30,2.1824,2.4056,2.1824,2.356,26288,0
2009-05-01,2.3394,2.8354,2.3394,2.7693,48509,0
2009-05-04,2.8931,3.1,2.546,3.1,31213,0
2009-05-05,3.0669,3.1414,2.9179,2.9593,29361,0
2009-05-06,3.0009,3.3147,3.0009,3.1657,28860,0
2009-05-07,3.3147,3.3561,3.0089,3.0089,10294,0
2009-05-08,3.0835,4.1164,3.0835,4.1164,44680,0
2009-05-11,3.9678,4.0919,3.794,3.794,37551,0
2009-05-12,3.8189,3.8189,3.3479,3.5546,15439,0
2009-05-13,3.4798,3.67,3.3147,3.3393,19016,0
2009-05-14,3.3643,3.3891,3.1908,3.2074,9477,0
2009-05-15,3.2485,3.2485,2.9842,2.9842,19299,0
2009-05-18,3.0009,3.0009,2.8767,2.9263,13220,0
2009-05-19,2.885,2.9345,2.885,2.9015,10174,0
2009-05-20,2.9345,3.0835,2.6865,2.9758,39407,0
2009-05-21,2.9263,2.9924,2.7693,2.7693,16168,0
2009-05-22,2.7857,2.8931,2.7114,2.7114,4605,0
2009-05-26,2.7029,3.0669,2.7029,2.9758,27654,0
2009-05-27,2.9429,2.9758,2.6865,2.7197,21194,0
2009-05-28,2.7527,2.7527,2.4469,2.4716,34726,0
2009-05-29,2.4801,2.5626,2.3972,2.5048,57648,0
2009-06-01,2.5626,3.1578,2.3722,2.7277,34790,0
2009-06-02,2.7277,2.9675,2.6451,2.8684,16094,0
2009-06-03,2.7197,3.1166,2.7197,2.7277,13641,0
2009-06-04,2.637,2.7773,2.637,2.7693,7301,0
2009-06-05,2.7939,2.885,2.5211,2.7362,10722,0
2009-06-08,2.7114,2.7443,2.6205,2.6865,8228,0
2009-06-09,2.7277,2.885,2.7277,2.7773,3281,0
2009-06-10,2.8189,2.8189,2.5709,2.7527,11064,0
2009-06-11,2.7693,2.8684,2.7609,2.7857,5361,0
2009-06-12,2.7443,2.8931,2.7443,2.8931,2420,0
2009-06-15,2.612,2.7773,2.5626,2.5709,8906,0
2009-06-16,2.6699,3.0748,2.4879,2.4879,15945,0
2009-06-17,2.5211,2.8931,2.5211,2.8021,16596,0
2009-06-18,2.8021,2.8931,2.8021,2.8601,972,0
2009-06-19,2.885,2.885,2.7693,2.8021,28142,0
2009-06-22,2.7693,2.7939,2.6865,2.7443,11975,0
2009-06-23,2.7609,2.8354,2.7609,2.7773,3656,0
2009-06-24,2.8189,2.8189,2.5626,2.5874,7238,0
2009-06-25,2.5543,2.6451,2.4801,2.6451,7113,0
2009-06-26,2.6205,2.8433,2.4801,2.4964,120058,0
2009-06-29,2.4801,2.6039,2.4801,2.5377,16829,0
2009-06-30,2.5626,2.7114,2.4551,2.4551,15331,0
2009-07-01,2.4716,2.6286,2.4716,2.612,14477,0
2009-07-02,2.546,2.6533,2.3889,2.4384,16884,0
2009-07-06,2.4304,2.6039,2.4304,2.6039,13444,0
2009-07-07,2.5957,2.6949,2.5709,2.6865,6932,0
2009-07-08,2.7527,2.7527,2.6533,2.6699,11802,0
2009-07-09,2.6865,2.6865,2.5874,2.5874,5660,0
2009-07-10,2.5626,2.5874,2.5626,2.5874,10700,0
2009-07-13,2.6533,2.7609,2.612,2.7527,10341,0
2009-07-14,2.8269,2.8269,2.7609,2.7857,3255,0
2009-07-15,2.8269,2.8519,2.6533,2.8519,13854,0
2009-07-16,2.8354,3.1825,2.6783,3.1825,30835,0
2009-07-17,3.1741,3.1741,2.9263,3.1741,19599,0
2009-07-20,3.1657,3.1741,3.1166,3.1492,24596,0
2009-07-21,3.1578,3.1741,3.0835,3.1741,12262,0
2009-07-22,3.1414,3.3067,3.0585,3.3067,47470,0
2009-07-23,3.2485,3.4719,3.0835,3.4719,35709,0
2009-07-24,3.538,3.9265,3.4552,3.9265,18306,0
2009-07-27,3.9182,3.9182,3.2569,3.9101,18008,0
2009-07-28,3.8685,4.1745,3.8438,4.1331,46483,0
2009-07-29,4.0751,4.3232,3.9348,4.2405,18604,0
2009-07-30,4.3232,4.563,4.0999,4.563,33910,0
2009-07-31,4.5215,4.6539,4.2654,4.2985,24418,0
2009-08-03,4.3397,4.72,4.3397,4.5134,34751,0
2009-08-04,4.4471,4.4885,4.1992,4.4471,9797,0
2009-08-05,4.4555,4.5547,4.3149,4.3397,8816,0
2009-08-06,4.3812,4.4471,4.1085,4.1085,10773,0
2009-08-07,4.2074,4.3893,4.191,4.2654,15634,0
2009-08-10,4.2156,4.4309,4.0588,4.1662,16941,0
2009-08-11,4.1497,4.3975,4.1497,4.2571,6772,0
2009-08-12,4.3067,4.5381,4.2405,4.5134,16783,0
2009-08-13,4.5381,4.6291,4.5134,4.6209,13976,0
2009-08-14,4.5466,4.5466,4.1085,4.1331,17260,0
2009-08-17,4.0506,4.1827,3.9512,3.9678,13023,0
2009-08-18,4.0173,4.1992,4.0173,4.1414,7337,0
2009-08-19,4.0588,4.4143,4.0588,4.3149,9143,0
2009-08-20,4.2239,4.4309,4.1331,4.2985,15195,0
2009-08-21,4.4309,4.5134,4.3067,4.4555,31648,0
2009-08-24,4.4555,4.5052,4.3397,4.472,17051,0
2009-08-25,4.5052,4.5052,4.2654,4.2901,5680,0
2009-08-26,4.2734,4.3812,4.2156,4.373,12358,0
2009-08-27,4.1331,4.3232,4.1331,4.2819,9003,0
2009-08-28,4.3479,4.3479,4.1414,4.1579,6451,0
2009-08-31,4.1331,4.1331,3.9512,3.9678,27074,0
2009-09-01,3.9265,4.2488,3.9265,3.9512,12359,0
2009-09-02,3.9265,3.9265,3.538,3.5462,12583,0
2009-09-03,3.5546,4.1827,3.3147,3.8025,8472,0
2009-09-04,3.3229,3.7528,3.3229,3.7364,7770,0
2009-09-08,3.794,3.794,3.4635,3.538,10282,0
2009-09-09,3.5215,3.6866,3.5215,3.6866,15626,0
2009-09-10,3.6866,4.2074,3.6866,4.1992,19731,0
2009-09-11,4.373,4.373,4.1497,4.1579,6413,0
2009-09-14,4.1085,4.4057,3.794,4.373,25329,0
2009-09-15,4.1414,4.4389,4.1414,4.2571,16100,0
2009-09-16,4.3315,4.4057,4.2571,4.373,14835,0
2009-09-17,4.4967,4.4967,4.2074,4.2654,7680,0
2009-09-18,4.2985,4.2985,4.0671,4.2074,26069,0
2009-09-21,4.0919,4.3067,4.0835,4.3067,7016,0
2009-09-22,4.1579,4.5381,4.1579,4.191,20871,0
2009-09-23,4.191,4.3975,3.9678,4.2405,10897,0
2009-09-24,4.1497,4.4885,3.8189,3.9265,40265,0
2009-09-25,3.9265,4.2571,3.9265,4.1331,12338,0
2009-09-28,3.9015,4.2571,3.9015,4.2571,6916,0
2009-09-29,4.2488,4.472,4.1414,4.2239,8813,0
2009-09-30,4.0588,4.3232,4.0588,4.1827,12310,0
2009-10-01,4.0835,4.2654,3.9265,3.943,9940,0
2009-10-02,3.9101,4.2074,3.8189,3.877,14525,0
2009-10-05,3.8934,4.1497,3.8934,3.943,12698,0
2009-10-06,4.1085,4.1164,3.8851,3.943,6193,0
2009-10-07,3.9678,4.3067,3.8851,4.2654,26219,0
2009-10-08,4.3067,4.3067,3.9182,3.9265,7500,0
2009-10-09,3.9348,4.1745,3.877,4.1414,2601,0
2009-10-12,4.1414,4.1745,3.8438,3.8438,3727,0
2009-10-13,3.8519,4.1745,3.8107,3.9348,15382,0
2009-10-14,4.0173,4.1414,3.877,3.9758,9131,0
2009-10-15,3.8605,3.9678,3.8025,3.9182,3553,0
2009-10-16,3.8189,3.8519,3.5297,3.5957,22530,0
2009-10-19,3.6124,3.8025,3.3313,3.7447,17727,0
2009-10-20,3.7776,3.8438,3.4057,3.4139,12716,0
2009-10-21,3.4139,3.7197,3.2898,3.3067,22908,0
2009-10-22,3.3067,3.5957,3.3067,3.3561,10979,0
2009-10-23,3.5546,3.6042,3.3229,3.3229,14810,0
2009-10-26,3.3891,3.5297,2.9758,2.9758,12397,0
2009-10-27,2.9429,3.0338,2.7773,2.8519,19711,0
2009-10-28,2.8601,2.8931,2.8269,2.8269,8702,0
2009-10-29,2.8767,3.2735,2.8767,3.0502,11602,0
2009-10-30,2.9842,3.1081,2.8189,2.8189,19577,0
2009-11-02,2.8519,3.0915,2.1409,2.2401,50410,0
2009-11-03,2.4716,2.4801,2.2896,2.4633,15918,0
2009-11-04,2.4801,2.4801,2.017,2.017,75531,0
2009-11-05,2.0499,2.2649,2.0499,2.075,35578,0
2009-11-06,2.0664,2.1824,1.9923,2.017,104434,0
2009-11-09,2.0664,2.3147,2.0664,2.1409,17058,0
2009-11-10,2.1161,2.2153,1.8763,1.8763,29339,0
2009-11-11,1.9838,2.3228,1.9838,2.0913,28717,0
2009-11-12,2.0833,2.1657,1.86,1.8682,41573,0
2009-11-13,1.9012,2.0337,1.9012,1.9426,30814,0
2009-11-16,1.9757,2.1244,1.9178,1.9594,31284,0
2009-11-17,1.9426,2.0337,1.9344,1.9594,24558,0
2009-11-18,1.9426,1.9757,1.9012,1.9012,41046,0
2009-11-19,1.9012,1.9344,1.554,1.554,62911,0
2009-11-20,1.5457,1.6533,1.4879,1.612,55184,0
2009-11-23,1.6533,1.7357,1.5624,1.5704,82197,0
2009-11-24,1.6614,1.6945,1.5704,1.6367,22695,0
2009-11-25,1.6533,1.6945,1.5042,1.5457,49394,0
2009-11-27,1.4964,1.6285,1.4964,1.5378,18209,0
2009-11-30,1.5378,1.7441,1.4467,1.5954,189572,0
2009-12-01,1.6201,1.8269,1.5704,1.7278,41817,0
2009-12-02,1.7357,1.9672,1.7357,1.8516,29503,0
2009-12-03,1.8682,1.9012,1.7357,1.7525,40882,0
2009-12-04,1.8184,1.8184,1.7441,1.7773,12719,0
2009-12-07,1.7853,1.9012,1.7029,1.7525,19762,0
2009-12-08,1.7278,1.7773,1.7029,1.7112,27828,0
2009-12-09,1.7112,1.7357,1.6862,1.6945,28308,0
2009-12-10,1.7112,1.7357,1.6862,1.6862,17469,0
2009-12-11,1.769,1.769,1.6945,1.7278,8704,0
2009-12-14,1.7357,1.7773,1.6945,1.7357,9780,0
2009-12-15,1.7357,1.7357,1.5704,1.6201,56282,0
2009-12-16,1.6367,1.6367,1.5378,1.554,59206,0
2009-12-17,1.554,1.554,1.4631,1.4631,62024,0
2009-12-18,1.4714,1.5871,1.4631,1.5624,58280,0
2009-12-21,1.6201,1.6533,1.5292,1.6533,26969,0
2009-12-22,1.6614,1.6945,1.5704,1.5954,68664,0
2009-12-23,1.6945,1.6945,1.5292,1.6367,29248,0
2009-12-24,1.6367,1.6945,1.5624,1.6533,26375,0
2009-12-28,1.6533,1.6781,1.612,1.6533,19441,0
2009-12-29,1.6533,1.6533,1.5954,1.6201,28419,0
2009-12-30,1.6035,1.6533,1.5954,1.6449,16045,0
2009-12-31,1.6449,1.9012,1.6367,1.6945,89081,0
2010-01-04,1.7607,2.1409,1.7441,1.9508,94383,0
2010-01-05,1.9426,2.1492,1.7939,1.9838,70906,0
2010-01-06,1.9757,2.0251,1.8434,1.8434,22807,0
2010-01-07,1.8516,1.9757,1.8516,1.9672,58702,0
2010-01-08,1.9508,2.1077,1.9508,2.0499,29584,0
2010-01-11,2.075,2.075,2.0088,2.017,11256,0
2010-01-12,2.0004,2.0004,1.9095,1.9508,21686,0
2010-01-13,2.0088,2.0088,1.9672,1.9757,21778,0
2010-01-14,2.0004,2.0418,1.9594,2.0088,14481,0
2010-01-15,2.0418,2.1244,1.9426,1.9426,52013,0
2010-01-19,1.9508,2.0088,1.9095,1.9508,7971,0
2010-01-20,1.926,2.017,1.8516,1.9344,19673,0
2010-01-21,1.9838,2.017,1.926,1.9426,37220,0
2010-01-22,1.9426,2.0088,1.9095,1.9095,17817,0
2010-01-25,1.9426,1.9838,1.9426,1.9594,20183,0
2010-01-26,1.9426,2.1657,1.9426,1.9923,35001,0
2010-01-27,1.9838,1.9838,1.9012,1.9012,15361,0
2010-01-28,1.9095,1.9095,1.8269,1.8269,14265,0
2010-01-29,1.8434,1.9095,1.8104,1.8184,12840,0
2010-02-01,1.8352,1.8929,1.7939,1.8352,19131,0
2010-02-02,1.8434,1.8516,1.7773,1.7773,13929,0
2010-02-03,1.7773,1.7773,1.6614,1.6699,22105,0
2010-02-04,1.6614,1.7112,1.612,1.6285,31332,0
2010-02-05,1.6285,1.7278,1.6201,1.7112,13578,0
2010-02-08,1.7193,1.7193,1.6035,1.6035,19894,0
2010-02-09,1.6285,1.6533,1.612,1.6533,8806,0
2010-02-10,1.6367,1.6614,1.612,1.6367,8641,0
2010-02-11,1.6201,1.6533,1.6201,1.6367,5674,0
2010-02-12,1.6201,1.6533,1.5704,1.5954,7580,0
2010-02-16,1.6533,1.769,1.6285,1.769,12217,0
2010-02-17,1.7773,1.8763,1.769,1.86,15903,0
2010-02-18,1.86,1.9095,1.8269,1.9095,6115,0
2010-02-19,1.9095,1.9426,1.8763,1.8763,17932,0
2010-02-22,1.8352,1.8352,1.8019,1.8352,5905,0
2010-02-23,1.8269,1.926,1.7607,1.9178,19802,0
2010-02-24,1.9178,1.9838,1.9012,1.9672,21049,0
2010-02-25,1.926,1.9594,1.9012,1.9594,14532,0
2010-02-26,1.9672,2.0004,1.9594,2.0004,27820,0
2010-03-01,2.0337,2.0585,2.0004,2.0499,11044,0
2010-03-02,2.0251,2.0996,2.0251,2.0913,13966,0
2010-03-03,2.0996,2.3062,2.0664,2.2069,37249,0
2010-03-04,2.2069,2.2069,2.0913,2.1492,3454,0
2010-03-05,2.1244,2.1905,2.1077,2.1492,15414,0
2010-03-08,2.1409,2.2319,2.1409,2.2319,9285,0
2010-03-09,2.1574,2.4304,2.1574,2.3808,10000,0
2010-03-10,2.422,2.4551,2.2732,2.4384,25133,0
2010-03-11,2.422,2.513,2.356,2.513,17758,0
2010-03-12,2.5211,2.5709,2.4964,2.4964,15436,0
2010-03-15,2.4801,2.4801,2.2732,2.3722,16245,0
2010-03-16,2.3808,2.4551,2.2814,2.3147,10913,0
2010-03-17,2.3062,2.422,2.3062,2.4056,16065,0
2010-03-18,2.3642,2.4384,2.356,2.3722,7298,0
2010-03-19,2.3889,2.3972,2.356,2.3808,85504,0
2010-03-22,2.3889,2.7527,2.3808,2.7527,34162,0
2010-03-23,2.6949,3.0915,2.6949,3.0748,54993,0
2010-03-24,3.1,3.1,2.8021,2.8021,23142,0
2010-03-25,2.8189,3.0669,2.5709,2.6286,14598,0
2010-03-26,2.6451,3.2155,2.3972,3.0585,94754,0
2010-03-29,3.0835,3.5131,3.0669,3.2898,105871,0
2010-03-30,3.2237,3.3147,3.1246,3.1989,34869,0
2010-03-31,3.1492,3.1492,2.8931,2.9924,18841,0
2010-04-01,2.9842,2.9842,2.8106,2.885,16041,0
2010-04-05,2.8931,3.0669,2.8519,3.0502,14312,0
2010-04-06,3.1657,3.3393,3.1657,3.3229,27571,0
2010-04-07,3.3067,3.4719,3.3067,3.3728,44670,0
2010-04-08,3.4303,3.5131,3.3229,3.4471,21719,0
2010-04-09,3.4139,3.5709,3.3479,3.505,21543,0
2010-04-12,3.4884,3.7114,3.2651,3.2735,23056,0
2010-04-13,3.2651,3.4471,2.9842,3.0009,45707,0
2010-04-14,3.0669,3.1492,3.017,3.1414,18638,0
2010-04-15,3.1246,3.3479,2.9179,3.2237,53370,0
2010-04-16,3.2155,3.2979,3.017,3.0254,41102,0
2010-04-19,3.017,3.2979,2.7939,3.1989,72673,0
2010-04-20,3.2404,3.3643,2.951,3.1414,22539,0
2010-04-21,3.0835,3.2817,3.0254,3.1908,16238,0
2010-04-22,3.1246,3.3067,3.0915,3.3067,11768,0
2010-04-23,3.3067,3.3229,3.2237,3.2979,12848,0
2010-04-26,3.3479,3.4224,3.2155,3.3643,17445,0
2010-04-27,3.1329,3.3643,3.1329,3.1578,28236,0
2010-04-28,3.1908,3.3643,3.1657,3.2898,16653,0
2010-04-29,3.2979,3.3809,3.2074,3.2569,39391,0
2010-04-30,3.2651,3.4303,3.0748,3.1908,35662,0
2010-05-03,3.2651,3.2651,3.017,3.2322,19270,0
2010-05-04,3.0915,3.1329,2.9758,3.1246,35828,0
2010-05-05,3.0835,3.3313,3.017,3.0669,38535,0
2010-05-06,3.1329,3.3479,3.0585,3.0915,20191,0
2010-05-07,3.0748,3.2898,3.0338,3.0338,40839,0
2010-05-10,3.3809,3.3809,3.0338,3.3147,51290,0
2010-05-11,3.2404,3.3067,3.1166,3.1578,10612,0
2010-05-12,3.2898,3.3479,3.2155,3.3313,26029,0
2010-05-13,3.2074,3.3067,3.1657,3.2817,9358,0
2010-05-14,3.1081,3.1989,3.0585,3.1657,7079,0
2010-05-17,3.1989,3.2979,3.0748,3.1492,9853,0
2010-05-18,3.2322,3.2817,3.1166,3.1657,8765,0
2010-05-19,3.1492,3.2237,3.0835,3.1329,11189,0
2010-05-20,3.017,3.1825,3.017,3.0338,16336,0
