Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.1315,8.1315,7.9704,8.0333,110734,0
2005-02-28,7.9975,8.0333,7.9349,7.9436,220723,0
2005-03-01,7.917,8.0062,7.7649,7.9258,118782,0
2005-03-02,7.8544,8.1224,7.8544,7.9526,150903,0
2005-03-03,8.1048,8.1048,7.7649,7.8362,165398,0
2005-03-04,7.9795,7.9882,7.881,7.881,76412,0
2005-03-07,7.8275,7.9526,7.8096,7.917,78682,0
2005-03-08,7.8096,7.8544,7.3803,7.4159,225639,0
2005-03-09,7.3711,7.8631,7.2817,7.6752,198267,0
2005-03-10,7.5143,7.8631,7.4963,7.8005,147549,0
2005-03-11,7.9436,7.9436,7.55,7.702,75112,0
2005-03-14,7.7201,7.9526,7.5143,7.8005,140031,0
2005-03-15,7.8988,7.9615,7.5143,7.5143,82790,0
2005-03-16,7.4427,7.6486,7.3087,7.3533,139706,0
2005-03-17,7.3175,7.5412,7.3175,7.5052,28819,0
2005-03-18,7.5949,7.6036,7.237,7.2639,292932,0
2005-03-21,7.2192,7.4159,7.1208,7.1293,111581,0
2005-03-22,7.1027,7.1655,7.0044,7.0316,163543,0
2005-03-23,6.9954,7.0492,6.8076,6.8612,163020,0
2005-03-24,6.9238,6.9506,6.7897,6.7986,123637,0
2005-03-28,6.8702,6.8702,6.5839,6.8076,158048,0
2005-03-29,6.7897,6.9506,6.6554,6.8256,216331,0
2005-03-30,6.8433,6.9238,6.7808,6.7897,107144,0
2005-03-31,6.8166,6.8166,6.5303,6.5839,136782,0
2005-04-01,6.7003,6.736,6.4855,6.566,163860,0
2005-04-04,6.6107,6.6107,6.4409,6.5303,180322,0
2005-04-05,6.5839,6.8524,6.4677,6.4765,169958,0
2005-04-06,6.566,6.6018,6.4409,6.4677,80658,0
2005-04-07,6.4228,6.6196,6.4052,6.5839,50242,0
2005-04-08,6.5303,6.6465,6.4052,6.4228,51242,0
2005-04-11,6.4765,6.5035,6.3067,6.3067,103286,0
2005-04-12,6.3425,6.566,6.3155,6.5303,80770,0
2005-04-13,6.4855,6.4855,6.1994,6.2082,127637,0
2005-04-14,6.2708,6.3155,6.1905,6.2174,120235,0
2005-04-15,6.1726,6.2889,6.074,6.1009,94584,0
2005-04-18,6.1279,6.2174,5.7966,6.074,257575,0
2005-04-19,6.0294,6.1365,5.7966,5.9935,200783,0
2005-04-20,5.9935,6.3246,5.8594,6.1905,107619,0
2005-04-21,6.3334,6.3334,6.0383,6.056,109532,0
2005-04-22,6.0383,6.3155,6.0294,6.2621,146580,0
2005-04-25,6.3603,6.3603,6.1279,6.1637,82191,0
2005-04-26,6.1905,6.1905,5.9667,5.9667,233673,0
2005-04-27,5.9489,6.1812,5.9489,6.1188,52982,0
2005-04-28,6.092,6.1637,5.8683,5.9042,102023,0
2005-04-29,5.8863,6.1097,5.8863,5.9935,65884,0
2005-05-02,5.9667,6.1279,5.8594,5.8951,100001,0
2005-05-03,5.9489,6.5303,5.8594,6.3962,120462,0
2005-05-04,6.4765,6.8524,6.4052,6.5391,167339,0
2005-05-05,6.566,7.0938,6.3514,6.8524,858143,0
2005-05-06,6.8792,7.0492,6.5035,6.5483,122513,0
2005-05-09,6.5483,6.8343,6.5483,6.8343,84780,0
2005-05-10,6.8524,6.8524,6.5839,6.6735,79590,0
2005-05-11,6.7093,6.7093,6.3425,6.4052,121968,0
2005-05-12,6.4052,6.4677,6.1009,6.2621,108584,0
2005-05-13,6.2708,6.3334,6.0831,6.1365,75666,0
2005-05-16,6.2082,6.3067,6.1456,6.1726,103046,0
2005-05-17,6.1905,6.3067,6.1009,6.2082,28554,0
2005-05-18,6.235,6.5214,6.1726,6.4677,93994,0
2005-05-19,6.4765,6.5303,6.3603,6.4409,31163,0
2005-05-20,6.4855,6.4855,6.2174,6.414,43582,0
2005-05-23,6.3873,6.4496,6.3334,6.3514,71219,0
2005-05-24,6.3514,6.4228,6.3246,6.3962,26280,0
2005-05-25,6.2889,6.5303,6.2798,6.3514,218143,0
2005-05-26,6.5751,6.638,6.4052,6.4319,98336,0
2005-05-27,6.4409,6.6196,6.3783,6.5214,35392,0
2005-05-31,6.5035,6.566,6.4588,6.4588,33509,0
2005-06-01,6.5214,6.6287,6.414,6.5839,27202,0
2005-06-02,6.566,6.6107,6.4855,6.593,28490,0
2005-06-03,6.6554,6.8433,6.5303,6.745,112811,0
2005-06-06,6.745,6.745,6.4855,6.5303,43866,0
2005-06-07,6.6107,6.6107,6.5035,6.5303,93400,0
2005-06-08,6.4855,6.5571,6.4855,6.5303,99082,0
2005-06-09,6.4855,6.566,6.4855,6.566,29914,0
2005-06-10,6.566,6.6018,6.4944,6.5303,36375,0
2005-06-13,6.4765,6.5483,6.2977,6.3425,92455,0
2005-06-14,6.4052,6.6018,6.2798,6.2798,125482,0
2005-06-15,6.2889,6.6465,6.2174,6.4855,150908,0
2005-06-16,6.4228,6.4855,6.2708,6.3246,58953,0
2005-06-17,6.4228,6.4855,6.2621,6.4228,150433,0
2005-06-20,6.3962,6.4409,6.3514,6.3783,51286,0
2005-06-21,6.4228,6.745,6.414,6.7003,95633,0
2005-06-22,6.7808,7.1386,6.745,7.0938,218634,0
2005-06-23,7.0579,7.1477,6.6554,6.6554,175329,0
2005-06-24,6.6735,6.6735,6.4944,6.566,1911314,0
2005-06-27,6.5839,6.8166,6.5839,6.6287,122202,0
2005-06-28,6.6735,6.7897,6.566,6.7181,167439,0
2005-06-29,6.7718,6.8433,6.6554,6.7897,45669,0
2005-06-30,6.6822,6.8433,6.5751,6.638,64747,0
2005-07-01,6.6018,6.7986,6.6018,6.7718,62307,0
2005-07-05,6.7541,6.7897,6.6107,6.638,85400,0
2005-07-06,6.6465,6.7897,6.6107,6.7718,52420,0
2005-07-07,6.7181,6.7808,6.6196,6.6914,67506,0
2005-07-08,6.6554,6.736,6.6554,6.6646,53889,0
2005-07-11,6.5839,6.7629,6.5303,6.5391,122246,0
2005-07-12,6.5303,6.6107,6.5123,6.6018,116880,0
2005-07-13,6.593,6.593,6.3514,6.3514,140001,0
2005-07-14,6.3514,6.4319,6.3155,6.3692,75558,0
2005-07-15,6.3334,6.4677,6.3246,6.4409,24694,0
2005-07-18,6.3514,6.6107,6.3514,6.5035,90807,0
2005-07-19,6.5123,6.7181,6.5123,6.5751,100308,0
2005-07-20,6.6107,6.8612,6.593,6.7271,70050,0
2005-07-21,6.7541,6.8702,6.736,6.8343,62690,0
2005-07-22,6.7629,7.1477,6.745,7.1386,115451,0
2005-07-25,7.1027,7.1118,6.9506,7.0671,64941,0
2005-07-26,7.0671,7.1655,7.0671,7.1655,36870,0
2005-07-27,7.1921,7.1921,7.0579,7.1027,52616,0
2005-07-28,7.0135,7.1027,7.0135,7.0221,52847,0
2005-07-29,7.0044,7.2817,7.0044,7.1027,76269,0
2005-08-01,7.1118,7.1208,7.0579,7.1027,20040,0
2005-08-02,7.0579,7.1386,7.0579,7.1027,113499,0
2005-08-03,7.0579,7.1118,6.8792,7.0938,95822,0
2005-08-04,7.1027,7.1027,6.8702,6.906,107279,0
2005-08-05,6.8971,6.942,6.7541,6.8076,42303,0
2005-08-08,6.8792,6.8792,6.6465,6.6554,39103,0
2005-08-09,6.6914,6.7986,6.6646,6.7718,20604,0
2005-08-10,6.8524,6.8971,6.6822,6.745,50431,0
2005-08-11,6.745,6.7897,6.7093,6.745,116677,0
2005-08-12,6.736,6.8792,6.7181,6.8702,43080,0
2005-08-15,6.8343,6.8343,6.7181,6.7808,33985,0
2005-08-16,6.7808,6.7808,6.4765,6.566,102670,0
2005-08-17,6.5391,6.6465,6.5391,6.593,16154,0
2005-08-18,6.6735,6.6735,6.5391,6.6107,33028,0
2005-08-19,6.6646,6.7897,6.4677,6.7003,25640,0
2005-08-22,6.6554,6.8076,6.4944,6.5303,32544,0
2005-08-23,6.5303,6.5391,6.4409,6.4944,58369,0
2005-08-24,6.4677,6.7718,6.4409,6.7003,39226,0
2005-08-25,6.7897,6.7897,6.4409,6.6107,70287,0
2005-08-26,6.6287,6.6287,6.4409,6.4677,34942,0
2005-08-29,6.4496,6.4496,6.3514,6.3962,39070,0
2005-08-30,6.4228,6.5839,6.4228,6.5303,31175,0
2005-08-31,6.414,6.566,6.3962,6.5303,73755,0
2005-09-01,6.5303,6.5839,6.4409,6.5839,38581,0
2005-09-02,6.5303,6.593,6.5303,6.593,13739,0
2005-09-06,6.5303,6.7986,6.4855,6.7093,30737,0
2005-09-07,6.6196,6.9506,6.593,6.8792,24959,0
2005-09-08,6.8792,6.906,6.5839,6.6018,45835,0
2005-09-09,6.1456,6.1456,4.8755,4.9379,4504174,0
2005-09-12,5.0275,5.2691,4.9739,5.2243,1178238,0
2005-09-13,5.3316,5.3494,5.2514,5.3406,600884,0
2005-09-14,5.3673,5.5193,5.2957,5.4836,378123,0
2005-09-15,5.5016,5.5016,5.3406,5.448,122508,0
2005-09-16,5.4746,5.4836,5.3494,5.3673,133267,0
2005-09-19,5.3673,5.448,5.3494,5.4389,107929,0
2005-09-20,5.4389,5.448,5.1616,5.3316,220799,0
2005-09-21,5.2777,5.3406,5.2691,5.2957,102044,0
2005-09-22,5.3316,5.3494,5.1973,5.3226,110942,0
2005-09-23,5.2957,5.3136,5.1973,5.2422,187438,0
2005-09-26,5.2691,5.3136,5.2422,5.2514,163708,0
2005-09-27,5.2514,5.2957,5.1528,5.2514,101661,0
2005-09-28,5.2154,5.2329,4.9915,5.1528,313510,0
2005-09-29,5.0633,5.1886,5.0541,5.1616,582787,0
2005-09-30,5.1439,5.1886,5.0009,5.1259,287770,0
2005-10-03,5.1259,5.3316,5.1259,5.1973,840778,0
2005-10-04,5.1973,5.3316,5.1973,5.2868,574947,0
2005-10-05,5.2599,5.5016,5.2599,5.3494,157337,0
2005-10-06,5.448,5.4658,5.2868,5.3048,171524,0
2005-10-07,5.3136,5.3673,5.2868,5.3316,51806,0
2005-10-10,5.3673,5.4926,5.2599,5.3048,119157,0
2005-10-11,5.2691,5.3585,5.2422,5.2691,238006,0
2005-10-12,5.2599,5.3316,5.2243,5.2777,271949,0
2005-10-13,5.2514,5.3048,5.2154,5.2154,86545,0
2005-10-14,5.3136,5.3406,5.2957,5.3406,73482,0
2005-10-17,5.3406,5.3406,5.2868,5.2868,284212,0
2005-10-18,5.2599,5.3136,5.2422,5.3048,319182,0
2005-10-19,5.3048,5.3136,5.2243,5.2868,190108,0
2005-10-20,5.2422,5.2868,5.1168,5.1439,73363,0
2005-10-21,5.1705,5.1705,5.0097,5.108,211974,0
2005-10-24,5.1168,5.1528,5.0899,5.1168,65002,0
2005-10-25,5.1168,5.3048,5.0811,5.108,96178,0
2005-10-26,5.1348,5.2154,5.0723,5.0811,67156,0
2005-10-27,5.1528,5.1528,5.0275,5.0362,136358,0
2005-10-28,5.0097,5.2514,5.0097,5.1168,47988,0
2005-10-31,5.2243,5.2599,5.1439,5.2329,25424,0
2005-11-01,5.2514,5.2514,5.0899,5.1528,56453,0
2005-11-02,5.108,5.3136,5.108,5.3136,38895,0
2005-11-03,5.3226,5.3316,5.2422,5.2777,65596,0
2005-11-04,5.2599,5.2868,5.2329,5.2422,92382,0
2005-11-07,5.2422,5.2868,5.2063,5.2329,87779,0
2005-11-08,5.2154,5.2599,5.1973,5.2599,32124,0
2005-11-09,5.1528,5.2777,5.1528,5.2514,187167,0
2005-11-10,5.2514,5.3942,5.2063,5.3316,158337,0
2005-11-11,5.3136,5.3942,5.3136,5.3406,28569,0
2005-11-14,5.3406,5.3942,5.3406,5.3942,26991,0
2005-11-15,5.3585,5.43,5.3585,5.3585,85893,0
2005-11-16,5.4031,5.4389,5.3406,5.3406,86150,0
2005-11-17,5.2599,5.3673,5.2599,5.3226,117665,0
2005-11-18,5.3048,5.3942,5.3048,5.3494,201564,0
2005-11-21,5.3494,5.3494,5.3226,5.3226,140115,0
2005-11-22,5.3316,5.3406,5.2868,5.3226,60301,0
2005-11-23,5.2957,5.3673,5.2957,5.3316,80378,0
2005-11-25,5.3316,5.3673,5.3226,5.3226,22636,0
2005-11-28,5.3316,5.3673,5.3226,5.3316,263643,0
2005-11-29,5.3494,5.3494,5.2777,5.2868,161222,0
2005-11-30,5.2868,5.3494,5.2691,5.3316,80590,0
2005-12-01,5.3316,5.3494,5.3048,5.3494,86646,0
2005-12-02,5.3494,5.3585,5.3136,5.3316,116872,0
2005-12-05,5.3494,5.4211,5.3226,5.4121,93445,0
2005-12-06,5.4121,5.5462,5.4031,5.5375,97260,0
2005-12-07,5.5016,5.7611,5.5016,5.6895,162859,0
2005-12-08,5.6536,5.8594,5.6536,5.8234,104696,0
2005-12-09,5.8505,5.9042,5.7878,5.8505,47538,0
2005-12-12,5.8774,5.8863,5.7611,5.8059,125827,0
2005-12-13,5.8414,6.1365,5.8234,6.0383,158860,0
2005-12-14,6.0203,6.092,6.0116,6.0831,115612,0
2005-12-15,6.0831,6.1097,5.9042,5.9845,72179,0
2005-12-16,5.9577,6.1009,5.9577,6.056,57999,0
2005-12-19,6.0831,6.1812,6.0203,6.0831,56548,0
2005-12-20,6.0831,6.092,5.8594,6.0473,124907,0
2005-12-21,6.074,6.092,5.9042,5.9489,85391,0
2005-12-22,5.8774,5.9667,5.734,5.7788,96645,0
2005-12-23,5.752,5.913,5.752,5.913,83158,0
2005-12-27,5.8414,5.8505,5.5821,5.7162,118400,0
2005-12-28,5.7162,5.8059,5.6626,5.7878,84118,0
2005-12-29,5.77,5.9042,5.77,5.9042,42482,0
2005-12-30,5.7966,5.8414,5.7252,5.8414,89032,0
2006-01-03,5.7878,6.0651,5.7878,6.056,56578,0
2006-01-04,5.9489,6.1456,5.9489,6.1456,120255,0
2006-01-05,6.0831,6.2621,5.9935,6.244,104485,0
2006-01-06,6.3067,6.3962,6.2708,6.3246,58440,0
2006-01-09,6.2798,6.3873,6.2708,6.3067,150635,0
2006-01-10,6.2621,6.3514,6.1726,6.2174,57755,0
2006-01-11,6.3246,6.3246,6.1365,6.1905,24149,0
2006-01-12,6.2174,6.2174,5.9577,5.9756,62488,0
2006-01-13,5.9489,5.9489,5.7431,5.8863,92055,0
2006-01-17,5.8325,5.8683,5.7162,5.77,73388,0
2006-01-18,5.7611,5.8774,5.7611,5.8505,66737,0
2006-01-19,5.8594,6.092,5.8594,6.0831,31067,0
2006-01-20,5.9667,6.1547,5.9667,6.0831,28972,0
2006-01-23,6.074,6.1547,6.074,6.1365,37476,0
2006-01-24,6.092,6.2082,6.0831,6.092,34388,0
2006-01-25,6.1279,6.1547,6.0831,6.1365,31961,0
2006-01-26,6.1188,6.2889,6.0831,6.2261,179758,0
2006-01-27,6.235,6.2889,6.2174,6.235,22692,0
2006-01-30,6.2708,6.3514,6.2621,6.3246,40110,0
2006-01-31,6.2889,6.3962,6.2621,6.3962,40231,0
2006-02-01,6.3962,6.4319,6.3067,6.4052,21455,0
2006-02-02,6.4409,6.593,6.4319,6.5035,38842,0
2006-02-03,6.4677,6.7271,6.3962,6.5391,61454,0
2006-02-06,6.5123,6.5123,6.4319,6.4588,64945,0
2006-02-07,6.414,6.4588,6.4052,6.4588,16782,0
2006-02-08,6.4052,6.4677,6.3962,6.4496,30370,0
2006-02-09,6.2174,6.4319,5.9489,6.2977,199172,0
2006-02-10,6.2261,6.244,6.1188,6.2261,34978,0
2006-02-13,6.1812,6.3155,6.1812,6.235,22939,0
2006-02-14,6.235,6.566,6.235,6.414,77996,0
2006-02-15,6.4496,6.5751,6.4228,6.5303,33214,0
2006-02-16,6.5303,6.566,6.4944,6.566,39547,0
2006-02-17,6.6554,6.6914,6.6465,6.6735,45642,0
2006-02-21,6.6107,6.6465,6.5839,6.6018,73329,0
2006-02-22,6.593,6.6554,6.5751,6.6018,68954,0
2006-02-23,6.566,6.6018,6.4496,6.5123,36027,0
2006-02-24,6.5123,6.5571,6.5035,6.5303,72639,0
2006-02-27,6.5391,6.5391,6.5214,6.5303,58997,0
2006-02-28,6.4944,6.6287,6.4944,6.5751,81760,0
2006-03-01,6.6018,6.6554,6.6018,6.6554,51390,0
2006-03-02,6.6646,6.7181,6.6465,6.7181,55859,0
2006-03-03,6.7181,6.7897,6.6735,6.7093,122018,0
2006-03-06,6.7003,6.8343,6.6465,6.7093,58555,0
2006-03-07,6.7808,6.7808,6.638,6.638,88563,0
2006-03-08,6.6196,6.7629,6.5035,6.736,64052,0
2006-03-09,6.736,6.736,6.5214,6.6287,49764,0
2006-03-10,6.5214,6.6646,6.4588,6.638,25862,0
2006-03-13,6.6287,6.6287,6.3873,6.6196,82576,0
2006-03-14,6.5839,6.6554,6.4496,6.5839,28013,0
2006-03-15,6.6465,6.6465,6.4588,6.4944,34653,0
2006-03-16,6.4855,6.4944,6.4319,6.4677,20133,0
2006-03-17,6.4496,6.4855,6.4228,6.4319,40336,0
2006-03-20,6.3962,6.4319,6.3783,6.3783,48605,0
2006-03-21,6.3246,6.4855,6.2977,6.4228,37235,0
2006-03-22,6.4319,6.4409,6.2798,6.3246,41696,0
2006-03-23,6.2977,6.5123,6.074,6.3962,154217,0
2006-03-24,6.3692,6.4052,6.2531,6.3783,15174,0
2006-03-27,6.3783,6.4409,6.2708,6.3514,28015,0
2006-03-28,6.3425,6.4409,6.2977,6.3962,16134,0
2006-03-29,6.4319,6.4496,6.3246,6.414,151936,0
2006-03-30,6.3962,6.4588,6.3334,6.3514,29628,0
2006-03-31,6.3334,6.5483,6.3334,6.5391,131666,0
2006-04-03,6.5035,6.6107,6.5035,6.6018,38196,0
2006-04-04,6.6287,6.6287,6.4496,6.5303,111631,0
2006-04-05,6.5214,6.593,6.4588,6.5123,16861,0
2006-04-06,6.4944,6.915,6.3962,6.8524,1059429,0
2006-04-07,6.8166,6.9238,6.6914,6.8612,84397,0
2006-04-10,6.8882,7.0848,6.7986,6.9776,82048,0
2006-04-11,6.9595,6.9776,6.8792,6.8792,46613,0
2006-04-12,6.8971,6.8971,6.8343,6.8433,29755,0
2006-04-13,6.8524,7.0316,6.7541,6.8524,47025,0
2006-04-17,6.8256,7.0221,6.6196,7.0221,82052,0
2006-04-18,7.0221,7.0492,6.915,7.0135,25555,0
2006-04-19,6.9954,7.3711,6.9954,7.3711,86412,0
2006-04-20,7.3979,7.4247,7.076,7.2281,39472,0
2006-04-21,7.1386,7.1477,7.0135,7.1208,31759,0
2006-04-24,7.076,7.0848,6.9506,6.9595,17460,0
2006-04-25,6.942,7.0401,6.8612,7.0135,51125,0
2006-04-26,6.9954,7.1208,6.8612,6.915,47691,0
2006-04-27,6.915,7.0848,6.8166,6.915,66058,0
2006-04-28,7.0492,7.1027,6.9238,7.0938,35901,0
2006-05-01,7.0938,7.1027,6.9506,7.1027,12880,0
2006-05-02,7.1386,7.1386,7.0671,7.0938,17218,0
2006-05-03,7.0221,7.1027,6.9776,7.0848,19079,0
2006-05-04,6.9864,7.0401,6.6646,6.7093,73182,0
2006-05-05,6.9687,7.3175,6.9687,7.1293,116459,0
2006-05-08,7.1563,7.1563,6.8971,7.1118,55585,0
2006-05-09,7.1208,7.2639,7.0938,7.1921,48310,0
2006-05-10,7.1563,7.237,7.1293,7.1921,18139,0
2006-05-11,7.1745,7.1921,7.0938,7.1834,31284,0
2006-05-12,7.1386,7.2281,6.0473,7.0492,87333,0
2006-05-15,6.9776,7.1834,6.8343,6.9864,66980,0
2006-05-16,7.1745,7.1745,6.9595,7.0044,25980,0
2006-05-17,7.0044,7.1118,6.9506,7.0135,28137,0
2006-05-18,7.0044,7.0135,6.8971,6.9329,18252,0
2006-05-19,6.9238,6.9954,6.8882,6.9595,21455,0
2006-05-22,6.942,6.9687,6.8343,6.9595,27146,0
2006-05-23,6.9595,6.9687,6.7541,6.9329,30962,0
2006-05-24,6.9595,6.9595,6.6822,6.8612,26323,0
2006-05-25,6.7541,6.8612,6.638,6.8166,14863,0
2006-05-26,6.8166,6.906,6.7541,6.8524,8103,0
2006-05-30,6.8166,6.8792,6.7093,6.8433,14632,0
2006-05-31,6.8343,6.8702,6.638,6.7897,18077,0
2006-06-01,6.7718,6.7718,6.5391,6.6646,11309,0
2006-06-02,6.6554,6.7541,6.566,6.6018,18917,0
2006-06-05,6.5303,6.7629,6.5303,6.6465,25482,0
2006-06-06,6.7629,6.8076,6.7003,6.7541,22035,0
2006-06-07,6.7003,6.8524,6.6018,6.6554,21382,0
2006-06-08,6.5571,6.6554,6.5035,6.566,19280,0
2006-06-09,6.566,6.5751,6.5391,6.5571,14594,0
2006-06-12,6.5214,6.5571,6.4765,6.5035,16981,0
2006-06-13,6.4677,6.5483,6.3067,6.3692,25928,0
2006-06-14,6.3514,6.3873,6.0473,6.2531,49502,0
2006-06-15,6.2174,6.2889,6.074,6.2174,32039,0
2006-06-16,6.1994,6.1994,6.1456,6.1547,5567,0
2006-06-19,6.2082,6.3425,6.2082,6.2798,12120,0
2006-06-20,6.2261,6.2261,5.913,6.1812,62627,0
2006-06-21,6.1547,6.1547,6.0023,6.0116,21156,0
2006-06-22,5.9577,6.1279,5.8863,5.9396,36426,0
2006-06-23,5.9489,5.9489,5.7878,5.8414,34461,0
2006-06-26,5.8774,5.8774,5.6178,5.752,53280,0
2006-06-27,5.7252,5.9042,5.7162,5.8148,18321,0
2006-06-28,5.7878,5.8594,5.7431,5.8234,5948,0
2006-06-29,5.8594,6.0473,5.8594,6.0383,56320,0
2006-06-30,6.0023,6.1456,5.9577,6.1456,98710,0
2006-07-03,6.1994,6.3155,6.1905,6.2977,11197,0
2006-07-05,6.1456,6.414,5.8863,6.3962,42999,0
2006-07-06,6.3783,6.3783,6.3334,6.3334,3188,0
2006-07-07,6.2261,6.5123,6.1726,6.4944,43367,0
2006-07-10,6.4765,6.5571,6.2889,6.4228,23546,0
2006-07-11,6.3873,6.3873,6.0023,6.2174,24661,0
2006-07-12,6.1456,6.593,6.1097,6.4409,27592,0
2006-07-13,6.4228,6.4496,6.244,6.4409,6484,0
2006-07-14,6.4228,6.6196,6.2261,6.4855,56640,0
2006-07-17,6.4588,6.4588,6.3067,6.4228,32411,0
2006-07-18,6.414,6.4765,6.2621,6.4409,9813,0
2006-07-19,6.3783,6.4409,6.244,6.4319,20411,0
2006-07-20,6.2621,6.4677,6.2174,6.414,30652,0
2006-07-21,6.3873,6.414,6.244,6.3514,42423,0
2006-07-24,6.3425,6.3425,6.1547,6.2977,12947,0
2006-07-25,6.2708,6.2708,6.1905,6.2174,13437,0
2006-07-26,6.1365,6.1637,6.1279,6.1637,7668,0
2006-07-27,6.1547,6.1547,6.056,6.1365,14946,0
2006-07-28,6.1279,6.1456,6.0023,6.0023,18584,0
2006-07-31,6.0023,6.1637,5.8951,6.1637,96205,0
2006-08-01,6.0203,6.2174,5.913,6.2174,29253,0
2006-08-02,6.0383,6.1637,5.9396,6.0831,16199,0
2006-08-03,6.0473,6.0473,5.9577,6.0383,5619,0
2006-08-04,6.1812,6.1994,6.1456,6.1994,6080,0
2006-08-07,6.1812,6.2174,5.8594,6.0383,29956,0
2006-08-08,6.0203,6.0203,5.8774,5.9935,9361,0
2006-08-09,5.9396,5.9845,5.8148,5.9667,22042,0
2006-08-10,5.9221,5.9577,5.8059,5.9042,21473,0
2006-08-11,5.8774,5.8774,5.8234,5.8414,19949,0
2006-08-14,5.8325,5.9221,5.8234,5.8325,46289,0
2006-08-15,5.8414,5.9935,5.8414,5.8594,8218,0
2006-08-16,5.8325,5.8863,5.8325,5.8863,3487,0
2006-08-17,5.9042,6.1097,5.9042,6.0116,3283,0
2006-08-18,6.0116,6.1279,6.0116,6.1279,1105,0
2006-08-21,6.1009,6.1097,6.0831,6.092,6116,0
2006-08-22,6.1097,6.1279,6.0831,6.092,7432,0
2006-08-23,5.9845,6.0831,5.8774,6.0651,8328,0
2006-08-24,6.0651,6.2174,6.0651,6.2174,13547,0
2006-08-25,6.1726,6.2621,6.1726,6.2261,20891,0
2006-08-28,6.2082,6.2082,5.9489,6.1726,3568,0
2006-08-29,6.1812,6.2174,6.1547,6.1547,5863,0
2006-08-30,6.056,6.244,6.0473,6.2174,5644,0
2006-08-31,6.0831,6.3514,6.0831,6.2621,46785,0
2006-09-01,6.1812,6.2621,6.0294,6.2621,22987,0
2006-09-05,6.2621,6.3155,6.2174,6.2621,14440,0
2006-09-06,6.2174,6.3155,6.1456,6.2174,12888,0
2006-09-07,6.2082,6.2174,6.2082,6.2082,9361,0
2006-09-08,6.3067,6.3067,6.074,6.2174,34951,0
2006-09-11,6.1097,6.6196,6.1097,6.6018,60197,0
2006-09-12,6.6465,6.6465,6.5035,6.638,28203,0
2006-09-13,6.5035,6.566,6.3962,6.4409,8912,0
2006-09-14,6.4677,6.566,6.2174,6.3692,647604,0
2006-09-15,6.3783,6.4855,6.3514,6.4319,22600,0
2006-09-18,6.4944,6.4944,6.2531,6.3692,27734,0
2006-09-19,6.3514,6.6822,6.3514,6.6735,146403,0
2006-09-20,6.6018,6.7718,6.6018,6.6822,41542,0
2006-09-21,6.6018,6.6646,6.3603,6.638,34320,0
2006-09-22,6.6196,6.6287,6.4409,6.4677,50405,0
2006-09-25,6.5214,6.5303,6.3962,6.4409,5879,0
2006-09-26,6.4588,6.6196,6.4319,6.5839,41679,0
2006-09-27,6.4855,6.6914,6.3514,6.4319,25617,0