2010-05-21,2.9675,3.1329,2.9015,3.1166,20801,0
2010-05-24,3.1246,3.1492,2.9593,2.9924,11313,0
2010-05-25,2.9179,2.9593,2.8931,2.9015,25165,0
2010-05-26,3.0669,3.0669,2.9015,2.9097,7066,0
2010-05-27,3.0254,3.1989,2.9924,3.1989,15209,0
2010-05-28,3.1657,3.2074,3.0089,3.0338,9057,0
2010-06-01,3.0009,3.1825,2.8354,2.8354,38085,0
2010-06-02,2.8767,3.2074,2.8767,3.1081,29371,0
2010-06-03,3.0835,3.1989,2.8601,2.8767,36641,0
2010-06-04,2.8767,3.1166,2.8767,3.0254,40738,0
2010-06-07,3.1657,3.1657,2.7939,2.8106,19086,0
2010-06-08,2.9345,2.9345,2.6865,2.7693,16614,0
2010-06-09,2.8269,2.951,2.6865,2.7693,15918,0
2010-06-10,2.8433,3.0502,2.8433,2.9345,13686,0
2010-06-11,2.9097,2.9758,2.8354,2.9097,6082,0
2010-06-14,2.9593,3.0089,2.7114,2.9179,37836,0
2010-06-15,2.9345,2.9345,2.7362,2.9097,18453,0
2010-06-16,2.8684,2.9345,2.7277,2.7609,8850,0
2010-06-17,2.9263,3.0089,2.8354,2.9015,7500,0
2010-06-18,2.9179,3.0009,2.9179,2.9675,34977,0
2010-06-21,3.0338,3.0338,2.8189,2.8767,23456,0
2010-06-22,2.9015,3.0254,2.9015,2.951,10890,0
2010-06-23,2.9429,3.0254,2.9263,2.9842,9791,0
2010-06-24,2.9429,3.0419,2.8931,2.9924,16359,0
2010-06-25,3.0254,3.1414,2.9345,3.1414,76486,0
2010-06-28,3.1414,3.1741,2.7693,2.8767,24110,0
2010-06-29,2.9675,2.9675,2.8519,2.8519,12773,0
2010-06-30,2.8601,2.8767,2.8189,2.8189,8608,0
2010-07-01,2.8354,2.8684,2.7197,2.7693,13665,0
2010-07-02,2.8106,2.8767,2.7277,2.7527,9473,0
2010-07-06,2.8106,2.8106,2.4801,2.7197,64010,0
2010-07-07,2.7443,3.0419,2.5874,3.0254,61343,0
2010-07-08,3.0585,3.1,3.0338,3.0915,43044,0
2010-07-09,3.0915,3.1,3.0089,3.0502,10877,0
2010-07-12,3.0419,3.0669,2.8601,3.017,22882,0
2010-07-13,3.0835,3.3809,3.0835,3.3643,92028,0
2010-07-14,3.3809,3.4719,3.1908,3.3067,19612,0
2010-07-15,3.3067,3.4798,3.1081,3.3393,15514,0
2010-07-16,3.2898,3.5876,3.0915,3.1908,82096,0
2010-07-19,3.2155,3.4798,2.9758,3.4057,39080,0
2010-07-20,3.3479,3.695,3.3479,3.6787,46643,0
2010-07-21,3.6453,3.7364,3.3891,3.3891,27114,0
2010-07-22,3.4798,3.4798,3.2322,3.3561,25854,0
2010-07-23,3.3479,3.662,3.0585,3.5131,26063,0
2010-07-26,3.5793,3.6291,3.3809,3.6042,25439,0
2010-07-27,3.6042,3.6042,3.3229,3.4719,32666,0
2010-07-28,3.3891,3.538,3.3891,3.4635,12865,0
2010-07-29,3.4635,3.5297,3.4303,3.4798,3629,0
2010-07-30,3.4139,3.4139,3.1989,3.2979,16224,0
2010-08-02,3.3728,3.5215,3.3479,3.4387,9426,0
2010-08-03,3.4798,3.6042,3.4139,3.4719,270255,0
2010-08-04,3.4719,3.538,3.4719,3.5131,13699,0
2010-08-05,3.3974,3.662,3.3479,3.5876,101270,0
2010-08-06,3.5131,3.5876,3.4635,3.4635,7787,0
2010-08-09,3.505,3.505,3.3479,3.3561,5678,0
2010-08-10,3.3147,3.3809,3.2735,3.2735,16541,0
2010-08-11,3.1908,3.3809,3.0009,3.0009,21077,0
2010-08-12,2.9263,3.3067,2.9263,3.2817,64903,0
2010-08-13,3.2074,3.3313,2.9345,2.9429,37144,0
2010-08-16,2.9263,3.1578,2.8021,3.0835,33630,0
2010-08-17,3.1329,3.3393,3.0502,3.2651,31549,0
2010-08-18,3.2651,3.6453,3.1741,3.4303,24708,0
2010-08-19,3.3974,3.5215,3.1166,3.1578,22980,0
2010-08-20,3.1246,3.3067,3.0915,3.2485,31548,0
2010-08-23,3.1908,3.2979,2.9842,2.9842,65840,0
2010-08-24,2.9179,3.0835,2.9097,2.9429,19258,0
2010-08-25,2.9345,3.3067,2.9345,3.3067,28046,0
2010-08-26,3.3147,3.3229,2.9179,3.0338,197807,0
2010-08-27,3.0915,3.2074,2.9015,3.1908,19748,0
2010-08-30,3.1578,3.2322,2.9593,3.1329,27654,0
2010-08-31,3.0748,3.2155,2.9842,3.1741,17941,0
2010-09-01,3.2979,3.2979,3.1492,3.2237,23956,0
2010-09-02,3.2404,3.2485,3.0585,3.1657,20380,0
2010-09-03,3.2237,3.2404,3.017,3.2404,11424,0
2010-09-07,3.2237,3.2569,3.0338,3.0419,10638,0
2010-09-08,3.0419,3.2979,2.9924,3.2155,32485,0
2010-09-09,3.2817,3.3067,3.0835,3.2485,33710,0
2010-09-10,3.2569,3.3891,3.0338,3.2404,52784,0
2010-09-13,3.3067,3.3229,3.0669,3.3067,26530,0
2010-09-14,3.2898,3.2898,3.1657,3.2651,16185,0
2010-09-15,3.2322,3.2485,3.1246,3.2485,3447,0
2010-09-16,3.2485,3.2817,3.0585,3.1492,3475,0
2010-09-17,3.2155,3.2155,3.1,3.1,51598,0
2010-09-20,3.1166,3.2651,3.0915,3.2651,17622,0
2010-09-21,3.2569,3.3067,3.2155,3.2817,22302,0
2010-09-22,3.2651,3.3809,3.0585,3.1329,33149,0
2010-09-23,3.1,3.3229,3.1,3.2817,56653,0
2010-09-24,3.3067,3.3393,3.1825,3.2404,27704,0
2010-09-27,3.2404,3.2404,3.1414,3.1492,24394,0
2010-09-28,3.1825,3.3393,3.1825,3.3313,22172,0
2010-09-29,3.3067,3.3147,3.2485,3.3147,12549,0
2010-09-30,3.1908,3.3313,3.1908,3.2979,7228,0
2010-10-01,3.3067,3.3313,3.2322,3.2898,5318,0
2010-10-04,3.3313,3.3313,3.1657,3.1825,12012,0
2010-10-05,3.1825,3.3067,3.1741,3.2817,19675,0
2010-10-06,3.2322,3.2898,3.2322,3.2817,7763,0
2010-10-07,3.3229,3.3229,3.1578,3.1741,9446,0
2010-10-08,3.1081,3.2735,3.1081,3.2404,7529,0
2010-10-11,3.2817,3.2817,3.1908,3.2485,5567,0
2010-10-12,3.2237,3.2735,3.2074,3.2404,2096,0
2010-10-13,3.2569,3.3479,3.2237,3.3229,7457,0
2010-10-14,3.3313,3.3643,3.2404,3.3479,13543,0
2010-10-15,3.3643,3.3643,3.2569,3.2898,26738,0
2010-10-18,3.2817,3.3479,3.2569,3.3479,10317,0
2010-10-19,3.2651,3.2817,3.1166,3.1329,17656,0
2010-10-20,3.1657,3.2155,3.1,3.1414,10385,0
2010-10-21,3.1657,3.1657,3.1,3.1166,9064,0
2010-10-22,3.1908,3.1908,3.1,3.1578,8627,0
2010-10-25,3.2322,3.2322,3.1414,3.1908,5940,0
2010-10-26,3.1989,3.2074,3.1492,3.1825,3070,0
2010-10-27,3.1578,3.1657,3.1,3.1329,3881,0
2010-10-28,3.0915,3.1166,3.0835,3.0915,10638,0
2010-10-29,3.0915,3.1329,3.0915,3.0915,11285,0
2010-11-01,3.1,3.1081,3.0669,3.0669,6102,0
2010-11-02,3.1414,3.1414,3.0748,3.1166,5286,0
2010-11-03,3.1329,3.3067,3.1329,3.2979,3737,0
2010-11-04,3.1989,3.2898,3.1908,3.2817,14999,0
2010-11-05,3.2817,3.3067,3.2322,3.3067,7982,0
2010-11-08,3.2898,3.2979,3.1578,3.2074,6705,0
2010-11-09,3.1414,3.2322,3.1246,3.2237,12754,0
2010-11-10,3.2404,3.2898,3.1166,3.1989,10366,0
2010-11-11,3.1578,3.1741,3.1329,3.1492,2088,0
2010-11-12,3.1166,3.1989,3.1,3.1,7304,0
2010-11-15,3.0835,3.1166,3.0669,3.1,6789,0
2010-11-16,3.1166,3.1166,3.0585,3.0835,12202,0
2010-11-17,3.1414,3.1414,3.0585,3.1,4047,0
2010-11-18,3.1414,3.1414,3.0585,3.0915,6809,0
2010-11-19,3.0915,3.0915,3.0585,3.0748,10155,0
2010-11-22,3.0585,3.0585,3.017,3.0585,5198,0
2010-11-23,3.017,3.0585,2.9015,3.0419,15187,0
2010-11-24,3.0254,3.0669,3.0089,3.0669,10292,0
2010-11-29,2.9842,3.1825,2.9842,3.1657,53024,0
2010-11-30,3.1329,3.1414,3.0009,3.017,10604,0
2010-12-01,3.0915,3.2237,3.0915,3.1329,10213,0
2010-12-02,3.1246,3.1246,3.0669,3.1081,4226,0
2010-12-03,3.1578,3.1657,2.9842,3.0669,12181,0
2010-12-06,3.0502,3.0748,3.0254,3.0669,8896,0
2010-12-07,3.0915,3.1166,2.8931,2.9015,28940,0
2010-12-08,2.9015,3.017,2.8931,2.9345,8208,0
2010-12-09,2.9015,2.9593,2.9015,2.951,12443,0
2010-12-10,2.9429,3.1166,2.9429,3.1166,18226,0
2010-12-13,3.1081,3.1414,3.0089,3.0585,17916,0
2010-12-14,3.0585,3.0585,3.0089,3.0089,8120,0
2010-12-15,3.0089,3.0915,3.0089,3.017,8851,0
2010-12-16,3.0748,3.0748,2.9924,3.0419,14427,0
2010-12-17,2.9675,3.0748,2.9345,3.0502,46512,0
2010-12-20,3.0338,3.0338,2.8931,2.9179,19188,0
2010-12-21,2.9179,2.9345,2.9179,2.9345,10057,0
2010-12-22,2.9429,2.9429,2.8601,2.885,22095,0
2010-12-23,2.8519,2.8767,2.8021,2.8021,16747,0
2010-12-27,2.7857,2.9675,2.7857,2.9345,9645,0
2010-12-28,2.8519,2.9593,2.7773,2.8189,7351,0
2010-12-29,2.8354,2.8433,2.7362,2.8106,14117,0
2010-12-30,2.8021,2.8931,2.7609,2.7609,26749,0
2010-12-31,2.7609,2.7609,2.6451,2.6865,8741,0
2011-01-03,2.7029,2.8601,2.6451,2.6949,34186,0
2011-01-04,2.7197,2.7197,2.6205,2.637,10079,0
2011-01-05,2.6205,2.6699,2.5874,2.6286,9160,0
2011-01-06,2.6286,2.6286,2.4879,2.5211,21534,0
2011-01-07,2.513,2.5791,2.3972,2.3972,13021,0
2011-01-10,2.3642,2.4801,2.356,2.3642,12805,0
2011-01-11,2.4304,2.4801,2.4304,2.4469,4596,0
2011-01-12,2.4801,2.4801,2.356,2.3808,11936,0
2011-01-13,2.3476,2.3722,2.3147,2.3228,31793,0
2011-01-14,2.3147,2.4304,2.3147,2.3808,6433,0
2011-01-18,2.3722,2.3722,2.2567,2.3147,7854,0
2011-01-19,2.2732,2.3062,2.1905,2.1989,17775,0
2011-01-20,2.3228,2.3228,2.1989,2.2319,8343,0
2011-01-21,2.1989,2.4551,2.1574,2.1824,18744,0
2011-01-24,2.4384,2.4384,2.1824,2.1824,13767,0
2011-01-25,2.1824,2.3808,2.1824,2.2483,10971,0
2011-01-26,2.2483,2.3972,2.2483,2.3394,7215,0
2011-01-27,2.3476,2.3722,2.2896,2.298,3332,0
2011-01-28,2.2896,2.2896,2.174,2.1824,35759,0
2011-01-31,2.2153,2.3722,2.1905,2.2319,10622,0
2011-02-01,2.2401,2.4469,2.1989,2.3476,35605,0
2011-02-02,2.3311,2.3311,2.1989,2.2236,10690,0
2011-02-03,2.2069,2.2153,2.174,2.1824,2663,0
2011-02-04,2.174,2.174,2.1492,2.1657,15608,0
2011-02-07,2.174,2.2153,2.1409,2.1657,6230,0
2011-02-08,2.1574,2.1574,2.0833,2.1328,16606,0
2011-02-09,2.075,2.0996,1.9594,2.0499,12270,0
2011-02-10,2.0418,2.0418,1.9838,1.9838,8079,0
2011-02-11,1.9838,2.017,1.9672,2.017,12129,0
2011-02-14,2.0088,2.075,1.9757,2.0004,7268,0
2011-02-15,2.0337,2.1989,2.0337,2.1574,14293,0
2011-02-16,2.1574,2.4056,2.1244,2.3062,8058,0
2011-02-17,2.298,2.356,2.1989,2.3394,5825,0
2011-02-18,2.356,2.356,2.2483,2.2483,7891,0
2011-02-22,2.2236,2.3642,2.1905,2.1905,6567,0
2011-02-23,2.2483,2.2732,2.1905,2.1905,9887,0
2011-02-24,2.1905,2.3228,2.174,2.298,39241,0
2011-02-25,2.2732,2.3808,2.2069,2.3311,9306,0
2011-02-28,2.422,2.422,2.3722,2.422,13181,0
2011-03-01,2.513,2.513,2.3642,2.3722,15821,0
2011-03-02,2.3722,2.3722,2.3147,2.356,8460,0
2011-03-03,2.6949,2.9179,2.3808,2.513,18178,0
2011-03-04,2.4801,2.612,2.4633,2.4879,5620,0
2011-03-07,2.8931,2.8931,2.4136,2.4136,7172,0
2011-03-08,2.4136,2.5874,2.3889,2.4801,6431,0
2011-03-09,2.3228,2.5211,2.3228,2.4716,4912,0
2011-03-10,2.4469,2.5048,2.3147,2.3147,14586,0
2011-03-11,2.3147,2.3972,2.3147,2.3394,13290,0
2011-03-14,2.298,2.4136,2.2567,2.3147,2658,0
2011-03-15,2.2814,2.637,2.2069,2.2319,11419,0
2011-03-16,2.2401,2.2649,2.174,2.1905,21037,0
2011-03-17,2.2153,2.2401,2.1492,2.1989,26997,0
2011-03-18,2.2319,2.2896,2.1989,2.2649,26123,0
2011-03-21,2.2069,2.4879,2.2069,2.4879,13626,0
2011-03-22,2.4056,2.4716,2.3889,2.4056,2286,0
2011-03-23,2.3394,2.4136,2.3394,2.3889,8819,0
2011-03-24,2.4136,2.4136,2.298,2.3147,5127,0
2011-03-25,2.3889,2.3889,2.1989,2.2567,6602,0
2011-03-28,2.2732,2.3062,2.1989,2.2153,38583,0
2011-03-29,2.2236,2.3228,2.2069,2.3228,2937,0
2011-03-30,2.4469,2.4633,2.4136,2.4551,3508,0
2011-03-31,2.4716,2.5377,2.4551,2.5377,10563,0
2011-04-01,2.5874,2.5874,2.4304,2.4716,6866,0
2011-04-04,2.5211,2.5211,2.422,2.422,5729,0
2011-04-05,2.5791,2.6039,2.4716,2.5048,14125,0
2011-04-06,2.5543,2.5957,2.4801,2.5377,7499,0
2011-04-07,2.5543,2.6039,2.513,2.5211,14033,0
2011-04-08,2.546,2.546,2.3642,2.4551,18393,0
2011-04-11,2.5211,2.5957,2.5211,2.5709,34430,0
2011-04-12,2.546,2.5957,2.546,2.5626,6448,0
2011-04-13,2.6205,2.6205,2.546,2.546,4727,0
2011-04-14,2.546,2.5709,2.5211,2.5543,15505,0
2011-04-15,2.5709,2.5957,2.5543,2.5957,14081,0
2011-04-18,2.6039,2.6039,2.5377,2.5377,5567,0
2011-04-19,2.5626,2.5626,2.513,2.5211,6187,0
2011-04-20,2.5709,2.6039,2.5377,2.5543,8524,0
2011-04-21,2.5211,2.5791,2.5211,2.5709,15583,0
2011-04-25,2.6039,2.612,2.5709,2.612,11778,0
2011-04-26,2.6205,2.6205,2.5874,2.6205,9237,0
2011-04-27,2.6205,2.6618,2.5957,2.6618,19522,0
2011-04-28,2.6618,2.6618,2.637,2.6618,3160,0
2011-04-29,2.6783,2.6865,2.6205,2.6451,11660,0
2011-05-02,2.6205,2.6451,2.5957,2.5957,5718,0
2011-05-03,2.5791,2.637,2.546,2.6039,14598,0
2011-05-04,2.6039,2.6039,2.546,2.546,18127,0
2011-05-05,2.5874,2.5874,2.5211,2.5211,7706,0
2011-05-06,2.5377,2.5377,2.356,2.4304,45160,0
2011-05-09,2.4136,2.5791,2.4136,2.5709,6066,0
2011-05-10,2.5211,2.6286,2.5211,2.6286,8200,0
2011-05-11,2.6039,2.6039,2.4801,2.4801,14934,0
2011-05-12,2.4633,2.5296,2.4469,2.5296,3658,0
2011-05-13,2.5048,2.5377,2.5048,2.5048,2726,0
2011-05-16,2.5048,2.5543,2.3147,2.3228,36606,0
2011-05-17,2.3476,2.4384,2.3476,2.3808,18689,0
2011-05-18,2.4469,2.4469,2.356,2.3889,19069,0
2011-05-19,2.3642,2.422,2.3394,2.3394,23055,0
2011-05-20,2.3808,2.3808,2.2896,2.3228,20550,0
2011-05-23,2.3147,2.3311,2.298,2.3147,16397,0
2011-05-24,2.3394,2.3394,2.3062,2.3147,14639,0
2011-05-25,2.3642,2.3642,2.298,2.3147,2862,0
2011-05-26,2.3147,2.3147,2.2814,2.298,8032,0
2011-05-27,2.298,2.298,2.2732,2.2896,5680,0
2011-05-31,2.3147,2.3147,2.2732,2.2896,35164,0
2011-06-01,2.2814,2.2814,2.1657,2.174,24056,0
2011-06-02,2.1989,2.2153,2.1328,2.1905,11059,0
2011-06-03,2.1077,2.174,2.1077,2.1328,23365,0
2011-06-06,2.1161,2.1574,2.0664,2.0833,26425,0
2011-06-07,2.0833,2.174,2.0664,2.075,19471,0
2011-06-08,2.0913,2.0913,1.9672,1.9757,33985,0
2011-06-09,1.9923,2.0585,1.9838,2.0337,26838,0
2011-06-10,2.0418,2.2483,1.86,1.9178,40762,0
2011-06-13,2.0585,2.0996,1.86,1.8682,33350,0
2011-06-14,1.9095,2.0499,1.86,2.0004,32564,0
2011-06-15,1.9672,2.0664,1.8269,1.9012,60210,0