2006-09-28,6.3603,6.3603,6.2531,6.2621,31967,0
2006-09-29,6.2531,6.3067,6.2531,6.2531,22606,0
2006-10-02,6.2621,6.3067,6.2531,6.2531,14215,0
2006-10-03,6.2531,6.2798,6.2531,6.2798,6378,0
2006-10-04,6.2531,6.2798,6.2531,6.2708,12549,0
2006-10-05,6.1905,6.2261,6.1188,6.2261,7156,0
2006-10-06,6.2082,6.2708,6.1905,6.2531,7249,0
2006-10-09,6.2531,6.3067,6.2531,6.2889,2910,0
2006-10-10,6.2889,6.3067,6.2708,6.3067,12745,0
2006-10-11,6.1812,6.1994,6.056,6.1365,48818,0
2006-10-12,6.0831,6.2977,6.0651,6.2977,14396,0
2006-10-13,6.3067,6.3873,6.2977,6.3783,85679,0
2006-10-16,6.5303,6.5751,6.4409,6.5303,51412,0
2006-10-17,6.4855,6.6822,6.4855,6.6465,29240,0
2006-10-18,6.6018,6.7629,6.6018,6.745,49024,0
2006-10-19,6.7808,6.8612,6.6646,6.7541,53390,0
2006-10-20,6.736,6.8076,6.7271,6.7897,18889,0
2006-10-23,6.7897,6.942,6.745,6.8524,33378,0
2006-10-24,6.9506,7.076,6.8433,7.076,58134,0
2006-10-25,7.1027,7.2727,6.9776,7.201,118139,0
2006-10-26,7.1477,7.7739,7.1477,7.6308,252024,0
2006-10-27,7.7201,8.0779,7.5412,7.9882,181159,0
2006-10-30,7.9882,8.2119,7.9079,8.0241,154532,0
2006-10-31,8.1494,8.1494,7.711,7.7739,69779,0
2006-11-01,7.729,7.9882,7.729,7.9079,42328,0
2006-11-02,7.9975,8.0692,7.1208,7.3891,64953,0
2006-11-03,7.3891,7.729,7.3622,7.6217,36360,0
2006-11-06,7.6842,7.7557,7.4963,7.5412,44135,0
2006-11-07,7.4605,7.4695,7.1921,7.2551,57215,0
2006-11-08,7.2192,7.2639,7.1118,7.1921,47523,0
2006-11-09,7.237,7.7827,7.237,7.711,75168,0
2006-11-10,7.729,7.729,7.4247,7.4427,19563,0
2006-11-13,7.5052,7.8451,7.4605,7.7557,28488,0
2006-11-14,7.7557,7.8275,7.7557,7.8096,17151,0
2006-11-15,7.7201,7.7201,7.1745,7.3711,50092,0
2006-11-16,7.3711,7.4963,7.1118,7.4963,46193,0
2006-11-17,7.5052,7.5052,7.3265,7.3265,35617,0
2006-11-20,7.4695,7.4695,7.2639,7.2639,40101,0
2006-11-21,7.2192,7.3979,7.2192,7.2817,20545,0
2006-11-22,7.3533,7.4159,7.2817,7.3175,22662,0
2006-11-24,7.3711,7.4159,7.2817,7.3175,12983,0
2006-11-27,7.3265,7.5052,7.3087,7.4072,50958,0
2006-11-28,7.4519,7.4519,7.2817,7.3265,37815,0
2006-11-29,7.4159,7.8631,7.3353,7.5322,95030,0
2006-11-30,7.5949,7.6486,7.4695,7.5592,24605,0
2006-12-01,7.5592,7.5592,7.2817,7.3533,47505,0
2006-12-04,7.4159,7.4159,7.3087,7.3175,31279,0
2006-12-05,7.3979,7.5052,7.2817,7.3175,56963,0
2006-12-06,7.3087,7.5143,7.2907,7.3087,35141,0
2006-12-07,7.3711,7.4695,7.2817,7.4159,35056,0
2006-12-08,7.4876,7.5592,7.3803,7.4963,41404,0
2006-12-11,7.5679,7.7739,7.5234,7.747,52722,0
2006-12-12,7.8275,7.8275,7.4876,7.6662,37978,0
2006-12-13,7.6036,7.6308,7.4427,7.4605,42516,0
2006-12-14,7.4605,7.702,7.3891,7.702,35684,0
2006-12-15,7.55,7.9795,7.5412,7.9526,82653,0
2006-12-18,7.881,7.9258,7.7827,7.8722,30749,0
2006-12-19,7.8451,7.9349,7.6392,7.9079,36710,0
2006-12-20,7.9436,7.9882,7.5679,7.917,53814,0
2006-12-21,7.917,7.9436,7.7916,7.8988,53209,0
2006-12-22,7.8903,7.917,7.3265,7.3445,86957,0
2006-12-26,7.3711,7.7649,7.3711,7.5143,48319,0
2006-12-27,7.5412,7.6392,7.4695,7.55,52416,0
2006-12-28,7.5234,7.577,7.4785,7.5052,29038,0
2006-12-29,7.5322,7.6752,7.5052,7.6752,118569,0
2007-01-03,7.702,7.702,7.5143,7.5592,107736,0
2007-01-04,7.5592,7.6486,7.5052,7.6126,31367,0
2007-01-05,7.6392,7.881,7.6126,7.8096,79565,0
2007-01-08,7.8362,7.9975,7.8275,7.9882,69934,0
2007-01-09,8.0151,8.0692,7.9436,7.9526,73127,0
2007-01-10,7.881,7.9975,7.8275,7.9349,69295,0
2007-01-11,7.9615,8.1494,7.9436,8.0779,85100,0
2007-01-12,8.1048,8.391,7.9258,8.3106,94901,0
2007-01-16,8.4089,8.4356,8.2567,8.4356,102964,0
2007-01-17,8.4356,8.5161,8.391,8.4356,42519,0
2007-01-18,8.4626,8.7041,8.2655,8.4,59701,0
2007-01-19,8.3553,8.4356,8.3373,8.346,38438,0
2007-01-22,8.346,8.4356,8.3373,8.4268,25450,0
2007-01-23,8.4,8.4356,8.0422,8.3553,107739,0
2007-01-24,8.373,8.4,8.1855,8.2655,100580,0
2007-01-25,8.2928,8.2928,8.1315,8.2481,68422,0
2007-01-26,8.2567,8.3014,8.1138,8.3014,100653,0
2007-01-29,8.373,8.373,8.0599,8.1315,75315,0
2007-01-30,8.1584,8.2567,8.1405,8.2567,73744,0
2007-01-31,8.2837,8.3819,8.2481,8.373,102867,0
2007-02-01,8.346,8.5878,8.2481,8.4356,194903,0
2007-02-02,8.4626,8.7132,8.2481,8.3014,141467,0
2007-02-05,8.3642,8.552,8.2481,8.2748,145488,0
2007-02-06,8.3014,8.5251,8.2481,8.2567,101403,0
2007-02-07,8.2567,8.8649,8.2567,8.4268,251474,0
2007-02-08,8.2748,8.3014,7.3711,7.55,345833,0
2007-02-09,7.7649,7.7649,7.2551,7.3622,231397,0
2007-02-12,7.2997,7.3979,7.2103,7.3979,123928,0
2007-02-13,7.3353,7.6576,7.1027,7.6217,232750,0
2007-02-14,7.6217,7.6308,7.5052,7.5143,137259,0
2007-02-15,7.5412,7.6752,7.4695,7.6126,75340,0
2007-02-16,7.6662,7.7649,7.4695,7.5052,111854,0
2007-02-20,7.5322,7.8722,7.4605,7.8544,64973,0
2007-02-21,7.738,7.917,7.7201,7.8544,50244,0
2007-02-22,7.8451,7.9349,7.8186,7.8988,43080,0
2007-02-23,7.917,7.9704,7.8988,7.9079,19929,0
2007-02-26,7.9349,7.9882,7.8631,7.9795,30048,0
2007-02-27,7.9258,7.9526,7.2817,7.4337,65256,0
2007-02-28,7.4337,7.4605,7.3353,7.4159,26974,0
2007-03-01,7.3711,7.4963,7.1293,7.4519,35497,0
2007-03-02,7.2103,7.3175,7.076,7.1118,64426,0
2007-03-05,7.1118,7.1921,7.0579,7.0579,36959,0
2007-03-06,7.1027,7.2817,7.076,7.1293,46299,0
2007-03-07,7.0492,7.2817,6.9238,7.0044,75328,0
2007-03-08,7.1027,7.3622,7.0671,7.3175,75204,0
2007-03-09,7.3175,7.3891,7.1834,7.2551,29627,0
2007-03-12,7.2551,7.2551,7.1118,7.1477,48409,0
2007-03-13,7.1027,7.3533,7.1027,7.2103,30271,0
2007-03-14,7.1563,7.2639,7.076,7.0938,33620,0
2007-03-15,7.0938,7.201,7.0938,7.1655,16360,0
2007-03-16,7.1745,7.2907,7.1745,7.2103,18571,0
2007-03-19,7.201,7.201,7.0671,7.1118,32301,0
2007-03-20,7.1027,7.1921,6.9687,7.0044,25782,0
2007-03-21,7.0044,7.1834,7.0044,7.0492,35113,0
2007-03-22,7.0401,7.4427,6.906,6.942,127331,0
2007-03-23,6.9954,7.1208,6.414,6.7986,121170,0
2007-03-26,6.7718,7.1745,6.6914,6.7986,65012,0
2007-03-27,6.7986,7.0044,6.7629,6.7808,27667,0
2007-03-28,6.7541,7.0221,6.7271,6.9687,18207,0
2007-03-29,6.9687,7.0671,6.9238,7.0221,16924,0
2007-03-30,6.9954,7.0492,6.8166,7.0135,28656,0
2007-04-02,6.9776,7.0671,6.9687,7.0579,24574,0
2007-04-03,7.0848,7.3175,6.9864,7.2103,60998,0
2007-04-04,7.237,7.237,7.1118,7.2103,22263,0
2007-04-05,7.1563,7.1921,7.1027,7.1921,19112,0
2007-04-09,7.1921,7.3622,7.1921,7.3533,28483,0
2007-04-10,7.3265,7.3353,6.745,7.2192,100545,0
2007-04-11,7.2459,7.3175,7.1477,7.2551,38072,0
2007-04-12,7.2817,7.2817,7.1027,7.201,20655,0
2007-04-13,7.2281,7.2817,7.1477,7.2192,18552,0
2007-04-16,7.237,7.3265,7.237,7.2907,22164,0
2007-04-17,7.2639,7.4337,7.2459,7.4337,20758,0
2007-04-18,7.2817,7.3891,7.2459,7.3533,21195,0
2007-04-19,7.2907,7.3891,7.1655,7.3891,40114,0
2007-04-20,7.3175,7.577,7.2907,7.4247,42973,0
2007-04-23,7.4247,7.5592,7.1655,7.4519,24164,0
2007-04-24,7.3533,7.702,7.3533,7.6217,40623,0
2007-04-25,7.6752,7.6752,7.3622,7.4695,29835,0
2007-04-26,7.3711,7.4247,7.3265,7.4159,19858,0
2007-04-27,7.3265,7.3622,7.2639,7.3353,16075,0
2007-04-30,7.3803,7.3891,7.1118,7.2281,28107,0
2007-05-01,7.0316,7.1655,7.0221,7.0401,47940,0
2007-05-02,7.0221,7.1027,6.9687,7.1027,65781,0
2007-05-03,7.0579,7.3711,7.0579,7.3353,31504,0
2007-05-04,7.3711,7.3711,7.1745,7.3087,28762,0
2007-05-07,7.3087,7.3087,7.0401,7.0848,28414,0
2007-05-08,7.1386,7.2551,6.7629,7.2103,58227,0
2007-05-09,7.1208,7.2192,6.9506,7.0579,62998,0
2007-05-10,6.9595,7.2817,6.9595,7.2817,49769,0
2007-05-11,6.915,7.2459,6.8343,7.1118,64533,0
2007-05-14,7.0579,7.2639,6.915,7.2192,148013,0
2007-05-15,7.2281,7.3622,7.2103,7.3622,38951,0
2007-05-16,7.3622,7.3622,7.2727,7.3445,41300,0
2007-05-17,7.3533,7.5592,7.2907,7.55,42396,0
2007-05-18,7.6392,7.738,7.577,7.7201,61597,0
2007-05-21,7.6842,7.9258,7.6842,7.8096,73557,0
2007-05-22,7.8544,7.9795,7.7827,7.8096,86400,0
2007-05-23,7.8096,7.9526,7.8096,7.8903,64226,0
2007-05-24,7.9526,7.9526,7.6486,7.6842,63646,0
2007-05-25,7.738,7.7557,7.6662,7.7201,30329,0
2007-05-29,7.8096,7.8451,7.729,7.7827,23357,0
2007-05-30,7.8186,7.8903,7.7916,7.8451,43213,0
2007-05-31,7.8631,7.9079,7.8186,7.8275,80734,0
2007-06-01,7.7739,7.8988,7.7739,7.7827,29646,0
2007-06-04,7.6752,7.738,7.6308,7.702,42091,0
2007-06-05,7.6126,7.8275,7.6036,7.7557,21384,0
2007-06-06,7.7649,7.7649,7.6392,7.6752,22427,0
2007-06-07,7.577,7.6217,7.5234,7.5234,51073,0
2007-06-08,7.5143,7.5949,7.4605,7.577,17563,0
2007-06-11,7.4876,7.5679,7.4605,7.5143,39130,0
2007-06-12,7.5052,7.5322,7.4605,7.4876,39279,0
2007-06-13,7.5679,7.747,7.5592,7.729,12467,0
2007-06-14,7.6935,7.7827,7.6576,7.7827,26232,0
2007-06-15,7.8988,7.8988,7.747,7.7916,37511,0
2007-06-18,7.7916,7.8096,7.7201,7.7916,123661,0
2007-06-19,7.8988,7.8988,7.7649,7.8988,49998,0
2007-06-20,7.8631,7.9258,7.8186,7.917,47100,0
2007-06-21,7.9704,7.9704,7.7649,7.8903,72288,0
2007-06-22,7.8362,7.9615,7.8096,7.8988,191788,0
2007-06-25,7.8988,7.8988,7.7649,7.8451,70958,0
2007-06-26,7.8362,7.8544,7.8096,7.8544,18908,0
2007-06-27,7.8988,8.1315,7.8362,8.1315,116638,0
2007-06-28,8.1405,8.4179,8.1315,8.2655,188614,0
2007-06-29,8.3014,8.3553,8.1674,8.2119,63241,0
2007-07-02,8.2119,8.391,8.1494,8.3553,36240,0
2007-07-03,8.3553,8.373,8.2837,8.3553,13852,0
2007-07-05,8.346,8.346,8.2032,8.3106,38875,0
2007-07-06,8.2567,8.3553,8.2211,8.3283,28565,0
2007-07-09,8.3106,8.3553,8.2655,8.3553,29696,0
2007-07-10,8.373,8.391,8.3194,8.3819,35666,0
2007-07-11,8.3194,8.3819,8.2481,8.3194,46707,0
2007-07-12,8.3283,8.4,8.23,8.3819,68431,0
2007-07-13,8.3553,8.4,8.3014,8.3194,63749,0
2007-07-16,8.3194,8.4,8.3194,8.3373,24758,0
2007-07-17,8.3194,8.7218,8.2567,8.2748,139455,0
2007-07-18,8.1855,8.4626,8.1855,8.4447,67445,0
2007-07-19,8.4268,8.5878,8.4,8.4983,70842,0
2007-07-20,8.4626,8.5073,8.4089,8.4356,57890,0
2007-07-23,8.5073,8.552,8.2655,8.4983,44560,0
2007-07-24,7.8275,8.194,7.3979,8.1674,218754,0
2007-07-25,8.1048,8.1224,8.0151,8.1048,79615,0
2007-07-26,7.9795,8.2567,7.9349,8.1048,68765,0
2007-07-27,8.0062,8.1224,7.9882,8.0511,81402,0
2007-07-30,7.9795,8.0241,7.9615,7.9704,77574,0
2007-07-31,7.9882,8.1138,7.8903,8.0958,61959,0
2007-08-01,8.0692,8.0779,8.0062,8.0422,105804,0
2007-08-02,7.711,8.0511,7.6217,8.0511,36634,0
2007-08-03,8.0333,8.1048,8.0151,8.0333,13484,0
2007-08-06,7.8451,7.9349,7.8005,7.8631,97563,0
2007-08-07,7.7739,7.9615,7.4695,7.8096,113900,0
2007-08-08,7.8544,7.8631,7.3533,7.6308,177929,0
2007-08-09,7.4427,7.7201,7.4427,7.711,96808,0
2007-08-10,7.6217,7.8005,7.5143,7.8005,51839,0
2007-08-13,7.747,8.373,7.6392,7.9882,90989,0
2007-08-14,7.917,7.917,7.6842,7.8362,33535,0
2007-08-15,7.729,8.1405,7.729,7.8186,62204,0
2007-08-16,7.6126,7.7557,7.4519,7.5143,47863,0
2007-08-17,7.5949,7.729,7.4963,7.6486,37297,0
2007-08-20,8.1674,8.1674,7.6308,7.8451,67515,0
2007-08-21,7.8451,7.8722,7.5322,7.711,51187,0
2007-08-22,7.6576,8.1494,7.6576,7.9526,37820,0
2007-08-23,7.9975,8.0241,7.6392,7.8186,22176,0
2007-08-24,7.8988,8.0241,7.8005,7.9882,21632,0
2007-08-27,7.8988,8.1048,7.8988,7.9704,15508,0
2007-08-28,7.8631,8.0151,7.8631,7.9882,26887,0
2007-08-29,7.9349,7.9436,7.7739,7.8988,17822,0
2007-08-30,7.7201,7.7649,7.6662,7.6662,6541,0
2007-08-31,7.6935,7.7557,7.6392,7.7201,12207,0
2007-09-04,7.711,7.8362,7.702,7.7916,43904,0
2007-09-05,7.7557,7.8275,7.7201,7.7916,81984,0
2007-09-06,7.729,8.1138,7.6392,8.1138,25068,0
2007-09-07,8.3283,8.4,8.0062,8.1674,102530,0
2007-09-10,7.9882,8.391,7.738,8.0241,71453,0
2007-09-11,8.1584,8.2119,7.9436,8.1584,29481,0
2007-09-12,7.8362,8.1224,7.8005,8.1048,31860,0
2007-09-13,8.2837,8.346,7.577,7.8451,1000636,0
2007-09-14,7.8096,8.1048,7.747,7.9704,87598,0
2007-09-17,8.0241,8.194,7.9258,7.9975,36437,0
2007-09-18,7.9436,8.2119,7.9349,8.0062,20376,0
2007-09-19,8.0511,8.1674,8.0511,8.0599,26925,0
2007-09-20,7.9704,8.1138,7.9615,7.9615,19146,0
2007-09-21,8.0062,8.0333,7.917,7.9258,43723,0
2007-09-24,7.9882,8.1405,7.9882,7.9882,21305,0
2007-09-25,7.9975,8.0958,7.9526,7.9882,22304,0
2007-09-26,8.0062,8.0779,8.0062,8.0599,10166,0
2007-09-27,8.0867,8.0958,8.0599,8.0867,11570,0
2007-09-28,8.0599,8.1048,7.9882,7.9882,16256,0
2007-10-01,8.0151,8.1224,8.0151,8.1224,66060,0
2007-10-02,8.0958,8.2032,8.0511,8.1494,68971,0
2007-10-03,8.1138,8.194,7.9882,8.1494,26205,0
2007-10-04,8.2119,8.2119,8.0333,8.1674,23749,0
2007-10-05,8.1405,8.2119,8.0958,8.1674,33467,0
2007-10-08,8.1855,8.3194,8.1762,8.2655,38749,0
2007-10-09,8.3106,8.3373,8.2119,8.3106,34462,0
2007-10-10,8.3283,8.3373,8.2655,8.3373,41200,0
2007-10-11,8.3283,8.3373,8.2119,8.3014,21437,0
2007-10-12,8.3283,8.3283,8.2032,8.3283,29293,0
2007-10-15,8.2119,8.2481,8.0958,8.1315,36123,0
2007-10-16,8.1048,8.1584,8.0779,8.1584,19495,0
2007-10-17,8.1494,8.2388,7.9704,8.2388,29645,0
2007-10-18,8.1855,8.1855,7.8631,7.9526,48604,0
2007-10-19,7.917,8.0241,7.8988,7.8988,16687,0
2007-10-22,7.8544,7.9079,7.7916,7.8544,19040,0
2007-10-23,7.8988,8.0333,7.8005,8.0151,41513,0
2007-10-24,7.8451,7.8903,7.8362,7.8903,13182,0
2007-10-25,7.8722,8.1494,7.8186,8.1494,21772,0
2007-10-26,8.1315,8.1315,7.747,7.7916,43894,0
2007-10-29,7.8275,8.0333,7.8096,7.9795,64773,0
2007-10-30,7.8988,8.0241,7.8988,7.9526,92789,0
2007-10-31,7.9795,8.0511,7.738,7.8005,23956,0
2007-11-01,7.7649,7.7916,7.5592,7.6392,45782,0
2007-11-02,7.6217,7.7201,7.5143,7.5322,14827,0
2007-11-05,7.4785,7.4876,7.1208,7.2727,57464,0
2007-11-06,7.0579,7.8722,7.0579,7.7916,37495,0
2007-11-07,7.4519,7.6842,7.4519,7.4876,35891,0
2007-11-08,7.3891,7.3891,7.201,7.2727,38238,0
2007-11-09,7.2192,7.6217,7.1477,7.1477,67467,0
2007-11-12,7.1745,7.5858,7.1745,7.4072,30853,0
2007-11-13,7.4072,7.4337,7.1745,7.237,37334,0
2007-11-14,7.2997,7.2997,7.0316,7.0579,27458,0
2007-11-15,7.0579,7.0671,6.6646,6.8343,147809,0
2007-11-16,6.8612,6.9506,6.8343,6.8792,37244,0
2007-11-19,6.8524,7.0044,6.8343,7.0044,248929,0
2007-11-20,6.8882,6.8971,6.7897,6.7897,30900,0
2007-11-21,6.8343,6.8971,6.8343,6.8792,17499,0
2007-11-23,6.8524,6.8792,6.8166,6.8343,4606,0
2007-11-26,6.7897,7.2639,6.7897,6.9954,50693,0
2007-11-27,6.9776,6.9776,6.8343,6.8343,105862,0
2007-11-28,6.9864,7.4695,6.9506,7.1386,29038,0
2007-11-29,6.9687,7.0579,6.8343,7.0135,27800,0
2007-11-30,7.0135,7.1027,6.9595,7.0316,12414,0
2007-12-03,7.0579,7.1208,6.8792,6.9864,40273,0
2007-12-04,6.9864,7.0579,6.8792,7.0221,36659,0
2007-12-05,7.2281,7.2281,6.9776,7.0316,19951,0
2007-12-06,7.0044,7.1745,7.0044,7.1477,15555,0
2007-12-07,7.1118,7.1655,7.0579,7.1027,17196,0
2007-12-10,7.0848,7.1477,7.0044,7.1386,27372,0
2007-12-11,7.1655,7.2459,7.0848,7.1477,13715,0
2007-12-12,7.201,7.3445,7.1477,7.1477,13936,0
2007-12-13,7.1563,7.2103,7.1027,7.1027,18027,0
2007-12-14,7.0579,7.0579,6.8343,6.9506,32132,0
2007-12-17,6.9595,6.9864,6.8343,6.8433,50929,0
2007-12-18,6.8882,6.906,6.7897,6.8971,109788,0
2007-12-19,6.7718,7.1208,6.7093,7.0135,27030,0
2007-12-20,7.0316,7.1208,6.8792,7.0221,22208,0
2007-12-21,7.0135,7.1208,7.0135,7.1208,18140,0
2007-12-24,7.1118,7.1293,6.7897,7.1208,16012,0
2007-12-26,7.1027,7.2727,7.0044,7.0316,30691,0
2007-12-27,6.9595,7.237,6.9595,7.1208,19260,0
2007-12-28,7.1118,7.1208,6.9864,7.0316,10007,0
2007-12-31,6.942,7.1027,6.9238,7.1027,28839,0
2008-01-02,6.942,7.1563,6.8792,6.915,16123,0
2008-01-03,6.8792,6.942,6.8792,6.8882,19127,0
2008-01-04,6.8882,6.9864,6.6554,6.6735,33652,0
2008-01-07,6.6554,6.7181,6.4588,6.4588,12559,0
2008-01-08,6.5391,6.638,6.3514,6.3603,21549,0
2008-01-09,6.3067,6.4588,6.3067,6.414,25461,0
2008-01-10,6.4319,6.4319,6.2261,6.3603,40629,0
2008-01-11,6.2708,6.5483,6.235,6.5303,29146,0
2008-01-14,6.6018,6.8524,6.5571,6.6735,10944,0
2008-01-15,6.6822,6.8524,6.6554,6.7003,5007,0
2008-01-16,6.8076,7.4876,6.8076,7.1921,66914,0
2008-01-17,7.2817,7.4605,6.736,6.745,11689,0
2008-01-18,6.7541,6.7541,6.4765,6.593,25344,0
2008-01-22,6.4855,7.1834,6.2977,6.6646,42358,0
2008-01-23,6.4944,6.7808,5.8863,6.414,50170,0
2008-01-24,6.4855,6.736,6.3692,6.7003,20825,0
2008-01-25,5.7431,6.2261,5.1439,5.9845,257865,0
2008-01-28,5.9845,6.2082,5.77,6.1547,82445,0
2008-01-29,6.1994,6.1994,5.9756,6.1097,43154,0
2008-01-30,5.9935,6.1188,5.9577,6.0383,43049,0
2008-01-31,6.0116,6.0383,5.7252,5.9935,278816,0
2008-02-01,6.0383,6.6914,6.0294,6.5035,116063,0
2008-02-04,6.593,6.593,6.0023,6.2621,41515,0
2008-02-05,6.074,6.2531,6.0116,6.0473,39209,0
2008-02-06,6.0023,6.1456,5.7878,5.8325,71047,0
2008-02-07,5.7162,6.2621,5.7162,6.2174,19874,0
2008-02-08,6.0473,6.2174,5.8059,6.092,47074,0
2008-02-11,6.1637,6.1905,5.9311,5.9756,22326,0
2008-02-12,5.9221,6.0203,5.8774,5.9396,31871,0
2008-02-13,5.9311,6.0116,5.9311,5.9935,20345,0
2008-02-14,6.0023,6.0116,5.7788,5.8774,18155,0
2008-02-15,5.77,6.0116,5.77,5.9667,25772,0
2008-02-19,5.9221,6.0023,5.734,5.9396,34017,0
2008-02-20,5.9756,6.074,5.9489,6.0116,22917,0
2008-02-21,6.092,6.1279,6.0473,6.092,18978,0
2008-02-22,6.092,6.1365,6.056,6.092,11920,0
2008-02-25,5.9845,6.1547,5.9845,6.1009,15096,0
2008-02-26,6.0294,6.1547,5.8863,6.1188,22057,0
2008-02-27,6.0116,6.1456,5.9935,6.1188,16770,0
2008-02-28,6.0294,6.2261,6.0203,6.2174,33324,0
2008-02-29,6.2621,6.5751,6.2621,6.2708,69365,0
2008-03-03,6.2621,6.2621,6.0383,6.1726,17668,0
2008-03-04,6.1994,6.2621,6.056,6.1456,26955,0
2008-03-05,6.3962,6.3962,6.1009,6.2174,16613,0
2008-03-06,6.2174,6.244,6.1994,6.244,1446,0
2008-03-07,6.2621,6.2621,5.9042,6.0116,27261,0
2008-03-10,6.074,6.074,5.7611,5.9489,24606,0
2008-03-11,6.2261,6.2261,5.9667,6.0294,13370,0
2008-03-12,5.9489,6.2621,5.9489,6.1456,57023,0
2008-03-13,5.9935,6.2621,5.6982,6.2174,22015,0
2008-03-14,6.1812,6.2531,6.092,6.092,12230,0
2008-03-17,5.8505,6.235,5.5643,6.0023,14049,0
2008-03-18,6.0383,6.1812,6.0383,6.1188,6690,0
2008-03-19,5.77,6.0651,5.77,6.0473,15728,0
2008-03-20,6.0383,6.1009,5.9845,6.0383,16308,0
2008-03-24,6.0383,6.092,5.9935,6.0473,26099,0
2008-03-25,6.092,6.3334,5.9935,6.3246,36327,0
2008-03-26,6.2082,6.3873,6.0383,6.2621,39667,0
2008-03-27,6.2708,6.2977,5.9042,6.2174,154515,0
2008-03-28,6.235,6.3155,6.0383,6.0383,21939,0
2008-03-31,5.9396,6.3246,5.8683,6.2082,146329,0
2008-04-01,6.3514,6.4496,6.1547,6.4409,15582,0
2008-04-02,6.3692,6.8702,6.3692,6.8256,15391,0
2008-04-03,6.7897,6.7897,6.1637,6.1812,16310,0
2008-04-04,6.2708,6.3514,6.0383,6.1456,18026,0
2008-04-07,6.0651,6.5571,5.9221,6.2531,11064,0
2008-04-08,6.2261,6.2261,5.9042,6.0473,32475,0
2008-04-09,6.0473,6.2082,6.0383,6.0383,9912,0
2008-04-10,6.4409,6.5214,6.0473,6.1547,35530,0
2008-04-11,6.0831,6.1097,6.0383,6.0473,11172,0
2008-04-14,6.074,6.3334,6.0383,6.0831,12968,0
2008-04-15,6.0383,6.1097,6.0383,6.1097,8124,0
2008-04-16,6.2531,6.2531,6.0383,6.0383,89536,0
2008-04-17,6.0383,6.0651,6.0383,6.056,38611,0
2008-04-18,6.1188,6.1456,6.0383,6.0383,28870,0
2008-04-21,6.1009,6.1009,5.9577,6.0383,147405,0
2008-04-22,6.1009,6.1009,5.9577,6.074,220445,0
2008-04-23,6.0203,6.3425,6.0203,6.2708,28928,0
2008-04-24,6.2174,6.2889,6.1097,6.1097,16320,0
2008-04-25,6.1279,6.3067,6.1279,6.3067,6510,0
2008-04-28,6.3334,6.414,6.2621,6.2798,15246,0
2008-04-29,6.3425,6.3603,6.2977,6.2977,2570,0
2008-04-30,6.3514,6.3962,6.2261,6.2889,278369,0
2008-05-01,6.2174,6.5571,6.2174,6.235,19975,0
2008-05-02,6.3067,6.4228,6.1547,6.1547,27145,0
2008-05-05,6.235,6.4052,6.235,6.2708,33042,0
2008-05-06,6.3425,6.3425,6.2174,6.2621,19802,0
2008-05-07,6.1726,6.4496,6.1637,6.1812,41208,0
2008-05-08,6.2798,6.3334,6.0651,6.1726,22760,0
2008-05-09,6.9687,7.5949,6.7897,7.2192,208911,0
2008-05-12,7.1745,7.201,6.8971,7.1921,90474,0
2008-05-13,7.1208,7.1921,6.9687,7.1293,87828,0
2008-05-14,6.942,7.2192,6.942,7.1293,78992,0
2008-05-15,7.1293,7.201,7.0671,7.1477,25584,0
2008-05-16,7.2817,7.2817,7.1118,7.237,24597,0
2008-05-19,7.201,7.2907,7.1293,7.1386,22158,0
2008-05-20,7.1655,7.2907,7.1293,7.2817,15230,0
2008-05-21,7.2997,7.2997,7.1386,7.1921,12561,0
2008-05-22,7.1386,7.1834,7.0221,7.0221,7732,0
2008-05-23,6.9954,7.2192,6.9329,7.0221,9557,0
2008-05-27,7.0671,7.076,6.9687,7.0671,10868,0
2008-05-28,7.0316,7.1118,6.7629,7.1118,14430,0
2008-05-29,6.8433,7.0221,6.7541,6.8524,16580,0
2008-05-30,7.1293,7.2997,7.0401,7.0401,17479,0
2008-06-02,6.9864,7.2459,6.9864,7.1745,29420,0
2008-06-03,7.2817,7.2817,6.8433,6.9864,13992,0
2008-06-04,6.7271,7.0671,6.7271,6.9864,24482,0
2008-06-05,7.201,7.2459,6.942,7.2459,100680,0
2008-06-06,7.2907,7.2907,6.8524,6.9776,11492,0
2008-06-09,6.9776,7.2103,6.9595,7.1563,59572,0
2008-06-10,7.1745,7.2459,6.8524,7.0579,23500,0
2008-06-11,6.8882,7.1921,6.8882,6.9776,25214,0
2008-06-12,7.0492,7.2192,6.9687,7.0221,19195,0
2008-06-13,7.0401,7.2551,6.8792,7.2551,26681,0
2008-06-16,7.2997,7.6217,7.0579,7.3979,80386,0
2008-06-17,7.4963,7.5143,7.1293,7.2103,33800,0
2008-06-18,7.2997,7.3622,7.0848,7.1655,36912,0
2008-06-19,7.2639,7.3891,7.0938,7.201,28167,0
2008-06-20,7.2817,7.2817,6.906,7.1208,28011,0
2008-06-23,7.2817,7.2817,6.8612,6.9595,24060,0
2008-06-24,7.1293,7.1293,6.6646,6.7271,24346,0
2008-06-25,6.8612,7.0938,6.5303,6.5303,39549,0
2008-06-26,6.5303,6.5391,6.074,6.2889,87489,0
2008-06-27,6.3514,6.5391,6.0473,6.074,2727644,0
2008-06-30,6.8971,7.1386,6.4052,6.8343,200326,0
2008-07-01,6.6646,7.0221,6.1279,6.593,76811,0
2008-07-02,6.5751,6.745,6.0651,6.0651,129142,0
2008-07-03,6.092,6.4765,6.056,6.4588,48641,0
2008-07-07,6.5214,6.7541,5.8414,6.0473,110258,0
2008-07-08,6.0831,6.3246,5.8414,6.3246,78082,0
2008-07-09,6.3155,6.3425,6.1547,6.1726,36216,0
2008-07-10,6.1547,6.2977,5.8683,6.1812,44498,0
2008-07-11,6.1097,6.4228,6.092,6.3873,37141,0
2008-07-14,6.4496,6.4496,6.0831,6.244,39673,0
2008-07-15,6.1547,6.8076,6.0831,6.4765,86974,0
2008-07-16,6.4855,6.7808,6.4855,6.6646,67558,0
2008-07-17,6.7093,6.7093,6.4855,6.566,34206,0
2008-07-18,6.5839,6.6735,6.3067,6.414,34676,0
2008-07-21,6.4496,6.4855,6.4052,6.414,15983,0
2008-07-22,6.4052,6.7093,6.2889,6.7093,53399,0
2008-07-23,6.7093,6.8792,6.5303,6.6822,153603,0
2008-07-24,6.7271,6.736,6.4496,6.5483,22666,0
2008-07-25,6.5839,7.0044,6.244,6.5839,89738,0
2008-07-28,6.5839,6.5839,6.3962,6.4052,157397,0
2008-07-29,6.4052,6.8343,6.2798,6.8256,88909,0
2008-07-30,6.8343,6.8343,6.5123,6.8166,43240,0
2008-07-31,6.7271,6.7897,6.5214,6.7271,157109,0
2008-08-01,6.7181,6.8256,6.638,6.7629,34792,0
2008-08-04,6.6287,6.8256,6.2621,6.638,71693,0
2008-08-05,6.6554,6.8256,6.5751,6.8166,62091,0
2008-08-06,6.7897,6.942,6.4677,6.7808,45815,0
2008-08-07,6.745,6.745,6.4765,6.5035,57500,0
2008-08-08,6.4944,7.1386,6.4944,6.942,53291,0
2008-08-11,6.915,7.4963,6.8792,7.4963,45391,0
2008-08-12,7.4337,7.4337,7.1745,7.3353,40605,0
2008-08-13,7.3445,7.6752,7.0492,7.5322,34399,0
2008-08-14,7.4427,7.577,7.0938,7.1563,63523,0
2008-08-15,7.5143,7.5592,7.0135,7.1745,86576,0
2008-08-18,7.1655,7.4159,7.0938,7.237,32446,0
2008-08-19,7.1745,7.4427,7.1745,7.2281,21755,0
2008-08-20,7.2639,7.3622,7.0316,7.1118,17564,0
2008-08-21,7.076,7.1293,6.9864,6.9954,15263,0
2008-08-22,6.9864,7.3265,6.9864,7.3265,23291,0
2008-08-25,7.3175,7.3175,6.7718,6.8882,20487,0
2008-08-26,6.8702,7.0492,6.593,7.0135,84439,0
2008-08-27,6.9954,7.2103,6.9506,6.9954,56700,0
2008-08-28,7.0044,7.4876,6.8343,7.3622,48355,0
2008-08-29,7.3533,7.6576,7.2907,7.6392,79166,0
2008-09-02,7.738,7.8186,7.0938,7.2907,52948,0
2008-09-03,7.3622,7.7739,7.3622,7.738,79856,0
2008-09-04,7.55,7.6935,7.5143,7.6126,42213,0
2008-09-05,8.373,8.373,7.8451,8.0511,296513,0
2008-09-08,8.23,8.6771,8.1855,8.6326,239685,0
2008-09-09,8.7041,8.9635,8.2211,8.3106,156858,0
2008-09-10,8.4893,8.7398,8.0867,8.4893,135942,0
2008-09-11,8.3642,8.5878,8.0241,8.552,101605,0
2008-09-12,8.5161,8.5161,8.1494,8.2655,84163,0
2008-09-15,8.23,8.4983,7.577,7.5858,106690,0
2008-09-16,7.577,8.346,7.5412,8.2748,118010,0
2008-09-17,8.0599,8.4179,7.729,7.9615,84200,0
2008-09-18,8.1762,8.4983,7.7649,8.4626,159826,0
2008-09-19,8.9009,9.035,8.1405,9.035,509988,0
2008-09-22,8.9101,9.053,8.7937,8.9902,204004,0
2008-09-23,8.9456,9.1433,8.7667,8.9456,224137,0
2008-09-24,8.9993,9.1703,8.6503,8.6503,93259,0
2008-09-25,8.6414,9.0619,8.2481,8.8649,103565,0
2008-09-26,8.6414,8.9277,8.552,8.7489,73657,0
2008-09-29,8.5789,8.7218,7.4876,7.9704,113407,0
2008-09-30,8.0422,8.6236,7.8722,8.5789,97498,0
2008-10-01,8.4805,8.9101,8.0333,8.686,70220,0
2008-10-02,8.5878,8.8203,8.1224,8.1405,79691,0
2008-10-03,8.2567,8.5969,7.5234,7.5322,113896,0
2008-10-06,7.4876,7.4876,6.6914,7.1386,265223,0
2008-10-07,7.2103,7.729,7.1293,7.1386,255996,0
2008-10-08,6.8792,7.3803,6.5839,6.5839,170173,0
2008-10-09,6.8166,7.2192,5.8414,5.8863,142724,0
2008-10-10,5.9042,7.2459,5.7252,7.2459,223015,0
2008-10-13,7.2639,7.9882,6.8882,7.9079,177642,0
2008-10-14,8.1855,8.2388,7.0221,7.3353,131554,0
2008-10-15,7.3445,7.5412,6.4855,6.4855,224421,0
2008-10-16,6.5391,7.3265,6.3692,7.2459,171241,0
2008-10-17,6.9954,7.6576,6.6735,7.2817,227237,0
2008-10-20,7.3891,7.7739,7.3891,7.6935,105050,0
2008-10-21,7.5858,7.6935,7.3087,7.3265,112722,0
2008-10-22,7.0848,7.3803,6.9238,6.9506,77164,0
2008-10-23,7.0135,7.4072,6.736,7.2907,151142,0
2008-10-24,6.6287,7.2907,6.5035,7.1745,69729,0
2008-10-27,7.0579,7.1563,6.593,6.593,98781,0
2008-10-28,6.7541,7.3891,6.5751,7.3265,185220,0
2008-10-29,7.3803,7.3803,6.915,7.201,156146,0
2008-10-30,7.4605,7.5949,7.0492,7.3803,101323,0
2008-10-31,7.2727,7.4963,7.1745,7.4695,151613,0
2008-11-03,7.4785,7.8362,7.2639,7.5949,296640,0
2008-11-04,7.8988,7.9975,6.9776,7.8362,208688,0
2008-11-05,7.7201,7.9436,7.4427,7.4876,133890,0
2008-11-06,7.5322,7.702,7.2192,7.3175,266071,0
2008-11-07,7.747,7.747,7.0221,7.5412,148461,0
2008-11-10,7.8005,7.9882,7.6308,7.738,280506,0
2008-11-11,7.6126,7.8544,7.5234,7.711,191019,0
2008-11-12,7.577,7.5858,7.0848,7.201,128394,0
2008-11-13,7.2192,7.9795,7.1655,7.9795,261444,0
2008-11-14,7.8096,8.0511,7.6842,7.747,177102,0
2008-11-17,7.6842,7.7827,7.3533,7.4876,122670,0
2008-11-18,7.5234,7.8451,7.0848,7.4963,141946,0
2008-11-19,7.5052,7.6752,7.1834,7.2907,175527,0
2008-11-20,7.1208,7.4695,6.736,6.8256,238483,0
2008-11-21,6.906,7.3803,6.2621,7.2727,158986,0
2008-11-24,7.3891,7.5592,7.1386,7.4159,155302,0
2008-11-25,7.55,7.55,6.7271,7.1477,128132,0
2008-11-26,6.9776,7.6036,6.8524,7.5858,231727,0
2008-11-28,7.4785,7.9258,7.2192,7.9079,97594,0
2008-12-01,7.7739,7.7739,6.9595,7.0135,143139,0
2008-12-02,7.1477,7.5234,6.8166,7.5234,198486,0
2008-12-03,7.3533,8.2388,7.076,8.1674,297233,0
2008-12-04,8.0692,8.2211,7.55,7.711,218836,0
2008-12-05,7.5949,8.5251,7.3353,8.5251,227300,0
2008-12-08,8.6952,9.3927,8.5608,9.008,596122,0
2008-12-09,8.8742,9.197,8.5161,8.8385,428962,0
2008-12-10,8.8918,9.0175,8.5789,8.6686,135187,0
2008-12-11,8.5699,8.8918,7.7201,7.8362,280275,0
2008-12-12,7.6752,8.7758,7.2727,8.7758,167317,0
2008-12-15,8.8025,8.8472,8.1138,8.5161,159188,0
2008-12-16,8.6771,9.3475,8.4268,9.3309,181815,0
2008-12-17,8.5433,9.563,8.5433,9.2765,264887,0
2008-12-18,9.4375,9.4375,8.5699,8.7937,182361,0
2008-12-19,9.1339,9.876,8.8649,9.0798,388109,0
2008-12-22,9.2306,9.2306,8.6145,8.9366,201751,0
2008-12-23,9.035,9.4465,8.7846,9.026,176150,0
2008-12-24,9.0619,9.303,8.9009,8.9101,32511,0
2008-12-26,9.008,9.1605,8.5608,8.9456,64567,0
2008-12-29,8.9635,9.1152,7.9975,8.0599,200274,0
2008-12-30,8.0692,8.4626,7.9975,8.4,160538,0
2008-12-31,8.4179,9.0885,8.1224,8.9547,182747,0
2009-01-02,8.9814,9.1703,8.6054,9.0175,172028,0
2009-01-05,9.0798,10.046,8.7758,9.866,300929,0
2009-01-06,9.866,9.876,9.518,9.697,297802,0
2009-01-07,9.697,9.839,9.303,9.518,290846,0
2009-01-08,9.4012,9.885,9.3927,9.857,247106,0
2009-01-09,10.467,10.467,9.679,9.715,468806,0
2009-01-12,9.857,9.857,9.1248,9.1703,264452,0
2009-01-13,9.1248,9.1248,8.5789,8.8742,258606,0
2009-01-14,8.7311,8.8918,8.2119,8.5161,160648,0
2009-01-15,8.4536,9.249,8.2119,9.249,182894,0
2009-01-16,9.4654,9.591,8.9724,9.2675,156319,0
2009-01-20,9.1433,9.2218,8.1315,8.2211,152436,0
2009-01-21,8.0599,8.7667,7.702,8.7041,205540,0
2009-01-22,8.4805,8.5969,7.9436,8.1138,106991,0
2009-01-23,7.8544,8.2928,7.8451,7.9882,158677,0
2009-01-26,7.9615,8.4089,7.881,8.2481,84546,0
2009-01-27,8.3014,8.4893,8.0333,8.391,134114,0
2009-01-28,8.4805,8.9009,8.4356,8.8385,226357,0
2009-01-29,8.7667,8.9277,8.2032,8.2655,92754,0
2009-01-30,8.391,8.5699,7.8275,7.9975,101004,0
2009-02-02,7.8988,8.3283,7.7827,8.23,171518,0
2009-02-03,8.3194,8.5789,7.9975,8.3194,241996,0
2009-02-04,8.2928,8.552,7.9615,8.1224,120960,0
2009-02-05,8.0333,8.5878,7.881,8.2748,175668,0
2009-02-06,8.2928,8.4715,6.9954,8.0241,369971,0
2009-02-09,7.9704,8.4,7.7827,8.0958,156482,0
2009-02-10,8.0511,8.2837,7.8186,7.8722,170211,0
2009-02-11,7.8903,8.1224,7.702,7.8275,218397,0
2009-02-12,7.6662,7.6935,7.2459,7.55,253021,0
2009-02-13,7.55,7.6752,7.2997,7.3533,168983,0
2009-02-17,7.1655,7.2551,6.8524,7.0044,161307,0
2009-02-18,7.076,7.076,6.7986,6.9776,99982,0
2009-02-19,7.0938,7.0938,6.4855,6.5483,109104,0
2009-02-20,6.4765,6.6018,6.3514,6.4496,110480,0
2009-02-23,6.5303,6.5391,5.9042,5.9311,128777,0
2009-02-24,6.0023,6.244,5.7788,6.1279,149936,0
2009-02-25,6.092,6.092,5.8148,5.8148,203947,0
2009-02-26,5.8863,6.0116,5.4121,5.5375,136013,0
2009-02-27,5.4566,5.4926,5.3854,5.3942,177021,0
2009-03-02,5.2691,5.3316,5.108,5.1348,200222,0
2009-03-03,5.2154,5.2243,4.9559,4.9739,107696,0
2009-03-04,5.0541,5.1528,5.0097,5.1168,143755,0
2009-03-05,5.0009,5.1616,4.5355,4.6161,118044,0
2009-03-06,4.6609,4.8307,4.598,4.7233,134673,0
2009-03-09,4.6698,4.8218,4.3476,4.3567,99498,0
2009-03-10,4.4728,4.6874,4.4103,4.634,243443,0
2009-03-11,4.6783,4.8127,4.4549,4.5891,83706,0
2009-03-12,4.5533,5.0811,4.5355,5.0633,108353,0
2009-03-13,4.8486,5.2514,4.8486,5.1886,81162,0
2009-03-16,5.2154,5.3494,5.0989,5.2422,110736,0
2009-03-17,5.2243,5.7073,5.1796,5.7073,93083,0
2009-03-18,5.7073,6.2082,5.5282,5.9845,95719,0
2009-03-19,6.092,6.1097,5.8148,5.913,118257,0
2009-03-20,6.1547,6.1547,5.3494,5.3673,175119,0
2009-03-23,5.5462,6.0023,5.3673,6.0023,209631,0
2009-03-24,5.9221,6.2889,5.7611,6.1726,140387,0
2009-03-25,6.2531,6.3334,5.6982,5.9756,213290,0
2009-03-26,6.0294,6.1009,5.8234,5.9489,219988,0
2009-03-27,5.7966,5.9311,5.2514,5.3673,223300,0
2009-03-30,5.2243,5.4746,4.9289,5.43,155144,0
2009-03-31,5.4746,5.5016,5.1796,5.3316,340482,0
2009-04-01,5.2422,5.6982,5.1348,5.5909,170510,0
2009-04-02,5.7611,6.3603,5.6536,6.2977,194899,0
2009-04-03,6.2977,6.6465,6.1279,6.638,135001,0
2009-04-06,6.566,6.566,6.2174,6.3603,79251,0
2009-04-07,6.2531,6.7897,6.0203,6.056,185747,0
2009-04-08,6.1279,6.3155,5.9577,6.3067,123317,0
2009-04-09,6.4765,6.8343,6.2889,6.7629,99527,0
2009-04-13,6.6914,6.745,6.3155,6.5571,92966,0
2009-04-14,6.4228,6.4228,6.0203,6.0383,96711,0
2009-04-15,5.9756,6.1994,5.8148,6.1905,129104,0
2009-04-16,6.235,6.4855,6.0651,6.2531,100972,0
2009-04-17,6.2889,6.2889,5.9845,6.1279,109293,0
2009-04-20,5.9935,6.074,5.752,5.8414,117984,0
2009-04-21,5.8325,6.3603,5.8059,6.3246,131721,0
2009-04-22,6.1994,6.6735,6.0473,6.4319,171734,0
2009-04-23,6.4588,6.638,6.3514,6.638,101041,0
2009-04-24,6.6914,6.7897,6.2889,6.6554,118785,0
2009-04-27,6.4855,6.6018,6.1812,6.3155,95730,0
2009-04-28,6.2261,6.5303,6.1812,6.4588,78838,0
2009-04-29,6.5035,6.8076,6.2798,6.7541,99928,0
2009-04-30,6.7986,6.8524,6.2621,6.3962,160567,0
2009-05-01,6.3962,6.5839,6.1994,6.2621,104367,0
2009-05-04,6.3783,6.5751,6.1905,6.2798,110703,0
2009-05-05,6.2174,6.3873,6.0023,6.2261,170115,0
2009-05-06,6.3067,6.638,5.9489,5.9845,174343,0
2009-05-07,6.0831,6.3246,5.9756,6.1097,131725,0
2009-05-08,5.8325,5.9667,5.2777,5.5193,447840,0
2009-05-11,5.3764,5.4121,5.1439,5.3316,244510,0
2009-05-12,5.4121,5.4121,5.0362,5.3048,290451,0
2009-05-13,5.2422,5.2957,4.9739,5.0275,208910,0
2009-05-14,5.0723,5.2329,5.0633,5.1259,97808,0
2009-05-15,5.1616,5.3226,5.0455,5.0455,137959,0
2009-05-18,5.1705,5.1796,4.9915,5.0184,219726,0
2009-05-19,5.0633,5.0633,4.8037,4.8574,298002,0
2009-05-20,4.9115,5.0811,4.7949,4.8127,256354,0
2009-05-21,4.8127,4.9199,4.7233,4.759,194984,0
2009-05-22,4.8037,4.8665,4.6609,4.7142,156483,0
2009-05-26,4.6964,5.0723,4.6964,4.9915,214791,0
2009-05-27,5.0097,5.0455,4.8665,4.9739,274089,0
2009-05-28,5.0275,5.0989,4.9289,5.0097,387224,0
2009-05-29,5.0455,5.4566,5.0455,5.448,632214,0
2009-06-01,5.5462,6.074,5.5106,6.0473,276659,0
2009-06-02,6.0294,6.074,5.8594,5.9667,128907,0
2009-06-03,5.8325,5.8683,5.5643,5.7788,122948,0
2009-06-04,5.7966,5.9935,5.752,5.8414,165465,0
2009-06-05,5.8863,5.9042,5.6446,5.8505,232107,0
2009-06-08,5.734,5.8234,5.6446,5.752,131181,0
2009-06-09,5.7878,5.7966,5.5999,5.6536,115774,0
2009-06-10,5.734,5.752,5.5016,5.5821,161185,0
2009-06-11,5.3673,5.8234,5.3226,5.5821,117163,0
2009-06-12,5.5909,5.7252,5.5462,5.7073,138284,0
2009-06-15,5.6626,5.7252,5.3316,5.4121,155214,0
2009-06-16,5.4746,5.6088,5.3136,5.3406,124001,0
2009-06-17,5.3226,5.6536,5.2868,5.573,132967,0
2009-06-18,5.5193,5.7966,5.3673,5.4926,136622,0
2009-06-19,5.5643,5.5821,5.3585,5.4389,180370,0
2009-06-22,5.4121,5.5016,5.1886,5.1886,137759,0
2009-06-23,5.2514,5.6088,5.1439,5.5375,96599,0
2009-06-24,5.5999,5.6178,5.5016,5.5551,109367,0
2009-06-25,5.4746,5.8148,5.4389,5.8059,188653,0
2009-06-26,5.7611,6.6646,5.6446,6.566,910525,0
2009-06-29,6.4319,6.4319,6.0473,6.0651,222796,0
2009-06-30,6.1365,6.1547,5.9577,5.9667,124324,0
2009-07-01,5.9667,6.1994,5.9221,6.1188,167371,0
2009-07-02,6.0294,6.1637,5.8325,5.8594,213748,0
2009-07-06,5.8505,6.0294,5.6446,5.9935,110275,0
2009-07-07,5.9845,6.0651,5.752,5.7611,120025,0
2009-07-08,5.77,5.8325,5.5643,5.7162,147396,0
2009-07-09,5.7788,5.7788,5.5462,5.5821,116011,0
2009-07-10,5.5643,5.6358,5.4658,5.6358,90504,0
2009-07-13,5.6446,5.77,5.4211,5.6536,143991,0
2009-07-14,5.6803,5.8505,5.6088,5.6536,133221,0
2009-07-15,5.7788,6.1812,5.734,6.1812,161392,0
2009-07-16,6.2082,6.2621,5.9845,6.2174,120117,0
2009-07-17,6.244,6.2621,6.0651,6.1726,148814,0
2009-07-20,6.2174,6.244,6.0116,6.1365,112526,0
2009-07-21,6.1905,6.1905,5.9577,5.9845,90115,0
2009-07-22,5.9845,6.235,5.9756,6.0294,52588,0
2009-07-23,6.0383,6.3155,6.0383,6.2531,208743,0
2009-07-24,6.2174,6.2708,6.1279,6.2531,77109,0
2009-07-27,6.2261,6.3603,5.8774,6.244,220358,0
2009-07-28,6.1726,6.2977,6.1637,6.235,104578,0
2009-07-29,6.1547,6.3067,6.1456,6.1905,88649,0
2009-07-30,6.2621,6.4855,6.2261,6.3425,164826,0
2009-07-31,6.2977,6.3425,6.1726,6.2889,162703,0
2009-08-03,6.3067,6.3246,6.1365,6.1726,193726,0
2009-08-04,6.1905,6.2531,6.0651,6.1009,177358,0
2009-08-05,6.1188,6.1994,5.8059,5.8325,227493,0
2009-08-06,5.8774,5.9221,5.752,5.8234,185715,0
2009-08-07,5.9396,6.235,5.9042,6.1547,114385,0
2009-08-10,6.1547,6.1726,6.0383,6.1365,78577,0
2009-08-11,6.1009,6.1726,5.8234,5.9311,159049,0
2009-08-12,5.9577,6.1637,5.9489,5.9756,181617,0
2009-08-13,6.0294,6.1365,5.8863,6.0203,242095,0
2009-08-14,6.0383,6.0383,5.8683,5.9311,95477,0
2009-08-17,5.8325,5.9311,5.7788,5.7966,95635,0
2009-08-18,5.8148,5.9311,5.7878,5.8148,166889,0
2009-08-19,5.7611,5.9935,5.7611,5.913,146394,0
2009-08-20,5.9756,6.074,5.9221,6.074,113609,0
2009-08-21,6.1637,6.1905,6.0023,6.1905,190176,0
2009-08-24,6.1994,6.3962,6.1456,6.3425,127838,0
2009-08-25,6.414,6.414,6.2621,6.3603,70737,0
2009-08-26,6.3783,6.3783,6.1547,6.2798,94516,0
2009-08-27,6.2082,6.244,6.0383,6.1812,121217,0
2009-08-28,6.2621,6.2621,6.0203,6.074,92182,0
2009-08-31,5.9935,6.1726,5.9756,5.9845,145088,0
2009-09-01,5.9577,6.1009,5.8148,5.8774,163693,0
2009-09-02,5.8059,5.9311,5.8059,5.8505,89211,0
2009-09-03,5.9042,6.0294,5.7966,5.8683,96016,0
2009-09-04,5.8683,5.9845,5.7788,5.8148,157363,0
2009-09-08,5.9042,6.0651,5.9042,6.0203,114048,0
2009-09-09,6.0383,6.0831,5.7878,6.0383,111733,0
2009-09-10,6.056,6.5751,6.056,6.566,222764,0
2009-09-11,6.5214,6.6018,5.9221,5.9577,949717,0
2009-09-14,5.9221,5.9311,5.752,5.8594,331450,0
2009-09-15,5.8325,5.8951,5.7788,5.8234,224859,0
2009-09-16,5.8594,6.0473,5.8148,6.0203,184451,0
2009-09-17,6.0294,6.0294,5.77,5.8059,304567,0
2009-09-18,5.8325,6.0651,5.8234,5.9577,312373,0
2009-09-21,5.8505,6.0023,5.8505,5.9845,208738,0
2009-09-22,6.0203,6.1097,5.9221,6.0651,129543,0
2009-09-23,6.0473,6.1279,5.9396,5.9396,162637,0
2009-09-24,5.9489,6.056,5.7878,5.9311,332067,0
2009-09-25,5.9396,6.0116,5.913,5.9489,96745,0
2009-09-28,5.9935,6.0831,5.9311,6.0203,104844,0
2009-09-29,6.0383,6.074,5.9489,5.9756,75382,0
2009-09-30,6.0116,6.0651,5.8774,5.9221,584061,0
2009-10-01,5.8951,5.9042,5.7966,5.7966,209445,0
2009-10-02,5.8148,5.9396,5.8148,5.8148,157941,0
2009-10-05,5.8325,5.9042,5.8148,5.9042,127029,0
2009-10-06,5.9311,5.9311,5.8059,5.8683,122358,0
2009-10-07,5.8594,5.9489,5.8414,5.8863,81228,0
2009-10-08,5.9221,5.9489,5.9042,5.913,73794,0
2009-10-09,5.9042,5.9042,5.8325,5.8863,104249,0
2009-10-12,5.8863,5.8951,5.8234,5.8234,67290,0
2009-10-13,5.8148,5.9042,5.7966,5.8505,112469,0
2009-10-14,5.9489,5.9845,5.9042,5.9667,79998,0
2009-10-15,5.9396,5.9396,5.8148,5.8325,79711,0
2009-10-16,5.8148,5.9396,5.7966,5.8325,107013,0
2009-10-19,5.8951,5.9756,5.8325,5.9042,104257,0
2009-10-20,5.9311,5.9489,5.8505,5.9221,78838,0
2009-10-21,5.9667,5.9935,5.7611,5.7611,174772,0
2009-10-22,5.77,5.9311,5.77,5.8863,54004,0
2009-10-23,5.8325,5.9396,5.4658,5.4926,171128,0
2009-10-26,5.5106,5.5909,5.3764,5.4211,91253,0
2009-10-27,5.43,5.5282,5.3673,5.3673,86701,0
2009-10-28,5.3854,5.4389,5.0899,5.1259,124980,0
2009-10-29,5.1616,5.3226,5.108,5.1348,79976,0
2009-10-30,5.0811,5.1796,4.7949,4.9559,171846,0
2009-11-02,4.9646,5.2154,4.634,4.8396,198568,0
2009-11-03,4.8127,5.0633,4.7859,4.9022,55217,0
2009-11-04,4.9469,4.9828,4.8574,4.8844,117877,0
2009-11-05,4.9115,5.1886,4.8844,5.1705,84459,0
2009-11-06,5.0989,5.2777,4.9828,5.2243,198727,0
2009-11-09,5.2599,5.3226,5.2243,5.2514,125062,0
2009-11-10,5.2063,5.2868,5.0184,5.0899,115514,0
2009-11-11,5.1528,5.2777,4.9289,4.9646,83901,0
2009-11-12,4.9289,5.0455,4.6249,4.7501,382080,0
2009-11-13,4.7501,4.7949,4.4728,4.5622,473137,0
2009-11-16,4.6067,4.7859,4.5622,4.7681,188951,0
2009-11-17,4.7233,4.7769,4.634,4.6964,243675,0
2009-11-18,4.6874,4.8127,4.634,4.7501,126325,0
2009-11-19,4.7233,4.7233,4.6067,4.6426,138664,0
2009-11-20,4.634,4.6874,4.6067,4.6874,112018,0
2009-11-23,4.7415,4.7769,4.5891,4.6874,156897,0
2009-11-24,4.7057,4.7324,4.6516,4.7142,123772,0
2009-11-25,4.7501,4.7501,4.6516,4.6964,112925,0
2009-11-27,4.6249,4.6964,4.6249,4.6426,74806,0
2009-11-30,4.6609,4.6609,4.5622,4.6609,236823,0
2009-12-01,4.7233,4.7233,4.5622,4.6161,134070,0
2009-12-02,4.634,4.6964,4.5712,4.5891,139005,0
2009-12-03,4.6249,4.6426,4.3833,4.4013,182282,0
2009-12-04,4.4997,4.6067,4.3924,4.4637,248914,0