2011-06-16,1.8104,1.9838,1.8104,1.9594,11986,0
2011-06-17,1.9757,2.0337,1.9344,1.9344,32452,0
2011-06-20,1.9344,2.0664,1.9344,1.9923,12155,0
2011-06-21,2.0088,2.0088,1.9344,1.9426,19233,0
2011-06-22,1.9178,2.017,1.9178,1.9838,18159,0
2011-06-23,1.9508,2.0585,1.9095,2.0004,31187,0
2011-06-24,2.0251,2.2401,2.0088,2.0913,1037848,0
2011-06-27,2.1244,2.1492,1.9012,1.9594,72239,0
2011-06-28,1.9672,1.9672,1.926,1.926,21073,0
2011-06-29,1.926,1.9757,1.8763,1.8763,16255,0
2011-06-30,1.9012,1.9095,1.8184,1.86,36954,0
2011-07-01,1.86,2.4384,1.86,2.2319,31371,0
2011-07-05,2.2153,2.2896,2.1657,2.2483,13595,0
2011-07-06,2.1409,2.1905,2.1077,2.1328,3991,0
2011-07-07,2.3476,2.4384,2.2649,2.3394,56304,0
2011-07-08,2.2401,2.4551,2.1657,2.1824,2316,0
2011-07-11,2.075,2.1824,2.075,2.0996,17471,0
2011-07-12,2.075,2.1492,2.075,2.1492,4165,0
2011-07-13,2.1492,2.2069,2.1492,2.174,3155,0
2011-07-14,2.2236,2.2319,2.1905,2.2319,9725,0
2011-07-15,2.1824,2.2401,2.1077,2.1077,26120,0
2011-07-18,2.1824,2.1824,2.0664,2.0833,28388,0
2011-07-19,2.0913,2.174,2.0913,2.1409,6292,0
2011-07-20,2.174,2.4551,2.075,2.1492,10686,0
2011-07-21,2.1657,2.1905,2.1077,2.1657,14191,0
2011-07-22,2.1077,2.2319,2.0664,2.0996,8923,0
2011-07-25,2.075,2.2732,2.075,2.174,5236,0
2011-07-26,2.2896,2.2896,2.1492,2.1492,20730,0
2011-07-27,2.1492,2.1989,2.0664,2.0996,19518,0
2011-07-28,2.2401,2.2401,2.0833,2.0913,2662,0
2011-07-29,2.075,2.1328,2.075,2.0833,2622,0
2011-08-01,2.2483,2.2483,2.0664,2.0664,5254,0
2011-08-02,2.0996,2.298,2.075,2.1161,6068,0
2011-08-03,2.1574,2.1989,2.0664,2.1161,14048,0
2011-08-04,2.1328,2.1657,2.1077,2.1244,17068,0
2011-08-05,2.1492,2.174,2.1244,2.174,6170,0
2011-08-08,2.2649,2.298,2.1492,2.1574,9073,0
2011-08-09,2.1905,2.2319,2.0664,2.0664,21973,0
2011-08-10,2.0913,2.298,2.0499,2.1492,18398,0
2011-08-11,2.2236,2.2236,2.1328,2.1824,5091,0
2011-08-12,2.2153,2.2483,2.1328,2.1574,7583,0
2011-08-15,2.1492,2.2401,2.1161,2.2401,15706,0
2011-08-16,2.1492,2.2319,2.1492,2.1657,1330,0
2011-08-17,2.2319,2.2814,2.1328,2.2814,7381,0
2011-08-18,2.174,2.2319,2.1328,2.1657,1572,0
2011-08-19,2.2483,2.2483,2.0499,2.1657,19314,0
2011-08-22,2.1492,2.2649,2.1492,2.2567,16683,0
2011-08-23,2.3147,2.3147,2.1492,2.1492,22859,0
2011-08-24,2.298,2.298,2.1492,2.1492,4416,0
2011-08-25,2.174,2.2732,2.1492,2.1574,3508,0
2011-08-26,2.2069,2.2319,2.1492,2.1574,6653,0
2011-08-29,2.2319,2.2319,2.1492,2.1492,2179,0
2011-08-30,2.2732,2.2732,2.1492,2.2069,2054,0
2011-08-31,2.1657,2.2567,2.1492,2.1574,1361,0
2011-09-01,2.2236,2.2649,2.1657,2.1905,605,0
2011-09-02,2.1492,2.1824,2.1492,2.1492,11173,0
2011-09-06,2.1905,2.2401,2.1409,2.1492,4959,0
2011-09-07,2.1905,2.2236,2.1492,2.1824,6413,0
2011-09-08,2.1409,2.2153,2.1077,2.1077,7744,0
2011-09-09,2.2069,2.2567,2.1077,2.1492,3387,0
2011-09-12,2.1492,2.2649,2.1244,2.2236,1330,0
2011-09-13,2.1657,2.2732,2.1161,2.1574,6866,0
2011-09-14,2.2236,2.2236,2.1492,2.1492,2179,0
2011-09-15,2.2567,2.2649,2.1244,2.1244,6971,0
2011-09-16,2.2401,2.2483,2.1244,2.1824,11515,0
2011-09-19,2.1492,2.1905,2.1492,2.1905,1080,0
2011-09-20,2.1492,2.1574,2.1492,2.1492,845,0
2011-09-21,2.1409,2.1657,2.075,2.1657,2179,0
2011-09-22,2.1409,2.1905,2.0664,2.174,5200,0
2011-09-23,2.1244,2.174,2.0996,2.174,3914,0
2011-09-26,2.1077,2.1905,2.1077,2.1492,18525,0
2011-09-27,2.174,2.1905,2.1077,2.1077,2999,0
2011-09-28,2.1824,2.1824,2.1161,2.1574,966,0
2011-09-29,2.1905,2.1905,2.1244,2.1492,605,0
2011-10-03,2.1161,2.1657,2.1161,2.1574,751,0
2011-10-04,2.1492,2.1492,2.1328,2.1492,1816,0
2011-10-05,2.2069,2.2069,2.1657,2.1989,360,0
2011-10-06,2.0337,2.2236,2.0337,2.2236,1572,0
2011-10-07,2.1905,2.2319,2.1077,2.2319,3629,0
2011-10-10,2.0664,2.2319,2.0337,2.1824,9106,0
2011-10-11,2.2319,2.2319,2.1492,2.1492,1090,0
2011-10-12,2.1077,2.2649,2.0337,2.1161,10048,0
2011-10-13,2.1077,2.2319,2.0337,2.0664,18096,0
2011-10-14,2.2649,2.2649,2.0499,2.0833,17128,0
2011-10-17,2.1161,2.2236,2.0499,2.0499,13925,0
2011-10-18,2.1077,2.2483,2.0499,2.0499,11096,0
2011-10-19,2.075,2.2069,2.0664,2.1077,10794,0
2011-10-20,2.174,2.2153,2.1161,2.1989,605,0
2011-10-21,2.174,2.174,2.1244,2.1657,3085,0
2011-10-24,2.1492,2.1492,2.1244,2.1492,7713,0
2011-10-27,2.1492,2.1492,2.1244,2.1328,3268,0
2011-10-28,2.1244,2.174,2.1244,2.174,2568,0
2011-10-31,2.1244,2.1989,2.0337,2.1492,4536,0
2011-11-01,2.1409,2.1409,2.1409,2.1409,605,0
2011-11-02,2.2236,2.2236,2.1409,2.1409,1330,0
2011-11-03,2.075,2.1989,2.0664,2.174,10407,0
2011-11-04,2.0664,2.0996,2.0499,2.0664,3913,0
2011-11-07,2.0664,2.2153,2.0251,2.0499,20065,0
2011-11-08,2.0585,2.2236,2.0585,2.1161,3745,0
2011-11-09,2.0499,2.1161,2.0337,2.1161,1650,0
2011-11-11,2.1077,2.1077,2.0913,2.0913,243,0
2011-11-14,2.0499,2.0499,1.9838,1.9923,4356,0
2011-11-15,2.0499,2.0499,2.017,2.017,2777,0
2011-11-16,2.0088,2.0088,1.9426,1.9757,9801,0
2011-11-18,1.9426,1.9594,1.9344,1.9594,6022,0
2011-11-21,1.8269,1.9594,1.8269,1.9508,9732,0
2011-11-22,1.9012,1.9012,1.86,1.86,773,0
2011-11-23,1.86,1.9594,1.8184,1.8929,10546,0
2011-11-25,1.9426,1.9838,1.9095,1.9178,1427,0
2011-11-28,1.9508,1.9838,1.7939,1.8929,12359,0
2011-11-29,1.7853,1.9757,1.7853,1.9095,3986,0
2011-11-30,1.9757,1.9923,1.9672,1.9757,2361,0
2011-12-01,1.9012,1.9012,1.8269,1.8352,4216,0
2011-12-02,1.8269,1.8929,1.8184,1.8184,5990,0
2011-12-05,1.8434,2.0664,1.8434,2.0664,16918,0
2011-12-06,2.017,2.017,1.8104,1.8184,38663,0
2011-12-07,1.8682,1.9344,1.6533,1.6533,16328,0
2011-12-08,1.7525,1.8929,1.7525,1.8929,6653,0
2011-12-09,1.86,1.9838,1.86,1.9672,29462,0
2011-12-12,1.8929,1.9344,1.6699,1.8184,11691,0
2011-12-13,1.6862,1.8104,1.6862,1.7939,12524,0
2011-12-14,1.7112,1.7939,1.5871,1.6862,42584,0
2011-12-15,1.7278,1.7357,1.5704,1.6449,19213,0
2011-12-16,1.5871,1.6699,1.5042,1.5042,22095,0
2011-12-19,1.5378,1.5704,1.4467,1.4879,41784,0
2011-12-20,1.5624,1.7357,1.4879,1.7357,27816,0
2011-12-21,1.7112,1.7357,1.612,1.7112,24231,0
2011-12-22,1.7278,1.7278,1.6533,1.7029,5910,0
2011-12-23,1.7029,1.7193,1.612,1.6449,33874,0
2011-12-27,1.612,1.6533,1.5128,1.5624,23762,0
2011-12-28,1.5788,1.6449,1.554,1.6449,48096,0
2011-12-29,1.5954,1.6449,1.5378,1.554,27687,0
2011-12-30,1.5624,1.612,1.4879,1.5624,31919,0
2012-01-03,1.5871,1.612,1.554,1.5871,4234,0
2012-01-04,1.554,1.5624,1.5457,1.5624,1330,0
2012-01-05,1.554,1.5871,1.5292,1.5292,3268,0
2012-01-09,1.5378,1.5871,1.5292,1.5624,7741,0
2012-01-10,1.5292,1.6285,1.5042,1.554,26735,0
2012-01-11,1.554,1.5624,1.4299,1.4714,17419,0
2012-01-12,1.5128,1.5457,1.4631,1.5292,9012,0
2012-01-13,1.4796,1.5042,1.422,1.4879,87887,0
2012-01-17,1.4547,1.5211,1.4467,1.5211,84320,0
2012-01-18,1.5292,1.5292,1.4714,1.4796,110818,0
2012-01-19,1.4714,1.5292,1.4631,1.5128,197048,0
2012-01-20,1.4796,1.5378,1.4796,1.5211,1939,0
2012-01-23,1.4964,1.6367,1.4714,1.6367,74099,0
2012-01-24,1.5292,1.6285,1.5292,1.5871,3753,0
2012-01-25,1.6367,1.6367,1.5871,1.6285,1054,0
2012-01-26,1.6035,1.7525,1.6035,1.6533,14652,0
2012-01-27,1.6533,1.7939,1.6285,1.7853,8346,0
2012-01-30,1.6533,1.8184,1.6533,1.8184,13655,0
2012-01-31,1.86,2.1077,1.86,1.9426,20444,0
2012-02-01,1.9344,2.0337,1.8929,2.0337,7693,0
2012-02-02,2.0004,2.0004,1.8763,1.9594,3895,0
2012-02-03,1.86,1.9426,1.86,1.8682,2054,0
2012-02-06,2.0585,2.0585,1.6533,1.7441,25677,0
2012-02-07,1.9838,1.9838,1.7607,1.8352,5746,0
2012-02-08,2.0004,2.0004,1.8019,1.8019,14720,0
2012-02-09,1.9426,1.9672,1.8352,1.8682,12461,0
2012-02-10,2.0004,2.0004,1.769,1.8184,4693,0
2012-02-13,1.8516,1.9012,1.8434,1.8516,12847,0
2012-02-14,1.8516,1.9508,1.8516,1.86,2132,0
2012-02-15,1.8269,1.8929,1.7441,1.7853,6170,0
2012-02-16,1.7939,1.9757,1.7773,1.7773,5872,0
2012-02-17,1.9838,1.9838,1.7773,1.8104,10164,0
2012-02-21,1.8104,1.9838,1.8104,1.86,7013,0
2012-02-22,1.926,1.926,1.7939,1.8352,23005,0
2012-02-23,1.8269,1.8849,1.8184,1.8269,8690,0
2012-02-24,1.8269,1.9594,1.8269,1.9344,5830,0
2012-02-27,1.8849,1.9012,1.7939,1.8434,18902,0
2012-02-28,1.769,1.8763,1.769,1.8269,17378,0
2012-02-29,1.9838,2.2069,1.86,1.9594,55952,0
2012-03-01,1.926,2.0251,1.926,1.9672,18553,0
2012-03-02,1.9508,2.0499,1.9178,1.9178,9302,0
2012-03-05,2.0996,2.0996,1.9344,1.9757,2722,0
2012-03-06,1.9672,2.0337,1.926,1.9672,2420,0
2012-03-07,1.9426,2.0996,1.9426,1.9923,9921,0
2012-03-08,2.0088,2.0337,1.9672,1.9838,10407,0
2012-03-09,1.9838,2.0251,1.9838,1.9923,4694,0
2012-03-12,2.0251,2.0664,1.9838,1.9923,20323,0
2012-03-13,2.0664,2.0664,2.0251,2.0418,5834,0
2012-03-14,2.0499,2.0996,1.9838,2.0251,8277,0
2012-03-15,2.0585,2.1574,2.0585,2.1492,9322,0
2012-03-16,2.2069,2.2069,2.1077,2.1824,4959,0
2012-03-19,2.174,2.5211,2.1077,2.4384,41399,0
2012-03-20,2.3476,2.4801,2.3394,2.4551,5001,0
2012-03-21,2.4716,2.5296,2.4469,2.5048,16453,0
2012-03-23,2.5296,2.5791,2.4801,2.5626,24219,0
2012-03-26,2.5211,2.5626,2.4964,2.5296,6758,0
2012-03-27,2.5709,2.6039,2.5296,2.5626,9920,0
2012-03-28,2.5626,2.6039,2.5211,2.5791,3403,0
2012-03-29,2.5626,2.6286,2.5626,2.6286,3852,0
2012-03-30,2.6039,2.6039,2.5048,2.6039,8468,0
2012-04-02,2.6039,2.7029,2.513,2.6865,33548,0
2012-04-03,2.6618,2.7443,2.6039,2.6783,28207,0
2012-04-04,2.6783,2.7443,2.6783,2.7362,16089,0
2012-04-05,2.6865,2.6865,2.612,2.612,50557,0
2012-04-09,2.612,2.6451,2.4879,2.5709,11158,0
2012-04-10,2.6039,2.7029,2.5048,2.6783,16900,0
2012-04-11,2.637,2.6865,2.5543,2.637,7499,0
2012-04-12,2.612,2.6699,2.5048,2.6699,7771,0
2012-04-13,2.5377,2.6618,2.4716,2.4879,28741,0
2012-04-16,2.4964,2.637,2.4964,2.5048,4150,0
2012-04-17,2.5048,2.5626,2.4879,2.4879,10407,0
2012-04-18,2.5211,2.612,2.5211,2.5709,7166,0
2012-04-19,2.5626,2.5957,2.5048,2.5626,1120,0
2012-04-20,2.6039,2.6286,2.4964,2.5048,20916,0
2012-04-23,2.4879,2.6039,2.4879,2.6039,1798,0
2012-04-24,2.5543,2.5957,2.5543,2.5957,360,0
2012-04-25,2.637,2.6451,2.4964,2.4964,3082,0
2012-04-26,2.513,2.6039,2.4964,2.5211,2662,0
2012-04-27,2.5211,2.5211,2.4879,2.4879,3629,0
2012-04-30,2.4879,2.6039,2.4879,2.6039,10731,0
2012-05-01,2.5048,2.5048,2.5048,2.5048,120,0
2012-05-02,2.5048,2.6286,2.5048,2.5543,2541,0
2012-05-03,2.5709,2.5709,2.513,2.5211,5200,0
2012-05-04,2.4964,2.546,2.4879,2.4879,2054,0
2012-05-07,2.6286,2.6451,2.4964,2.6286,8951,0
2012-05-08,2.6865,2.7773,2.5296,2.7114,14505,0
2012-05-09,2.7773,2.885,2.5377,2.8021,33044,0
2012-05-10,2.8269,2.8269,2.7527,2.8269,4355,0
2012-05-11,2.8106,2.885,2.7443,2.8684,12510,0
2012-05-14,2.885,2.8931,2.7939,2.8931,11478,0
2012-05-15,2.8767,3.2817,2.8767,3.1989,44800,0
2012-05-16,3.2651,3.7694,3.2651,3.3313,64635,0
2012-05-17,3.505,3.505,3.3147,3.3479,21109,0
2012-05-18,3.3891,3.3891,3.2237,3.2817,1721,0
2012-05-21,3.2979,3.3891,3.1081,3.2817,7563,0
2012-05-22,3.3561,3.3561,3.1492,3.2237,16952,0
2012-05-23,3.2074,3.4303,3.1081,3.2817,4234,0
2012-05-24,3.1908,3.2651,3.1492,3.2074,4113,0
2012-05-25,3.1989,3.3313,3.1989,3.2979,53079,0
2012-05-29,3.2569,3.3067,3.1908,3.2979,5854,0
2012-05-30,3.2651,3.2979,3.2074,3.2979,2340,0
2012-05-31,3.2898,3.2898,3.2238,3.2651,8549,0
2012-06-01,3.2485,3.2485,3.1414,3.2485,17435,0
2012-06-04,3.2485,3.2898,3.1,3.2404,15604,0
2012-06-05,3.2074,3.2237,3.0585,3.1329,21957,0
2012-06-06,3.1166,3.1825,3.1081,3.1081,12894,0
2012-06-07,3.1166,3.1741,3.0835,3.0835,17975,0
2012-06-08,3.0835,3.1414,3.0835,3.1414,19920,0
2012-06-11,3.1329,3.1329,2.7362,2.8519,37632,0
2012-06-12,3.0835,3.1329,2.7857,3.1081,13493,0
2012-06-13,3.0419,3.1081,2.8931,3.0835,15308,0
2012-06-14,3.0089,3.1414,3.0009,3.1081,34007,0
2012-06-15,3.1414,3.1414,2.9593,2.9842,26896,0
2012-06-18,3.017,3.1246,2.9263,3.0748,27487,0
2012-06-19,3.1246,3.1246,3.0585,3.1166,20901,0
2012-06-20,3.1414,3.1492,3.0419,3.1081,25935,0
2012-06-21,3.1081,3.1414,3.0254,3.1329,58029,0
2012-06-22,3.1741,3.1825,3.0254,3.0835,1027556,0
2012-06-25,3.0502,3.2404,3.0089,3.1329,36050,0
2012-06-26,3.1492,3.1492,3.1,3.1414,14091,0
2012-06-27,3.1414,3.1578,3.1329,3.1414,43931,0
2012-06-28,3.1329,3.1329,2.9429,3.0748,13992,0
2012-06-29,3.1414,3.1578,3.017,3.1414,14425,0
2012-07-02,3.1414,3.1657,3.0338,3.1414,24664,0
2012-07-03,3.1825,3.1825,3.1329,3.1414,11984,0
2012-07-05,3.1825,3.2237,3.1123,3.1825,22112,0
2012-07-06,3.1414,3.1578,3.017,3.0585,11480,0
2012-07-09,3.0502,3.1414,3.0502,3.1081,5138,0
2012-07-10,3.1414,3.1414,3.0585,3.1414,11167,0
2012-07-11,3.1578,3.1657,3.0669,3.1166,11842,0
2012-07-12,3.0419,3.1492,3.0089,3.017,27057,0
2012-07-13,3.0748,3.1414,3.0748,3.1414,11660,0
2012-07-16,3.1081,3.1329,2.9429,3.0915,2662,0
2012-07-17,3.1414,3.1657,3.1246,3.1414,29715,0
2012-07-18,3.1414,3.1657,3.1414,3.1414,13698,0
2012-07-19,3.1329,3.1414,3.0835,3.1081,6983,0
2012-07-20,3.0915,3.1414,3.0915,3.1246,12962,0