2009-12-07,4.5083,4.5443,4.4013,4.4369,217436,0
2009-12-08,4.4188,4.4461,4.3385,4.3385,213662,0
2009-12-09,4.3476,4.4549,4.3208,4.3385,567348,0
2009-12-10,4.3654,4.4103,4.2938,4.3295,344417,0
2009-12-11,4.3385,4.58,4.3385,4.5712,365075,0
2009-12-14,4.5891,4.6783,4.5622,4.6516,273038,0
2009-12-15,4.6516,4.6964,4.5443,4.5443,240045,0
2009-12-16,4.598,4.6067,4.5175,4.5533,132027,0
2009-12-17,4.5443,4.58,4.4728,4.482,94874,0
2009-12-18,4.5266,4.5355,4.4282,4.5355,503149,0
2009-12-21,4.5355,4.6067,4.5175,4.5533,176391,0
2009-12-22,4.5355,4.5622,4.4728,4.4997,221646,0
2009-12-23,4.5355,4.6698,4.5266,4.634,369423,0
2009-12-24,4.6874,4.7859,4.6426,4.6874,228907,0
2009-12-28,4.7142,4.7415,4.6426,4.6874,271379,0
2009-12-29,4.7142,4.7415,4.634,4.6698,199681,0
2009-12-30,4.6609,4.6964,4.6161,4.6516,150581,0
2009-12-31,4.6516,4.7415,4.6067,4.6067,208595,0
2010-01-04,4.6783,4.7233,4.6161,4.6964,133221,0
2010-01-05,4.5712,4.7057,4.5712,4.6426,189352,0
2010-01-06,4.6516,4.6783,4.6067,4.634,354895,0
2010-01-07,4.6516,4.6698,4.5622,4.6161,185476,0
2010-01-08,4.6161,4.6964,4.6067,4.6516,389189,0
2010-01-11,4.7501,4.7681,4.6609,4.7415,418697,0
2010-01-12,4.7324,4.759,4.6874,4.7233,264497,0
2010-01-13,4.759,4.7681,4.6874,4.7142,259011,0
2010-01-14,4.7233,4.7681,4.6964,4.7415,250260,0
2010-01-15,4.759,4.7859,4.7057,4.7142,300261,0
2010-01-19,4.7501,5.1528,4.7415,5.1348,801070,0
2010-01-20,5.108,5.1439,4.8574,4.9022,433604,0
2010-01-21,4.8931,4.9646,4.7415,4.9115,429620,0
2010-01-22,4.9199,4.9559,4.7415,4.7681,166229,0
2010-01-25,4.8307,4.9289,4.7769,4.8755,147803,0
2010-01-26,4.8755,4.9199,4.7501,4.8218,154222,0
2010-01-27,4.7859,4.8755,4.7501,4.8218,122909,0
2010-01-28,4.7859,4.8574,4.6964,4.759,220994,0
2010-01-29,4.7415,4.7769,4.6783,4.7233,169891,0
2010-02-01,4.7233,4.7415,4.5712,4.6249,194469,0
2010-02-02,4.6783,4.6783,4.598,4.6161,131877,0
2010-02-03,4.6067,4.6609,4.598,4.6249,157585,0
2010-02-04,4.6067,4.6783,4.58,4.5891,241726,0
2010-02-05,4.58,4.6067,4.4637,4.58,234119,0
2010-02-08,4.58,4.58,4.4013,4.4103,197334,0
2010-02-09,4.482,4.5891,4.3654,4.5355,313817,0
2010-02-10,4.5083,4.5266,4.4282,4.4637,135423,0
2010-02-11,4.4637,4.5891,4.4013,4.5083,189038,0
2010-02-12,4.4637,4.4908,4.4369,4.4728,181439,0
2010-02-16,4.5355,4.6516,4.4997,4.6161,157670,0
2010-02-17,4.6964,4.7859,4.6609,4.7233,461945,0
2010-02-18,4.7415,4.9115,4.7233,4.8755,313301,0
2010-02-19,4.8755,4.9469,4.8127,4.9289,256335,0
2010-02-22,4.9646,4.9646,4.8218,4.9646,189773,0
2010-02-23,4.9739,4.9915,4.8486,4.8486,165893,0
2010-02-24,4.7415,4.8486,4.7415,4.8218,152528,0
2010-02-25,4.7859,4.8307,4.7233,4.8307,100979,0
2010-02-26,4.8307,4.8486,4.6783,4.6783,142299,0
2010-03-01,4.7233,4.8486,4.6964,4.8307,140053,0
2010-03-02,4.8574,4.9915,4.8574,4.9379,214551,0
2010-03-03,4.9915,5.108,4.9199,5.0455,380716,0
2010-03-04,5.0811,5.1439,5.0184,5.1439,142816,0
2010-03-05,5.1616,5.2154,5.0899,5.2154,149306,0
2010-03-08,5.2422,5.2868,5.1886,5.2422,193322,0
2010-03-09,5.2329,5.2868,5.1616,5.2691,167032,0
2010-03-10,5.2691,5.3316,5.2329,5.2514,190052,0
2010-03-11,5.1973,5.2868,5.1528,5.2868,121661,0
2010-03-12,5.3316,5.3942,5.2514,5.3854,131269,0
2010-03-15,5.3854,5.3854,5.2329,5.3226,123392,0
2010-03-16,5.3764,5.3764,5.2691,5.3048,151856,0
2010-03-17,5.3226,5.3585,5.3048,5.3226,96823,0
2010-03-18,5.3406,5.4031,5.3048,5.3136,118746,0
2010-03-19,5.4389,5.4566,5.2777,5.4121,336741,0
2010-03-22,5.3494,5.4566,5.3406,5.4389,165620,0
2010-03-23,5.4658,5.6536,5.4566,5.4926,255147,0
2010-03-24,5.4926,5.5999,5.4658,5.5282,152605,0
2010-03-25,5.5999,5.6982,5.4389,5.448,184683,0
2010-03-26,5.4836,5.5282,5.3673,5.448,120976,0
2010-03-29,5.4389,5.5282,5.4031,5.4211,52949,0
2010-03-30,5.4566,5.573,5.3673,5.4658,99511,0
2010-03-31,5.4566,5.5282,5.4031,5.4031,114886,0
2010-04-01,5.4211,5.5106,5.3673,5.448,72163,0
2010-04-05,5.4658,5.573,5.4121,5.573,207252,0
2010-04-06,5.5193,5.6358,5.4926,5.6269,50366,0
2010-04-07,5.6269,5.6895,5.5282,5.6717,149448,0
2010-04-08,5.6717,5.7073,5.5999,5.6717,57276,0
2010-04-09,5.6536,5.6536,5.4926,5.573,94813,0
2010-04-12,5.5909,5.6269,5.5462,5.5999,47119,0
2010-04-13,5.6088,5.6178,5.4926,5.6088,86887,0
2010-04-14,5.6626,5.7966,5.6269,5.7966,142519,0
2010-04-15,5.77,5.8863,5.6982,5.8774,74102,0
2010-04-16,5.8863,5.8951,5.734,5.8059,162316,0
2010-04-19,5.7611,5.9042,5.7611,5.8951,252918,0
2010-04-20,5.9221,5.9221,5.7878,5.9042,127467,0
2010-04-21,5.8951,5.9042,5.8059,5.8951,50097,0
2010-04-22,5.8234,5.9311,5.7878,5.9311,58790,0
2010-04-23,5.9221,6.0116,5.8951,6.0116,79439,0
2010-04-26,6.0023,6.1812,5.9756,6.1726,119993,0
2010-04-27,6.1726,6.244,5.9667,5.9756,169265,0
2010-04-28,6.0383,6.1547,5.9756,6.0831,46288,0
2010-04-29,6.1456,6.2798,6.0831,6.2708,85233,0
2010-04-30,6.2621,6.2708,5.9489,5.9489,76529,0
2010-05-03,5.9756,6.1365,5.9756,6.1365,67401,0
2010-05-04,6.0294,6.0651,5.7073,5.8148,139386,0
2010-05-05,5.734,5.77,5.4746,5.6088,121055,0
2010-05-06,5.5462,6.2621,5.0184,5.2514,216335,0
2010-05-07,5.4658,5.7431,5.2957,5.3316,278558,0
2010-05-10,5.6717,5.7788,5.3854,5.7431,171064,0
2010-05-11,5.7073,5.8505,5.5999,5.8148,89905,0
2010-05-12,5.8505,6.1456,5.8148,6.1365,138132,0
2010-05-13,6.1637,6.2889,6.0831,6.244,134643,0
2010-05-14,6.2174,6.2174,6.0383,6.1637,126956,0
2010-05-17,6.2174,6.3425,6.1365,6.3334,149033,0
2010-05-18,6.3603,6.4855,6.1365,6.2977,387775,0
2010-05-19,6.2621,6.2621,5.9845,6.0473,140721,0
2010-05-20,5.9489,6.0116,5.6178,5.6358,246334,0
2010-05-21,5.5282,5.8863,5.5106,5.7878,158848,0
2010-05-24,5.7611,5.8059,5.5462,5.5551,134041,0
2010-05-25,5.5016,5.573,5.3942,5.5282,235472,0
2010-05-26,5.5643,5.6803,5.5375,5.5909,159161,0
2010-05-27,5.7431,5.8234,5.5909,5.8148,111320,0
2010-05-28,5.7788,5.8059,5.5821,5.5999,106135,0
2010-06-01,5.5462,5.6088,5.4389,5.4389,127018,0
2010-06-02,5.4658,5.8505,5.43,5.8505,155911,0
2010-06-03,5.8414,5.9667,5.6803,5.9221,160435,0
2010-06-04,5.7252,5.7966,5.573,5.6269,154389,0
2010-06-07,5.6446,5.7611,5.4746,5.4836,151225,0
2010-06-08,5.5016,5.6446,5.3673,5.5551,122353,0
2010-06-09,5.6358,5.6358,5.3942,5.4211,66213,0
2010-06-10,5.4389,5.8325,5.4389,5.7788,148718,0
2010-06-11,5.6803,5.8059,5.6803,5.7878,64323,0
2010-06-14,5.8774,5.9935,5.8059,5.8863,129821,0
2010-06-15,5.9396,6.1547,5.913,6.0831,173204,0
2010-06-16,6.0294,6.1279,5.9935,6.0203,70323,0
2010-06-17,6.0473,6.0651,5.7966,6.0203,171315,0
2010-06-18,6.0651,6.1009,5.913,5.9577,262229,0
2010-06-21,6.0831,6.0831,5.9042,5.9489,349406,0
2010-06-22,6.0023,6.1637,5.9489,5.9667,360158,0
2010-06-23,5.9396,6.1097,5.8774,5.8951,79672,0
2010-06-24,5.8414,5.9489,5.8059,5.8148,68454,0
2010-06-25,5.8505,5.8505,5.6446,5.7073,344174,0
2010-06-28,5.752,5.8774,5.573,5.5821,63568,0
2010-06-29,5.5643,5.5643,5.2329,5.2868,205773,0
2010-06-30,5.2816,5.3722,5.1272,5.1272,110522,0
2010-07-01,5.1705,5.2063,5.0275,5.1168,126562,0
2010-07-02,5.1705,5.1886,4.9289,4.9828,81313,0
2010-07-06,4.9559,5.0899,4.759,4.8127,238514,0
2010-07-07,4.8486,5.0723,4.7769,5.0541,145143,0
2010-07-08,5.108,5.1168,4.9289,5.108,85264,0
2010-07-09,5.108,5.2868,4.9828,5.2868,51346,0
2010-07-12,5.2777,5.2777,5.0811,5.0899,62264,0
2010-07-13,5.1886,5.4389,5.108,5.4211,161631,0
2010-07-14,5.3764,5.4926,5.3226,5.4658,82778,0
2010-07-15,5.5016,5.5106,5.3136,5.4121,58190,0
2010-07-16,5.3494,5.3764,5.0811,5.0989,94099,0
2010-07-19,5.108,5.2243,5.0184,5.0723,41597,0
2010-07-20,4.9915,5.3136,4.9915,5.3136,68143,0
2010-07-21,5.3585,5.3673,5.0899,5.0899,39320,0
2010-07-22,5.1886,5.4031,5.1796,5.3585,57770,0
2010-07-23,5.3494,5.7073,5.3226,5.6895,127441,0
2010-07-26,5.6717,6.1279,5.6088,6.0383,169031,0
2010-07-27,6.074,6.2621,5.8234,6.0651,141261,0
2010-07-28,6.0203,6.056,5.9489,6.0383,103388,0
2010-07-29,6.056,6.1188,6.0383,6.0831,56729,0
2010-07-30,6.0383,6.2531,5.9577,6.1009,73217,0
2010-08-02,6.2174,6.2174,5.9845,6.0023,56804,0
2010-08-03,5.9935,6.0383,5.9042,5.9489,45334,0
2010-08-04,5.9667,5.9935,5.8951,5.9667,41003,0
2010-08-05,5.8951,5.9667,5.6982,5.7162,127504,0
2010-08-06,5.6358,5.77,5.448,5.6717,71135,0
2010-08-09,5.7073,5.7788,5.5551,5.77,84289,0
2010-08-10,5.6982,5.7611,5.5999,5.6178,90997,0
2010-08-11,5.4746,5.5462,5.1886,5.2243,144153,0
2010-08-12,5.1796,5.3942,5.1796,5.3673,161829,0
2010-08-13,5.3494,5.4836,5.1439,5.1528,76188,0
2010-08-16,5.1528,5.3942,5.1439,5.2599,76885,0
2010-08-17,5.3406,5.4746,5.2868,5.3316,83784,0
2010-08-18,5.3406,5.3942,5.2514,5.3136,83106,0
2010-08-19,5.2691,5.2957,5.0811,5.0811,120732,0
2010-08-20,5.0541,5.1259,4.9022,5.1259,128608,0
2010-08-23,5.1528,5.1528,4.8574,4.8574,61865,0
2010-08-24,4.8037,4.9739,4.7859,4.8396,82248,0
2010-08-25,4.8127,5.0275,4.7501,5.0097,65428,0
2010-08-26,5.0455,5.1348,4.8127,4.8396,60967,0
2010-08-27,4.9199,5.0989,4.7859,5.0811,53619,0
2010-08-30,5.0362,5.0899,4.9115,5.0097,110894,0
2010-08-31,4.9912,5.091,4.964,5.0184,70281,0
2010-09-01,5.0899,5.3226,5.0633,5.3226,176088,0
2010-09-02,5.2868,5.3406,5.2329,5.3316,84818,0
2010-09-03,5.4031,5.4746,5.3494,5.4658,57510,0
2010-09-07,5.4836,5.4836,5.2063,5.2243,77929,0
2010-09-08,5.2691,5.4926,5.2691,5.3136,53178,0
2010-09-09,5.5375,5.5821,5.3673,5.4566,74129,0
2010-09-10,5.9489,6.1188,5.6626,5.7966,353570,0
2010-09-13,5.8951,5.8951,5.5643,5.6982,240054,0
2010-09-14,5.6982,6.1726,5.5821,6.0294,304600,0
2010-09-15,6.0294,6.2082,5.9221,6.0023,218941,0
2010-09-16,6.0203,6.0203,5.8951,5.9756,154070,0
2010-09-17,6.0651,6.1637,5.9489,5.9577,179956,0
2010-09-20,6.0294,6.1279,5.8863,6.0651,170567,0
2010-09-21,6.1009,6.1097,6.0023,6.0383,100653,0
2010-09-22,6.1456,6.2174,6.0383,6.1279,158034,0
2010-09-23,6.056,6.092,5.8683,5.8774,110053,0
2010-09-24,5.9667,6.0473,5.8774,6.0473,100575,0
2010-09-27,6.056,6.0651,5.9396,6.0023,61923,0
2010-09-28,6.1994,6.2174,5.9756,6.2174,185392,0
2010-09-29,6.1726,6.3514,6.1188,6.1994,237579,0
2010-09-30,6.2621,6.2798,6.0651,6.074,175544,0
2010-10-01,6.1637,6.1637,5.8148,5.9756,240145,0
2010-10-04,5.9845,6.074,5.8594,6.0294,154633,0
2010-10-05,6.1365,6.2531,6.0116,6.244,217505,0
2010-10-06,6.2621,6.3334,6.1456,6.2798,196764,0
2010-10-07,6.3246,6.7093,6.235,6.4409,593030,0
2010-10-08,6.4765,6.7897,6.3873,6.7093,348539,0
2010-10-11,6.7093,6.8971,6.5571,6.7093,331784,0
2010-10-12,6.6735,6.7181,6.5483,6.6914,168352,0
2010-10-13,6.7181,6.7629,6.6196,6.6822,254741,0
2010-10-14,6.6554,6.736,6.5483,6.6822,139017,0
2010-10-15,6.7897,6.7897,6.5035,6.5391,282239,0
2010-10-18,6.593,6.8702,6.5571,6.8256,332138,0
2010-10-19,6.6554,6.9595,6.5303,6.6196,228820,0
2010-10-20,6.6554,6.8882,6.638,6.8433,154156,0
2010-10-21,6.906,6.9595,6.4496,6.593,309417,0
2010-10-22,6.593,6.6465,6.5214,6.6107,93510,0
2010-10-25,6.6914,6.7093,6.5303,6.566,130272,0
2010-10-26,6.5391,6.7093,6.4855,6.6196,140945,0
2010-10-27,6.5751,6.6287,6.4052,6.6107,212897,0
2010-10-28,6.6554,6.6735,6.5035,6.638,89681,0
2010-10-29,6.6247,6.643,6.5613,6.5884,70064,0
2010-11-01,6.6107,6.6914,6.3962,6.4496,164107,0
2010-11-02,6.566,6.7181,6.3962,6.7003,107733,0
2010-11-03,6.7271,6.7271,6.4765,6.6914,86172,0
2010-11-04,6.7541,7.1563,6.6107,7.1563,356961,0
2010-11-05,7.1655,7.1745,6.3783,6.915,635939,0
2010-11-08,6.9238,7.0316,6.8166,7.0044,198148,0
2010-11-09,7.1293,7.4695,7.0316,7.2997,354928,0
2010-11-10,7.3533,7.4159,7.0044,7.3353,214719,0
2010-11-11,7.201,7.3353,7.1293,7.1745,107238,0
2010-11-12,7.1386,7.1834,6.8524,6.9506,162174,0
2010-11-15,7.0221,7.1118,6.8882,6.906,131902,0
2010-11-16,6.8524,6.8524,6.6196,6.6646,143550,0
2010-11-17,6.6646,6.7718,6.4944,6.6287,118167,0
2010-11-18,6.7093,6.915,6.6646,6.7541,94504,0
2010-11-19,6.7718,6.9329,6.6554,6.8702,108142,0
2010-11-22,6.8612,6.8612,6.566,6.7181,127016,0
2010-11-23,6.6554,6.7093,6.593,6.6554,111561,0
2010-11-24,6.7181,6.8343,6.6735,6.7003,98629,0
2010-11-26,6.6287,6.7093,6.566,6.566,42997,0
2010-11-29,6.5123,6.6196,6.4409,6.5751,135251,0
2010-11-30,6.5123,6.7181,6.4855,6.7003,157829,0
2010-12-01,6.906,7.0044,6.736,6.906,204503,0
2010-12-02,6.9687,6.9776,6.8702,6.942,89841,0
2010-12-03,6.915,7.1655,6.915,7.1477,191043,0
2010-12-06,7.1563,7.3353,7.076,7.2551,160002,0
2010-12-07,7.3353,7.4427,7.2639,7.3891,183282,0
2010-12-08,7.4605,7.4695,7.076,7.2281,254200,0
2010-12-09,7.2907,7.2907,7.1386,7.1745,85276,0
2010-12-10,7.2192,7.3803,7.1118,7.3533,87777,0
2010-12-13,7.3979,7.4072,7.1118,7.1208,117484,0
2010-12-14,7.1745,7.3265,7.1386,7.2103,67650,0
2010-12-15,7.3445,7.4247,7.1655,7.3353,201659,0
2010-12-16,7.4247,7.9975,7.3979,7.9615,475795,0
2010-12-17,7.9975,7.9975,7.8096,7.8722,307155,0
2010-12-20,7.747,7.9615,7.747,7.9258,190307,0
2010-12-21,7.9615,8.2119,7.9258,8.1048,227564,0
2010-12-22,8.1224,8.1855,7.9526,7.9795,134789,0
2010-12-23,8.0062,8.1048,7.9436,7.9704,106162,0
2010-12-27,7.9615,8.0422,7.9615,8.0241,67245,0
2010-12-28,8.0422,8.0422,7.9615,7.9882,155311,0
2010-12-29,8.0405,8.1132,7.9407,8.104,200390,0
2010-12-30,8.1219,8.2582,8.0584,8.104,175632,0
2010-12-31,8.1185,8.1737,8.0539,8.0539,75164,0
2011-01-03,8.1674,8.3283,8.0867,8.2567,225640,0
2011-01-04,8.2837,8.2837,7.8722,8.1138,255883,0
2011-01-05,8.0511,8.2928,8.0511,8.2748,224662,0
2011-01-06,8.3014,8.3194,8.0511,8.1138,149672,0
2011-01-07,8.1138,8.1494,7.4519,7.6842,332652,0
2011-01-10,7.5949,7.9258,7.5234,7.7827,157572,0
2011-01-11,7.8186,7.8988,7.6308,7.6486,93387,0
2011-01-12,7.7201,8.3014,7.6576,8.1855,320213,0
2011-01-13,8.2032,8.2837,8.1138,8.23,133400,0
2011-01-14,8.2481,8.4268,8.0867,8.391,308373,0
2011-01-18,8.4626,8.4715,8.2928,8.4,198476,0
2011-01-19,8.3373,8.391,7.8275,7.9258,332761,0
2011-01-20,7.8544,7.9882,7.738,7.7916,119957,0
2011-01-21,7.917,8.2119,7.8275,7.8903,152447,0
2011-01-24,8.0422,8.0958,7.8451,8.0692,86077,0
2011-01-25,8.0241,8.1405,8.0062,8.1138,123851,0
2011-01-26,8.1315,8.194,7.9526,8.0333,163611,0
2011-01-27,8.0422,8.1224,7.8544,8.0779,80945,0
2011-01-28,8.0333,8.0511,7.6036,7.6662,158421,0
2011-01-31,7.686,7.8518,7.511,7.7042,187281,0
2011-02-01,7.7557,8.0151,7.6126,7.9615,106493,0
2011-02-02,7.917,8.0511,7.881,7.9349,78356,0
2011-02-03,7.9349,8.3553,7.7557,8.2032,214545,0
2011-02-04,7.8903,7.9436,7.0671,7.7916,920416,0
2011-02-07,7.7649,7.8631,7.6486,7.7739,329145,0
2011-02-08,7.7649,7.7649,7.6576,7.711,176335,0
2011-02-09,7.6935,7.8362,7.6126,7.747,273838,0
2011-02-10,7.6392,7.7916,7.6217,7.7827,117704,0
2011-02-11,7.7827,7.8096,7.6752,7.7827,75710,0
2011-02-14,7.8275,7.8362,7.7201,7.8096,118287,0
2011-02-15,7.729,7.8631,7.6935,7.7739,149558,0
2011-02-16,7.7557,7.8186,7.5143,7.5592,150710,0
2011-02-18,7.4876,7.5858,7.2907,7.4785,108694,0
2011-02-22,7.3979,7.5412,7.1563,7.1745,159863,0
2011-02-23,7.1563,7.2459,6.8612,6.9776,198783,0
2011-02-24,6.9595,7.1386,6.8971,7.1118,135164,0
2011-02-25,7.1118,7.2103,7.0938,7.1655,112969,0
2011-02-28,7.2147,7.2328,6.9789,7.0968,127763,0
2011-03-01,7.076,7.1386,6.942,7.0135,121521,0
2011-03-02,6.9954,7.1477,6.8971,7.0848,155785,0
2011-03-03,7.1208,7.2281,7.0316,7.0848,98203,0
2011-03-04,7.0671,7.1027,6.8166,6.8882,117884,0
2011-03-07,6.915,6.9329,6.6735,6.7093,127672,0
2011-03-08,6.6822,6.906,6.638,6.8702,121244,0
2011-03-09,6.7093,6.8702,6.7093,6.7986,70363,0
2011-03-10,6.7003,6.7003,6.414,6.4588,196203,0
2011-03-11,6.3603,6.4588,6.3067,6.3873,129002,0
2011-03-14,6.3246,6.5214,6.3155,6.4765,103360,0
2011-03-15,6.3425,6.5751,6.2708,6.5123,267283,0
2011-03-16,6.5303,6.5571,6.414,6.4855,147016,0
2011-03-17,6.6157,6.6882,6.4887,6.4887,90228,0
2011-03-18,6.566,6.6196,6.5035,6.5839,118197,0
2011-03-21,6.6735,6.915,6.6287,6.915,131213,0
2011-03-22,6.9329,6.9329,6.7986,6.8971,84369,0
2011-03-23,6.8612,6.9595,6.6822,6.8343,74339,0
2011-03-24,6.8433,6.9238,6.736,6.7629,61592,0
2011-03-25,6.7541,6.9329,6.7541,6.8076,88703,0
2011-03-28,6.7808,6.8882,6.638,6.7897,109225,0
2011-03-29,6.736,7.1293,6.7271,7.0848,90299,0
2011-03-30,7.1208,7.1921,7.1118,7.1477,98351,0
2011-03-31,7.1061,7.1521,7.0509,7.1334,56615,0
2011-04-01,7.1745,7.2281,7.1293,7.1921,74623,0
2011-04-04,7.2281,7.237,7.1655,7.2281,81201,0
2011-04-05,7.201,7.3175,7.1563,7.2281,57131,0
2011-04-06,7.1834,7.2817,7.0848,7.1027,80586,0
2011-04-07,7.1293,7.1293,6.8433,6.8433,145853,0
2011-04-08,6.8702,7.0044,6.6646,6.6735,83435,0
2011-04-11,6.6735,6.7897,6.5391,6.7629,127916,0
2011-04-12,6.6247,6.8426,6.5431,6.6974,80341,0
2011-04-13,6.736,6.7986,6.6735,6.7986,81229,0
2011-04-14,6.7271,6.8971,6.7093,6.8166,46613,0
2011-04-15,6.8076,6.9776,6.7897,6.9776,97070,0
2011-04-18,6.8256,6.942,6.8166,6.8524,59949,0
2011-04-19,6.8792,6.906,6.7181,6.8076,45520,0
2011-04-20,6.8971,6.9506,6.8524,6.906,57711,0
2011-04-21,6.9329,6.9776,6.915,6.9687,55212,0
2011-04-25,6.9506,6.9864,6.9329,6.9595,62091,0
2011-04-26,6.9595,7.0579,6.9329,6.9954,56681,0
2011-04-27,7.0135,7.0316,6.9506,6.9776,68715,0
2011-04-28,7.0579,7.1386,6.9864,7.1386,70746,0
2011-04-29,7.143,7.2165,7.0874,7.1611,80609,0
2011-05-02,7.2281,7.2459,6.9506,6.9506,87013,0
2011-05-03,6.9605,7.0786,6.7336,6.7609,89741,0
2011-05-04,6.7541,6.7541,6.414,6.5483,174047,0
2011-05-05,6.534,7.006,6.398,6.8426,166070,0
2011-05-06,6.9954,7.076,6.6914,6.8792,529510,0
2011-05-09,6.8882,7.0044,6.7271,6.942,195667,0
2011-05-10,6.9506,7.0492,6.9238,7.0221,44462,0
2011-05-11,6.9877,7.0603,6.8426,6.8517,86931,0
2011-05-12,6.8256,7.0848,6.8166,6.9954,209947,0
2011-05-13,7.0221,7.0492,6.5839,6.745,167075,0
2011-05-16,6.7003,6.745,6.638,6.638,153221,0
2011-05-17,6.638,6.638,6.2798,6.2889,367226,0
2011-05-18,6.3067,6.4052,6.2708,6.3334,351093,0
2011-05-19,6.414,6.4588,6.2708,6.3692,104984,0
2011-05-20,6.3255,6.4434,6.2799,6.2892,152946,0
2011-05-23,6.2174,6.3155,6.1726,6.2261,110487,0
2011-05-24,6.3514,6.3514,6.1812,6.1905,138375,0
2011-05-25,6.2531,6.3783,6.1812,6.3067,137818,0
2011-05-26,6.3067,6.4052,6.244,6.3067,83383,0
2011-05-27,6.3344,6.3707,6.1892,6.1983,120670,0
2011-05-31,6.2073,6.3797,6.2073,6.3072,934900,0
2011-06-01,6.3072,6.3162,6.2165,6.2165,254004,0
2011-06-02,6.1983,6.2345,6.0531,6.1166,127365,0
2011-06-03,6.0622,6.3255,6.0258,6.3072,244649,0
2011-06-06,6.3255,6.3526,6.2165,6.2165,130038,0
2011-06-07,6.298,6.3344,6.1711,6.2437,85359,0
2011-06-08,6.2165,6.2799,6.1711,6.2708,113334,0
2011-06-09,6.298,6.3889,6.2254,6.2437,47798,0
2011-06-10,6.2073,6.2892,6.1258,6.2073,74354,0
2011-06-13,6.2254,6.2708,6.1166,6.1258,48982,0
2011-06-14,6.1983,6.3255,6.1529,6.3162,86771,0
2011-06-15,6.2073,6.3344,5.8986,5.9624,278159,0
2011-06-16,5.9533,6.0441,5.9078,6.0169,225308,0
2011-06-17,6.0347,6.1166,5.9714,5.9895,189559,0
2011-06-20,5.9441,5.9533,5.808,5.8623,194450,0
2011-06-21,5.8986,5.9895,5.8806,5.9533,140942,0
2011-06-22,5.8986,5.9078,5.699,5.7265,172746,0
2011-06-23,5.699,5.9624,5.5449,5.6357,205237,0
2011-06-24,5.6446,5.7265,5.5812,5.6084,193735,0
2011-06-27,5.5994,5.7988,5.5994,5.7265,119955,0
2011-06-28,5.7354,5.7809,5.6721,5.7174,68999,0
2011-06-29,5.7717,5.808,5.7174,5.79,76953,0
2011-06-30,5.8081,6.1393,5.8081,6.0935,129528,0
2011-07-01,6.1166,6.1983,5.9986,6.1076,92719,0
2011-07-05,6.0987,6.0987,5.9263,5.9352,64279,0
2011-07-06,5.9352,6.0802,5.8897,6.0347,83396,0
2011-07-07,6.1258,6.1983,6.0802,6.18,119149,0
2011-07-08,6.1166,6.1258,6.0169,6.0711,97492,0
2011-07-11,5.9895,5.9986,5.8534,5.8534,206417,0
2011-07-12,5.7535,5.8172,5.6721,5.6721,252071,0
2011-07-13,5.7265,5.8717,5.5812,5.8534,395050,0
2011-07-14,5.8534,6.0347,5.7354,5.7444,104084,0
2011-07-15,5.7535,5.8806,5.6809,5.8172,111225,0
2011-07-18,5.7809,5.8897,5.6629,5.7444,115980,0
2011-07-19,5.79,5.9533,5.79,5.9533,102650,0
2011-07-20,5.9263,5.9533,5.8806,5.9168,62565,0
2011-07-21,5.9078,6.1258,5.8717,5.9986,137030,0
2011-07-22,5.9895,5.9986,5.8172,5.8897,80025,0
2011-07-25,5.808,5.9168,5.7535,5.7627,88922,0
2011-07-26,5.8806,5.8986,5.6901,5.7174,101526,0
2011-07-27,5.6901,5.7717,5.4995,5.5176,106166,0
2011-07-28,5.5449,5.6266,5.4722,5.5539,76224,0
2011-07-29,5.4813,5.6721,5.4813,5.5358,95100,0
2011-08-01,5.6446,5.7535,5.5632,5.7082,180326,0
2011-08-02,5.6809,5.7988,5.4903,5.5176,106912,0
2011-08-03,5.5449,5.6266,5.4088,5.6084,118908,0
2011-08-04,5.5087,5.5632,5.3997,5.3997,207003,0
2011-08-05,5.4995,5.5176,5.2182,5.3544,125626,0
2011-08-08,5.0365,5.3634,4.7552,4.7552,324107,0
2011-08-09,4.9367,5.3904,4.0929,4.9004,344257,0
2011-08-10,4.7917,5.0006,4.6375,4.6646,176417,0
2011-08-11,4.4922,4.9367,4.1928,4.8824,407576,0
2011-08-12,4.9004,4.964,4.7737,4.8371,157048,0
2011-08-15,4.9004,5.1183,4.8371,5.0365,125388,0
2011-08-16,4.9823,5.0365,4.8824,4.9823,118022,0
2011-08-17,5.0546,5.191,4.9276,5.1547,85069,0
2011-08-18,4.964,5.0006,4.8188,4.8371,159357,0
2011-08-19,4.8007,4.964,4.6099,4.6464,158356,0
2011-08-22,4.8099,4.8188,4.5557,4.5922,117626,0
2011-08-23,4.8371,4.9823,4.619,4.9823,103338,0
2011-08-24,4.964,5.191,4.8912,5.1456,64808,0
2011-08-25,5.182,5.191,4.6736,4.7011,129681,0
2011-08-26,4.6464,4.8824,4.6464,4.7552,103814,0
2011-08-29,4.8099,4.9549,4.7189,4.8099,181943,0
2011-08-30,4.7824,4.846,4.5736,4.7643,202957,0
2011-08-31,4.7865,4.9062,4.7038,4.7681,120598,0
2011-09-01,4.8279,4.9367,4.6284,4.6284,98013,0
2011-09-02,4.6025,4.7038,4.5011,4.5471,89672,0
2011-09-06,4.4922,4.5649,4.4288,4.5465,181386,0
2011-09-07,4.5828,4.7461,4.5828,4.6736,185087,0
2011-09-08,4.6375,4.7189,4.5649,4.6375,99322,0
2011-09-09,4.7189,4.8824,4.5285,4.8188,343030,0
2011-09-12,4.728,4.9549,4.7189,4.9367,114054,0
2011-09-13,4.9823,5.3089,4.9187,5.2455,151981,0
2011-09-14,5.2909,5.4452,5.1272,5.3815,124839,0
2011-09-15,5.4452,5.6446,5.2273,5.3634,73629,0
2011-09-16,5.4358,5.4813,5.191,5.191,173181,0
2011-09-19,5.0546,5.2999,5.0365,5.182,90074,0
2011-09-20,5.182,5.3089,4.9549,4.9733,94823,0
2011-09-21,4.9367,4.9733,4.7189,4.7643,116964,0
2011-09-22,4.7096,4.8643,4.619,4.7824,268991,0
2011-09-23,4.7824,5.0546,4.728,5.0365,108102,0
2011-09-26,5.0277,5.2273,4.7737,5.2182,108371,0
2011-09-27,5.3544,5.3544,4.9912,5.091,189150,0
2011-09-28,5.1093,5.1636,4.6646,4.6736,105581,0
2011-09-29,4.8188,5.0365,4.7374,5.0006,94858,0
2011-09-30,4.9339,5.1269,4.7495,4.8048,156685,0
2011-10-03,4.7461,4.9367,4.6284,4.6919,195849,0
2011-10-04,4.6464,5.1547,4.6375,5.1183,199158,0
2011-10-05,5.1093,5.2816,5.0546,5.236,85153,0
2011-10-06,5.236,5.3089,5.0731,5.2455,105887,0
2011-10-07,5.2546,5.2546,4.8733,4.9733,59270,0
2011-10-10,5.2182,5.2546,5.0365,5.2092,121687,0
2011-10-11,5.1728,5.4178,5.1728,5.4088,130325,0
2011-10-12,5.4452,5.4903,5.3634,5.4722,112460,0
2011-10-13,5.3722,5.4633,5.3089,5.4452,51930,0
2011-10-14,5.4903,5.4903,5.3634,5.4633,86877,0
2011-10-17,5.4358,5.4903,5.236,5.2455,96102,0
2011-10-18,5.2909,5.5358,5.191,5.4813,130858,0
2011-10-19,5.4813,5.4995,5.3089,5.318,58199,0
2011-10-20,5.3362,5.3634,5.1636,5.345,57021,0
2011-10-21,5.4541,5.4633,5.345,5.4268,73272,0
2011-10-24,5.4541,5.5358,5.4178,5.5176,81054,0
2011-10-25,5.4722,5.4722,5.2816,5.318,81986,0
2011-10-26,5.3815,5.4813,5.345,5.4633,77771,0
2011-10-27,5.5358,5.8986,5.5176,5.8986,323876,0
2011-10-28,5.8444,5.9533,5.7354,5.8806,122631,0
2011-10-31,5.7806,5.9,5.7161,5.7529,54825,0
2011-11-01,5.4452,5.6084,5.2999,5.345,138316,0
2011-11-02,5.4268,5.6266,5.3815,5.6266,70172,0
2011-11-03,5.6901,5.9624,5.5632,5.9352,114215,0
2011-11-04,6.1486,6.2684,5.9279,6.0566,268275,0
2011-11-07,6.0622,6.0802,5.8172,5.9078,131603,0
2011-11-08,5.9533,6.0622,5.7444,6.0441,64022,0
2011-11-09,5.8806,5.9986,5.6084,5.6266,138091,0
2011-11-10,5.7265,5.7988,5.5901,5.6809,67267,0
2011-11-11,5.7444,5.8897,5.7174,5.8534,69724,0
2011-11-14,5.6901,5.8261,5.6721,5.7717,62603,0
2011-11-15,5.7535,5.9895,5.699,5.9714,98849,0
2011-11-16,5.8261,6.1258,5.8261,5.9533,89325,0
2011-11-17,5.9533,5.9895,5.6809,5.7082,58667,0
2011-11-18,5.9078,5.9078,5.6266,5.7082,36106,0
2011-11-21,5.6446,5.6721,5.4995,5.5087,66489,0
2011-11-22,5.5358,5.5632,5.3634,5.4268,58547,0
2011-11-23,5.3634,5.3815,5.0819,5.2273,124680,0
2011-11-25,5.236,5.4633,5.236,5.2999,55693,0
2011-11-28,5.4995,5.6901,5.4358,5.6809,81655,0
2011-11-29,5.7988,5.9714,5.6266,5.9533,239026,0
2011-11-30,6.1945,6.2409,5.9895,6.213,309156,0
2011-12-01,6.2254,6.2799,6.0894,6.1347,147287,0
2011-12-02,6.2594,6.2869,6.2038,6.2499,64136,0
2011-12-05,6.3526,6.3707,6.1711,6.3526,105139,0
2011-12-06,6.342,6.3603,6.2869,6.3052,89263,0
2011-12-07,6.1305,6.3603,6.0935,6.3237,73448,0
2011-12-08,6.2131,6.2684,5.891,5.891,74855,0
2011-12-09,5.7161,6.342,5.6885,6.2959,95645,0
2011-12-12,6.1672,6.2131,5.9554,6.0013,96261,0
2011-12-13,6.0475,6.0658,5.7899,5.8451,52829,0
2011-12-14,5.7713,6.0751,5.6977,6.0658,91206,0
2011-12-15,5.8542,6.3052,5.8542,6.2407,87553,0
2011-12-16,6.3052,6.342,6.1949,6.2407,191942,0
2011-12-19,6.3513,6.3513,6.1305,6.1763,94554,0
2011-12-20,6.1486,6.4065,6.1211,6.3974,315185,0
2011-12-21,6.3882,6.3974,6.2869,6.3696,98048,0
2011-12-22,6.3882,6.4802,6.3328,6.4434,96167,0
2011-12-23,6.3696,6.5353,6.3603,6.4524,44928,0
2011-12-27,6.3974,6.4986,6.3052,6.3788,55550,0
2011-12-28,6.3513,6.4342,6.1949,6.2316,65306,0
2011-12-29,6.2684,6.4342,6.2499,6.4157,45391,0
2011-12-30,6.3882,6.4157,6.3182,6.3513,54809,0
2012-01-03,6.4065,6.5262,6.3788,6.4342,71842,0
2012-01-04,6.3788,6.4986,6.3513,6.3696,100290,0
2012-01-05,6.0383,6.342,6.0383,6.2774,66493,0
2012-01-06,6.2774,6.3142,6.2407,6.2684,72343,0
2012-01-09,6.2225,6.2774,6.1118,6.1672,65481,0
2012-01-10,6.2684,6.2774,6.1856,6.2316,66248,0
2012-01-11,6.1856,6.3328,6.1856,6.3237,68577,0
2012-01-12,6.3237,6.3237,6.2499,6.3142,42757,0
2012-01-13,6.1763,6.2774,6.1763,6.2499,48045,0
2012-01-17,6.2774,6.3882,6.2316,6.2594,76049,0
2012-01-18,6.2774,6.3696,6.2225,6.3696,43268,0
2012-01-19,6.4065,6.4065,6.3328,6.3603,28191,0
2012-01-20,6.342,6.5169,6.2684,6.4524,83305,0
2012-01-23,6.4894,6.4986,6.4342,6.471,80348,0
2012-01-24,6.4434,6.563,6.3974,6.5446,116071,0
2012-01-25,6.5446,6.6735,6.4802,6.6735,148071,0
2012-01-26,6.5906,6.7563,6.5906,6.7563,121393,0
2012-01-27,6.7287,6.8943,6.7194,6.8391,121173,0
2012-01-30,6.8021,6.8576,6.6919,6.701,146382,0
2012-01-31,6.7379,6.8391,6.7379,6.7747,49674,0
2012-02-01,6.8115,6.8206,6.6825,6.8115,114207,0
2012-02-02,6.7652,6.9404,6.6919,6.9035,134556,0
2012-02-03,6.9955,7.1245,6.9127,7.0785,134384,0
2012-02-06,7.0599,7.1154,6.8943,6.968,113455,0
2012-02-07,6.9773,7.0509,6.8852,6.9955,43673,0
2012-02-08,7.0416,7.0416,6.922,6.9955,65387,0
2012-02-09,7.0416,7.0416,6.8943,6.9404,96771,0
2012-02-10,6.9955,7.1521,6.9035,7.0874,270248,0
2012-02-13,7.1521,7.2165,7.0599,7.1704,158534,0
2012-02-14,7.1061,7.2257,7.0694,7.2072,158036,0
2012-02-15,7.2165,7.3178,7.189,7.2903,236585,0
2012-02-16,7.327,7.594,7.2903,7.5571,478306,0
2012-02-17,7.5661,7.7321,7.4927,7.6121,388350,0
2012-02-21,7.6493,7.7413,7.5661,7.6674,583597,0
2012-02-22,7.6308,7.7595,7.6308,7.7501,219418,0
2012-02-23,7.7595,7.8606,7.7321,7.8425,275262,0
2012-02-24,7.8701,7.9528,7.787,7.8333,212931,0
2012-02-27,7.7963,7.9161,7.594,7.8791,187867,0
2012-02-28,7.8701,7.9528,7.787,7.8425,184007,0
2012-02-29,7.8803,7.899,7.4611,7.6292,266032,0
2012-03-01,7.7042,7.7963,7.6308,7.6674,356544,0
2012-03-02,7.6765,7.8055,7.6029,7.6396,186973,0
2012-03-05,7.6584,7.8606,7.6121,7.6584,219869,0
2012-03-06,7.5204,7.7686,7.5204,7.686,161264,0
2012-03-07,7.7501,7.7963,7.7133,7.7782,165995,0
2012-03-08,7.7782,8.1278,7.7782,8.0079,346386,0
2012-03-09,8.0449,8.3762,8.0079,8.3762,301588,0
2012-03-12,8.4128,8.4223,8.2015,8.3486,416404,0
2012-03-13,8.4041,8.6342,8.312,8.5143,369010,0
2012-03-14,8.5053,8.5513,8.275,8.358,121928,0
2012-03-15,8.358,8.5602,8.312,8.5421,201445,0
2012-03-16,8.5602,8.5788,8.4314,8.5143,179748,0
2012-03-19,8.5053,8.864,8.4683,8.7906,339129,0
2012-03-20,8.7906,8.7906,8.6342,8.7167,155287,0
2012-03-21,8.7536,8.7721,8.6523,8.6709,209786,0
2012-03-22,8.6156,8.6709,8.5696,8.6431,141948,0
2012-03-23,8.6249,8.7445,8.6061,8.6709,97075,0
2012-03-26,8.7167,8.8367,8.6987,8.7536,263512,0
2012-03-27,8.8367,8.8367,8.7445,8.7721,183169,0
2012-03-28,8.7536,8.8367,8.5788,8.7906,173006,0
2012-03-29,8.7814,8.8549,8.6431,8.7814,306371,0
2012-03-30,8.8182,8.8367,8.6987,8.7354,213775,0
2012-04-02,8.7996,9.1319,8.7536,9.1319,366385,0
2012-04-03,9.1502,9.196,8.9287,8.9654,294390,0
2012-04-04,8.827,9.0856,8.7445,8.9654,262245,0
2012-04-05,8.9654,9.0021,8.8916,8.9471,74796,0
2012-04-09,8.864,9.0021,8.7629,8.9654,241102,0
2012-04-10,8.9838,9.076,8.3025,8.4314,293191,0
2012-04-11,8.5513,8.6892,8.4866,8.5513,160156,0
2012-04-12,8.5513,8.68,8.4683,8.5328,121211,0
2012-04-13,8.4499,8.4959,8.2104,8.2381,176895,0
2012-04-16,8.3947,8.4128,8.1462,8.2937,105702,0
2012-04-17,8.3649,8.6441,8.3649,8.5232,143249,0
2012-04-18,8.4683,8.6523,8.4223,8.4407,212938,0
2012-04-19,8.4776,8.5602,8.2844,8.4223,87143,0
2012-04-20,8.5053,8.6156,8.3947,8.4776,128153,0
2012-04-23,8.3025,8.3762,8.1371,8.2656,108144,0
2012-04-24,8.2844,8.3486,8.2289,8.321,61382,0
2012-04-25,8.459,8.5421,8.275,8.3395,96085,0
2012-04-26,8.3395,8.3947,8.2199,8.358,66029,0
2012-04-27,8.3947,8.4041,8.2015,8.3025,176662,0
2012-04-30,8.312,8.358,8.2476,8.2844,275344,0
2012-05-01,8.2438,8.4488,8.2341,8.2438,241283,0
2012-05-02,8.2289,8.358,8.192,8.3486,177440,0
2012-05-03,8.3556,8.3556,8.0853,8.1785,135979,0
2012-05-04,8.1462,8.4223,7.4101,7.5846,364986,0
2012-05-07,7.5846,7.6396,7.327,7.5571,213383,0
2012-05-08,7.4742,7.9161,7.4742,7.8518,138173,0
2012-05-09,7.7408,7.9084,7.7125,7.7871,100971,0
2012-05-10,7.8712,7.9084,7.7033,7.9084,70487,0
2012-05-11,7.8147,7.824,7.7227,7.7782,114500,0
2012-05-14,7.6584,7.7963,7.6396,7.7686,93856,0
2012-05-15,7.787,7.8333,7.6029,7.7963,114653,0
2012-05-16,7.8055,7.8606,7.7413,7.7501,115945,0
2012-05-17,7.7227,7.787,7.6308,7.6308,172517,0
2012-05-18,7.6198,7.6848,7.3681,7.4522,222084,0
2012-05-21,7.4649,7.787,7.4468,7.7686,108299,0
2012-05-22,7.7963,7.8975,7.3638,7.4558,103894,0
2012-05-23,7.3361,7.594,7.2718,7.5478,122122,0
2012-05-24,7.5846,7.5846,7.3822,7.5661,42907,0
2012-05-25,7.5824,7.6382,7.5638,7.5918,75578,0
2012-05-29,7.6954,7.9161,7.686,7.8425,101817,0
2012-05-30,7.7871,7.899,7.7408,7.8151,90479,0
2012-05-31,7.824,8.0079,7.7969,7.8518,143405,0
2012-06-01,7.6848,7.8527,7.6848,7.722,277174,0
2012-06-04,7.7408,7.8059,7.6848,7.6943,249883,0
2012-06-05,7.6848,7.7871,7.6662,7.722,130082,0
2012-06-06,7.5544,7.7782,7.5544,7.7782,87711,0
2012-06-07,7.8712,7.9179,7.7965,7.8339,102031,0
2012-06-08,7.7965,7.899,7.7593,7.8339,124796,0
2012-06-11,7.9271,7.9271,7.7782,7.7782,199572,0
2012-06-12,7.8339,8.0481,7.7593,8.0388,114838,0
2012-06-13,7.9921,8.0481,7.7965,7.8339,244066,0
2012-06-14,7.8246,7.899,7.6943,7.8151,181855,0
2012-06-15,7.7871,7.899,7.7685,7.8246,193770,0
2012-06-18,7.8246,8.0201,7.7498,7.955,104050,0
2012-06-19,8.0201,8.5512,8.0201,8.4859,155008,0
2012-06-20,8.4488,8.4951,8.3276,8.3459,113415,0
2012-06-21,8.309,8.3556,7.9643,7.9736,75025,0
2012-06-22,8.0296,8.0669,7.8432,7.9364,434418,0
2012-06-25,7.8432,7.983,7.8059,7.9456,31697,0
2012-06-26,8.0019,8.2438,7.9736,8.1599,105933,0
2012-06-27,8.1319,8.4859,8.1319,8.3928,98804,0
2012-06-28,8.3276,8.6258,8.2532,8.6258,297454,0
2012-06-29,8.6441,8.6629,8.3649,8.4113,179250,0
2012-07-02,8.4113,8.4859,8.2159,8.4859,139795,0
2012-07-03,8.4673,8.4673,8.3459,8.4022,106371,0
2012-07-05,8.3556,8.4113,8.1785,8.3459,131400,0
2012-07-06,8.2622,8.43,8.2065,8.2532,60134,0
2012-07-09,8.1877,8.4673,8.1413,8.3276,100972,0
2012-07-10,8.3928,8.4207,8.2532,8.309,75707,0
2012-07-11,8.2994,8.309,7.983,8.1599,167670,0
2012-07-12,8.104,8.5791,8.104,8.5325,130745,0
2012-07-13,8.5232,8.6162,8.4286,8.5603,82595,0
2012-07-16,8.5512,8.7004,8.43,8.6441,85883,0
2012-07-17,8.6814,8.8774,8.6441,8.849,116160,0
2012-07-18,8.8679,8.9516,8.5603,8.5978,173293,0
2012-07-19,8.5978,8.6162,8.2994,8.3556,152540,0
2012-07-20,8.2718,8.2904,8.0853,8.1224,88765,0
2012-07-23,7.9736,7.9921,7.7685,7.9179,177677,0
2012-07-24,7.983,8.0669,7.9179,7.9921,108944,0
2012-07-25,8.0572,8.0572,7.9456,8.0019,57743,0
2012-07-26,8.1319,8.2065,8.0572,8.1413,141632,0
2012-07-27,8.1506,8.2809,8.0581,8.1599,102999,0
2012-07-30,8.1693,8.3833,8.0669,8.3369,98128,0
2012-07-31,8.3649,8.4673,8.1693,8.1785,87464,0
2012-08-01,8.2622,8.4395,8.1413,8.1506,98780,0
2012-08-02,8.1413,8.2438,8.0107,8.1693,81847,0
2012-08-03,8.2718,8.4673,8.2718,8.4395,69814,0
2012-08-06,8.4488,8.5882,8.3833,8.3928,60338,0
2012-08-07,8.43,8.5603,8.3928,8.4673,66876,0
2012-08-08,8.4581,8.5232,8.3369,8.4488,78223,0
2012-08-09,8.4673,8.5045,8.3741,8.4113,29257,0
2012-08-10,8.3649,8.4207,8.2065,8.2341,33727,0
2012-08-13,8.2438,8.2994,7.9643,8.2159,56196,0
2012-08-14,8.3183,8.3183,8.0946,8.1599,49539,0
2012-08-15,8.1693,8.2904,8.1693,8.2438,36181,0
2012-08-16,8.2438,8.3833,8.1224,8.3556,56735,0
2012-08-17,8.3741,8.4673,8.2159,8.4673,77302,0
2012-08-20,8.4673,8.4673,8.2622,8.3183,39767,0
2012-08-21,8.3649,8.4859,8.2622,8.2718,45676,0
2012-08-22,8.2809,8.2809,8.1693,8.1785,31653,0
2012-08-23,8.1693,8.1693,7.8617,7.8803,82765,0
2012-08-24,7.8617,8.0481,7.8339,7.983,76338,0
2012-08-27,7.983,7.983,7.8432,7.9364,58387,0
2012-08-28,7.899,7.9736,7.6848,7.8339,158063,0
2012-08-29,7.8712,8.0388,7.7685,8.0388,79755,0
2012-08-30,8.0019,8.2065,7.9921,8.1506,35657,0
2012-08-31,8.2253,8.3459,8.2065,8.3276,52025,0
2012-09-04,8.3833,8.4488,8.2532,8.4022,134476,0
2012-09-05,8.4207,8.4767,8.3369,8.3833,119686,0
2012-09-06,8.4113,8.5792,8.4113,8.5232,146158,0
2012-09-07,8.6162,8.6162,8.1972,8.43,230164,0
2012-09-10,8.4395,8.5603,8.4114,8.4859,60736,0
2012-09-11,8.4859,8.7585,8.4767,8.7283,127905,0
2012-09-12,8.7283,8.9052,8.6351,8.8865,130227,0
2012-09-13,8.9005,8.9755,8.7599,8.938,255013,0
2012-09-14,8.9475,9.0504,8.9005,9.0035,124725,0
2012-09-17,8.9475,9.1824,8.9288,9.1635,128508,0
2012-09-18,9.191,9.191,8.9662,9.0885,143138,0
2012-09-19,9.0885,9.1539,8.9849,9.069,73105,0
2012-09-20,9.0411,9.1068,8.975,9.0504,60814,0
2012-09-21,9.1443,9.1635,8.9942,9.0035,188786,0
2012-09-24,9.0035,9.0316,8.6194,8.9849,138434,0
2012-09-25,8.9942,9.0316,8.6849,8.7223,128131,0
2012-09-26,8.7787,8.7975,8.5914,8.7223,63766,0
2012-09-27,8.7319,8.9005,8.6944,8.8162,71330,0
2012-09-28,8.7693,8.9567,8.7038,8.8537,89816,0
2012-10-01,8.938,9.0504,8.8067,8.8911,75235,0
2012-10-02,8.9005,8.938,8.704,8.8819,62097,0
2012-10-03,8.863,8.9849,8.8067,8.938,64211,0
2012-10-04,8.9475,8.9849,8.8255,8.9662,40366,0
2012-10-05,8.9942,9.0411,8.7787,8.8067,42018,0
2012-10-08,8.7413,8.7413,8.5266,8.6194,47907,0
2012-10-09,8.6288,8.6476,8.432,8.4976,115673,0
2012-10-10,8.4881,8.6099,8.4414,8.5914,53604,0
2012-10-11,8.6476,8.7038,8.432,8.4694,45042,0
2012-10-12,8.4507,8.479,8.3851,8.4414,61224,0
2012-10-15,8.4414,8.5821,8.432,8.5631,94311,0
2012-10-16,8.6194,8.6194,8.432,8.5445,101012,0
2012-10-17,8.5352,8.863,8.5352,8.8255,48243,0
2012-10-18,8.8445,9.0885,8.7806,8.8819,123347,0
2012-10-19,8.7975,8.8706,8.6009,8.7319,91027,0
2012-10-22,8.7693,8.938,8.7693,8.9192,64246,0
2012-10-23,8.863,8.863,8.4227,8.7975,87279,0
2012-10-24,8.8067,8.8445,8.6476,8.8255,65173,0
2012-10-25,8.9192,9.069,8.8537,9.069,132387,0
2012-10-26,9.0789,9.1635,8.938,9.0969,74209,0
2012-10-31,9.1348,9.4161,9.0969,9.3868,245186,0
2012-11-01,9.4062,9.519,9.3328,9.3779,230322,0
2012-11-02,9.3416,9.4339,9.2178,9.2461,163164,0
2012-11-05,9.21,9.4733,9.1258,9.4161,145618,0
2012-11-06,9.4733,9.557,9.3416,9.557,101107,0
2012-11-07,9.4161,9.4161,9.1635,9.3691,178106,0
2012-11-08,9.3868,9.4584,9.2559,9.3691,129028,0
2012-11-09,9.191,9.2755,8.9102,9.1068,297636,0
2012-11-12,9.1162,9.1348,8.9942,9.0504,233119,0
2012-11-13,8.9103,8.9942,8.8399,8.9102,192707,0
2012-11-14,8.9005,8.9288,8.7413,8.7693,170975,0
2012-11-15,8.7506,8.8581,8.6664,8.6664,235102,0
2012-11-16,8.5071,8.7038,8.4976,8.6288,177073,0
2012-11-19,8.7319,9.3495,8.7319,9.1162,259049,0
2012-11-20,9.1348,9.2277,8.7038,9.1443,109093,0
2012-11-21,9.1824,9.2129,9.0504,9.1258,193649,0
2012-11-23,9.1824,9.2755,9.1162,9.2461,49832,0
2012-11-26,9.1824,9.2365,9.1258,9.1733,111056,0
2012-11-27,9.1824,9.4339,9.1763,9.2845,159958,0
2012-11-28,9.2755,9.3217,8.9942,9.1162,167333,0
2012-11-29,9.2277,9.3691,9.0969,9.1635,124002,0
2012-11-30,9.1348,9.3593,9.0885,9.3416,109132,0
2012-12-03,9.3691,9.3963,9.131,9.1733,135546,0
2012-12-04,9.1443,9.2893,9.0789,9.1258,68090,0
2012-12-05,9.1068,9.1733,9.1068,9.1443,70402,0
2012-12-06,9.1539,9.1539,8.9942,9.0789,64871,0
2012-12-07,9.1443,9.1539,9.0225,9.1162,130532,0
2012-12-10,9.0789,9.1258,8.9192,8.9849,105288,0
2012-12-11,9.0411,9.2277,8.9755,9.1443,125393,0
2012-12-12,9.1443,9.1443,8.8819,9.0597,195839,0
2012-12-13,9.0504,9.1443,8.9942,9.0504,118068,0
2012-12-14,9.069,9.1824,9.0411,9.1258,160724,0
2012-12-17,9.1635,9.303,9.1058,9.2845,84168,0
2012-12-18,9.2942,9.3227,9.1348,9.2656,116652,0
2012-12-19,9.1162,9.303,9.0645,9.2007,92701,0
2012-12-20,9.069,9.2845,9.069,9.1824,148613,0
2012-12-21,9.1348,9.2795,9.0062,9.2755,268506,0
2012-12-24,9.2755,9.3416,9.1539,9.3416,28096,0
2012-12-26,9.3593,9.3593,9.1348,9.1539,34816,0
2012-12-27,9.1348,9.2559,8.9942,9.21,102870,0
2012-12-28,9.191,9.2845,9.0885,9.1348,91437,0
2012-12-31,9.1539,9.4435,9.1539,9.4161,152448,0
2013-01-02,9.547,9.96,9.4339,9.82,281655,0
2013-01-03,9.744,9.8,9.557,9.621,96575,0
2013-01-04,9.678,9.761,9.4634,9.687,98498,0
2013-01-07,9.631,9.669,9.51,9.621,75074,0
2013-01-08,9.585,9.65,9.4634,9.585,36299,0
2013-01-09,9.602,9.828,9.3963,9.509,69745,0
2013-01-10,9.509,9.509,9.303,9.4062,54833,0
2013-01-11,9.4259,9.4259,9.1539,9.3227,73768,0
2013-01-14,9.3495,9.529,9.3495,9.519,96911,0
2013-01-15,9.4435,9.65,9.3691,9.547,78500,0
2013-01-16,9.557,9.855,9.509,9.791,107529,0
2013-01-17,9.884,10.128,9.865,10.052,275535,0
2013-01-18,10.017,10.089,9.66,9.678,169672,0
2013-01-22,9.63,9.669,9.4634,9.566,80215,0
2013-01-23,9.585,9.621,9.509,9.602,96151,0
2013-01-24,9.697,9.791,9.585,9.64,78170,0
2013-01-25,9.725,9.912,9.697,9.791,110648,0
2013-01-28,9.791,9.855,9.602,9.621,121543,0
2013-01-29,9.602,9.903,9.602,9.865,72496,0
2013-01-30,9.81,9.884,9.621,9.65,43783,0
2013-01-31,9.65,9.8,9.611,9.781,59810,0
2013-02-01,9.845,9.845,9.707,9.754,99449,0
2013-02-04,9.716,9.716,9.509,9.64,156106,0
2013-02-05,9.687,9.754,9.4634,9.4912,86744,0
2013-02-06,9.4259,9.4259,8.9942,9.303,201814,0
2013-02-07,9.2755,9.3963,9.1348,9.3593,73515,0
2013-02-08,9.4634,9.725,9.2178,9.557,217537,0
2013-02-11,9.529,9.66,9.4435,9.611,120007,0