2012-07-23,3.1,3.1,2.885,2.885,7509,0
2012-07-24,2.8931,3.0669,2.8931,3.0009,19695,0
2012-07-25,3.0338,3.0338,2.9015,2.9015,11682,0
2012-07-26,2.9345,3.1,2.9345,3.0835,45554,0
2012-07-27,3.0585,3.0585,2.951,3.0502,11720,0
2012-07-30,3.0419,3.0585,2.9015,2.9097,5470,0
2012-07-31,2.9345,2.9757,2.7443,2.7527,48370,0
2012-08-01,2.8106,3.0009,2.8106,2.8519,25741,0
2012-08-02,3.0585,3.0585,2.8931,2.9924,16373,0
2012-08-03,3.0419,3.1414,2.9924,3.1329,48384,0
2012-08-06,3.1825,3.2651,3.1454,3.2155,23023,0
2012-08-07,3.2322,3.2651,3.2155,3.2651,25344,0
2012-08-08,3.2322,3.9265,3.2237,3.5462,52369,0
2012-08-09,3.5793,3.8846,3.5131,3.786,27717,0
2012-08-10,3.761,3.8438,3.6124,3.8189,8059,0
2012-08-13,3.8354,4.0092,3.8189,3.9595,23508,0
2012-08-14,4.0092,4.0092,3.8274,3.8438,19868,0
2012-08-15,3.877,3.9265,3.7528,3.9265,18537,0
2012-08-16,3.9348,4.0088,3.8355,3.9265,54964,0
2012-08-17,3.9182,3.9678,3.7901,3.9265,16333,0
2012-08-20,3.9265,3.9265,3.8189,3.8851,5860,0
2012-08-21,3.8851,3.8851,3.7528,3.794,18941,0
2012-08-22,3.8438,3.8438,3.7447,3.761,26601,0
2012-08-23,3.8025,3.8025,3.7447,3.7528,5006,0
2012-08-24,3.7364,3.8437,3.7364,3.8025,3554,0
2012-08-27,3.7364,3.786,3.7114,3.786,6755,0
2012-08-28,3.7364,4.0256,3.7364,4.0256,5904,0
2012-08-29,4.0835,4.0835,3.9182,4.0506,51040,0
2012-08-30,4.0092,4.0506,3.9015,3.9512,12295,0
2012-08-31,4.0422,4.0422,3.9348,4.0092,7954,0
2012-09-04,3.9348,4.0338,3.9265,4.0092,10212,0
2012-09-05,4.0422,4.0422,3.8025,3.8438,34561,0
2012-09-06,3.8274,3.9678,3.7033,3.761,45583,0
2012-09-07,3.8189,3.877,3.7033,3.794,28198,0
2012-09-10,4.1331,4.1331,3.9265,3.9758,19100,0
2012-09-11,4.0338,4.0421,3.9348,3.9758,9868,0
2012-09-12,4.0078,4.0078,3.9348,3.9758,12690,0
2012-09-13,3.9678,4.1085,3.9595,4.0173,31557,0
2012-09-14,4.0007,4.0919,3.943,3.9758,15406,0
2012-09-17,3.9512,4.1164,3.9512,3.9844,14881,0
2012-09-18,4.0007,4.1249,4.0007,4.0422,5981,0
2012-09-19,4.0919,4.0919,4.0173,4.0835,15472,0
2012-09-20,4.0092,4.0918,4.0007,4.0422,5795,0
2012-09-21,4.0671,4.0919,4.0092,4.0919,38846,0
2012-09-24,4.0999,4.2074,4.0588,4.1827,31225,0
2012-09-25,4.1579,4.2156,4.1331,4.1497,20916,0
2012-09-26,4.1662,4.2156,4.1249,4.2156,20961,0
2012-09-27,4.2405,4.2571,4.1414,4.2405,9910,0
2012-09-28,4.1992,4.4789,4.1745,4.2901,15475,0
2012-10-01,4.3149,4.6539,4.2734,4.3397,45767,0
2012-10-02,4.4389,4.4389,4.3232,4.4143,14678,0
2012-10-03,4.4223,4.5052,4.3893,4.4471,40655,0
2012-10-04,4.472,4.472,4.2901,4.4636,23013,0
2012-10-05,4.4636,4.4636,4.4471,4.4471,15653,0
2012-10-08,4.4309,4.4309,4.3067,4.3563,19870,0
2012-10-09,4.3812,4.4057,4.3316,4.3563,21668,0
2012-10-10,4.373,4.4223,4.373,4.4057,11456,0
2012-10-11,4.4223,4.4223,4.3232,4.373,18685,0
2012-10-12,4.373,4.3812,4.3315,4.373,23804,0
2012-10-15,4.3893,4.4223,4.373,4.4223,8690,0
2012-10-16,4.4223,4.4223,4.3479,4.4223,19531,0
2012-10-17,4.4223,4.4471,4.3893,4.4471,27165,0
2012-10-18,4.4309,4.4471,4.3893,4.4471,5950,0
2012-10-19,4.4223,4.4389,4.3397,4.3563,15808,0
2012-10-22,4.4057,4.435,4.3563,4.3644,7854,0
2012-10-23,4.3563,4.4309,4.3397,4.3397,6422,0
2012-10-24,4.3232,4.373,4.2985,4.3067,6489,0
2012-10-25,4.3067,4.3644,4.2985,4.3479,4846,0
2012-10-26,4.3397,4.3397,4.1579,4.2654,21871,0
2012-10-31,4.2734,4.4636,4.158,4.4636,18259,0
2012-11-01,4.4389,4.4389,4.2488,4.3563,36780,0
2012-11-02,4.3315,4.3479,4.1745,4.3397,13506,0
2012-11-05,4.3812,4.4967,4.3397,4.4885,35645,0
2012-11-06,4.5052,4.8275,4.4223,4.7531,45286,0
2012-11-07,4.7035,4.8601,4.6209,4.6209,28972,0
2012-11-08,4.6126,4.6704,4.5795,4.5795,9503,0
2012-11-09,4.5877,4.5877,4.5466,4.5466,11153,0
2012-11-12,4.5712,4.6044,4.5134,4.5215,10967,0
2012-11-13,4.5466,4.6291,4.5052,4.5052,10749,0
2012-11-14,4.5052,4.5299,4.4471,4.4636,16990,0
2012-11-15,4.4471,4.4636,4.3812,4.3975,11405,0
2012-11-16,4.3644,4.5381,4.3397,4.3893,20689,0
2012-11-19,4.3397,4.6371,4.3397,4.5381,49976,0
2012-11-20,4.4804,4.538,4.3813,4.4555,7418,0
2012-11-21,4.5381,4.5381,4.373,4.4636,3664,0
2012-11-23,4.4804,4.5215,4.4223,4.5215,19408,0
2012-11-26,4.538,4.7767,4.4555,4.6786,26285,0
2012-11-27,4.687,4.687,4.3975,4.4967,16957,0
2012-11-28,4.5381,4.5466,4.5029,4.5029,1572,0
2012-11-29,4.5547,4.6044,4.5299,4.6044,21899,0
2012-11-30,4.72,4.7447,4.5466,4.5877,7982,0
2012-12-03,4.7282,4.7366,4.5876,4.7035,12136,0
2012-12-04,4.6902,4.9017,4.6902,4.8523,24079,0
2012-12-05,4.8771,4.9039,4.7613,4.8687,6839,0
2012-12-06,4.8439,5.4723,4.8439,5.2904,51760,0
2012-12-07,5.2904,5.3647,4.9027,5.2161,48436,0
2012-12-10,5.2077,5.3552,5.1003,5.1993,22091,0
2012-12-11,5.2077,5.5385,5.1581,5.4557,57739,0
2012-12-12,5.4557,5.6952,5.4557,5.497,43381,0
2012-12-13,5.5962,5.5962,5.5052,5.5549,36413,0
2012-12-14,5.5798,5.621,5.4806,5.4806,53817,0
2012-12-17,5.497,5.9516,5.497,5.8275,84485,0
2012-12-18,6.026,6.1087,5.8443,6.0756,78314,0
2012-12-19,6.0923,6.117,5.968,5.9931,40159,0
2012-12-20,6.0344,6.117,5.9601,6.084,34597,0
2012-12-21,6.084,6.3484,5.9516,6.307,170507,0
2012-12-24,6.3319,6.4972,6.2984,6.4559,64384,0
2012-12-26,6.5055,6.9024,6.4889,6.8195,104526,0
2012-12-27,6.9272,7.1504,6.7948,6.9105,147779,0
2012-12-28,6.8195,7.1421,6.7948,6.9352,45947,0
2012-12-31,6.9188,6.9272,6.241,6.4476,125728,0
2013-01-02,6.7369,7.0263,6.546,6.704,76316,0
2013-01-03,6.6129,6.8362,6.6129,6.7204,35519,0
2013-01-04,6.7204,6.7204,6.4808,6.6378,33667,0
2013-01-07,6.6378,6.7204,6.4807,6.704,34426,0
2013-01-08,6.704,6.7204,6.4228,6.6707,30647,0
2013-01-09,6.5386,6.704,6.5303,6.6129,27755,0
2013-01-10,6.5634,6.6129,6.4146,6.5386,35598,0
2013-01-11,6.3981,6.4962,5.8442,5.8442,135912,0
2013-01-14,5.7285,5.8195,5.2986,5.5052,166316,0
2013-01-15,5.5464,6.1417,5.5385,6.026,84527,0
2013-01-16,6.0592,6.307,5.8112,6.1584,63582,0
2013-01-17,6.274,6.3235,5.9268,6.2658,17860,0
2013-01-18,6.2824,6.431,6.2326,6.241,41644,0
2013-01-22,6.4146,6.5882,6.2326,6.5634,32472,0
2013-01-23,6.5219,6.5798,6.3815,6.5139,22863,0
2013-01-24,6.0508,6.3651,5.9846,6.0177,39838,0
2013-01-25,5.9516,6.0508,5.5301,5.9186,86360,0
2013-01-28,5.9766,6.2247,5.9103,6.0344,20625,0
2013-01-29,6.0344,6.1832,5.9931,6.1748,10507,0
2013-01-30,6.1912,6.2724,5.7783,5.8112,39241,0
2013-01-31,5.8195,6.2082,5.8195,6.1832,42959,0
2013-02-01,6.3155,6.3843,6.274,6.3565,25985,0
2013-02-04,6.2824,6.5716,6.1336,6.241,24788,0
2013-02-05,6.4131,6.4131,6.1995,6.3155,10275,0
2013-02-06,6.5287,6.5287,6.3319,6.431,13861,0
2013-02-07,6.4559,6.4972,6.3074,6.3815,7895,0
2013-02-08,6.3651,6.4889,6.3651,6.4559,9033,0
2013-02-11,6.4889,6.5386,6.241,6.307,27800,0
2013-02-12,6.5394,6.5394,6.2491,6.3484,6379,0
2013-02-13,6.3732,6.4559,6.2906,6.3484,9735,0
2013-02-14,6.3565,6.3981,6.241,6.3402,14780,0
2013-02-15,6.4146,6.4228,6.241,6.307,22727,0
2013-02-19,6.4559,6.4559,6.2491,6.4559,12501,0
2013-02-20,6.4559,6.5139,6.431,6.4393,22845,0
2013-02-21,6.4228,6.487,6.0344,6.0756,29865,0
2013-02-22,6.1252,6.3732,6.0592,6.3319,18041,0
2013-02-25,6.3732,6.4393,6.2491,6.2658,19197,0
2013-02-26,6.2658,6.3484,6.0601,6.2491,16096,0
2013-02-27,6.4641,6.4641,6.1668,6.3651,22502,0
2013-02-28,6.2491,6.431,6.1584,6.3235,14423,0
2013-03-01,6.1912,6.5219,6.1833,6.4972,17046,0
2013-03-04,6.4641,6.6543,6.2906,6.6129,92128,0
2013-03-05,6.5716,6.8527,6.5716,6.712,85994,0
2013-03-06,6.7451,6.8031,6.6957,6.7369,17998,0
2013-03-07,6.6957,6.7699,6.6129,6.6543,31567,0
2013-03-08,6.6543,6.6957,6.6543,6.6625,20836,0
2013-03-11,6.6957,6.6957,6.6543,6.6874,13777,0
2013-03-12,6.6874,6.8007,6.6461,6.6707,11279,0
2013-03-13,6.6957,6.7535,6.6543,6.6957,7016,0
2013-03-14,6.7288,7.0677,6.7288,7.0263,43180,0
2013-03-15,7.0263,7.0782,6.8898,7.0099,52191,0
2013-03-18,6.8692,7.2081,6.861,7.1088,18868,0
2013-03-19,7.2163,7.233,6.9188,6.9766,21664,0
2013-03-20,7.2329,7.2329,6.8774,7.1337,20182,0
2013-03-21,7.233,7.233,6.9188,6.9272,18108,0
2013-03-22,7.0428,7.233,7.0263,7.1006,16354,0
2013-03-25,7.1006,7.1006,6.8859,6.985,15923,0
2013-03-26,7.0346,7.1916,6.9024,7.1751,11042,0
2013-03-27,7.1751,7.1751,6.9684,7.0099,9594,0
2013-03-28,7.0511,7.142,6.7369,6.8362,92046,0
2013-04-01,6.9272,7.0016,6.8195,6.9188,30334,0
2013-04-02,7.0471,7.051,6.3402,6.8195,48087,0
2013-04-03,6.9581,6.9581,6.6543,6.6625,16564,0
2013-04-04,6.6543,6.8436,6.6543,6.6957,5359,0
2013-04-05,6.6957,6.8362,6.6461,6.6625,27314,0
2013-04-08,6.6957,6.6957,6.6461,6.6957,21532,0
2013-04-09,6.6957,6.6957,6.6378,6.6378,6847,0
2013-04-10,6.6543,6.985,6.6129,6.8527,16961,0
2013-04-11,6.9351,6.9351,6.6874,6.7617,5393,0
2013-04-12,6.861,6.861,6.6543,6.6707,17012,0
2013-04-15,6.6543,6.7535,6.2082,6.274,31089,0
2013-04-16,6.3402,6.712,6.3402,6.6296,22174,0
2013-04-17,6.6046,6.8254,6.3732,6.5386,25615,0
2013-04-18,6.7825,6.7825,6.5303,6.5469,9161,0
2013-04-19,6.4889,6.6129,6.4889,6.6046,10856,0
2013-04-22,6.6296,6.6543,6.5056,6.5882,4226,0
2013-04-23,6.6046,6.712,6.5386,6.6046,10927,0
2013-04-24,6.5469,6.6296,6.5303,6.5798,4077,0
2013-04-25,6.6129,6.6129,6.5303,6.5965,5818,0
2013-04-26,6.5965,6.5965,6.465,6.5303,16988,0
2013-04-29,6.4146,6.6046,6.4146,6.6046,9782,0
2013-04-30,6.6046,6.6129,6.5303,6.6046,10808,0
2013-05-01,6.5469,6.6203,6.4146,6.4228,34234,0
2013-05-02,6.431,6.6046,6.4064,6.5882,21286,0
2013-05-03,6.712,6.712,6.5798,6.6212,20592,0
2013-05-06,6.5965,6.6212,6.5386,6.6129,5283,0
2013-05-07,6.5386,6.6129,6.5386,6.6046,70244,0
2013-05-08,6.6046,6.6793,6.5469,6.6129,21293,0
2013-05-09,6.6707,6.6793,6.6046,6.6129,11866,0
2013-05-10,6.6461,6.6874,6.6129,6.6378,22234,0
2013-05-13,6.6378,6.6793,6.5799,6.6543,9157,0
2013-05-14,6.6793,6.861,6.6793,6.861,39357,0
2013-05-15,6.8692,7.0225,6.8692,6.9188,6265,0
2013-05-16,6.8859,6.9436,6.8033,6.8859,3510,0
2013-05-17,6.9024,7.0016,6.6378,6.9188,19101,0
2013-05-20,6.8773,7.0099,6.704,6.9024,8949,0
2013-05-21,6.8773,6.8773,6.7864,6.861,6266,0
2013-05-22,6.8362,6.9352,6.4394,6.7204,12359,0
2013-05-23,6.6957,6.867,6.6957,6.7948,2324,0
2013-05-24,6.7535,6.7535,6.5139,6.6707,24817,0
2013-05-28,6.7617,6.9188,6.6707,6.9188,10217,0
2013-05-29,6.861,6.861,6.5303,6.5716,21247,0
2013-05-30,6.5716,6.6707,6.5219,6.5634,13512,0
2013-05-31,6.5139,6.6461,6.5139,6.5634,35583,0
2013-06-03,6.5716,6.6212,6.5303,6.6046,34738,0
2013-06-04,6.6129,6.6129,6.4559,6.4972,8567,0
2013-06-05,6.4559,6.4971,6.4064,6.4228,13738,0
2013-06-06,6.4064,6.6046,6.4064,6.5139,8940,0
2013-06-07,6.6957,8.0181,6.6957,7.9933,388967,0
2013-06-10,7.9933,8.1339,7.8528,7.985,113684,0
2013-06-11,8.0101,8.0101,7.8116,7.9522,31731,0
2013-06-12,8.0265,8.2167,7.9354,8.0347,18491,0
2013-06-13,7.8612,8.2247,7.8612,8.2167,59971,0
2013-06-14,8.2247,8.2247,7.8116,7.9354,39721,0
2013-06-17,7.985,8.0843,7.8693,8.0018,19914,0
2013-06-18,7.9604,8.0926,7.9025,8.0762,19624,0
2013-06-19,8.0265,8.0794,7.9354,7.9354,7861,0
2013-06-20,7.8693,8.0642,7.8693,7.9025,17734,0
2013-06-21,7.9354,8.0101,7.8528,7.9273,51080,0
2013-06-24,7.8612,8.0347,7.8612,7.9354,21496,0
2013-06-25,8.0265,8.1649,7.8693,7.9685,28729,0
2013-06-26,7.9354,7.9354,7.8693,7.8941,18214,0
2013-06-27,7.9354,7.9354,7.7702,7.8446,47482,0
2013-06-28,7.8528,8.3984,7.8446,8.3984,252746,0
2013-07-01,8.3903,8.7292,8.2992,8.6632,70433,0
2013-07-02,8.6876,9.2575,8.6796,9.0939,55659,0
2013-07-03,9.0854,9.1671,8.7044,9.1671,69947,0
2013-07-05,9.3644,9.3644,9.0529,9.0939,36380,0
2013-07-08,9.2257,9.2257,8.5639,9.1332,71488,0
2013-07-09,9.0939,9.2248,8.9602,9.0854,25804,0
2013-07-10,8.738,9.0854,8.7053,9.0604,23742,0
2013-07-11,9.1027,9.1507,8.9761,9.1102,30019,0
2013-07-12,9.0939,9.0978,8.9209,9.0766,19340,0
2013-07-15,9.0604,9.1901,9.0188,9.1583,30900,0
2013-07-16,9.0939,9.0939,8.9848,9.0939,25173,0
2013-07-17,9.0939,9.1583,9.0103,9.0939,24993,0
2013-07-18,9.0939,9.0939,8.8778,9.0854,23903,0
2013-07-19,9.0766,9.0939,8.9848,9.0357,24174,0
2013-07-22,8.9923,9.0939,8.8699,9.0681,22061,0
2013-07-23,9.0939,9.1583,9.001,9.0939,30669,0
2013-07-24,9.0939,9.0939,9.0357,9.0854,19530,0
2013-07-25,9.0766,9.1507,8.9442,9.1507,46114,0
2013-07-26,9.0444,9.0854,8.9181,9.0357,13370,0
2013-07-29,9.0939,9.0939,8.92,9.0273,13238,0
2013-07-30,9.0681,9.0939,9.001,9.0357,7692,0
2013-07-31,9.0444,9.0509,8.8778,8.9923,16703,0
2013-08-01,9.0939,9.0939,8.8863,9.0357,8181,0
2013-08-02,9.0103,9.0766,8.903,9.0188,9887,0
2013-08-05,8.9677,9.0103,8.9285,9.0103,10751,0
2013-08-06,8.9923,9.001,8.9275,8.9359,15442,0
2013-08-07,8.9275,9.0103,8.8863,8.9923,22180,0
2013-08-08,9.0103,9.0103,8.738,8.92,19264,0
2013-08-09,8.8615,8.979,8.7044,8.8615,24211,0
2013-08-12,8.738,8.9376,8.6796,8.8123,18224,0
2013-08-13,8.8035,8.8035,8.746,8.7952,18110,0
2013-08-14,8.7619,8.7777,8.6796,8.7619,25537,0