2013-02-12,9.621,9.754,9.566,9.725,156855,0
2013-02-13,9.716,9.781,9.509,9.781,134991,0
2013-02-14,9.697,9.735,9.611,9.707,63401,0
2013-02-15,9.764,9.764,9.66,9.707,109812,0
2013-02-19,9.735,9.82,9.697,9.82,105309,0
2013-02-20,9.836,9.921,9.754,9.8,325777,0
2013-02-21,9.781,9.865,9.611,9.764,225192,0
2013-02-22,9.836,9.903,9.687,9.836,84762,0
2013-02-25,9.836,9.903,9.557,9.575,108323,0
2013-02-26,9.611,9.791,9.575,9.764,208855,0
2013-02-27,9.725,9.884,9.651,9.754,130648,0
2013-02-28,9.735,9.836,9.66,9.754,61666,0
2013-03-01,9.669,9.884,9.669,9.8,86543,0
2013-03-04,9.735,9.96,9.735,9.95,69009,0
2013-03-05,9.95,10.109,9.791,9.978,153270,0
2013-03-06,9.978,10.035,9.764,10.007,98514,0
2013-03-07,9.978,10.026,9.921,9.988,29614,0
2013-03-08,10.035,10.035,9.855,9.96,40981,0
2013-03-11,9.921,10.099,9.921,10.026,101709,0
2013-03-12,10.007,10.089,9.988,10.017,60337,0
2013-03-13,10.03,10.124,10.002,10.049,42580,0
2013-03-14,10.039,10.153,10.012,10.153,43264,0
2013-03-15,10.124,10.209,10.066,10.153,135431,0
2013-03-18,10.039,10.153,10.012,10.057,88702,0
2013-03-19,10.066,10.144,10.014,10.114,56216,0
2013-03-20,10.162,10.349,10.075,10.341,75767,0
2013-03-21,10.358,10.547,10.219,10.483,193651,0
2013-03-22,10.491,10.509,10.358,10.425,90415,0
2013-03-25,10.483,10.658,10.444,10.604,146625,0
2013-03-26,10.604,10.82,10.386,10.518,92123,0
2013-03-27,10.435,10.483,10.322,10.425,85058,0
2013-03-28,10.491,10.491,10.358,10.425,114967,0
2013-04-01,10.444,10.454,10.057,10.114,104356,0
2013-04-02,10.124,10.248,9.92,10.021,115421,0
2013-04-03,10.066,10.071,9.767,9.859,133159,0
2013-04-04,9.739,10.049,9.739,10.039,41208,0
2013-04-05,9.935,10.114,9.888,10.075,74560,0
2013-04-08,10.114,10.171,10.03,10.144,43564,0
2013-04-09,10.134,10.172,10.075,10.114,90370,0
2013-04-10,10.171,10.454,10.084,10.435,99341,0
2013-04-11,10.406,10.468,10.341,10.416,63682,0
2013-04-12,10.358,10.491,10.312,10.386,54908,0
2013-04-15,10.358,10.429,9.559,9.672,156408,0
2013-04-16,9.785,9.945,9.4269,9.916,84744,0
2013-04-17,9.859,9.859,9.4753,9.757,90471,0
2013-04-18,9.869,9.897,9.55,9.653,118706,0
2013-04-19,9.672,9.814,9.588,9.757,53707,0
2013-04-22,9.739,9.925,9.4932,9.814,33187,0
2013-04-23,9.859,9.983,9.605,9.983,40328,0
2013-04-24,9.945,10.104,9.859,10.03,50400,0
2013-04-25,9.973,10.084,9.814,9.945,63691,0
2013-04-26,9.906,9.906,9.614,9.682,77343,0
2013-04-29,9.748,10.171,9.69,9.925,79433,0
2013-04-30,9.897,9.973,9.7,9.795,72672,0
2013-05-01,9.729,9.748,9.4171,9.4455,173918,0
2013-05-02,9.511,9.642,9.4654,9.4932,83717,0
2013-05-03,9.511,9.859,9.511,9.709,51117,0
2013-05-06,9.672,9.804,9.55,9.795,47542,0
2013-05-07,9.748,9.84,9.614,9.757,50481,0
2013-05-08,9.767,9.859,9.663,9.7,37356,0
2013-05-09,9.719,9.804,9.4269,9.568,88992,0
2013-05-10,10.358,10.595,9.964,10.341,383627,0
2013-05-13,10.322,10.538,10.266,10.491,278050,0
2013-05-14,10.444,10.509,10.332,10.454,533354,0
2013-05-15,10.435,10.756,10.396,10.538,228715,0
2013-05-16,10.547,10.801,10.518,10.623,204896,0
2013-05-17,10.641,10.914,10.386,10.887,238854,0
2013-05-20,10.867,11.377,10.829,11.17,258460,0
2013-05-21,11.205,11.339,11.077,11.104,79929,0
2013-05-22,11.144,11.252,10.942,11.086,156488,0
2013-05-23,10.951,11.262,10.887,11.242,131411,0
2013-05-24,11.144,11.232,10.859,11.17,103755,0
2013-05-28,11.242,11.519,11.188,11.49,223653,0
2013-05-29,11.49,11.528,11.309,11.509,140849,0
2013-05-30,11.528,12.148,11.377,12.128,312374,0
2013-05-31,11.957,12.289,11.852,11.986,167919,0
2013-06-03,12.109,12.686,12.052,12.676,350317,0
2013-06-04,12.621,12.666,12.383,12.497,281843,0
2013-06-05,12.478,12.602,12.245,12.449,144113,0
2013-06-06,12.497,12.497,12.062,12.319,136540,0
2013-06-07,12.402,12.411,12.062,12.09,105291,0
2013-06-10,12.176,12.411,12.128,12.281,131760,0
2013-06-11,12.158,12.281,11.677,12.119,141456,0
2013-06-12,12.221,12.296,12.057,12.241,103053,0
2013-06-13,12.181,12.426,12.057,12.342,120933,0
2013-06-14,12.276,12.334,11.966,12.013,78212,0
2013-06-17,12.066,12.269,12.013,12.057,93075,0
2013-06-18,12.039,12.36,12.039,12.35,125461,0
2013-06-19,12.36,12.388,12.104,12.172,113903,0
2013-06-20,11.966,12.172,11.966,12.084,79901,0
2013-06-21,12.153,12.35,12.076,12.201,208450,0
2013-06-24,12.123,12.286,11.939,12.162,110539,0
2013-06-25,12.325,12.456,12.219,12.426,143647,0
2013-06-26,12.436,12.58,12.277,12.379,169273,0
2013-06-27,12.493,13.09,12.436,13.061,251065,0
2013-06-28,12.986,13.43,12.795,13.174,423216,0
2013-07-01,13.316,13.43,13.24,13.26,130466,0
2013-07-02,13.288,13.336,13.119,13.222,114781,0
2013-07-03,13.193,13.307,13.155,13.298,71282,0
2013-07-05,13.506,13.519,13.328,13.449,101081,0
2013-07-08,13.449,13.76,13.449,13.637,150181,0
2013-07-09,13.716,13.769,13.583,13.619,254007,0
2013-07-10,13.573,13.666,13.506,13.6,245337,0
2013-07-11,13.725,13.733,13.6,13.686,109151,0
2013-07-12,13.706,13.706,13.497,13.619,101045,0
2013-07-15,13.676,14.128,13.619,14.027,161888,0
2013-07-16,14.157,14.272,13.999,14.103,257408,0
2013-07-17,14.065,14.205,14.009,14.11,163707,0
2013-07-18,14.187,14.405,14.093,14.31,140177,0
2013-07-19,14.234,14.318,13.93,14.055,156020,0
2013-07-22,14.055,14.147,13.989,14.11,195274,0
2013-07-23,14.205,14.783,14.11,14.783,321019,0
2013-07-24,14.792,14.83,14.065,14.205,235244,0
2013-07-25,14.205,14.49,14.205,14.462,191917,0
2013-07-26,14.471,14.479,14.083,14.318,152546,0
2013-07-29,14.338,14.347,14.157,14.252,131059,0
2013-07-30,14.262,14.848,14.205,14.765,299418,0
2013-07-31,14.868,15.057,14.574,14.679,201372,0
2013-08-01,14.915,15.104,14.733,14.925,140143,0
2013-08-02,14.906,15.177,14.745,14.945,126047,0
2013-08-05,15.019,15.274,14.83,15.217,176533,0
2013-08-06,15.227,15.548,15.037,15.48,297106,0
2013-08-07,15.48,15.653,15.086,15.141,344161,0
2013-08-08,15.314,15.786,15.131,15.634,374866,0
2013-08-09,15.605,15.737,15.353,15.465,148942,0
2013-08-12,15.465,15.909,15.417,15.728,254473,0
2013-08-13,15.84,16.314,15.727,16.097,412681,0
2013-08-14,16.182,16.353,15.945,15.955,282263,0
2013-08-15,15.823,15.823,15.227,15.408,265781,0
2013-08-16,15.369,15.673,15.276,15.465,180502,0
2013-08-19,15.465,15.634,14.527,14.688,348911,0
2013-08-20,14.74,15.289,14.592,15.131,215034,0
2013-08-21,15.047,15.057,14.659,14.792,128995,0
2013-08-22,14.792,15.255,14.792,15.227,86492,0
2013-08-23,15.237,15.237,14.755,15.114,130751,0
2013-08-26,15.159,15.227,14.935,15.047,147170,0
2013-08-27,14.848,15.104,14.187,14.224,233085,0
2013-08-28,14.234,14.765,14.2,14.765,222669,0
2013-08-29,14.765,15.417,13.733,14.556,458713,0
2013-08-30,14.499,14.556,13.875,13.903,234897,0
2013-09-03,14.167,14.634,14.13,14.605,302893,0
2013-09-04,14.643,14.661,14.293,14.348,135179,0
2013-09-05,14.329,14.472,13.845,13.94,347722,0
2013-09-06,14.027,14.187,13.655,13.988,164724,0
2013-09-09,13.94,14.272,13.93,14.197,137192,0
2013-09-10,14.283,14.417,13.807,13.902,270037,0
2013-09-11,13.733,14.147,13.733,14.051,216808,0
2013-09-12,14.093,14.093,13.724,13.798,111678,0
2013-09-13,13.817,14.074,13.732,13.902,124735,0
2013-09-16,14.008,14.13,13.561,13.655,286879,0
2013-09-17,13.684,14.018,13.636,13.969,166431,0
2013-09-18,13.988,14.093,13.674,13.902,158985,0
2013-09-19,13.94,14.083,13.714,14.018,85773,0
2013-09-20,14.027,14.5,13.969,14.093,239578,0
2013-09-23,14.046,14.605,14.046,14.586,476392,0
2013-09-24,14.586,15.477,14.586,15.041,485247,0
2013-09-25,15.061,15.716,15.022,15.468,387001,0
2013-09-26,15.554,15.897,15.309,15.486,224826,0
2013-09-27,15.394,15.423,15.004,15.061,162174,0
2013-09-30,14.671,15.081,13.874,14.833,263897,0
2013-10-01,14.861,15.222,14.823,15.051,172911,0
2013-10-02,14.929,14.995,14.709,14.958,170066,0
2013-10-03,14.948,14.976,14.605,14.795,165752,0
2013-10-04,14.758,14.823,14.624,14.624,169121,0
2013-10-07,14.481,14.768,14.481,14.558,230092,0
2013-10-08,14.529,14.605,14.348,14.397,103510,0
2013-10-09,14.491,14.586,14.225,14.329,217478,0
2013-10-10,14.558,14.795,14.491,14.661,213571,0
2013-10-11,14.624,15.109,14.367,15.09,159118,0
2013-10-14,15.004,15.433,14.958,15.423,179731,0
2013-10-15,15.443,15.811,15.423,15.544,342452,0
2013-10-16,15.689,15.802,15.544,15.735,167751,0
2013-10-17,15.82,16.201,15.765,15.944,341927,0
2013-10-18,16.068,16.181,15.66,15.897,245045,0
2013-10-21,15.953,16.191,15.811,16.068,163279,0
2013-10-22,16.068,16.161,15.802,15.897,205872,0
2013-10-23,15.783,15.982,15.755,15.858,90964,0
2013-10-24,15.868,16.078,15.385,15.564,316761,0
2013-10-25,15.65,15.899,14.833,15.452,283647,0
2013-10-28,15.29,15.602,15.212,15.515,186285,0
2013-10-29,15.564,15.907,15.515,15.689,256207,0
2013-10-30,15.66,15.793,15.26,15.338,89931,0
2013-10-31,15.338,15.486,15.031,15.145,147834,0
2013-11-01,15.145,15.365,14.967,15.27,220931,0
2013-11-04,15.375,15.783,15.266,15.612,306797,0
2013-11-05,15.564,15.838,15.26,15.554,306756,0
2013-11-06,15.697,15.907,15.535,15.68,247046,0
2013-11-07,15.735,15.907,15.433,15.496,265473,0
2013-11-08,17.093,19.088,17.093,18.776,1245973,0
2013-11-11,18.412,18.518,17.595,18.09,570120,0
2013-11-12,18.042,18.374,17.566,18.109,409638,0
2013-11-13,17.985,18.612,17.853,18.48,262527,0
2013-11-14,18.48,18.736,18.289,18.403,158273,0
2013-11-15,18.48,18.631,18.042,18.168,187023,0
2013-11-18,18.158,19.401,18.158,18.442,445336,0
2013-11-19,18.403,18.904,18.09,18.186,273131,0
2013-11-20,18.289,18.631,18.042,18.317,126790,0
2013-11-21,18.327,18.914,18.129,18.878,258735,0
2013-11-22,18.992,19.734,18.631,19.343,482517,0
2013-11-25,19.543,20.408,19.496,19.677,350351,0
2013-11-26,19.754,20.264,19.382,19.913,311282,0
2013-11-27,20.036,20.626,20.017,20.408,215137,0
2013-11-29,20.549,20.71,20.18,20.446,130613,0
2013-12-02,20.483,20.807,20.161,20.483,215666,0
2013-12-03,20.493,20.777,19.913,19.981,349101,0
2013-12-04,19.828,21.936,19.798,21.557,1078328,0
2013-12-05,21.557,21.84,20.797,21.063,420591,0
2013-12-06,21.082,21.49,20.9,21.158,356352,0
2013-12-09,21.356,21.633,20.797,21.567,448906,0
2013-12-10,21.584,21.604,21.187,21.32,244731,0
2013-12-11,21.422,21.461,20.664,20.865,264315,0
2013-12-12,20.874,21.188,20.672,20.918,201950,0
2013-12-13,20.918,21.472,20.9,21.139,203518,0
2013-12-16,21.178,21.34,20.567,20.865,308333,0
2013-12-17,20.845,21.635,20.845,21.453,235554,0
2013-12-18,21.424,21.654,20.777,21.462,206886,0
2013-12-19,21.664,21.758,21.414,21.568,210352,0
2013-12-20,21.568,21.803,21.139,21.33,461482,0
2013-12-23,22.369,22.834,21.501,22.53,309594,0
2013-12-24,22.548,22.709,22.054,22.111,153182,0
2013-12-26,22.168,22.454,22.15,22.28,206223,0
2013-12-27,22.378,22.662,22.33,22.548,168660,0
2013-12-30,22.615,23.462,22.568,23.206,299512,0
2013-12-31,23.376,24.033,23.348,23.816,609314,0
2014-01-02,23.985,24.043,22.141,22.492,569294,0
2014-01-03,22.538,22.776,21.959,22.31,336575,0
2014-01-06,22.644,22.758,22.225,22.251,406208,0
2014-01-07,22.548,22.699,21.968,22.27,367352,0
2014-01-08,22.31,22.424,22.111,22.27,379850,0
2014-01-09,22.378,22.406,22.186,22.261,322091,0
2014-01-10,22.31,22.339,22.101,22.27,232193,0
2014-01-13,22.27,22.27,21.386,21.664,284705,0
2014-01-14,21.892,22.141,21.683,22.131,360634,0
2014-01-15,22.141,22.53,22.016,22.349,334273,0
2014-01-16,22.261,22.615,22.101,22.444,203298,0
2014-01-17,22.472,22.615,21.997,22.072,187458,0
2014-01-21,22.091,22.339,21.901,22.016,199852,0
2014-01-22,22.141,22.359,21.93,22.225,200689,0
2014-01-23,22.091,22.16,21.462,21.693,252882,0
2014-01-24,21.462,21.559,19.969,20.454,505451,0
2014-01-27,20.358,20.71,19.834,20.178,379744,0
2014-01-28,20.083,21.273,20.083,21.148,399593,0
2014-01-29,21.035,21.367,20.492,20.529,173911,0
2014-01-30,20.797,21.312,20.492,20.635,184621,0
2014-01-31,20.092,20.71,20.054,20.301,287435,0
2014-02-03,20.223,20.473,19.093,19.283,317416,0
2014-02-04,17.949,19.14,16.844,18.891,743472,0
2014-02-05,19.035,19.14,18.54,18.967,271352,0
2014-02-06,19.006,19.358,18.845,19.198,360418,0
2014-02-07,18.198,18.198,16.674,16.939,1584181,0
2014-02-10,16.949,17.492,16.949,17.148,519053,0
2014-02-11,16.999,17.313,16.779,17.139,609556,0
2014-02-12,17.214,17.977,17.065,17.606,534538,0
2014-02-13,17.576,18.155,17.52,17.987,356279,0
2014-02-14,18.014,18.34,17.625,17.931,262481,0
2014-02-18,17.902,18.415,17.854,18.301,338011,0
2014-02-19,18.188,18.32,17.167,17.37,769293,0
2014-02-20,17.046,17.606,16.9,17.51,425697,0
2014-02-21,17.492,17.596,17.384,17.416,281618,0
2014-02-24,17.38,17.712,17.35,17.674,351654,0
2014-02-25,17.664,17.664,17.12,17.234,353988,0
2014-02-26,17.332,17.816,17.186,17.416,216089,0
2014-02-27,17.426,17.616,17.208,17.482,165223,0
2014-02-28,17.616,17.844,17.254,17.415,221320,0
2014-03-03,17.12,17.566,17.069,17.416,233682,0
2014-03-04,17.674,17.844,17.167,17.722,429404,0
2014-03-05,17.704,17.912,17.586,17.777,276716,0
2014-03-06,17.76,18.32,17.635,18.254,380446,0
2014-03-07,18.31,18.425,18.131,18.301,232175,0
2014-03-10,18.245,18.56,18.072,18.521,275080,0
2014-03-11,18.54,18.828,18.339,18.386,303181,0
2014-03-12,18.339,18.493,18.225,18.329,184197,0
2014-03-13,18.415,18.463,18.291,18.367,306444,0
2014-03-14,18.234,18.493,18.217,18.376,157885,0
2014-03-17,18.579,19.141,18.579,19.105,287757,0
2014-03-18,19.113,19.341,19.105,19.171,226026,0
2014-03-19,19.161,19.217,19.032,19.132,434901,0
2014-03-20,19.132,19.285,19.085,19.113,124557,0
2014-03-21,19.227,19.285,19.056,19.105,309067,0
2014-03-24,19.105,19.151,18.654,18.781,298898,0
2014-03-25,18.9,19.037,18.741,18.968,272869,0
2014-03-26,19.046,19.209,18.837,18.846,321411,0
2014-03-27,18.892,19.427,18.771,19.066,831264,0
2014-03-28,19.191,19.515,18.988,19.007,266834,0
2014-03-31,19.123,19.381,18.92,19.191,415847,0
2014-04-01,19.256,20.039,19.256,19.965,274978,0
2014-04-02,19.852,19.965,19.764,19.876,192482,0
2014-04-03,19.895,20.087,19.687,19.955,320202,0
2014-04-04,20.127,20.249,19.227,19.391,403362,0
2014-04-07,19.246,19.371,18.988,19.105,317984,0
2014-04-08,19.076,19.294,19.022,19.141,243733,0
2014-04-09,19.217,19.477,19.076,19.322,275302,0
2014-04-10,19.236,19.361,18.625,18.864,292811,0
2014-04-11,18.761,18.846,18.473,18.606,242763,0
2014-04-14,18.579,19.141,18.579,18.998,241323,0
2014-04-15,19.056,19.515,19.007,19.275,412210,0
2014-04-16,19.417,20.383,19.246,20.316,347621,0
2014-04-17,20.202,20.518,20.059,20.498,351020,0
2014-04-21,20.488,20.863,20.488,20.698,243617,0
2014-04-22,20.632,21.004,20.555,20.794,295546,0
2014-04-23,20.784,20.936,20.574,20.794,183058,0
2014-04-24,20.891,20.915,20.536,20.632,281572,0
2014-04-25,21.351,21.776,21.253,21.423,621981,0
2014-04-28,21.472,21.491,20.975,21.281,554682,0
2014-04-29,21.432,21.482,21.117,21.187,544096,0
2014-04-30,21.167,21.215,20.67,20.898,3978904,0
2014-05-01,20.794,21.157,20.564,20.794,492380,0
2014-05-02,20.765,21.403,20.69,21.357,287775,0
2014-05-05,21.301,22.495,21.09,22.427,431214,0
2014-05-06,21.127,22.647,21.127,22.178,404211,0
2014-05-07,22.322,22.713,21.969,22.665,407665,0
2014-05-08,22.638,22.638,21.702,21.979,602971,0
2014-05-09,19.895,20.078,17.775,18.207,1814556,0
2014-05-12,18.415,18.56,17.489,17.71,644893,0
2014-05-13,17.623,17.833,17.299,17.573,580558,0
2014-05-14,17.517,17.691,17.059,17.069,555748,0
2014-05-15,16.954,17.004,16.457,16.686,524658,0
2014-05-16,16.65,16.733,15.904,16.303,706313,0
2014-05-19,16.669,18.349,16.513,17.743,711849,0
2014-05-20,17.613,17.956,17.098,17.098,587351,0
2014-05-21,17.014,17.45,16.513,16.886,446665,0
2014-05-22,16.896,17.004,16.591,16.686,295023,0
2014-05-23,16.706,17.024,16.549,16.829,244954,0
2014-05-27,17.135,17.144,16.591,16.763,311725,0
2014-05-28,16.715,16.822,16.333,16.43,352323,0
2014-05-29,16.513,16.725,16.333,16.582,245061,0
2014-05-30,16.523,16.829,16.523,16.65,250713,0
2014-06-02,16.62,16.803,16.294,16.523,395687,0
2014-06-03,16.457,16.773,16.285,16.373,334600,0
2014-06-04,16.313,16.563,16.151,16.382,284412,0
2014-06-05,16.439,16.485,16.229,16.457,263622,0
2014-06-06,16.505,16.886,16.495,16.812,229770,0
2014-06-09,16.715,17.098,16.476,17.004,334799,0
2014-06-10,16.838,16.867,16.399,16.714,263879,0
2014-06-11,16.609,16.714,16.341,16.437,244623,0
2014-06-12,16.474,16.695,16.292,16.629,255058,0
2014-06-13,16.724,16.821,16.413,16.531,136906,0
2014-06-16,16.447,16.742,16.301,16.599,299618,0
2014-06-17,16.599,17.024,16.531,16.762,193269,0
2014-06-18,16.639,16.821,16.428,16.724,183373,0
2014-06-19,16.838,16.915,16.418,16.521,150275,0
2014-06-20,16.571,16.867,16.521,16.828,358839,0
2014-06-23,16.685,17.183,16.685,16.782,241100,0
2014-06-24,16.877,17.125,16.714,16.772,309595,0
2014-06-25,16.772,17.211,16.772,17.155,185831,0
2014-06-26,17.155,17.241,16.857,17.041,181071,0
2014-06-27,17.041,17.491,16.984,17.442,301641,0
2014-06-30,17.481,17.548,17.232,17.387,255524,0
2014-07-01,17.423,17.731,17.347,17.367,216040,0
2014-07-02,17.367,17.433,17.041,17.069,132723,0
2014-07-03,17.116,17.472,16.763,17.387,89565,0
2014-07-07,17.377,17.449,16.857,16.915,201187,0
2014-07-08,16.857,16.915,16.51,16.685,607193,0
2014-07-09,16.867,17.05,16.792,16.838,220837,0
2014-07-10,16.571,16.77,16.408,16.512,144601,0
2014-07-11,16.512,16.627,16.389,16.447,127538,0
2014-07-14,16.571,16.838,16.418,16.782,141799,0
2014-07-15,16.668,16.915,16.629,16.724,170762,0
2014-07-16,16.857,16.954,16.512,16.677,138337,0
2014-07-17,16.649,16.762,16.521,16.551,157310,0
2014-07-18,16.531,16.905,16.531,16.905,160702,0
2014-07-21,16.821,16.867,16.658,16.677,129741,0
2014-07-22,16.732,16.828,16.571,16.705,136503,0
2014-07-23,16.732,17.227,16.724,17.135,192632,0
2014-07-24,17.024,17.367,17.024,17.155,120735,0
2014-07-25,17.069,17.107,16.76,16.857,126189,0
2014-07-28,16.896,16.934,16.483,16.695,161408,0
2014-07-29,16.762,16.762,16.464,16.493,182914,0
2014-07-30,16.639,16.714,16.464,16.609,93344,0
2014-07-31,16.418,16.418,15.967,16.063,199894,0
2014-08-01,15.976,16.245,15.919,16.053,165283,0
2014-08-04,16.053,16.131,15.833,15.947,207495,0
2014-08-05,15.861,16.341,15.861,16.292,128352,0
2014-08-06,16.418,16.954,16.273,16.877,160676,0
2014-08-07,16.857,17.271,16.742,17.155,257457,0
2014-08-08,17.145,17.433,17.103,17.405,166315,0
2014-08-11,17.491,17.731,17.31,17.548,167440,0
2014-08-12,17.491,17.491,17.241,17.32,185300,0
2014-08-13,17.357,17.557,17.271,17.548,86049,0
2014-08-14,17.565,17.731,17.565,17.722,97665,0
2014-08-15,17.855,18.006,17.481,17.595,202671,0
2014-08-18,17.731,18.105,17.731,18.075,127852,0
2014-08-19,18.124,18.44,18.124,18.267,178334,0
2014-08-20,18.228,18.43,18.066,18.401,216708,0
2014-08-21,18.401,18.631,18.286,18.621,145958,0
2014-08-22,18.612,18.677,18.381,18.631,168646,0
2014-08-25,18.535,18.824,18.381,18.41,130252,0
2014-08-26,18.371,18.677,18.296,18.555,159100,0
2014-08-27,18.498,18.545,18.182,18.391,110953,0
2014-08-28,18.371,18.468,18.066,18.075,118039,0
2014-08-29,18.066,18.44,17.922,18.42,105331,0
2014-09-02,18.391,18.824,18.114,18.677,144197,0
2014-09-03,18.727,18.907,18.507,18.796,139235,0
2014-09-04,18.787,18.927,18.631,18.787,222397,0
2014-09-05,19.263,20.664,19.263,20.605,580857,0
2014-09-08,20.576,21.801,20.24,21.201,450606,0
2014-09-09,21.028,21.028,20.452,20.7,338421,0
2014-09-10,20.664,20.875,20.405,20.857,238982,0
2014-09-11,20.663,20.875,20.277,20.442,202551,0
2014-09-12,20.404,20.595,20.326,20.424,222960,0