2013-08-15,8.6796,8.6796,8.4396,8.5803,22247,0
2013-08-16,8.5472,8.6712,8.2415,8.3654,33326,0
2013-08-19,8.2992,8.2992,7.9685,8.0429,54244,0
2013-08-20,8.0347,8.1423,7.9522,8.0265,23214,0
2013-08-21,8.0101,8.0596,7.9025,7.9604,31110,0
2013-08-22,7.9354,8.1504,7.9354,8.1423,18224,0
2013-08-23,8.1423,8.1548,8.0265,8.0843,16749,0
2013-08-26,8.1093,8.2498,8.0679,8.1835,24427,0
2013-08-27,8.0926,8.2393,8.0347,8.1007,27533,0
2013-08-28,8.0596,8.2385,7.9437,8.1258,24847,0
2013-08-29,8.0926,8.2538,8.0843,8.2083,9050,0
2013-08-30,8.2003,8.2414,8.0679,8.0762,7260,0
2013-09-03,8.1835,8.2498,8.0762,8.1258,8471,0
2013-09-04,8.1007,8.2661,8.0926,8.2167,34794,0
2013-09-05,8.2083,8.2661,8.2083,8.2498,17757,0
2013-09-06,8.2661,8.2661,8.1173,8.1504,8554,0
2013-09-09,8.1668,8.2579,8.1668,8.2579,16787,0
2013-09-10,8.2247,8.2661,8.2247,8.2498,6913,0
2013-09-11,8.1835,8.2911,8.1835,8.2414,9666,0
2013-09-12,8.2579,8.2911,8.2247,8.2247,8483,0
2013-09-13,8.2579,8.2827,8.2498,8.2827,14165,0
2013-09-16,8.2661,8.2661,8.1753,8.2661,46804,0
2013-09-17,8.2661,8.2661,8.2498,8.2661,11926,0
2013-09-18,8.2992,8.4396,8.2911,8.3903,58378,0
2013-09-19,8.4396,8.5468,8.3323,8.4892,12343,0
2013-09-20,8.4811,8.7952,8.4562,8.5059,24548,0
2013-09-23,8.4811,8.6378,8.4728,8.5967,21529,0
2013-09-24,8.5967,8.7044,8.5719,8.6378,61576,0
2013-09-25,8.6632,8.7952,8.6214,8.7044,11128,0
2013-09-26,8.6796,8.7619,8.3737,8.3984,19477,0
2013-09-27,8.3737,8.738,8.3737,8.3984,6228,0
2013-09-30,8.3323,8.6632,8.3323,8.3903,86256,0
2013-10-01,8.4481,8.8035,8.4481,8.7619,28551,0
2013-10-02,8.7619,8.8035,8.5472,8.7536,31938,0
2013-10-03,8.6052,8.7869,8.6052,8.7536,4474,0
2013-10-04,8.7292,8.7869,8.6796,8.696,3753,0
2013-10-07,8.6052,8.6796,8.3984,8.5225,32663,0
2013-10-08,8.4645,8.6632,8.4481,8.5225,20319,0
2013-10-09,8.5389,8.6712,8.5225,8.5225,11425,0
2013-10-10,8.6632,8.6796,8.5059,8.6712,9678,0
2013-10-11,8.6796,8.6876,8.6134,8.6876,18509,0
2013-10-14,8.4562,8.6796,8.4562,8.6796,18873,0
2013-10-15,8.6712,8.6712,8.5556,8.6378,6292,0
2013-10-16,8.6796,8.8035,8.6712,8.7952,12579,0
2013-10-17,8.769,8.8035,8.4316,8.7869,16332,0
2013-10-18,8.769,8.8035,8.6796,8.7869,21050,0
2013-10-21,8.6378,8.7777,8.6134,8.6296,12630,0
2013-10-22,8.6712,8.7952,8.6712,8.7777,7016,0
2013-10-23,8.738,8.8035,8.6378,8.7777,28513,0
2013-10-24,8.8035,8.8035,8.7619,8.7777,7985,0
2013-10-25,8.8035,8.9923,8.7869,8.9359,15847,0
2013-10-28,8.9116,9.0273,8.8203,9.0273,11253,0
2013-10-29,9.0273,9.0939,8.8123,9.001,4356,0
2013-10-30,8.9442,8.9677,8.7777,8.7777,9437,0
2013-10-31,9.0671,9.0671,8.7619,8.7952,12362,0
2013-11-01,8.769,8.9275,8.4316,8.8364,33390,0
2013-11-04,8.8863,8.8946,8.7217,8.8863,14035,0
2013-11-05,8.8203,8.8863,8.7292,8.7952,8468,0
2013-11-06,8.8615,8.8699,8.7619,8.8035,7863,0
2013-11-07,8.8035,8.8035,8.6796,8.7217,28064,0
2013-11-08,8.7536,8.9116,8.7536,8.8946,8468,0
2013-11-11,8.7217,8.8778,8.7217,8.8203,12220,0
2013-11-12,8.7536,8.8203,8.7536,8.8035,14276,0
2013-11-13,8.7619,8.8123,8.7137,8.8123,5684,0
2013-11-14,8.7777,8.8778,8.7777,8.8437,4356,0
2013-11-15,8.828,8.9359,8.828,8.8863,17421,0
2013-11-18,8.9275,8.9677,8.8699,8.9359,9513,0
2013-11-19,8.9677,9.0854,8.9359,9.0103,19234,0
2013-11-20,9.0529,9.0939,9.0103,9.0188,18632,0
2013-11-21,9.0939,9.3249,9.0604,9.2257,39922,0
2013-11-22,9.1988,9.3172,9.0103,9.2748,28308,0
2013-11-25,9.1583,9.2585,9.0103,9.2161,39194,0
2013-11-26,9.2585,9.3008,9.2161,9.2748,48195,0
2013-11-27,9.2922,9.3739,9.2585,9.3739,27703,0
2013-11-29,9.3988,9.4383,9.3326,9.3566,13572,0
2013-12-02,9.3094,9.4067,9.3008,9.3008,29517,0
2013-12-03,9.3403,9.3817,9.2835,9.349,31060,0
2013-12-04,9.3403,9.4067,9.3403,9.349,24074,0
2013-12-05,9.3403,9.3644,9.3008,9.3172,24193,0
2013-12-06,9.3172,9.3644,9.3094,9.3326,31674,0
2013-12-09,9.3326,9.3739,9.3326,9.349,28354,0
2013-12-10,9.349,9.3817,9.2074,9.2161,35052,0
2013-12-11,9.2585,9.3172,9.2161,9.2748,39560,0
2013-12-12,9.3008,9.3817,9.3008,9.3403,32300,0
2013-12-13,9.3817,9.3899,9.3172,9.3644,38909,0
2013-12-16,9.3899,9.4137,9.3566,9.4137,18142,0
2013-12-17,9.3644,9.4215,9.3644,9.4137,14760,0
2013-12-18,9.3899,9.548,9.3899,9.548,56979,0
2013-12-19,9.548,9.548,9.4648,9.524,30605,0
2013-12-20,9.507,9.507,9.1747,9.3326,97065,0
2013-12-23,9.3094,9.3094,9.2074,9.2585,30914,0
2013-12-24,9.3172,9.3249,9.2161,9.2922,15830,0
2013-12-26,9.2748,9.3249,9.2585,9.2748,17142,0
2013-12-27,9.2585,9.3094,9.2585,9.2671,22138,0
2013-12-30,9.2748,9.3008,9.2421,9.2421,23949,0
2013-12-31,9.1834,9.2585,9.0929,9.1747,289492,0
2014-01-02,9.1747,9.2498,9.1027,9.1274,52368,0
2014-01-03,9.1274,9.2671,9.1274,9.2671,42563,0
2014-01-06,9.1901,9.2671,9.1901,9.2161,21291,0
2014-01-07,9.2671,9.3008,9.1747,9.1834,25766,0
2014-01-08,9.1747,9.2161,9.1747,9.1747,30086,0
2014-01-09,9.2161,9.2161,9.1747,9.2074,33559,0
2014-01-10,9.2334,9.2748,9.2161,9.2334,12098,0
2014-01-13,9.2257,9.2922,9.2161,9.2585,24929,0
2014-01-14,9.3403,9.614,9.3249,9.524,47784,0
2014-01-15,9.579,9.579,9.533,9.533,12704,0
2014-01-16,9.507,9.579,9.507,9.579,36655,0
2014-01-17,9.597,9.597,9.555,9.589,21825,0
2014-01-21,9.597,9.614,9.579,9.614,117469,0
2014-01-22,9.654,9.705,9.597,9.696,103434,0
2014-01-23,9.659,9.706,9.4314,9.669,5105296,0
2014-01-24,9.615,9.641,9.543,9.577,1379876,0
2014-01-27,9.525,9.535,9.4314,9.4509,883535,0
2014-01-28,9.387,9.56,9.387,9.525,1088045,0
2014-01-29,9.4509,9.525,9.4314,9.4788,465580,0
2014-01-30,9.4788,9.615,9.4788,9.596,826314,0
2014-01-31,9.507,9.606,9.4698,9.577,434372,0
2014-02-03,9.587,9.615,9.4137,9.4698,583396,0
2014-02-04,9.4986,9.525,9.3969,9.4314,386902,0
2014-02-05,9.3969,9.525,9.387,9.4788,317406,0
2014-02-06,9.4698,9.502,9.4225,9.4788,263317,0
2014-02-07,9.4698,9.525,9.4509,9.4986,288673,0
2014-02-10,9.507,9.56,9.4609,9.543,262557,0
2014-02-11,9.535,9.56,9.4986,9.551,305241,0
2014-02-12,9.525,9.56,9.516,9.543,327062,0
2014-02-13,9.4887,9.615,9.4887,9.615,984766,0
2014-02-14,9.56,9.622,9.543,9.615,394424,0
2014-02-18,9.615,9.687,9.568,9.679,490350,0
2014-02-19,9.659,9.679,9.641,9.641,306836,0
2014-02-20,9.659,9.669,9.622,9.641,225062,0
2014-02-21,9.659,9.659,9.596,9.596,217228,0
2014-02-24,9.596,9.622,9.56,9.606,327856,0
2014-02-25,9.606,9.606,9.535,9.568,176807,0
2014-02-26,9.568,9.596,9.525,9.577,139716,0
2014-02-27,9.56,9.596,9.551,9.577,189255,0
2014-02-28,9.577,9.596,9.543,9.577,209723,0
2014-03-03,9.535,9.577,9.4314,9.507,348671,0
2014-03-04,9.525,9.596,9.516,9.568,278136,0
2014-03-05,9.56,9.56,9.516,9.551,230039,0
2014-03-06,9.577,9.577,9.516,9.535,299363,0
2014-03-07,9.535,9.587,9.535,9.56,222534,0
2014-03-10,9.551,9.577,9.543,9.568,143066,0
2014-03-11,9.56,9.568,9.507,9.535,275506,0
2014-03-12,9.525,9.543,9.516,9.525,206242,0
2014-03-13,9.525,9.535,9.4887,9.525,218477,0
2014-03-14,9.525,9.543,9.4986,9.543,261675,0
2014-03-17,9.543,9.568,9.535,9.551,188811,0
2014-03-18,9.56,9.568,9.525,9.551,182263,0
2014-03-19,9.535,9.568,9.507,9.535,226993,0
2014-03-20,9.516,9.568,9.4986,9.56,291225,0
2014-03-21,9.56,9.56,9.507,9.525,264748,0
2014-03-24,9.543,9.56,9.4887,9.516,291936,0
2014-03-25,9.525,9.525,9.387,9.4057,305575,0
2014-03-26,9.4314,9.4314,9.3162,9.3162,448605,0
2014-03-27,9.3249,9.387,9.2893,9.3162,317760,0
2014-03-28,9.3076,9.3336,9.2893,9.2989,271950,0
2014-03-31,9.2989,9.4225,9.2989,9.4225,888558,0
2014-04-01,9.387,9.4609,9.3691,9.4225,241929,0
2014-04-02,9.4057,9.4314,9.3518,9.4057,186795,0
2014-04-03,9.4225,9.4225,9.3162,9.3249,185485,0
2014-04-04,9.3249,9.3336,9.1786,9.2431,410793,0
2014-04-07,9.2431,9.2709,9.1517,9.169,328272,0
2014-04-08,9.1786,9.2709,9.1417,9.2248,304125,0
2014-04-09,9.2709,9.3614,9.2431,9.2893,205096,0
2014-04-10,9.2614,9.3162,9.2517,9.2796,203772,0
2014-04-11,9.2334,9.2989,9.2248,9.2614,142522,0
2014-04-14,9.2517,9.3297,9.2517,9.3076,133452,0
2014-04-15,9.2989,9.3258,9.2334,9.2796,130096,0
2014-04-16,9.2989,9.3431,9.2709,9.3345,80583,0
2014-04-17,9.3431,9.4067,9.3345,9.3879,63230,0
2014-04-21,9.4235,9.4324,9.3701,9.4147,240965,0
2014-04-22,9.3979,9.57,9.3979,9.518,211716,0
2014-04-23,9.527,9.616,9.4897,9.589,146734,0
2014-04-24,9.624,9.671,9.527,9.624,215792,0
2014-04-25,9.579,9.616,9.4619,9.527,113018,0
2014-04-28,9.57,9.57,9.3879,9.3879,138162,0
2014-04-29,9.509,9.553,9.3431,9.4147,112389,0
2014-04-30,9.4067,9.527,9.3528,9.4897,159559,0
2014-05-01,9.4708,9.553,9.4018,9.518,224902,0
2014-05-02,9.562,9.661,9.527,9.652,582492,0
2014-05-05,9.57,9.624,9.4897,9.589,113756,0
2014-05-06,9.589,9.709,9.57,9.633,233792,0
2014-05-07,9.699,9.746,9.643,9.643,194026,0
2014-05-08,9.633,9.699,9.633,9.671,604971,0
2014-05-09,9.661,9.709,9.633,9.661,252269,0
2014-05-12,9.699,9.755,9.671,9.727,446305,0
2014-05-13,9.718,9.755,9.718,9.718,187279,0
2014-05-14,9.736,9.755,9.624,9.681,171352,0
2014-05-15,9.661,9.699,9.624,9.689,346948,0
2014-05-16,9.689,9.709,9.624,9.704,162808,0
2014-05-19,9.699,9.755,9.652,9.755,265749,0
2014-05-20,9.755,9.755,9.709,9.755,153381,0
2014-05-21,9.755,9.755,9.709,9.755,313325,0
2014-05-22,9.746,9.863,9.727,9.836,371232,0
2014-05-23,9.836,9.845,9.755,9.845,227256,0
2014-05-27,9.817,9.926,9.798,9.836,274769,0
2014-05-28,9.863,9.863,9.741,9.763,94749,0
2014-05-29,9.746,9.863,9.746,9.845,201832,0
2014-05-30,9.863,9.863,9.807,9.845,159892,0
2014-06-02,9.807,9.863,9.792,9.836,109753,0
2014-06-03,9.798,9.863,9.709,9.755,136646,0
2014-06-04,9.755,9.863,9.727,9.854,128581,0
2014-06-05,9.863,9.907,9.836,9.899,179999,0
2014-06-06,9.807,9.936,9.807,9.907,154708,0
2014-06-09,9.899,9.936,9.873,9.936,190380,0
2014-06-10,9.936,10.027,9.936,10.018,132306,0
2014-06-11,10.018,10.018,9.899,9.955,107822,0
2014-06-12,9.936,9.972,9.907,9.946,63767,0
2014-06-13,9.889,9.982,9.879,9.907,112526,0
2014-06-16,9.926,10.256,9.907,10.246,537660,0
2014-06-17,10.256,10.438,10.071,10.438,206415,0
2014-06-18,10.438,10.527,10.364,10.508,314038,0
2014-06-19,10.499,10.601,10.476,10.556,249822,0
2014-06-20,10.564,10.564,10.499,10.564,300464,0
2014-06-23,10.564,10.564,10.364,10.537,172459,0
2014-06-24,10.508,10.564,10.246,10.447,220430,0
2014-06-25,10.381,10.564,10.331,10.556,209073,0
2014-06-26,10.537,10.564,10.456,10.527,241351,0
2014-06-27,10.484,10.556,10.329,10.428,3948640,0
2014-06-30,10.364,10.476,10.345,10.399,379306,0
2014-07-01,10.428,10.491,10.345,10.409,221859,0
2014-07-02,10.399,10.438,10.345,10.372,157539,0
2014-07-03,10.39,10.487,10.355,10.372,82621,0
2014-07-07,10.372,10.39,10.264,10.264,256516,0
2014-07-08,10.256,10.3,10.154,10.264,256477,0
2014-07-09,10.283,10.345,10.256,10.264,63940,0
2014-07-10,10.237,10.273,10.119,10.208,111074,0
2014-07-11,10.208,10.273,10.14,10.218,63797,0
2014-07-14,10.329,10.373,10.292,10.309,84070,0
2014-07-15,10.319,10.345,10.237,10.319,122601,0
2014-07-16,10.345,10.345,10.208,10.264,97668,0
2014-07-17,10.246,10.329,10.198,10.309,196113,0
2014-07-18,10.264,10.419,10.237,10.41,110806,0
2014-07-21,10.382,10.448,10.256,10.3,63548,0
2014-07-22,10.355,10.448,10.3,10.364,97987,0
2014-07-23,10.373,10.439,10.319,10.345,39180,0
2014-07-24,10.373,10.419,10.256,10.319,99340,0
2014-07-25,10.256,10.283,10.136,10.218,106577,0
2014-07-28,10.227,10.283,10.153,10.172,112289,0
2014-07-29,10.208,10.256,10.119,10.153,54074,0
2014-07-30,10.218,10.345,10.119,10.329,119060,0
2014-07-31,10.264,10.273,10.08,10.1,141245,0
2014-08-01,10.181,10.237,10.07,10.198,168526,0
2014-08-04,10.246,10.246,10.07,10.189,170479,0
2014-08-05,10.119,10.246,10.07,10.218,109896,0
2014-08-06,10.218,10.39,10.181,10.345,87808,0
2014-08-07,10.337,10.448,10.119,10.273,69722,0
2014-08-08,10.237,10.382,10.162,10.382,58016,0
2014-08-11,10.382,10.499,10.345,10.419,84052,0
2014-08-12,10.382,10.439,10.256,10.309,60387,0
2014-08-13,10.319,10.373,10.198,10.237,78988,0
2014-08-14,10.237,10.345,10.227,10.319,63780,0
2014-08-15,10.39,10.439,10.198,10.3,75950,0
2014-08-18,10.373,10.39,10.319,10.382,50390,0
2014-08-19,10.364,10.429,10.337,10.39,92225,0
2014-08-20,10.382,10.41,10.283,10.345,45877,0
2014-08-21,10.345,10.467,10.273,10.439,51436,0
2014-08-22,10.439,10.477,10.364,10.39,33808,0
2014-08-25,10.419,10.467,10.364,10.382,37887,0
2014-08-26,10.41,10.509,10.364,10.477,53386,0
2014-08-27,10.477,10.477,10.41,10.439,34543,0
2014-08-28,10.419,10.448,10.264,10.345,41292,0
2014-08-29,10.319,10.477,10.309,10.467,83346,0
2014-09-02,10.509,10.613,10.457,10.585,92283,0
2014-09-03,10.623,10.841,10.448,10.749,116016,0
2014-09-04,10.758,10.758,10.485,10.485,55038,0
2014-09-05,10.439,10.657,10.39,10.485,71585,0
2014-09-08,10.509,11.07,10.448,11.042,294834,0
2014-09-09,11.015,11.07,10.904,10.967,195398,0
2014-09-10,10.922,11.079,10.922,11.079,157573,0
2014-09-11,11.024,11.118,10.941,11.032,329791,0
2014-09-12,11.024,11.042,10.932,10.977,187840,0
2014-09-15,10.995,11.032,10.85,10.967,153808,0
2014-09-16,10.95,11.032,10.852,10.967,123981,0
2014-09-17,10.986,11.024,10.848,10.967,738728,0
2014-09-18,10.986,11.017,10.932,10.977,137127,0
2014-09-19,10.986,10.995,10.528,10.538,811782,0
2014-09-22,10.528,10.841,10.528,10.721,143766,0
2014-09-23,10.721,10.795,10.59,10.694,149532,0
2014-09-24,10.73,10.758,10.585,10.684,59487,0
2014-09-25,10.703,10.721,10.538,10.557,82252,0
2014-09-26,10.557,10.703,10.528,10.684,101801,0
2014-09-29,10.603,10.623,10.528,10.557,115503,0
2014-09-30,10.538,10.639,10.528,10.575,175397,0
2014-10-01,10.594,10.623,10.523,10.565,132599,0
2014-10-02,10.509,10.694,10.509,10.648,107250,0
2014-10-03,10.758,10.831,10.648,10.749,87169,0
2014-10-06,10.758,10.878,10.758,10.85,96284,0
2014-10-07,10.786,10.841,10.631,10.805,149427,0
2014-10-08,10.795,11.006,10.795,10.986,131600,0
2014-10-09,10.978,10.978,10.795,10.823,97385,0
2014-10-10,10.767,10.896,10.767,10.831,121520,0
2014-10-13,10.823,11.033,10.749,10.914,199591,0
2014-10-14,10.996,11.033,10.805,10.869,83832,0
2014-10-15,10.767,10.942,10.662,10.831,121945,0
2014-10-16,10.739,11.003,10.739,10.869,135515,0
2014-10-17,11.016,11.033,10.739,10.758,102930,0
2014-10-20,10.739,10.923,10.739,10.878,54090,0
2014-10-21,10.896,10.961,10.813,10.896,57322,0
2014-10-22,10.896,10.904,10.758,10.776,58628,0
2014-10-23,10.776,10.914,10.776,10.85,44924,0
2014-10-24,10.886,10.942,10.841,10.914,35996,0
2014-10-27,10.923,10.942,10.86,10.904,24943,0
2014-10-28,10.933,11.119,10.933,11.119,164772,0
2014-10-29,11.099,11.119,11.033,11.109,106456,0
2014-10-30,11.062,11.163,11.062,11.145,96653,0
2014-10-31,11.171,11.264,11.145,11.254,125452,0
2014-11-03,11.215,11.264,11.152,11.206,75398,0
2014-11-04,11.206,11.225,11.135,11.225,72368,0
2014-11-05,11.215,11.264,11.145,11.245,64866,0
2014-11-06,11.215,11.292,11.194,11.282,44386,0
2014-11-07,11.292,11.292,11.189,11.264,64838,0
2014-11-10,11.302,11.302,11.225,11.264,74814,0
2014-11-11,11.264,11.446,11.264,11.392,183994,0
2014-11-12,11.401,11.411,11.338,11.401,101804,0
2014-11-13,11.429,11.493,11.429,11.466,104795,0
2014-11-14,11.446,11.541,11.401,11.446,97230,0
2014-11-17,11.466,11.474,11.383,11.392,55300,0
2014-11-18,11.383,11.429,11.319,11.348,87799,0
2014-11-19,11.319,11.383,11.206,11.225,112618,0
2014-11-20,11.215,11.357,11.18,11.329,60939,0
2014-11-21,11.466,11.466,11.189,11.264,100310,0
2014-11-24,11.311,11.411,11.264,11.357,70031,0
2014-11-25,11.401,11.446,11.282,11.401,233253,0
2014-11-26,11.411,11.474,11.292,11.474,55651,0
2014-11-28,11.429,11.568,11.302,11.365,66284,0
2014-12-01,11.215,11.401,11.18,11.225,112282,0
2014-12-02,11.264,11.541,11.264,11.411,56368,0
2014-12-03,11.446,11.502,11.311,11.419,51425,0
2014-12-04,11.446,11.55,11.286,11.541,147645,0
2014-12-05,11.521,11.704,11.419,11.466,107859,0
2014-12-08,11.456,11.587,11.311,11.365,52914,0
2014-12-09,11.292,11.631,11.282,11.623,94247,0
2014-12-10,11.56,11.667,11.392,11.446,107078,0
2014-12-11,11.493,11.667,11.401,11.411,50441,0
2014-12-12,11.292,11.511,11.292,11.365,117707,0
2014-12-15,11.429,11.623,11.329,11.392,50222,0
2014-12-16,11.264,11.511,11.264,11.319,58633,0
2014-12-17,11.319,11.695,11.319,11.64,98400,0
2014-12-18,11.695,11.704,11.568,11.649,59607,0
2014-12-19,11.595,11.675,11.521,11.649,187103,0
2014-12-22,11.999,11.999,11.568,11.714,31667,0
2014-12-23,11.797,11.881,11.56,11.778,39229,0
2014-12-24,11.595,11.769,11.274,11.734,26979,0
2014-12-26,11.806,11.825,11.743,11.825,27642,0
2014-12-29,11.872,11.952,11.845,11.881,54306,0
2014-12-30,11.889,12.136,11.889,11.999,82501,0
2014-12-31,11.999,12.257,11.969,12.093,473126,0
2015-01-02,12.154,12.154,11.605,11.969,80516,0
2015-01-05,11.889,12.047,11.889,11.906,45890,0
2015-01-06,11.889,11.889,11.623,11.695,55379,0
2015-01-07,11.787,11.806,11.64,11.769,38774,0
2015-01-08,11.853,12.039,11.825,12.019,39439,0
2015-01-09,12.019,12.019,11.881,11.953,23905,0
2015-01-12,12,12,11.769,11.853,26934,0
2015-01-13,11.943,12.094,11.63,12.084,68526,0
2015-01-14,11.99,12.094,11.881,12.076,47214,0
2015-01-15,12.084,12.084,11.685,11.76,36793,0
2015-01-16,11.714,12.239,11.612,12.22,63684,0
2015-01-20,12.22,12.22,11.881,12.009,64915,0
2015-01-21,12.009,12.12,11.825,11.89,31462,0
2015-01-22,12,12.009,11.907,12,89681,0
2015-01-23,12.029,12.029,11.926,11.943,13836,0
2015-01-26,11.917,11.943,11.787,11.872,104078,0
2015-01-27,11.778,11.881,11.751,11.835,48110,0
2015-01-28,11.853,11.872,11.612,11.695,101832,0
2015-01-29,11.743,11.933,11.695,11.862,63437,0
2015-01-30,11.76,11.953,11.685,11.704,65836,0
2015-02-02,11.76,11.899,11.675,11.751,45992,0
2015-02-03,11.778,12,11.76,11.962,114654,0
2015-02-04,11.917,12,11.815,11.89,65659,0
2015-02-05,11.97,11.97,11.797,11.933,77885,0
2015-02-06,11.84,12,11.84,11.953,195117,0
2015-02-09,11.943,11.99,11.76,11.769,35147,0
2015-02-10,11.872,11.953,11.778,11.933,33921,0
2015-02-11,11.907,12,11.872,11.953,49417,0
2015-02-12,12,12,11.899,11.99,28692,0
2015-02-13,12,12,11.881,11.97,40582,0
2015-02-17,11.953,12,11.872,11.943,34702,0
2015-02-18,11.962,11.962,11.89,11.943,18048,0
2015-02-19,11.962,12,11.914,11.962,20246,0
2015-02-20,12,12,11.806,11.835,51189,0
2015-02-23,11.845,11.872,11.714,11.806,39500,0
2015-02-24,11.835,11.98,11.778,11.862,35586,0
2015-02-25,11.899,11.953,11.835,11.853,18061,0
2015-02-26,11.825,11.99,11.825,11.962,33291,0
2015-02-27,11.953,12,11.862,11.881,60055,0
2015-03-02,11.881,12,11.769,11.845,59259,0
2015-03-03,11.778,11.89,11.769,11.797,45067,0
2015-03-04,11.769,11.825,11.714,11.769,238874,0
2015-03-05,11.734,11.943,11.695,11.806,29467,0
2015-03-06,11.724,11.943,11.685,11.743,61640,0
2015-03-09,11.797,11.953,11.769,11.953,71174,0
2015-03-10,11.907,11.953,11.815,11.899,42357,0
2015-03-11,11.872,11.953,11.815,11.943,56442,0
2015-03-12,12,12,11.933,12,118840,0
2015-03-13,12,12,11.872,12,79951,0
2015-03-16,12,12,11.89,11.953,51241,0
2015-03-17,11.917,11.99,11.917,11.97,34342,0
2015-03-18,11.98,12.039,11.917,12,209081,0
2015-03-19,11.943,12,11.926,12,57849,0
2015-03-20,12,12.039,11.899,12.039,224896,0
2015-03-23,12,12.039,11.89,11.917,102700,0
2015-03-24,11.89,12,11.89,11.97,50917,0
2015-03-25,11.845,12,11.825,11.862,75400,0
2015-03-26,11.881,11.953,11.815,11.853,56766,0
2015-03-27,11.845,11.907,11.778,11.825,136067,0
2015-03-30,11.815,11.853,11.815,11.853,103998,0
2015-03-31,11.778,11.853,11.778,11.853,126416,0
2015-04-01,11.806,11.899,11.778,11.862,123281,0
2015-04-02,11.899,11.907,11.835,11.845,156104,0
2015-04-06,11.549,11.862,11.549,11.787,64783,0
2015-04-07,11.815,11.89,11.778,11.787,164893,0
2015-04-08,11.881,11.881,11.787,11.853,56653,0
2015-04-09,11.89,11.908,11.769,11.778,147649,0
2015-04-10,11.853,11.899,11.797,11.825,70033,0
2015-04-13,11.862,11.899,11.845,11.862,102512,0
2015-04-14,11.806,11.899,11.769,11.835,84923,0
2015-04-15,11.899,11.918,11.881,11.908,152790,0
2015-04-16,11.908,11.954,11.853,11.944,224277,0
2015-04-17,11.862,11.954,11.815,11.815,84923,0
2015-04-20,11.862,12.02,11.853,11.934,85196,0
2015-04-21,11.971,12.04,11.954,11.971,283645,0
2015-04-22,11.991,12.02,11.845,11.918,116891,0
2015-04-23,11.927,11.991,11.872,11.927,60321,0
2015-04-24,11.954,12.03,11.944,11.991,83383,0
2015-04-27,12.001,12.001,11.872,11.954,389547,0
2015-04-28,11.954,12.001,11.934,11.954,224231,0
2015-04-29,11.918,11.981,11.908,11.934,103376,0
2015-04-30,11.881,11.971,11.778,11.806,181609,0
2015-05-01,11.825,11.881,11.769,11.769,192831,0
2015-05-04,11.918,11.934,11.797,11.899,932325,0
2015-05-05,11.862,11.954,11.787,11.787,115894,0
2015-05-06,11.845,11.954,11.787,11.806,134778,0
2015-05-07,11.787,11.881,11.787,11.787,103200,0
2015-05-08,11.881,11.881,11.787,11.825,193586,0
2015-05-11,11.825,11.954,11.825,11.881,1596066,0
2015-05-12,11.845,12.049,11.778,12.001,329746,0
2015-05-13,12.01,12.049,11.934,12.03,168877,0
2015-05-14,12.049,12.095,12.01,12.085,194343,0
2015-05-15,12.057,12.085,11.927,11.991,96934,0
2015-05-18,12.001,12.204,11.963,12.195,589385,0
2015-05-19,12.177,12.231,12.158,12.222,244810,0
2015-05-20,12.222,12.231,12.085,12.204,276890,0
2015-05-21,12.213,12.213,12.01,12.02,141684,0
2015-05-22,11.981,12.01,11.862,11.899,101648,0
2015-05-26,11.899,12.03,11.787,11.927,361013,0
2015-05-27,11.934,12.095,11.89,12.067,100031,0
2015-05-28,12.057,12.103,12.01,12.095,108352,0
2015-05-29,12.067,12.168,12.067,12.139,226606,0
2015-06-01,12.168,12.177,12.02,12.113,116140,0
2015-06-02,12.049,12.168,12.01,12.057,185586,0
2015-06-03,12.067,12.177,12.067,12.121,95177,0
2015-06-04,12.049,12.149,12.03,12.095,104885,0
2015-06-05,12.113,12.187,12.049,12.177,82441,0
2015-06-08,12.139,12.177,12.067,12.103,72083,0
2015-06-09,12.085,12.298,12.001,12.231,250511,0
2015-06-10,12.261,12.327,12.085,12.241,231840,0
2015-06-11,12.222,12.261,12.168,12.204,53290,0
2015-06-12,12.177,12.231,12.139,12.231,86973,0
2015-06-15,12.158,12.177,12.049,12.139,161647,0
2015-06-16,12.103,12.231,12.057,12.204,106289,0
2015-06-17,12.251,12.261,12.177,12.187,115463,0
2015-06-18,12.103,12.27,12.103,12.241,94097,0
2015-06-19,12.195,12.298,12.187,12.28,312501,0
2015-06-22,12.317,12.327,12.231,12.307,153878,0
2015-06-23,12.28,12.317,12.261,12.27,104299,0
2015-06-24,12.231,12.307,12.195,12.231,78881,0
2015-06-25,12.298,12.307,12.204,12.231,66040,0
2015-06-26,12.28,12.317,12.187,12.28,821827,0
2015-06-29,12.251,12.298,12.149,12.168,119887,0
2015-06-30,12.231,12.27,12.158,12.231,210220,0
2015-07-01,12.27,12.28,12.103,12.121,179775,0
2015-07-02,12.129,12.158,12.076,12.121,93987,0
2015-07-06,12.095,12.288,12.095,12.27,382426,0
2015-07-07,12.27,12.28,12.187,12.222,62157,0
2015-07-08,12.298,12.307,12.129,12.222,120076,0
2015-07-09,12.327,12.327,12.204,12.231,84280,0
2015-07-10,12.298,12.327,12.261,12.307,60521,0
2015-07-13,12.327,12.372,12.298,12.365,83956,0
2015-07-14,12.372,12.372,12.337,12.365,46351,0
2015-07-15,12.337,12.365,12.27,12.298,56608,0
2015-07-16,12.327,12.372,12.298,12.317,35690,0
2015-07-17,12.298,12.372,12.204,12.355,226499,0
2015-07-20,12.409,12.409,12.288,12.317,26767,0
2015-07-21,12.327,12.372,12.231,12.231,38699,0
2015-07-22,12.204,12.372,12.187,12.261,30852,0
2015-07-23,12.317,12.355,12.139,12.187,104489,0
2015-07-24,12.129,12.187,12.048,12.056,116099,0
2015-07-27,12.048,12.129,12.039,12.076,79658,0
2015-07-28,12.121,12.139,11.962,12.076,93415,0
2015-07-29,12.066,12.187,12,12.139,47946,0
2015-07-30,12.076,12.168,12.076,12.139,76970,0
2015-07-31,12.113,12.168,12,12.009,76216,0
2015-08-03,12.029,12.056,12,12.019,85025,0
2015-08-04,12.076,12.168,12.048,12.056,79871,0
2015-08-05,12.048,12.317,12.048,12.241,65252,0
2015-08-06,12.251,12.372,12.204,12.222,54869,0
2015-08-07,12.158,12.231,12,12.066,87180,0
2015-08-10,12.084,12.187,12.029,12.056,90407,0
2015-08-11,12,12.084,12,12.048,59793,0
2015-08-12,12,12.056,12,12,123947,0
2015-08-13,12,12.187,12,12.048,85138,0
2015-08-14,12,12.261,12,12.231,53214,0
2015-08-17,12.251,12.372,12.103,12.27,55900,0
2015-08-18,12.241,12.307,12.168,12.241,42249,0
2015-08-19,12.298,12.298,12.094,12.139,62349,0
2015-08-20,12.066,12.113,12.039,12.048,79011,0
2015-08-21,12,12.139,12,12,146415,0
2015-08-24,11.813,12,11.536,11.637,208215,0
2015-08-25,11.767,11.907,11.516,11.565,173934,0
2015-08-26,11.741,11.804,11.583,11.741,169956,0
2015-08-27,11.795,11.795,11.627,11.673,110186,0
2015-08-28,11.664,11.907,11.61,11.88,135556,0
2015-08-31,11.833,12.019,11.767,11.98,453968,0
2015-09-01,11.907,12.039,11.907,11.943,122871,0
2015-09-02,12.039,12.084,11.917,12.056,141361,0
2015-09-03,12.084,12.084,11.943,11.943,138243,0
2015-09-04,11.871,12.056,11.843,12,120399,0
2015-09-08,12.084,12.149,12.048,12.113,150390,0
2015-09-09,12.195,12.195,12.029,12.048,115023,0
2015-09-10,12.009,12.187,12.009,12.103,81759,0
2015-09-11,12.039,12.213,12.019,12.084,97395,0
2015-09-14,12.076,12.168,12.048,12.084,120399,0
2015-09-15,12.094,12.168,12.066,12.139,108574,0
2015-09-16,12.139,12.149,12.076,12.129,110294,0
2015-09-17,12.139,12.288,12.094,12.177,178354,0
2015-09-18,12.056,12.846,12.048,12.474,534054,0
2015-09-21,12.511,12.53,12.317,12.365,193498,0
2015-09-22,12.288,12.474,12.288,12.372,66651,0
2015-09-23,12.399,12.607,12.399,12.539,165216,0
2015-09-24,12.539,12.625,12.539,12.615,217800,0
2015-09-25,12.669,12.774,12.474,12.484,135449,0
2015-09-28,12.438,12.597,12.438,12.569,127529,0
2015-09-29,12.641,12.791,12.559,12.65,259073,0
2015-09-30,12.697,12.725,12.521,12.539,405056,0
2015-10-01,12.521,12.678,12.438,12.53,93201,0