2014-09-15,20.404,20.634,19.882,20.086,106787,0
2014-09-16,19.999,20.316,19.99,20.086,116837,0
2014-09-17,20.067,20.335,19.936,20.182,196625,0
2014-09-18,20.201,21.066,20.008,20.47,154335,0
2014-09-19,20.489,20.604,19.742,19.826,162301,0
2014-09-22,19.762,19.762,19.308,19.335,154355,0
2014-09-23,19.22,19.308,18.97,19.068,163356,0
2014-09-24,19.193,19.316,19.068,19.203,182296,0
2014-09-25,19.203,19.326,18.771,18.884,138349,0
2014-09-26,18.884,19.604,18.394,19.048,157050,0
2014-09-29,18.799,19.249,18.691,18.761,163867,0
2014-09-30,18.837,19.212,18.548,18.568,212264,0
2014-10-01,18.568,18.761,17.98,18.058,191330,0
2014-10-02,18.068,18.279,17.62,17.818,167673,0
2014-10-03,17.99,18.23,17.742,17.924,104374,0
2014-10-06,17.97,18.24,17.856,17.905,205464,0
2014-10-07,17.752,18.018,17.566,17.576,193146,0
2014-10-08,17.635,18.068,17.405,18.048,179017,0
2014-10-09,18.038,18.27,17.566,17.576,129787,0
2014-10-10,17.481,17.918,17.429,17.635,195126,0
2014-10-13,17.664,18.135,17.462,17.762,315400,0
2014-10-14,17.97,18.568,17.832,18.184,231516,0
2014-10-15,17.885,18.558,17.675,18.471,752280,0
2014-10-16,18.203,18.884,17.866,18.681,126855,0
2014-10-17,18.98,19.164,18.884,19.107,233472,0
2014-10-20,18.941,19.068,18.607,18.741,455663,0
2014-10-21,17.909,19.125,17.909,19.097,153332,0
2014-10-22,19.078,19.164,18.548,18.596,120308,0
2014-10-23,18.791,19.51,18.741,19.335,136810,0
2014-10-24,19.385,19.413,18.995,19.268,143360,0
2014-10-27,19.22,20.018,19.097,19.981,194529,0
2014-10-28,20.028,21.22,20.028,21.163,261862,0
2014-10-29,21.163,21.431,20.927,21.343,191618,0
2014-10-30,21.202,21.795,20.988,21.692,157460,0
2014-10-31,21.767,21.989,21.47,21.854,250659,0
2014-11-03,21.72,22.295,21.662,22.2,314540,0
2014-11-04,22.171,22.325,21.814,22.066,169244,0
2014-11-05,22.209,22.209,21.23,21.633,192921,0
2014-11-06,21.45,21.652,20.691,21.411,194439,0
2014-11-07,20.211,20.375,18.165,20.211,713817,0
2014-11-10,19.604,20.595,19.604,20.575,183201,0
2014-11-11,20.817,20.817,20.163,20.394,302918,0
2014-11-12,20.461,20.768,20.136,20.72,161999,0
2014-11-13,20.807,20.893,20.316,20.461,129331,0
2014-11-14,20.424,20.547,20.173,20.277,88526,0
2014-11-17,20.287,20.509,20.096,20.267,157567,0
2014-11-18,20.277,20.614,20.038,20.499,166904,0
2014-11-19,20.442,20.48,20.116,20.182,124379,0
2014-11-20,20.146,20.47,20.058,20.365,139708,0
2014-11-21,20.575,20.575,20.136,20.219,110214,0
2014-11-24,20.248,20.461,20.116,20.442,120552,0
2014-11-25,20.404,20.885,20.404,20.672,100710,0
2014-11-26,20.624,20.634,20.424,20.575,100045,0
2014-11-28,20.624,20.691,20.182,20.182,48564,0
2014-12-01,20.086,20.345,19.922,20.136,123883,0
2014-12-02,20.173,20.73,19.711,20.557,109900,0
2014-12-03,20.499,21.047,20.47,20.91,176786,0
2014-12-04,20.96,21.326,20.797,21.268,160562,0
2014-12-05,21.287,21.529,20.998,21.114,119883,0
2014-12-08,20.95,21.343,20.758,20.827,113715,0
2014-12-09,20.258,21.24,20.182,21.23,131743,0
2014-12-10,21.143,21.23,20.297,20.394,197268,0
2014-12-11,20.605,20.615,20.21,20.326,114387,0
2014-12-12,20.017,20.527,20.017,20.258,160434,0
2014-12-15,20.316,20.527,20.105,20.277,157070,0
2014-12-16,20.287,20.434,19.989,20.017,211711,0
2014-12-17,20.017,20.838,19.554,20.788,188111,0
2014-12-18,21.04,21.04,20.292,20.605,152774,0
2014-12-19,20.537,20.886,20.451,20.749,316269,0
2014-12-22,20.64,20.867,20.456,20.838,135251,0
2014-12-23,21.04,21.385,20.384,21.125,168035,0
2014-12-24,21.145,21.242,20.692,21.059,73684,0
2014-12-26,21.175,21.578,21.049,21.385,57554,0
2014-12-29,21.404,21.575,21.068,21.512,85541,0
2014-12-30,21.414,21.569,21.125,21.3,94811,0
2014-12-31,21.433,21.608,20.848,20.912,109925,0
2015-01-02,21.096,21.169,20.447,20.838,164961,0
2015-01-05,20.721,20.721,20.2,20.267,156192,0
2015-01-06,20.21,20.434,19.794,20.105,150560,0
2015-01-07,20.297,20.384,19.632,20.172,134983,0
2015-01-08,20.384,20.451,19.941,20.451,217962,0
2015-01-09,20.48,20.615,19.641,19.661,160162,0
2015-01-12,20.135,20.135,19.035,19.73,238943,0
2015-01-13,20.007,20.586,19.75,20.567,181269,0
2015-01-14,20.267,20.511,19.919,20.345,125847,0
2015-01-15,20.19,20.461,19.372,19.449,80002,0
2015-01-16,19.392,19.98,19.166,19.901,94215,0
2015-01-20,19.871,20.066,19.265,19.323,113120,0
2015-01-21,19.217,19.554,19.064,19.093,99722,0
2015-01-22,19.17,19.332,18.986,19.199,169595,0
2015-01-23,19.275,19.372,18.957,18.966,110949,0
2015-01-26,18.852,19.17,18.563,19.103,202907,0
2015-01-27,18.639,19.131,18.514,18.861,108881,0
2015-01-28,18.852,19.265,18.611,19.16,173772,0
2015-01-29,19.209,19.563,18.911,19.527,131138,0
2015-01-30,19.313,19.517,18.676,18.696,143129,0
2015-02-02,18.696,19.342,18.696,19.236,90159,0
2015-02-03,19.401,20.017,19.401,19.891,149711,0
2015-02-04,19.74,20.085,19.527,19.701,123838,0
2015-02-05,19.71,20.297,19.612,20.267,74598,0
2015-02-06,20.365,20.641,19.814,20.461,169967,0
2015-02-09,20.306,20.605,18.553,19.313,149026,0
2015-02-10,19.449,19.612,19.236,19.469,133042,0
2015-02-11,19.41,19.794,19.313,19.313,78017,0
2015-02-12,19.332,19.71,18.996,19.015,114552,0
2015-02-13,18.842,19.362,18.842,19.275,115605,0
2015-02-17,19.342,19.632,19.275,19.554,107790,0
2015-02-18,19.497,20.076,19.497,20.007,120685,0
2015-02-19,19.842,20.085,19.695,19.998,65597,0
2015-02-20,20.057,20.218,19.73,20.19,87084,0
2015-02-23,20.017,20.145,19.537,20.105,68336,0
2015-02-24,19.833,20.567,19.833,20.537,137263,0
2015-02-25,20.576,20.625,20.222,20.527,91991,0
2015-02-26,20.414,20.625,20.308,20.576,152442,0
2015-02-27,20.48,20.711,20.121,20.635,554502,0
2015-03-02,20.664,21.078,20.181,20.701,181370,0
2015-03-03,20.586,20.654,20.125,20.297,207104,0
2015-03-04,20.19,20.316,19.961,20.135,147234,0
2015-03-05,20.181,20.414,20.017,20.414,198285,0
2015-03-06,20.172,20.701,20.152,20.625,166222,0
2015-03-09,20.586,20.701,20.355,20.692,77925,0
2015-03-10,20.247,20.596,20.144,20.469,119684,0
2015-03-11,20.403,20.673,19.766,20.084,101815,0
2015-03-12,20.209,20.963,19.978,20.903,121369,0
2015-03-13,20.838,20.877,20.18,20.537,95501,0
2015-03-16,20.721,21.215,20.413,21.186,145787,0
2015-03-17,20.913,21.387,20.828,21.377,123645,0
2015-03-18,21.263,21.659,20.963,21.426,161827,0
2015-03-19,21.397,21.581,21.254,21.426,127061,0
2015-03-20,21.416,21.475,20.963,21.156,257328,0
2015-03-23,21.136,21.504,20.963,21.195,135959,0
2015-03-24,21.088,21.88,21.088,21.764,126439,0
2015-03-25,21.679,21.737,21.136,21.263,111541,0
2015-03-26,21.136,21.553,21.011,21.224,63323,0
2015-03-27,21.33,21.543,20.818,21.097,99538,0
2015-03-30,21.136,21.821,20.953,21.639,87326,0
2015-03-31,21.543,21.543,20.918,21.263,173812,0
2015-04-01,21.494,21.689,20.991,21.312,133992,0
2015-04-02,21.348,21.611,21.126,21.166,60426,0
2015-04-06,21.34,21.34,20.963,21.001,80706,0
2015-04-07,20.894,21.156,20.576,20.913,91078,0
2015-04-08,21.05,21.116,20.701,21.011,86190,0
2015-04-09,21.021,21.156,20.413,20.894,66737,0
2015-04-10,20.981,21.05,20.769,20.838,43767,0
2015-04-13,20.868,21.079,20.673,20.749,71290,0
2015-04-14,20.711,20.858,20.257,20.286,112471,0
2015-04-15,20.46,20.596,20.093,20.266,173975,0
2015-04-16,20.103,20.645,20.103,20.605,136633,0
2015-04-17,20.45,20.45,19.619,19.879,96537,0
2015-04-20,19.968,20.227,19.91,20.045,57343,0
2015-04-21,20.488,20.488,19.659,19.737,59280,0
2015-04-22,19.996,19.996,19.425,19.494,132664,0
2015-04-23,19.407,19.707,19.205,19.31,135855,0
2015-04-24,19.348,19.524,19.103,19.494,95500,0
2015-04-27,19.57,20.035,19.348,19.494,77188,0
2015-04-28,19.435,19.57,19.271,19.514,88001,0
2015-04-29,19.329,19.747,18.73,18.809,126750,0
2015-04-30,19.329,19.717,18.587,18.73,179313,0
2015-05-01,18.76,19.079,18.587,18.828,111850,0
2015-05-04,18.799,19.079,18.624,18.663,71809,0
2015-05-05,18.547,18.79,18.21,18.324,72944,0
2015-05-06,18.334,18.334,17.91,17.92,195801,0
2015-05-07,17.812,18.77,17.425,18.527,177373,0
2015-05-08,19.59,21.116,19.59,20.759,219874,0
2015-05-11,20.769,21.097,19.329,20.818,180450,0
2015-05-12,20.818,20.943,20.315,20.894,140377,0
2015-05-13,21.041,21.041,20.498,20.788,107243,0
2015-05-14,20.848,21.136,20.701,21.107,88465,0
2015-05-15,21.05,21.069,20.635,21.021,54709,0
2015-05-18,21.079,21.591,20.798,21.348,85498,0
2015-05-19,21.357,21.92,21.215,21.679,99527,0
2015-05-20,21.801,22.393,21.514,22.199,129760,0
2015-05-21,22.228,23.369,22.228,22.858,283817,0
2015-05-22,22.838,23.485,22.636,22.877,120542,0
2015-05-26,23.002,23.012,22.017,22.471,113359,0
2015-05-27,22.413,23.34,22.246,23.255,143718,0
2015-05-28,23.245,23.341,22.645,22.721,131032,0
2015-05-29,22.636,22.963,22.144,22.779,115679,0
2015-06-01,23.051,23.466,22.606,23.205,106051,0
2015-06-02,23.06,23.378,22.826,23.031,87574,0
2015-06-03,23.06,23.746,22.982,23.726,166068,0
2015-06-04,23.844,24.133,23.515,23.825,138545,0
2015-06-05,23.92,24.163,23.398,24.103,113505,0
2015-06-08,24.133,24.153,23.456,23.515,128096,0
2015-06-09,23.476,23.52,22.981,23.224,174007,0
2015-06-10,23.254,23.63,23.204,23.544,215728,0
2015-06-11,23.61,23.911,23.446,23.505,75688,0
2015-06-12,23.495,24.008,23.408,23.688,122514,0
2015-06-15,23.554,24.221,23.098,24.008,134797,0
2015-06-16,23.901,24.609,23.872,24.542,124477,0
2015-06-17,24.657,24.657,24.221,24.298,162666,0
2015-06-18,24.376,25.16,24.231,24.726,142849,0
2015-06-19,24.803,24.86,24.464,24.504,231921,0
2015-06-22,24.637,25.017,24.542,24.726,82057,0
2015-06-23,24.706,24.803,24.474,24.677,122108,0
2015-06-24,24.706,24.851,24.184,24.298,93511,0
2015-06-25,24.135,24.88,23.989,24.56,114052,0
2015-06-26,24.647,24.823,24.193,24.58,663149,0
2015-06-29,24.327,24.513,23.796,23.854,99600,0
2015-06-30,23.872,24.089,23.718,23.863,88039,0
2015-07-01,23.931,24.027,23.495,23.601,131082,0
2015-07-02,23.62,23.62,23.069,23.437,132114,0
2015-07-06,23.273,23.544,22.535,23.088,240901,0
2015-07-07,23.204,23.204,22.225,22.923,276098,0
2015-07-08,22.585,23.244,22.487,22.719,308920,0
2015-07-09,23.126,23.515,22.604,22.651,120862,0
2015-07-10,22.943,23.174,22.68,22.953,73282,0
2015-07-13,23.254,23.427,23.088,23.234,68741,0
2015-07-14,23.145,23.369,22.585,22.661,209767,0
2015-07-15,22.545,22.865,22.459,22.497,122079,0
2015-07-16,23.02,26.683,23.02,25.966,875049,0
2015-07-17,25.898,25.898,24.86,25.617,277129,0
2015-07-20,25.762,26.149,24.697,24.744,195382,0
2015-07-21,24.716,25.17,23.806,24.474,195591,0
2015-07-22,24.298,25.046,23.863,24.89,154409,0
2015-07-23,24.87,24.87,23.863,24.095,176290,0
2015-07-24,24.008,24.008,23.164,23.378,227794,0
2015-07-27,23.088,23.244,22.555,22.827,161221,0
2015-07-28,22.827,23.244,22.333,22.885,141817,0
2015-07-29,22.914,23.011,22.594,22.651,77616,0
2015-07-30,22.497,22.634,22.14,22.565,107445,0
2015-07-31,22.585,23.069,22.477,22.699,68122,0
2015-08-03,22.904,23.001,22.253,22.604,133310,0
2015-08-04,22.575,23.001,22.459,22.758,61721,0
2015-08-05,22.846,23.02,22.244,22.624,77204,0
2015-08-06,22.709,23.291,22.323,23.254,185755,0
2015-08-07,23.069,23.872,23.05,23.668,203643,0
2015-08-10,23.737,24.386,23.437,24.376,249158,0
2015-08-11,24.105,24.464,24.037,24.445,192224,0
2015-08-12,24.184,24.851,23.901,24.773,172676,0
2015-08-13,25.027,25.027,24.037,24.279,114567,0
2015-08-14,24.317,24.706,24.066,24.532,93511,0
2015-08-17,24.376,24.697,23.979,24.628,97125,0
2015-08-18,24.609,24.667,24.327,24.56,88559,0
2015-08-19,24.406,24.628,24.017,24.474,133559,0
2015-08-20,24.26,24.298,23.941,24.165,141507,0
2015-08-21,23.658,24.105,23.145,23.649,149453,0
2015-08-24,21.372,22.846,21.342,22.13,207948,0
2015-08-25,22.477,22.777,21.296,21.47,148215,0
2015-08-26,21.789,22.071,21.19,21.975,128193,0
2015-08-27,22.09,22.594,21.46,21.886,205912,0
2015-08-28,21.722,22.12,21.538,22.051,103731,0
2015-08-31,22.022,22.061,21.509,21.713,87010,0
2015-09-01,21.316,21.568,20.861,21.025,110646,0
2015-09-02,21.306,21.306,20.539,21.073,135315,0
2015-09-03,21.238,21.596,21.092,21.46,138720,0
2015-09-04,21.14,21.78,21.14,21.529,131804,0
2015-09-08,21.847,22.342,21.635,22.196,167516,0
2015-09-09,22.429,22.429,21.14,21.45,216749,0
2015-09-10,21.44,21.626,21.101,21.44,167251,0
2015-09-11,24.25,26.575,23.892,25.956,1113264,0
2015-09-14,26.139,26.459,25.471,26.325,323473,0
2015-09-15,26.4,28.892,26.043,27.97,470036,0
2015-09-16,27.728,28.843,27.574,28.61,231407,0
2015-09-17,28.795,29.61,28.387,29.019,264881,0
2015-09-18,28.494,29.785,28.387,29.339,912208,0
2015-09-21,29.387,30.824,29.056,29.397,329306,0
2015-09-22,28.94,29.358,28.368,28.814,216515,0
2015-09-23,28.766,28.795,28.186,28.358,237409,0
2015-09-24,28.262,28.484,27.552,28.072,226878,0
2015-09-25,28.368,28.639,27.582,27.667,359587,0
2015-09-28,27.677,29.561,26.571,26.639,356705,0
2015-09-29,26.524,26.843,25.824,26.504,233407,0
2015-09-30,26.834,27.066,26.193,26.649,261322,0
2015-10-01,26.639,26.862,25.872,26.698,210231,0
2015-10-02,26.474,27.631,26.029,27.232,270180,0
2015-10-05,27.504,27.627,27.086,27.261,188095,0
2015-10-06,27.337,27.65,26.484,26.737,131845,0
2015-10-07,26.776,27.66,26.405,27.65,236892,0
2015-10-08,27.66,27.884,27.018,27.485,167587,0
2015-10-09,27.591,27.785,27.116,27.214,132361,0
2015-10-12,27.298,28.912,27.096,28.747,280226,0
2015-10-13,28.727,29.047,27.931,28.067,173562,0
2015-10-14,27.912,28.833,27.805,28.212,188911,0
2015-10-15,28.182,29.144,27.455,29.01,211983,0
2015-10-16,29.066,29.358,28.33,29,191896,0
2015-10-19,28.94,30.431,27.194,30.018,190784,0
2015-10-20,30.098,30.339,29.329,29.377,186645,0
2015-10-21,29.358,29.513,28.047,28.717,516978,0
2015-10-22,28.883,29.785,28.766,29.416,282439,0
2015-10-23,29.853,29.853,28.922,29.522,148018,0
2015-10-26,29.513,29.561,29.105,29.406,145649,0
2015-10-27,29.194,29.785,29.056,29.213,227227,0
2015-10-28,29.184,30.572,29.174,30.572,274917,0
2015-10-29,30.582,31.261,30.309,30.737,268635,0
2015-10-30,30.708,31.243,29.242,29.28,241853,0
2015-11-02,29.387,30.329,29.387,30.078,342544,0
2015-11-03,29.921,30.771,29.406,29.767,171810,0
2015-11-04,29.911,30.399,29.513,29.911,145594,0
2015-11-05,29.902,29.968,29.066,29.767,163571,0
2015-11-06,28.182,28.29,25.3,27.214,447452,0
2015-11-09,27.417,27.77,26.454,26.806,169859,0
2015-11-10,26.202,26.639,24.047,24.805,1126558,0
2015-11-11,24.785,24.825,24.066,24.456,1365529,0
2015-11-12,24.299,24.649,23.931,24.146,357321,0
2015-11-13,23.951,24.271,23.718,23.746,202095,0
2015-11-16,23.806,24.959,23.563,24.911,365767,0
2015-11-17,25.456,25.775,24.951,25.211,593304,0
2015-11-18,25.474,26.174,24.601,26.086,864721,0
2015-11-19,25.912,26.474,25.679,26.33,327451,0
2015-11-20,26.504,26.698,26.154,26.611,171296,0
2015-11-23,26.464,26.998,26.311,26.737,194885,0
2015-11-24,26.708,27.027,26.232,26.834,193547,0
2015-11-25,26.727,27.096,26.474,27.027,364945,0
2015-11-27,26.989,27.261,26.806,27.204,212497,0
2015-11-30,27.271,27.475,27.126,27.387,282231,0
2015-12-01,27.582,27.687,26.985,27.667,490949,0
2015-12-02,27.504,27.717,27.101,27.251,283328,0
2015-12-03,27.281,27.631,26.514,26.581,292211,0
2015-12-04,26.649,26.892,26.212,26.435,243709,0
2015-12-07,26.339,26.591,25.728,26.154,256893,0
2015-12-08,25.728,26.359,25.3,25.979,216051,0
2015-12-09,25.979,26.405,25.631,25.979,331364,0
2015-12-10,25.989,26.737,25.087,25.261,228051,0
2015-12-11,24.699,27.417,24.261,24.689,255966,0
2015-12-14,24.659,25.388,23.796,25.339,496888,0
2015-12-15,25.522,26.662,24.657,25.125,305836,0
2015-12-16,25.261,26.351,25.241,26.322,428643,0
2015-12-17,26.487,27.596,26.214,27.392,390310,0
2015-12-18,27.392,27.636,26.604,27.041,1009279,0
2015-12-21,27.198,27.538,26.662,27.1,341291,0
2015-12-22,27.12,27.636,26.769,27.226,290186,0
2015-12-23,27.313,27.655,26.818,27.06,266682,0
2015-12-24,27.342,27.519,26.711,27.002,158395,0
2015-12-28,26.926,27.241,26.087,26.391,202707,0
2015-12-29,26.497,27.188,26.136,26.594,239074,0
2015-12-30,26.467,26.856,24.336,26.194,163412,0
2015-12-31,26.263,27.07,24.824,26.253,274792,0
2016-01-04,25.757,26.176,24.015,24.103,280467,0
2016-01-05,24.239,25.144,23.314,23.402,263763,0
2016-01-06,23.091,25.291,22.935,23.111,194359,0
2016-01-07,22.644,22.955,22.108,22.138,158442,0
2016-01-08,22.263,22.517,21.505,21.515,231135,0
2016-01-11,21.632,21.973,21.32,21.544,143844,0
2016-01-12,21.796,22.565,21.378,21.835,128158,0
2016-01-13,21.874,22.158,20.824,21.039,199199,0
2016-01-14,21.105,22.118,20.92,21.805,147649,0
2016-01-15,21.203,22.468,20.726,22.4,281795,0
2016-01-19,22.692,23.013,21.592,22.118,258666,0
2016-01-20,21.787,22.964,21.554,22.605,200308,0
2016-01-21,22.625,22.925,22.148,22.42,246994,0
2016-01-22,22.468,22.993,21.943,22.955,143437,0
2016-01-25,22.858,23.139,22.721,22.828,139208,0
2016-01-26,22.887,23.043,22.439,22.527,190148,0
2016-01-27,22.477,22.653,21.7,21.924,174035,0
2016-01-28,22.098,22.128,21.592,21.729,84827,0
2016-01-29,21.825,22.459,21.739,22.225,127107,0
2016-02-01,22.138,22.429,21.7,22.283,186557,0
2016-02-02,22.049,22.054,21.436,21.68,61016,0
2016-02-03,21.855,22.128,21.058,21.884,178334,0
2016-02-04,21.845,22.497,21.554,22.362,189371,0
2016-02-05,22.011,22.011,19.764,19.791,358570,0
2016-02-08,20.191,20.239,19.233,20.181,219943,0
2016-02-09,19.909,20.531,19.626,20.229,208561,0
2016-02-10,20.416,20.706,19.247,19.306,153468,0
2016-02-11,19.034,19.442,18.685,19.237,110315,0
2016-02-12,19.491,19.831,18.945,19.344,139947,0
2016-02-16,19.606,20.337,19.405,20.249,116368,0
2016-02-17,20.406,21.077,19.783,19.84,225520,0
2016-02-18,19.783,20.035,19.462,19.656,92408,0
2016-02-19,19.606,20.416,19.296,20.211,155492,0
2016-02-22,20.347,20.804,20.239,20.61,128096,0
2016-02-23,20.581,21.884,20.435,21.311,376049,0
2016-02-24,20.999,21.71,20.874,21.602,121369,0
2016-02-25,21.67,21.716,20.869,21.34,147629,0
2016-02-26,21.456,21.535,20.93,21.263,209416,0
2016-02-29,21.184,21.582,20.844,20.844,147913,0
2016-03-01,21.058,21.34,20.561,21.311,133681,0
2016-03-02,21.223,21.572,21.184,21.427,112284,0
2016-03-03,21.388,22.42,21.368,21.865,193821,0
2016-03-04,21.865,22.225,21.632,21.815,186293,0
2016-03-07,21.65,22.497,21.525,22.429,208624,0
2016-03-08,22.253,22.459,21.66,21.982,108340,0
2016-03-09,22.049,22.508,21.777,22.098,94877,0
2016-03-10,22.264,22.264,21.524,21.758,101582,0
2016-03-11,22.002,22.567,22.002,22.547,149006,0
2016-03-14,22.528,22.528,21.777,21.787,89888,0
2016-03-15,21.699,21.874,19.973,20.001,426509,0
2016-03-16,19.805,21.182,19.435,21.026,144841,0
2016-03-17,21.065,21.415,20.756,21.231,133751,0
2016-03-18,21.346,21.514,21.113,21.251,199615,0
2016-03-21,21.279,21.639,20.986,21.055,108640,0
2016-03-22,21.016,21.445,20.762,21.251,117243,0
2016-03-23,21.251,21.699,20.947,21.318,121155,0
2016-03-24,21.309,21.45,20.917,21.289,114026,0
2016-03-28,21.338,21.489,20.947,21.318,67166,0
2016-03-29,21.328,22.059,21.265,22.011,173165,0
2016-03-30,22.069,22.528,21.894,22.43,118725,0
2016-03-31,22.928,23.797,22.637,22.986,291302,0
2016-04-01,23.016,23.855,22.733,22.919,163574,0
2016-04-04,22.909,23.514,22.44,22.469,165925,0
2016-04-05,22.363,22.401,21.738,21.855,135893,0
2016-04-06,21.805,22.557,21.787,22.518,115177,0
2016-04-07,22.44,22.627,22.216,22.508,135692,0
2016-04-08,22.694,23.036,22.577,22.655,77982,0
2016-04-11,22.761,22.938,22.358,22.723,94216,0
2016-04-12,22.733,23.084,22.488,22.781,90496,0