2015-10-02,12.493,12.549,12.213,12.511,65252,0
2015-10-05,12.615,12.687,12.53,12.625,103947,0
2015-10-06,12.577,12.659,12.456,12.502,48268,0
2015-10-07,12.549,12.66,12.511,12.66,52476,0
2015-10-08,12.615,12.717,12.559,12.717,92962,0
2015-10-09,12.746,12.746,12.474,12.53,38341,0
2015-10-12,12.634,12.698,12.549,12.642,51436,0
2015-10-13,12.634,12.688,12.464,12.502,45946,0
2015-10-14,12.53,12.559,12.297,12.306,39519,0
2015-10-15,12.326,12.569,12.326,12.569,49587,0
2015-10-16,12.569,12.587,12.389,12.53,45517,0
2015-10-19,12.493,12.625,12.389,12.456,24487,0
2015-10-20,12.419,12.539,12.389,12.484,42815,0
2015-10-21,12.464,12.53,12.25,12.269,47123,0
2015-10-22,12.26,12.577,12.26,12.464,62653,0
2015-10-23,12.464,12.484,12.297,12.419,47659,0
2015-10-26,12.269,12.456,12.269,12.419,38450,0
2015-10-27,12.364,12.539,12.326,12.389,44766,0
2015-10-28,12.447,12.688,12.419,12.67,124127,0
2015-10-29,12.577,12.717,12.456,12.521,41233,0
2015-10-30,12.474,12.484,12.336,12.438,93926,0
2015-11-02,12.456,12.559,12.409,12.539,99491,0
2015-11-03,12.493,12.607,12.419,12.493,57513,0
2015-11-04,12.456,12.698,12.419,12.607,66882,0
2015-11-05,12.569,12.679,12.569,12.642,56011,0
2015-11-06,12.634,12.8,12.597,12.765,91355,0
2015-11-09,12.8,12.8,12.587,12.634,42554,0
2015-11-10,12.615,12.746,12.587,12.651,51620,0
2015-11-11,12.688,12.782,12.539,12.577,73898,0
2015-11-12,12.559,12.642,12.53,12.587,54834,0
2015-11-13,12.539,12.679,12.511,12.511,34380,0
2015-11-16,12.438,12.642,12.419,12.615,41127,0
2015-11-17,12.66,12.774,12.597,12.736,280705,0
2015-11-18,12.792,12.942,12.698,12.847,90926,0
2015-11-19,12.886,12.886,12.726,12.837,53550,0
2015-11-20,12.905,12.924,12.837,12.847,94782,0
2015-11-23,12.81,12.886,12.625,12.756,90178,0
2015-11-24,12.698,12.756,12.66,12.736,44766,0
2015-11-25,12.726,12.829,12.707,12.8,42411,0
2015-11-27,12.765,12.969,12.765,12.905,29452,0
2015-11-30,12.924,12.978,12.792,12.933,104635,0
2015-12-01,12.959,13.109,12.905,12.988,50913,0
2015-12-02,12.951,13.015,12.8,12.876,20625,0
2015-12-03,12.876,13.064,12.829,12.905,35950,0
2015-12-04,12.896,13.072,12.896,12.996,82145,0
2015-12-07,13.015,13.034,12.924,13.005,60832,0
2015-12-08,12.996,13.072,12.924,12.996,29921,0
2015-12-09,12.959,13.064,12.829,12.896,59869,0
2015-12-10,12.886,13.054,12.886,12.924,45517,0
2015-12-11,12.792,12.876,12.615,12.66,67043,0
2015-12-14,12.717,13.015,12.717,12.924,60246,0
2015-12-15,12.996,13.109,12.867,13.101,54300,0
2015-12-16,13.267,13.277,13.044,13.22,58046,0
2015-12-17,13.22,13.305,13.054,13.119,33522,0
2015-12-18,13.044,13.203,13.005,13.109,139121,0
2015-12-21,13.193,13.22,12.896,12.996,43482,0
2015-12-22,13.025,13.044,12.782,13.034,43265,0
2015-12-23,13.015,13.054,12.924,13.015,22062,0
2015-12-24,13.101,13.287,13.071,13.176,54487,0
2015-12-28,13.101,13.258,12.991,13.23,33803,0
2015-12-29,13.258,13.511,13.258,13.482,64859,0
2015-12-30,13.492,13.52,13.354,13.379,71618,0
2015-12-31,13.389,13.436,13.147,13.147,34766,0
2016-01-04,12.996,13.072,12.914,12.959,73480,0
2016-01-05,12.983,13.147,12.933,13.072,27712,0
2016-01-06,12.996,13.156,12.996,13.025,33796,0
2016-01-07,12.996,13.167,12.988,12.988,60874,0
2016-01-08,12.978,13.054,12.809,12.809,63346,0
2016-01-11,12.836,13.064,12.799,12.895,39007,0
2016-01-12,12.885,12.942,12.791,12.895,46358,0
2016-01-13,12.605,12.951,12.605,12.697,88118,0
2016-01-14,12.669,13.335,12.65,12.905,101836,0
2016-01-15,12.641,13.064,12.641,12.836,91124,0
2016-01-19,12.856,13.064,12.836,12.905,61682,0
2016-01-20,12.791,12.951,12.697,12.791,115763,0
2016-01-21,12.791,12.924,12.659,12.669,59189,0
2016-01-22,12.781,12.836,12.65,12.716,68882,0
2016-01-25,12.669,12.774,12.605,12.613,45417,0
2016-01-26,12.678,12.885,12.659,12.836,30881,0
2016-01-27,12.905,12.933,12.735,12.781,46224,0
2016-01-28,12.875,13.025,12.799,12.885,45752,0
2016-01-29,12.905,13.082,12.791,12.978,123181,0
2016-02-01,12.959,13.064,12.836,12.846,59620,0
2016-02-02,12.828,12.895,12.678,12.781,35571,0
2016-02-03,12.809,12.809,12.605,12.613,59393,0
2016-02-04,12.65,12.791,12.641,12.678,37416,0
2016-02-05,12.633,12.74,12.547,12.575,90686,0
2016-02-08,12.557,12.793,12.547,12.669,235575,0
2016-02-09,12.678,12.875,12.678,12.735,55256,0
2016-02-10,12.755,12.885,12.613,12.613,33966,0
2016-02-11,12.462,12.809,12.462,12.697,57024,0
2016-02-12,12.885,12.933,12.755,12.799,72411,0
2016-02-16,12.885,12.885,12.735,12.774,23620,0
2016-02-17,12.818,12.875,12.637,12.716,80190,0
2016-02-18,12.697,12.866,12.65,12.669,37804,0
2016-02-19,12.687,12.959,12.687,12.706,31335,0
2016-02-22,12.809,13.091,12.716,12.875,76374,0
2016-02-23,12.846,13.167,12.836,12.846,41158,0
2016-02-24,12.764,12.978,12.764,12.959,26605,0
2016-02-25,12.969,13.101,12.942,13.064,30805,0
2016-02-26,13.082,13.167,13.034,13.139,35438,0
2016-02-29,13.044,13.335,13.044,13.231,81144,0
2016-03-01,13.231,13.288,13.015,13.184,28734,0
2016-03-02,13.147,13.186,13.025,13.082,29985,0
2016-03-03,13.064,13.204,12.942,13.147,31851,0
2016-03-04,13.101,13.167,12.959,13.072,29617,0
2016-03-07,12.969,13.194,12.969,13.139,44375,0
2016-03-08,13.091,13.167,13.025,13.034,30185,0
2016-03-09,13.082,13.139,12.988,13.054,14580,0
2016-03-10,13.054,13.139,13.005,13.044,33021,0
2016-03-11,13.119,13.167,12.978,13.119,49307,0
2016-03-14,13.064,13.082,12.905,12.924,37992,0
2016-03-15,12.866,13.044,12.866,12.933,45659,0
2016-03-16,12.933,12.996,12.791,12.866,31082,0
2016-03-17,12.799,13.034,12.791,12.942,47320,0
2016-03-18,13.072,13.072,12.735,12.755,176582,0
2016-03-21,12.745,12.959,12.697,12.725,114921,0
2016-03-22,12.697,12.905,12.697,12.735,87116,0
2016-03-23,12.697,12.838,12.697,12.774,65379,0
2016-03-24,12.735,12.866,12.735,12.836,38241,0
2016-03-28,12.725,12.924,12.65,12.774,73790,0
2016-03-29,12.755,12.905,12.755,12.856,75935,0
2016-03-30,12.846,12.978,12.799,12.875,40637,0
2016-03-31,12.895,12.951,12.774,12.818,214545,0
2016-04-01,12.774,13.167,12.735,13.157,43774,0
2016-04-04,13.091,13.109,12.866,12.905,42389,0
2016-04-05,12.856,12.988,12.791,12.875,44653,0
2016-04-06,12.856,12.978,12.791,12.895,37177,0
2016-04-07,12.828,12.914,12.791,12.828,31501,0
2016-04-08,12.895,13.035,12.836,12.942,27812,0
2016-04-11,12.924,13.065,12.836,12.924,40583,0
2016-04-12,12.914,13.055,12.836,12.924,28212,0
2016-04-13,12.979,13.078,12.866,12.96,73192,0
2016-04-14,12.924,13.101,12.919,13.065,19637,0
2016-04-15,12.988,13.073,12.988,13.065,24869,0
2016-04-18,12.988,13.215,12.988,13.185,38172,0
2016-04-19,13.185,13.215,13.092,13.14,20962,0
2016-04-20,13.083,13.168,13.055,13.055,30147,0
2016-04-21,13.026,13.055,12.846,12.988,37233,0
2016-04-22,13.055,13.055,12.905,12.933,41133,0
2016-04-25,12.885,13.215,12.885,13.185,116630,0
2016-04-26,13.215,13.347,13.158,13.337,37226,0
2016-04-27,13.299,13.337,13.215,13.299,59567,0
2016-04-28,13.158,13.308,13.158,13.195,23558,0
2016-04-29,13.168,13.27,13.14,13.177,23870,0
2016-05-02,13.185,13.507,13.177,13.382,68783,0
2016-05-03,13.374,13.421,13.083,13.328,55134,0
2016-05-04,13.252,13.382,13.168,13.365,52941,0
2016-05-05,13.365,13.402,13.242,13.29,28694,0
2016-05-06,13.261,13.261,13.168,13.233,29958,0
2016-05-09,13.177,13.374,13.177,13.328,26003,0
2016-05-10,13.27,13.402,13.233,13.347,28199,0
2016-05-11,13.357,13.524,13.318,13.318,64353,0
2016-05-12,13.328,13.421,13.223,13.374,62426,0
2016-05-13,13.357,13.449,13.299,13.392,54035,0
2016-05-16,13.449,13.449,13.382,13.44,33102,0
2016-05-17,13.402,13.402,13.083,13.195,70709,0
2016-05-18,13.14,13.382,13.006,13.374,31288,0
2016-05-19,13.215,13.318,13.11,13.308,30495,0
2016-05-20,13.347,13.497,13.347,13.449,52372,0
2016-05-23,13.44,13.487,13.357,13.382,16066,0
2016-05-24,13.365,13.572,13.365,13.553,59799,0
2016-05-25,13.562,13.666,13.534,13.581,25548,0
2016-05-26,13.507,13.609,13.487,13.599,39170,0
2016-05-27,13.581,13.599,13.478,13.562,21624,0
2016-05-31,13.609,13.666,13.365,13.618,45663,0
2016-06-01,13.628,13.769,13.543,13.732,54265,0
2016-06-02,13.618,13.76,13.59,13.76,30812,0
2016-06-03,13.59,13.704,13.44,13.581,14497,0
2016-06-06,13.543,13.797,13.487,13.769,31035,0
2016-06-07,13.806,13.806,13.553,13.581,22117,0
2016-06-08,13.543,13.779,13.543,13.769,32697,0
2016-06-09,13.779,13.779,13.548,13.618,25491,0
2016-06-10,13.609,13.628,13.402,13.458,26509,0
2016-06-13,13.478,13.543,13.357,13.458,41646,0
2016-06-14,13.449,13.609,13.411,13.581,57864,0
2016-06-15,13.628,13.755,13.44,13.618,27662,0
2016-06-16,13.609,13.742,13.487,13.713,50831,0
2016-06-17,13.742,13.787,13.647,13.684,106989,0
2016-06-20,13.742,13.994,13.722,13.911,43828,0
2016-06-21,13.948,14.164,13.815,14.135,35315,0
2016-06-22,14.004,14.24,13.938,14.222,46120,0
2016-06-23,14.232,14.398,14.072,14.39,71691,0
2016-06-24,13.824,14.222,13.824,14.222,177102,0
2016-06-27,14.088,14.088,13.844,13.984,59083,0
2016-06-28,14.004,14.084,13.854,14.072,40682,0
2016-06-29,14.106,14.21,14.106,14.183,43618,0
2016-06-30,14.033,14.417,14.033,14.417,68704,0
2016-07-01,14.455,14.465,14.164,14.315,25714,0
2016-07-05,14.334,14.373,14.155,14.247,27302,0
2016-07-06,14.183,14.295,14.183,14.247,20776,0
2016-07-07,14.247,14.373,14.212,14.344,53503,0
2016-07-08,14.436,14.701,14.436,14.693,48881,0
2016-07-11,14.675,14.959,14.646,14.939,36453,0
2016-07-12,14.959,15.08,14.844,14.985,80910,0
2016-07-13,15.071,15.071,14.844,14.891,71104,0
2016-07-14,14.891,14.976,14.766,14.797,41318,0
2016-07-15,14.882,14.9,14.67,14.891,58042,0
2016-07-18,14.853,14.9,14.769,14.891,56453,0
2016-07-19,14.882,14.92,14.844,14.872,112601,0
2016-07-20,14.882,14.9,14.834,14.891,23099,0
2016-07-21,14.824,14.891,14.769,14.824,18481,0
2016-07-22,14.862,14.905,14.824,14.891,83124,0
2016-07-25,14.769,14.891,14.769,14.882,69025,0
2016-07-26,14.853,14.891,14.344,14.882,47990,0
2016-07-27,14.872,14.939,14.807,14.891,34066,0
2016-07-28,14.807,14.891,14.787,14.862,40773,0
2016-07-29,14.834,14.862,14.787,14.824,44932,0
2016-08-01,14.862,14.891,14.665,14.701,28825,0
2016-08-02,14.891,14.9,14.759,14.853,106469,0
2016-08-03,14.882,14.91,14.853,14.891,52881,0
2016-08-04,14.891,14.91,14.856,14.882,80432,0
2016-08-05,14.891,14.92,14.846,14.882,138489,0
2016-08-08,14.862,15.023,14.862,14.985,122922,0
2016-08-09,14.995,15.392,14.995,15.317,104707,0
2016-08-10,15.317,15.667,15.298,15.59,147221,0
2016-08-11,15.6,15.677,15.535,15.638,122122,0
2016-08-12,15.59,15.732,15.571,15.704,92823,0
2016-08-15,15.732,15.742,15.657,15.704,37538,0
2016-08-16,15.713,15.752,15.59,15.677,88606,0
2016-08-17,15.677,15.742,15.638,15.695,88519,0
2016-08-18,15.732,15.98,15.704,15.95,144488,0
2016-08-19,15.903,15.988,15.722,15.722,84427,0
2016-08-22,15.695,15.846,15.667,15.695,91455,0
2016-08-23,15.771,15.97,15.732,15.932,112736,0
2016-08-24,15.922,15.96,15.742,15.79,75330,0
2016-08-25,15.742,15.922,15.742,15.855,173250,0
2016-08-26,15.846,16.121,15.846,15.97,108850,0
2016-08-29,15.932,15.988,15.752,15.836,58650,0
2016-08-30,15.865,15.96,15.828,15.912,110486,0
2016-08-31,15.942,16.044,15.873,15.98,88159,0
2016-09-01,16.044,16.054,15.752,16.034,78919,0
2016-09-02,16.034,16.073,15.903,15.96,78295,0
2016-09-06,15.996,16.044,15.903,15.98,57440,0
2016-09-07,16.006,16.148,15.912,16.148,70832,0
2016-09-08,16.13,16.168,15.996,16.073,95615,0
2016-09-09,16.083,16.083,15.828,15.836,54226,0
2016-09-12,15.865,16.025,15.771,15.98,55058,0
2016-09-13,15.932,15.932,15.667,15.742,32673,0
2016-09-14,15.808,16.025,15.713,15.855,51800,0
2016-09-15,15.912,15.95,15.686,15.922,55204,0
2016-09-16,15.98,16.073,15.865,16.044,156844,0
2016-09-19,16.025,16.187,15.771,15.893,112002,0
2016-09-20,15.98,16.083,15.865,15.932,53708,0
2016-09-21,15.988,16.073,15.883,15.97,34181,0
2016-09-22,15.98,16.138,15.96,16.111,92883,0
2016-09-23,16.054,16.093,15.903,16.006,48928,0
2016-09-26,15.96,16.054,15.781,15.828,48875,0
2016-09-27,15.96,16.224,15.96,16.025,119076,0
2016-09-28,15.988,16.016,15.808,15.932,42004,0
2016-09-29,15.97,16.044,15.836,15.922,56080,0
2016-09-30,15.95,16.101,15.95,16.063,291015,0
2016-10-03,16.093,16.158,15.96,16.016,50350,0
2016-10-04,16.187,16.187,15.98,16.093,57102,0
2016-10-05,16.158,16.177,16.078,16.093,47829,0
2016-10-06,16.073,16.111,15.931,16.044,31022,0
2016-10-07,15.987,16.063,15.872,16.016,32100,0
2016-10-10,15.987,16.083,15.617,16.016,46688,0
2016-10-11,15.931,16.093,15.807,15.864,29844,0
2016-10-12,15.817,16.254,15.817,15.854,57963,0
2016-10-13,15.74,15.854,15.711,15.769,32490,0
2016-10-14,15.769,15.882,15.769,15.845,45905,0
2016-10-17,15.817,15.864,15.817,15.864,24667,0
2016-10-18,15.864,15.864,15.769,15.864,44452,0
2016-10-19,15.817,16.054,15.769,16.006,57851,0