2016-04-13,22.986,23.191,22.637,23.036,113516,0
2016-04-14,22.976,23.123,22.587,22.752,130005,0
2016-04-15,22.637,23.026,22.324,23.016,160983,0
2016-04-18,22.821,23.289,22.723,23.251,78091,0
2016-04-19,23.318,23.787,23.151,23.6,200867,0
2016-04-20,23.61,24.05,23.445,24.03,106093,0
2016-04-21,24.011,24.235,23.738,23.787,94766,0
2016-04-22,23.884,24.079,23.63,23.981,109435,0
2016-04-25,23.952,23.952,22.607,22.675,177710,0
2016-04-26,22.801,23.201,22.587,23.113,123810,0
2016-04-27,23.065,23.181,22.675,22.811,67630,0
2016-04-28,22.801,22.967,22.46,22.488,126258,0
2016-04-29,22.216,22.353,21.748,21.884,198316,0
2016-05-02,21.992,22.483,21.894,22.216,153958,0
2016-05-03,22.02,22.343,21.728,21.825,99300,0
2016-05-04,21.709,21.953,21.659,21.728,144497,0
2016-05-05,21.777,21.777,20.733,20.811,216920,0
2016-05-06,21.738,22.723,21.689,22.421,388276,0
2016-05-09,22.284,22.381,20.664,20.703,202913,0
2016-05-10,20.752,20.752,20.206,20.655,256037,0
2016-05-11,20.674,20.762,20.323,20.373,140854,0
2016-05-12,20.412,20.606,20.264,20.333,133888,0
2016-05-13,20.264,20.733,19.786,19.913,135149,0
2016-05-16,20.03,20.831,19.759,20.752,244279,0
2016-05-17,20.664,21.494,19.533,19.61,238862,0
2016-05-18,19.6,20.851,19.514,20.449,147528,0
2016-05-19,20.323,20.587,19.863,20.156,95747,0
2016-05-20,20.196,20.801,20.02,20.723,119895,0
2016-05-23,20.674,21.103,20.547,20.674,138489,0
2016-05-24,20.752,21.465,20.752,21.405,145378,0
2016-05-25,21.396,22.011,21.338,21.835,151884,0
2016-05-26,21.845,21.894,21.386,21.679,94134,0
2016-05-27,21.611,22.029,21.534,21.767,110035,0
2016-05-31,21.894,22.118,21.376,21.767,149111,0
2016-06-01,21.709,22.43,21.563,22.264,162427,0
2016-06-02,22.158,22.498,22.098,22.381,117894,0
2016-06-03,22.44,22.44,21.475,21.934,166908,0
2016-06-06,21.904,22.343,21.795,22.187,128447,0
2016-06-07,22.177,22.704,21.933,22.499,112641,0
2016-06-08,22.598,22.598,22.187,22.353,86497,0
2016-06-09,22.274,22.776,21.903,22.177,80483,0
2016-06-10,21.942,22.264,21.864,22.029,83965,0
2016-06-13,21.952,22.158,21.619,22.049,76514,0
2016-06-14,21.923,22.216,21.844,22.049,119880,0
2016-06-15,22.098,22.421,22.02,22.158,139120,0
2016-06-16,22.059,22.108,21.619,21.883,171072,0
2016-06-17,21.824,21.942,21.512,21.57,359753,0
2016-06-20,21.873,22.069,21.492,21.57,165212,0
2016-06-21,21.609,21.873,21.3,21.648,171514,0
2016-06-22,21.776,22.158,21.374,21.589,177482,0
2016-06-23,21.864,22.088,21.786,21.903,126341,0
2016-06-24,20.748,21.394,20.417,21.179,139339,0
2016-06-27,20.944,21.189,20.408,20.445,239165,0
2016-06-28,20.652,20.827,20.269,20.407,142174,0
2016-06-29,20.689,21.326,20.679,21.307,102979,0
2016-06-30,21.394,21.541,21.268,21.413,158223,0
2016-07-01,21.433,22.069,21.433,22.02,105579,0
2016-07-05,22.011,22.123,21.717,21.952,107333,0
2016-07-06,21.962,22.852,21.834,22.618,325696,0
2016-07-07,22.988,23.438,22.666,23.224,218932,0
2016-07-08,23.458,23.722,23.14,23.547,197984,0
2016-07-11,23.663,24.202,23.468,24.064,130261,0
2016-07-12,24.26,24.721,24.114,24.534,95284,0
2016-07-13,24.641,24.829,24.358,24.622,125943,0
2016-07-14,24.789,24.799,24.515,24.661,129208,0
2016-07-15,24.866,24.866,24.631,24.711,83038,0
2016-07-18,24.25,24.925,24.25,24.661,156286,0
2016-07-19,24.681,25.063,24.593,24.612,148796,0
2016-07-20,24.75,25.024,24.496,24.847,122442,0
2016-07-21,24.847,24.847,24.486,24.544,53588,0
2016-07-22,24.457,24.856,24.159,24.641,56569,0
2016-07-25,24.622,24.721,24.045,24.328,63473,0
2016-07-26,24.417,24.651,24.054,24.26,82127,0
2016-07-27,24.309,24.651,24.241,24.593,54912,0
2016-07-28,24.496,24.945,24.318,24.838,88338,0
2016-07-29,24.75,25.386,24.598,25.15,155779,0
2016-08-01,25.16,25.17,24.847,24.915,84330,0
2016-08-02,24.974,24.974,23.523,24.603,109703,0
2016-08-03,24.524,25.024,24.158,24.76,85773,0
2016-08-04,24.661,25.014,24.524,24.789,90096,0
2016-08-05,24.974,25.102,24.641,24.691,101080,0
2016-08-08,24.612,24.945,24.279,24.328,119798,0
2016-08-09,24.427,24.427,24.025,24.164,143773,0
2016-08-10,24.231,24.289,23.86,24.025,98565,0
2016-08-11,24.134,24.476,23.604,23.967,123404,0
2016-08-12,23.84,24.183,23.527,23.761,99080,0
2016-08-15,23.742,24.006,23.614,23.957,114551,0
2016-08-16,23.86,24.059,23.624,23.683,137427,0
2016-08-17,23.673,24.202,23.673,24.064,147234,0
2016-08-18,24.045,24.21,23.84,23.957,123675,0
2016-08-19,23.879,24.241,23.781,23.781,236308,0
2016-08-22,23.771,24.631,23.644,24.358,152809,0
2016-08-23,24.505,25.092,24.348,24.838,157634,0
2016-08-24,25.034,25.366,24.789,25.034,144073,0
2016-08-25,25.044,25.415,25.014,25.132,199394,0
2016-08-26,22.676,22.891,19.291,19.722,2528335,0
2016-08-29,19.722,20.151,19.124,19.517,840024,0
2016-08-30,19.517,19.789,19.252,19.507,528320,0
2016-08-31,19.563,19.937,19.545,19.752,447878,0
2016-09-01,19.877,19.877,19.463,19.593,265869,0
2016-09-02,19.573,19.703,19.369,19.563,362356,0
2016-09-06,19.517,19.789,19.31,19.339,418534,0
2016-09-07,19.334,19.483,19.011,19.1,279896,0
2016-09-08,19.138,19.42,19.001,19.011,334543,0
2016-09-09,19.071,19.276,18.57,18.57,208806,0
2016-09-12,18.471,18.58,18.148,18.393,235872,0
2016-09-13,18.422,18.52,17.932,18.029,232503,0
2016-09-14,17.99,18.58,17.913,18.064,479795,0
2016-09-15,18.108,18.344,17.922,18.202,172059,0
2016-09-16,18.245,18.599,18.103,18.235,242830,0
2016-09-19,18.373,18.599,18.275,18.442,140748,0
2016-09-20,18.54,18.686,18.324,18.599,183942,0
2016-09-21,18.686,18.954,18.666,18.888,145929,0
2016-09-22,18.932,19.183,18.932,19.1,156877,0
2016-09-23,18.991,19.286,18.884,19.188,150756,0
2016-09-26,19.198,19.296,18.666,18.676,226386,0
2016-09-27,18.629,18.874,18.54,18.806,124574,0
2016-09-28,18.786,19.071,18.786,18.961,161382,0
2016-09-29,18.874,18.942,18.676,18.726,181440,0
2016-09-30,18.746,18.952,18.481,18.638,250985,0
2016-10-03,18.491,19.266,18.491,19.247,203841,0
2016-10-04,19.237,19.451,19.051,19.051,129148,0
2016-10-05,19.158,19.532,19.09,19.334,118150,0
2016-10-06,19.237,19.404,19.056,19.247,68213,0
2016-10-07,19.344,19.359,18.981,19.071,205430,0
2016-10-10,19.1,19.423,19.1,19.286,86184,0
2016-10-11,19.148,19.271,18.696,18.845,125872,0
2016-10-12,18.776,19.011,18.686,18.835,79005,0
2016-10-13,18.766,18.766,18.344,18.373,134784,0
2016-10-14,18.373,18.952,18.344,18.806,139903,0
2016-10-17,18.835,18.893,18.255,18.393,237264,0
2016-10-18,18.53,18.686,18.422,18.451,92119,0
2016-10-19,18.432,18.736,18.265,18.491,126930,0
2016-10-20,18.442,18.55,18.265,18.412,137581,0
2016-10-21,18.304,18.427,18.168,18.314,109795,0
2016-10-24,18.511,18.756,18.178,18.56,102371,0
2016-10-25,18.52,18.56,18.168,18.245,85309,0
2016-10-26,18.225,18.294,18.009,18.168,117454,0
2016-10-27,18.168,18.344,17.793,18.197,99559,0
2016-10-28,18.138,18.575,17.99,18.168,126660,0
2016-10-31,18.118,18.118,17.765,17.99,159644,0
2016-11-01,17.942,17.98,17.627,17.686,177805,0
2016-11-02,17.618,17.813,17.284,17.294,285689,0
2016-11-03,16.685,16.793,15.409,15.439,642201,0
2016-11-04,15.399,16.528,15.399,16.164,414573,0
2016-11-07,16.381,17.381,15.92,17.185,553042,0
2016-11-08,17.097,17.156,16.753,16.99,246117,0
2016-11-09,16.94,17.932,16.832,17.883,422371,0
2016-11-10,18.158,18.58,17.893,18.294,312649,0
2016-11-11,18.304,18.686,18.187,18.491,291520,0
2016-11-14,18.275,18.893,17.647,18.845,396298,0
2016-11-15,18.874,18.874,18.511,18.835,173442,0
2016-11-16,18.648,19.158,18.491,18.825,188672,0
2016-11-17,18.716,18.991,18.403,18.638,264113,0
2016-11-18,18.726,19.109,18.57,18.952,159046,0
2016-11-21,19.09,19.374,18.932,19.364,228048,0
2016-11-22,19.374,19.532,19.081,19.168,171137,0
2016-11-23,19.109,19.532,18.952,19.374,103544,0
2016-11-25,19.423,19.493,19.315,19.394,43219,0
2016-11-28,19.296,19.599,19.217,19.473,262420,0
2016-11-29,19.493,20.141,19.423,19.738,326704,0
2016-11-30,19.826,20.101,19.649,20.071,275434,0
2016-12-01,19.974,20.247,19.659,19.821,174237,0
2016-12-02,19.826,20.071,19.569,19.629,101690,0
2016-12-05,19.738,20.011,19.639,19.864,157103,0
2016-12-06,19.836,20.361,19.748,20.306,231779,0
2016-12-07,20.217,20.444,19.929,20.306,109389,0
2016-12-08,20.371,21.237,20.135,21.227,298116,0
2016-12-09,21.168,21.277,20.824,21.08,257078,0
2016-12-12,20.951,21.09,20.498,20.617,199747,0
2016-12-13,20.695,21.06,20.538,20.906,164981,0
2016-12-14,20.874,21.207,20.774,20.941,222397,0
2016-12-15,20.981,21.474,20.857,21.109,346353,0
2016-12-16,21.188,21.188,19.655,20.568,702540,0
2016-12-19,20.617,21.138,20.548,21.041,312455,0
2016-12-20,21.118,21.282,20.931,21.011,183139,0
2016-12-21,20.951,21.474,20.864,21.424,214560,0
2016-12-22,21.336,21.513,21.099,21.257,290967,0
2016-12-23,21.267,21.364,20.971,21.099,172261,0
2016-12-27,21.08,21.434,21.08,21.374,82115,0
2016-12-28,21.404,21.474,21.06,21.148,84955,0
2016-12-29,21.158,22.113,21.07,21.591,268425,0
2016-12-30,21.503,21.65,21.409,21.631,249154,0
2017-01-03,21.72,21.72,21.247,21.533,260725,0
2017-01-04,21.562,22.084,21.237,21.946,298952,0
2017-01-05,21.897,21.946,21.302,21.513,365097,0
2017-01-06,21.72,22.02,21.118,21.148,373400,0
2017-01-09,21.118,21.344,20.824,21.227,553295,0
2017-01-10,21.188,21.631,20.874,21.109,357092,0
2017-01-11,21.118,21.237,20.774,20.961,222778,0
2017-01-12,20.844,21.188,20.154,20.311,241783,0
2017-01-13,20.458,20.735,20.145,20.361,301045,0
2017-01-17,20.371,20.508,20.026,20.065,267374,0
2017-01-18,20.174,20.242,19.662,19.789,257821,0
2017-01-19,19.692,19.789,19.189,19.346,379812,0
2017-01-20,19.356,19.572,19.298,19.445,250287,0
2017-01-23,19.445,19.642,19.149,19.366,226919,0
2017-01-24,19.406,19.553,19.229,19.525,219418,0
2017-01-25,19.652,19.692,19.406,19.544,241689,0
2017-01-26,19.535,19.535,19.148,19.288,250712,0
2017-01-27,19.346,19.396,19.105,19.239,208097,0
2017-01-30,19.149,19.149,18.806,19.067,206451,0
2017-01-31,18.992,19.077,18.599,18.796,418322,0
2017-02-01,18.746,18.884,18.176,18.411,987705,0
2017-02-02,18.45,18.884,18.313,18.579,473785,0
2017-02-03,16.737,17.072,15.202,15.428,3040642,0
2017-02-06,15.645,15.753,14.955,15.084,1194488,0
2017-02-07,15.015,15.212,14.591,14.827,803682,0
2017-02-08,14.769,15.074,14.444,15.015,669613,0
2017-02-09,15.015,15.3,14.759,15.27,402524,0
2017-02-10,15.418,15.537,15.054,15.31,294861,0
2017-02-13,15.34,15.418,14.946,15.064,316364,0
2017-02-14,15.182,15.418,14.907,15.32,335259,0
2017-02-15,15.35,15.468,15.222,15.433,215439,0
2017-02-16,15.468,15.487,15.242,15.379,197341,0
2017-02-17,15.458,15.743,15.359,15.463,261052,0
2017-02-21,15.497,15.497,15.162,15.359,215732,0
2017-02-22,15.35,15.389,15.064,15.094,201578,0
2017-02-23,15.192,15.232,15.015,15.212,184877,0
2017-02-24,15.123,15.192,15.015,15.123,120810,0
2017-02-27,15.074,15.26,14.995,15.172,199205,0
2017-02-28,15.202,15.29,14.946,15.103,257827,0
2017-03-01,15.32,15.448,15.132,15.27,277574,0
2017-03-02,15.31,15.398,15.172,15.398,223772,0
2017-03-03,15.398,15.497,14.857,15.054,675032,0
2017-03-06,15.054,15.084,14.837,14.907,173205,0
2017-03-07,14.887,14.995,14.65,14.68,169391,0
2017-03-08,14.764,14.912,14.744,14.813,226565,0
2017-03-09,14.823,14.981,14.596,14.636,169005,0
2017-03-10,14.675,14.734,14.497,14.646,133507,0
2017-03-13,14.74,14.863,14.636,14.823,166045,0
2017-03-14,14.774,14.873,14.546,14.685,171566,0
2017-03-15,14.734,14.991,14.675,14.893,170524,0
2017-03-16,14.951,15.367,14.912,15.13,187121,0
2017-03-17,15.041,15.169,14.991,15.051,312494,0
2017-03-20,15.051,15.051,14.694,14.734,155196,0
2017-03-21,14.823,15.004,14.487,14.497,190406,0
2017-03-22,14.497,14.526,14.156,14.339,219554,0
2017-03-23,14.319,14.794,14.319,14.724,278775,0
2017-03-24,14.744,14.942,14.596,14.626,171500,0
2017-03-27,14.497,14.833,14.487,14.803,399285,0
2017-03-28,14.784,15.159,14.685,15.139,197473,0
2017-03-29,15.081,15.278,15.051,15.139,280826,0
2017-03-30,15.179,15.802,15.177,15.753,384180,0
2017-03-31,15.733,15.841,15.565,15.634,295772,0
2017-04-03,15.644,15.644,15.091,15.318,521515,0
2017-04-04,15.278,15.278,14.685,14.912,187621,0
2017-04-05,14.961,15.139,14.576,14.616,211330,0
2017-04-06,14.655,14.971,14.506,14.903,208394,0
2017-04-07,14.883,15.091,14.631,15.061,501599,0
2017-04-10,15.001,15.387,14.932,14.991,230430,0
2017-04-11,14.981,15.283,14.823,15.199,210325,0
2017-04-12,15.199,15.278,14.636,14.724,141242,0
2017-04-13,14.734,14.734,14.497,14.586,164924,0
2017-04-17,14.646,14.754,14.566,14.744,119695,0
2017-04-18,14.724,14.764,14.526,14.754,87777,0
2017-04-19,14.843,15.031,14.774,14.883,107177,0
2017-04-20,14.932,15.11,14.912,15.041,127477,0
2017-04-21,14.961,15.159,14.898,15.1,174195,0
2017-04-24,15.298,15.674,15.258,15.446,276739,0
2017-04-25,15.526,15.753,15.357,15.545,141786,0
2017-04-26,15.574,16.029,15.574,15.881,228172,0
2017-04-27,15.981,16.119,15.773,15.861,131660,0
2017-04-28,15.881,15.891,15.574,15.674,191433,0
2017-05-01,15.783,15.841,15.555,15.703,162705,0
2017-05-02,15.713,15.891,15.684,15.881,161102,0
2017-05-03,15.812,15.812,15.416,15.506,228186,0
2017-05-04,15.506,15.748,15.199,15.436,188629,0
2017-05-05,14.754,14.754,13.884,14.126,782807,0
2017-05-08,14.042,14.284,13.775,13.844,445637,0
2017-05-09,13.894,13.955,13.538,13.597,341089,0
2017-05-10,13.568,13.78,13.35,13.736,249926,0
2017-05-11,13.597,13.686,13.409,13.636,190674,0
2017-05-12,13.636,13.993,13.439,13.943,430374,0
2017-05-15,13.953,14.299,13.953,14.269,246874,0
2017-05-16,14.249,14.438,14.111,14.349,186580,0
2017-05-17,14.21,14.259,13.874,13.913,193597,0
2017-05-18,13.844,13.983,13.706,13.913,254470,0
2017-05-19,13.913,14.299,13.756,14.141,158909,0
2017-05-22,14.181,14.803,14.141,14.616,237015,0
2017-05-23,14.636,14.636,14.408,14.506,162466,0
2017-05-24,14.536,14.714,14.279,14.289,113226,0
2017-05-25,14.378,14.606,14.22,14.576,108972,0
2017-05-26,14.596,14.606,14.329,14.516,123403,0
2017-05-30,14.458,14.516,14.191,14.22,110881,0
2017-05-31,14.259,14.259,13.854,13.993,194450,0
2017-06-01,14.061,14.487,14.003,14.388,234498,0
2017-06-02,14.398,14.794,14.398,14.586,137058,0
2017-06-05,14.546,14.616,14.358,14.388,117817,0
2017-06-06,14.299,14.428,14.101,14.358,105049,0
2017-06-07,14.433,14.681,14.373,14.453,121909,0
2017-06-08,14.473,14.661,14.413,14.622,133760,0
2017-06-09,14.661,14.9,14.403,14.87,232416,0
2017-06-12,14.88,15.287,14.83,14.9,175422,0
2017-06-13,14.92,15.173,14.771,15.009,137091,0
2017-06-14,15.029,15.029,14.552,14.8,129246,0
2017-06-15,14.681,14.905,14.562,14.661,90708,0
2017-06-16,14.502,14.572,14.195,14.423,297389,0
2017-06-19,14.542,14.89,14.443,14.87,208995,0
2017-06-20,14.82,15.019,14.651,14.89,121617,0
2017-06-21,14.92,15.049,14.622,14.771,98957,0
2017-06-22,14.771,15.098,14.751,14.989,131164,0
2017-06-23,15.059,15.347,14.989,15.297,994900,0
2017-06-26,15.337,15.824,15.317,15.754,228916,0
2017-06-27,15.734,15.734,14.81,14.81,200915,0
2017-06-28,14.87,15.267,14.721,15.128,197775,0
2017-06-29,15.188,15.347,14.969,15.277,194044,0
2017-06-30,15.337,15.426,14.999,15.347,150202,0
2017-07-03,15.377,15.873,15.377,15.764,124707,0
2017-07-05,15.764,15.764,15.247,15.446,191686,0
2017-07-06,15.357,15.357,14.89,14.989,161121,0
2017-07-07,15.049,15.228,14.94,15.208,82066,0
2017-07-10,15.188,15.377,15.079,15.118,89746,0
2017-07-11,15.168,15.168,14.89,15.089,108960,0
2017-07-12,15.247,15.496,15.059,15.247,85991,0
2017-07-13,15.277,15.456,14.981,15.387,96519,0
2017-07-14,15.337,15.555,15.277,15.406,110967,0
2017-07-17,15.456,15.506,15.317,15.406,133001,0
2017-07-18,15.377,15.436,15.188,15.277,92437,0
2017-07-19,15.337,15.377,15.049,15.089,103680,0
2017-07-20,15.148,15.436,15.148,15.367,118506,0
2017-07-21,15.456,15.476,15.138,15.158,173382,0
2017-07-24,15.198,15.446,15.039,15.148,129811,0
2017-07-25,15.277,15.446,15.218,15.416,97046,0
2017-07-26,15.456,15.595,15.287,15.396,216957,0
2017-07-27,15.436,15.456,15.168,15.267,92072,0
2017-07-28,15.267,15.536,15.247,15.436,134178,0
2017-07-31,15.913,16.807,15.724,16.767,312294,0
2017-08-01,16.847,16.986,16.549,16.966,147562,0
2017-08-02,16.916,16.916,15.814,16.3,107840,0
2017-08-03,16.231,16.41,15.973,16.052,159921,0
2017-08-04,16.211,16.211,15.933,16.042,100960,0
2017-08-07,16.072,16.161,15.863,15.963,90118,0
2017-08-08,15.913,16.37,15.893,16.052,129007,0
2017-08-09,16.062,16.072,15.843,15.943,203792,0
2017-08-10,15.953,16.052,15.843,15.963,86277,0
2017-08-11,15.963,16.082,15.685,15.784,284915,0
2017-08-14,15.933,16.042,15.903,16.032,86336,0
2017-08-15,16.092,16.4,16.032,16.33,131814,0
2017-08-16,16.32,16.38,15.89,16.022,86235,0
2017-08-17,16.022,16.188,15.635,15.704,121475,0
2017-08-18,15.526,16.062,15.511,15.824,157674,0
2017-08-21,15.843,15.953,15.714,15.734,83226,0
2017-08-22,15.754,15.953,15.754,15.933,93715,0
2017-08-23,15.893,16.002,15.704,15.794,137802,0
2017-08-24,15.943,15.973,15.794,15.933,179835,0
2017-08-25,12.446,12.804,11.205,11.254,1946685,0
2017-08-28,11.324,11.433,10.534,10.648,1195507,0
2017-08-29,10.579,10.698,10.43,10.569,663254,0
2017-08-30,10.579,10.604,10.395,10.47,466564,0
2017-08-31,10.539,10.748,10.48,10.539,467462,0
2017-09-01,10.619,10.778,10.43,10.599,614740,0
2017-09-05,10.678,10.962,10.37,10.43,918578,0
2017-09-06,10.45,10.519,10.261,10.41,569892,0
2017-09-07,10.48,10.655,10.3,10.35,648464,0
2017-09-08,10.35,10.51,10.27,10.28,337891,0
2017-09-11,10.34,10.68,10.32,10.49,537073,0
2017-09-12,10.54,10.75,10.4,10.52,533306,0
2017-09-13,10.57,10.732,10.53,10.66,563173,0
2017-09-14,10.66,10.755,10.37,10.42,416697,0
2017-09-15,10.42,10.68,10.38,10.44,911760,0
2017-09-18,10.52,10.98,10.52,10.84,597919,0
2017-09-19,10.85,10.94,10.66,10.86,464511,0
2017-09-20,10.83,11.26,10.81,11.21,436948,0
2017-09-21,11.25,11.5,11.16,11.22,320585,0
2017-09-22,11.26,11.41,11.15,11.16,219891,0
2017-09-25,11.21,11.37,11.11,11.14,289955,0
2017-09-26,11.2,11.3,10.97,11.05,365003,0
2017-09-27,11.13,11.15,10.88,11.11,657529,0
2017-09-28,11.11,11.2,10.82,11,399584,0
2017-09-29,11.06,11.33,11.01,11.23,661832,0
2017-10-02,11.34,11.8,11.3,11.69,407827,0
2017-10-03,11.68,11.72,11.46,11.68,312604,0
2017-10-04,11.7,11.94,11.63,11.64,271683,0
2017-10-05,11.68,11.94,11.61,11.65,189626,0
2017-10-06,11.64,11.78,11.55,11.6,241103,0
2017-10-09,11.57,11.775,11.25,11.28,223458,0
2017-10-10,11.27,11.48,11.23,11.36,270482,0
2017-10-11,11.39,11.4,11.16,11.33,279197,0
2017-10-12,11.27,11.39,11.08,11.13,311974,0
2017-10-13,11.2,11.32,11.14,11.16,245581,0
2017-10-16,11.18,11.35,11.1243,11.17,201456,0
2017-10-17,11.17,11.23,10.99,11.08,248427,0
2017-10-18,11.15,11.37,10.99,11.07,405906,0
2017-10-19,11,11.3825,11,11.26,382070,0
2017-10-20,11.25,11.46,11.2,11.27,297191,0
2017-10-23,11.25,11.285,10.9,10.92,175411,0
2017-10-24,10.94,11.09,10.861,10.98,182566,0
2017-10-25,10.94,11.1099,10.56,10.96,308092,0
2017-10-26,10.96,11.03,10.74,10.77,207979,0
2017-10-27,10.77,10.77,10.47,10.48,237977,0
2017-10-30,10.4,10.49,10.09,10.14,417104,0
2017-10-31,10.2,10.37,9.88,10.07,676898,0
2017-11-01,10.13,10.13,9.54,9.74,434609,0
2017-11-02,9.8,9.82,9.08,9.23,602769,0
2017-11-03,8.45,10.95,8.29,9.88,1563199,0
2017-11-06,9.91,10.03,9.72,9.73,362469,0
2017-11-07,9.72,9.84,9.64,9.65,319356,0
2017-11-08,9.57,9.65,9.1,9.18,498032,0
2017-11-09,9.21,9.3276,8.97,9,614583,0
2017-11-10,9,9.14,8.9,9.02,549981,0