2016-10-20,16.006,16.29,15.887,16.054,95468,0
2016-10-21,15.959,16.101,15.247,16.101,33744,0
2016-10-24,16.148,16.196,15.817,15.911,62391,0
2016-10-25,16.054,16.148,15.72,15.769,43850,0
2016-10-26,15.817,15.817,15.627,15.675,49860,0
2016-10-27,15.72,15.911,15.72,15.72,27854,0
2016-10-28,15.675,15.959,15.627,15.675,31558,0
2016-10-31,15.959,16.245,15.864,16.101,215431,0
2016-11-01,16.054,16.196,15.769,15.817,92424,0
2016-11-02,15.864,15.911,15.675,15.72,58113,0
2016-11-03,15.769,15.911,15.769,15.911,52075,0
2016-11-04,15.959,16.005,15.817,15.864,164481,0
2016-11-07,16.101,16.101,15.769,15.911,90084,0
2016-11-08,15.911,16.029,15.817,15.911,49289,0
2016-11-09,15.959,16.29,15.817,16.148,133017,0
2016-11-10,16.29,16.352,15.959,16.196,222981,0
2016-11-11,16.245,16.908,16.101,16.719,212504,0
2016-11-14,16.815,17.621,16.766,16.861,146169,0
2016-11-15,16.861,17.05,16.387,16.624,96274,0
2016-11-16,16.624,16.861,16.387,16.766,82426,0
2016-11-17,16.861,17.099,16.815,16.908,100761,0
2016-11-18,17.005,17.121,16.861,17.05,91283,0
2016-11-21,17.147,17.452,17.005,17.147,89942,0
2016-11-22,17.193,17.336,17.099,17.289,118730,0
2016-11-23,17.289,17.313,17.193,17.241,68447,0
2016-11-25,17.336,17.336,17.193,17.289,49812,0
2016-11-28,17.147,17.289,17.099,17.193,56944,0
2016-11-29,17.289,17.336,17.193,17.193,85102,0
2016-11-30,17.336,17.336,16.957,17.005,97442,0
2016-12-01,17.099,17.289,17.05,17.241,130693,0
2016-12-02,17.193,17.55,16.576,17.384,149288,0
2016-12-05,17.479,17.668,17.147,17.289,104947,0
2016-12-06,17.384,17.811,17.241,17.668,101449,0
2016-12-07,17.668,17.955,17.526,17.955,95805,0
2016-12-08,17.764,18.19,17.621,18.097,188915,0
2016-12-09,18.145,18.333,18.001,18.239,98948,0
2016-12-12,18.333,18.333,17.93,18.097,68402,0
2016-12-13,18.001,18.19,17.906,18.097,75442,0
2016-12-14,18.048,18.097,17.764,17.906,50170,0
2016-12-15,17.906,18.001,17.811,17.906,126566,0
2016-12-16,17.764,18.145,17.668,17.716,189689,0
2016-12-19,17.716,17.955,17.621,17.906,89155,0
2016-12-20,17.716,18.145,17.526,18.145,164369,0
2016-12-21,18.097,18.097,17.621,17.621,73796,0
2016-12-22,17.621,17.764,17.431,17.55,76531,0
2016-12-23,17.621,17.882,17.336,17.811,93077,0
2016-12-27,17.764,17.978,17.621,17.668,100779,0
2016-12-28,17.716,18.048,17.621,17.955,124238,0
2016-12-29,17.955,18.048,17.668,17.764,83448,0
2016-12-30,17.811,17.859,17.455,17.479,150970,0
2017-01-03,17.621,18.001,17.359,17.668,94070,0
2017-01-04,17.716,17.859,17.574,17.764,59374,0
2017-01-05,17.716,17.716,17.431,17.526,63450,0
2017-01-06,17.545,17.642,17.421,17.642,65165,0
2017-01-09,17.545,17.545,17.21,17.259,69400,0
2017-01-10,17.259,17.498,17.067,17.402,43276,0
2017-01-11,17.21,17.402,17.163,17.353,61747,0
2017-01-12,17.116,17.353,16.756,17.019,71940,0
2017-01-13,17.116,17.307,16.924,17.067,44021,0
2017-01-17,17.067,17.067,16.589,16.685,81846,0
2017-01-18,16.732,16.852,16.589,16.829,52585,0
2017-01-19,16.732,16.781,16.542,16.685,54942,0
2017-01-20,16.732,16.996,16.732,16.876,70333,0
2017-01-23,16.876,16.972,16.542,16.924,97502,0
2017-01-24,16.924,17.21,16.876,17.163,51156,0
2017-01-25,17.21,17.45,17.116,17.235,87373,0
2017-01-26,17.259,17.593,17.116,17.498,94631,0
2017-01-27,17.353,17.785,17.307,17.689,129412,0
2017-01-30,17.689,17.689,17.307,17.402,98130,0
2017-01-31,17.353,17.45,17.067,17.307,141211,0
2017-02-01,17.45,17.689,17.307,17.45,76478,0
2017-02-02,17.402,17.45,17.21,17.307,66691,0
2017-02-03,17.402,17.593,17.353,17.498,38693,0
2017-02-06,17.498,17.593,17.21,17.21,60499,0
2017-02-07,17.307,17.45,17.163,17.259,65118,0
2017-02-08,17.163,17.45,16.924,16.924,89775,0
2017-02-09,16.972,17.307,16.972,17.067,84117,0
2017-02-10,17.163,17.353,17.019,17.353,61720,0
2017-02-13,17.402,17.785,17.353,17.785,93232,0
2017-02-14,17.689,17.785,17.498,17.761,84801,0
2017-02-15,17.689,18.166,17.642,18.071,84597,0
2017-02-16,18.166,18.55,17.976,18.358,146261,0
2017-02-17,18.407,18.407,18.12,18.358,97243,0
2017-02-21,18.407,18.407,18.071,18.12,77446,0
2017-02-22,18.023,18.309,17.976,18.023,104775,0
2017-02-23,18.071,18.263,17.689,18.263,155288,0
2017-02-24,18.071,18.309,17.689,17.928,87206,0
2017-02-27,17.832,18.071,17.498,17.642,72396,0
2017-02-28,17.642,17.928,17.593,17.736,93610,0
2017-03-01,18.023,18.309,18.023,18.215,165304,0
2017-03-02,18.166,18.215,17.593,17.642,42775,0
2017-03-03,17.689,17.88,17.307,17.402,107381,0
2017-03-06,17.307,17.45,16.781,17.353,86334,0
2017-03-07,17.353,17.976,17.307,17.88,108966,0
2017-03-08,18.023,18.12,17.642,17.689,86144,0
2017-03-09,17.642,17.832,17.545,17.617,43824,0
2017-03-10,17.785,17.785,17.307,17.402,55791,0
2017-03-13,17.353,17.545,17.259,17.402,45197,0
2017-03-14,17.353,17.498,17.163,17.45,45110,0
2017-03-15,17.45,17.736,17.45,17.593,63801,0
2017-03-16,17.593,17.785,17.545,17.689,47306,0
2017-03-17,17.545,17.785,17.402,17.689,138886,0
2017-03-20,17.736,17.832,17.45,17.498,49790,0
2017-03-21,17.642,17.689,16.876,16.876,83949,0
2017-03-22,16.876,17.067,16.589,16.781,88768,0
2017-03-23,16.781,17.307,16.781,17.21,69767,0
2017-03-24,17.259,17.353,16.972,17.116,55269,0
2017-03-27,17.019,17.259,16.876,17.21,31791,0
2017-03-28,17.21,17.498,17.116,17.45,82135,0
2017-03-29,17.402,17.545,17.307,17.45,41158,0
2017-03-30,17.402,17.832,17.402,17.785,62053,0
2017-03-31,17.689,17.832,17.45,17.45,145888,0
2017-04-03,17.545,17.832,17.402,17.664,76303,0
2017-04-04,17.642,17.736,17.353,17.498,50916,0
2017-04-05,17.593,17.736,16.924,16.924,87063,0
2017-04-06,16.972,17.282,16.972,17.21,68970,0
2017-04-07,17.067,17.402,17.067,17.353,42325,0
2017-04-10,17.326,17.373,17.084,17.181,43813,0
2017-04-11,17.133,17.47,17.093,17.373,30492,0
2017-04-12,17.326,17.326,16.94,16.94,41942,0
2017-04-13,16.796,17.036,16.772,16.796,67255,0
2017-04-17,16.845,17.373,16.845,17.373,44126,0
2017-04-18,17.181,17.373,17.036,17.373,46725,0
2017-04-19,17.422,17.661,17.229,17.517,86334,0
2017-04-20,17.566,17.952,17.566,17.854,83994,0
2017-04-21,17.903,18.047,17.71,18.047,80472,0
2017-04-24,18.24,18.384,18.047,18.384,89224,0
2017-04-25,18.432,18.48,18.24,18.335,108075,0
2017-04-26,18.288,18.938,18.288,18.769,167818,0
2017-04-27,18.769,18.769,18.384,18.384,55126,0
2017-04-28,18.432,18.536,18.191,18.288,90466,0
2017-05-01,18.384,18.673,18.288,18.528,52447,0
2017-05-02,18.577,18.721,18.384,18.48,89627,0
2017-05-03,18.432,19.635,18.432,19.298,182450,0
2017-05-04,19.298,19.395,18.769,18.913,87562,0
2017-05-05,18.913,18.913,18.624,18.817,89716,0
2017-05-08,18.866,19.154,18.837,19.106,166563,0
2017-05-09,19.154,19.203,18.866,18.961,107154,0
2017-05-10,18.961,19.11,18.665,18.764,77281,0
2017-05-11,18.616,18.863,18.468,18.764,70408,0
2017-05-12,18.715,18.715,18.419,18.616,44771,0
2017-05-15,18.616,18.813,18.567,18.715,50111,0
2017-05-16,18.764,18.764,18.394,18.567,52354,0
2017-05-17,18.271,18.419,18.073,18.073,163864,0
2017-05-18,18.023,18.419,18.023,18.319,98341,0
2017-05-19,18.271,18.492,18.221,18.369,94059,0
2017-05-22,18.419,18.419,18.098,18.271,55878,0
2017-05-23,18.419,18.665,18.073,18.567,83459,0
2017-05-24,18.517,18.715,18.271,18.319,51634,0
2017-05-25,18.271,18.567,18.171,18.468,65301,0
2017-05-26,18.419,18.715,18.319,18.567,69250,0
2017-05-30,18.517,18.665,18.171,18.369,55201,0
2017-05-31,18.419,18.665,18.171,18.665,88524,0
2017-06-01,18.715,18.789,18.468,18.715,73959,0
2017-06-02,18.616,19.11,18.616,18.961,103016,0
2017-06-05,18.961,19.06,18.517,18.616,63030,0
2017-06-06,18.567,18.616,18.271,18.468,45145,0
2017-06-07,18.517,18.715,18.468,18.567,45659,0
2017-06-08,18.715,19.11,18.517,18.961,82710,0
2017-06-09,19.06,19.702,19.011,19.554,110928,0
2017-06-12,19.604,19.752,18.961,19.258,69645,0
2017-06-13,19.307,19.505,19.258,19.406,46623,0
2017-06-14,19.307,19.435,19.011,19.209,55819,0
2017-06-15,19.11,19.604,19.11,19.258,43749,0
2017-06-16,19.11,19.209,18.912,19.06,120518,0
2017-06-19,19.11,19.357,18.912,19.11,53478,0
2017-06-20,19.011,19.011,18.665,18.665,42271,0
2017-06-21,18.665,18.665,18.271,18.271,81601,0
2017-06-22,18.271,18.451,18.122,18.221,62877,0
2017-06-23,18.271,18.764,18.122,18.517,224509,0
2017-06-26,18.517,18.665,18.319,18.419,57208,0
2017-06-27,18.517,18.764,18.319,18.517,79175,0
2017-06-28,18.813,18.863,18.517,18.665,82899,0
2017-06-29,18.863,18.912,18.468,18.665,77283,0
2017-06-30,18.764,18.764,18.369,18.616,72817,0
2017-07-03,18.684,19.11,18.567,19.011,25705,0
2017-07-05,18.912,18.912,18.468,18.715,91401,0
2017-07-06,18.665,18.764,18.443,18.517,45338,0
2017-07-07,18.715,18.813,18.369,18.665,62747,0
2017-07-10,18.635,18.834,18.387,18.536,53509,0
2017-07-11,18.735,18.735,18.239,18.685,74389,0
2017-07-12,18.685,19.182,18.635,18.785,79642,0
2017-07-13,18.834,18.834,18.486,18.685,50857,0
2017-07-14,18.536,18.685,18.387,18.536,67868,0
2017-07-17,18.486,18.834,18.238,18.785,67053,0
2017-07-18,18.635,18.983,18.635,18.934,67995,0
2017-07-19,18.934,18.934,18.536,18.735,52451,0
2017-07-20,18.685,19.033,18.536,18.884,55579,0
2017-07-21,19.232,19.232,18.685,18.834,98853,0
2017-07-24,18.785,19.083,18.735,18.785,78277,0
2017-07-25,18.983,19.132,18.785,18.983,63357,0
2017-07-26,18.983,19.232,18.685,18.685,51545,0
2017-07-27,18.785,19.232,18.635,18.983,71743,0
2017-07-28,18.934,19.083,18.735,18.884,57954,0
2017-07-31,19.033,19.033,18.735,18.735,43120,0
2017-08-01,18.785,19.182,18.685,19.132,81049,0
2017-08-02,19.083,19.083,18.437,18.486,112306,0
2017-08-03,18.536,18.635,17.84,18.089,203429,0
2017-08-04,18.139,18.586,17.89,18.188,147073,0
2017-08-07,18.089,18.139,17.84,17.89,99751,0
2017-08-08,17.791,18.238,17.791,17.94,75017,0
2017-08-09,17.741,18.039,17.642,17.84,134699,0
2017-08-10,17.741,17.84,17.542,17.741,98789,0
2017-08-11,17.84,18.039,17.244,17.542,131443,0
2017-08-14,17.741,17.94,17.691,17.791,72040,0
2017-08-15,17.84,17.907,17.592,17.691,44554,0
2017-08-16,17.642,17.791,17.493,17.592,57613,0
2017-08-17,17.493,17.691,17.343,17.393,117033,0
2017-08-18,17.244,17.592,17.194,17.493,77646,0
2017-08-21,17.443,17.642,17.393,17.542,32900,0
2017-08-22,17.671,17.741,17.443,17.542,45705,0
2017-08-23,17.443,17.592,17.294,17.343,55711,0
2017-08-24,17.343,17.592,17.343,17.542,44314,0
2017-08-25,17.493,17.723,17.393,17.592,32580,0
2017-08-28,17.592,17.592,17.393,17.493,29736,0
2017-08-29,17.343,17.567,17.294,17.443,66813,0
2017-08-30,17.443,17.642,17.393,17.493,27656,0
2017-08-31,17.443,17.741,17.443,17.542,55821,0
2017-09-01,17.393,17.691,17.393,17.592,68237,0
2017-09-05,17.592,17.642,17.393,17.393,53500,0
2017-09-06,17.443,17.493,17.269,17.443,73242,0
2017-09-07,17.642,17.642,17.294,17.393,133278,0
2017-09-08,17.493,17.989,17.393,17.94,63992,0
2017-09-11,17.989,18.387,17.989,18.337,66413,0
2017-09-12,18.387,18.486,18.188,18.387,47619,0
2017-09-13,18.337,18.486,18.124,18.387,60296,0
2017-09-14,18.243,18.635,18.243,18.437,66181,0
2017-09-15,18.486,18.536,18.163,18.188,232801,0
2017-09-18,18.188,18.387,17.89,18.238,46072,0
2017-09-19,18.288,18.586,17.17,18.437,80327,0
2017-09-20,18.4,18.834,18.387,18.685,66288,0
2017-09-21,18.635,18.735,18.437,18.536,65658,0
2017-09-22,18.536,18.611,18.337,18.486,68304,0
2017-09-25,18.486,18.934,18.486,18.884,82120,0
2017-09-26,18.834,19.182,18.76,19.083,82918,0
2017-09-27,19.132,19.754,19.033,19.58,95072,0
2017-09-28,19.53,19.729,19.232,19.629,84614,0
2017-09-29,19.679,19.828,19.331,19.381,64806,0
2017-10-02,19.431,19.58,19.232,19.58,59334,0
2017-10-03,19.629,19.629,19.381,19.629,100873,0
2017-10-04,19.53,19.754,19.331,19.331,74565,0
2017-10-05,19.331,19.49,19.331,19.381,65921,0
2017-10-06,19.331,19.729,19.207,19.282,81287,0
2017-10-09,19.232,19.48,19.232,19.331,50827,0
2017-10-10,19.431,19.58,19.282,19.53,55312,0
2017-10-11,19.5,19.65,19.225,19.4,41906,0
2017-10-12,19.4,19.55,19.3,19.35,31502,0
2017-10-13,19.35,19.55,19.3,19.3,39336,0
2017-10-16,19.35,19.7,19.35,19.6,54116,0
2017-10-17,19.55,19.65,19.301,19.5,55424,0
2017-10-18,19.6,19.7,19.4,19.45,47401,0
2017-10-19,19.4,19.7,19.4,19.6,43194,0
2017-10-20,19.75,19.8,19.5,19.6,60034,0
2017-10-23,19.6,19.7,19.35,19.5,30105,0
2017-10-24,19.6,19.7,19.45,19.55,70626,0
2017-10-25,19.5,19.9,19.45,19.85,146214,0
2017-10-26,19.75,19.9,19.674,19.75,111541,0
2017-10-27,19.7,19.95,19.7,19.95,98558,0
2017-10-30,19.85,20.05,19.65,19.9,116480,0
2017-10-31,19.5,19.65,19.15,19.2,198532,0
2017-11-01,19.2,19.3,18.65,18.75,85871,0
2017-11-02,18.75,19.05,18.6,19.05,43417,0
2017-11-03,19.1,19.1,18.75,18.85,60238,0
2017-11-06,18.75,19,18.6,18.7,61847,0
2017-11-07,18.75,18.75,18.2,18.2,45948,0
2017-11-08,18.1,18.35,18,18.2,55464,0
2017-11-09,18.2,18.35,18.15,18.3,76723,0
2017-11-10,18.35,18.55,18.15,18.2,24848,0
