Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.162,10.467,10.162,10.413,129368,0
2005-02-28,10.302,10.467,10.302,10.437,100024,0
2005-03-01,10.247,11.411,10.247,11.265,278986,0
2005-03-02,10.834,11.286,10.816,11.118,97152,0
2005-03-03,11.107,11.265,11.091,11.265,107905,0
2005-03-04,11.077,11.243,11.077,11.243,51364,0
2005-03-07,11.16,11.352,10.98,11.14,61604,0
2005-03-08,11.034,11.18,11.034,11.133,37280,0
2005-03-09,11.133,11.227,11.125,11.133,25948,0
2005-03-10,11.216,11.216,10.828,11.118,23057,0
2005-03-11,11.273,11.273,10.801,11.14,32763,0
2005-03-14,11.321,11.321,10.808,11.041,30360,0
2005-03-15,11.004,11.16,10.938,10.954,14297,0
2005-03-16,10.917,11.084,10.661,10.681,47168,0
2005-03-17,10.661,10.786,10.53,10.646,41945,0
2005-03-18,10.828,10.966,10.498,10.693,63909,0
2005-03-21,10.801,10.801,10.498,10.646,267285,0
2005-03-22,10.536,10.668,10.53,10.646,10599,0
2005-03-23,10.522,10.597,10.387,10.559,168275,0
2005-03-24,10.54,10.628,10.162,10.419,60950,0
2005-03-28,10.559,10.597,10.28,10.573,156788,0
2005-03-29,10.502,10.767,10.247,10.494,124253,0
2005-03-30,10.552,10.631,10.425,10.502,63930,0
2005-03-31,10.502,10.705,10.322,10.614,96691,0
2005-04-01,10.582,10.718,10.413,10.498,139741,0
2005-04-04,10.498,10.59,10.204,10.328,34324,0
2005-04-05,10.145,10.693,10.145,10.487,34981,0
2005-04-06,10.368,10.487,10.175,10.267,18142,0
2005-04-07,10.157,10.54,9.803,9.999,50583,0
2005-04-08,10.084,10.084,9.616,9.694,511625,0
2005-04-11,9.741,10.742,9.741,10.267,291548,0
2005-04-12,10.09,10.993,10.034,10.713,90826,0
2005-04-13,10.786,10.786,10.559,10.631,24865,0
2005-04-14,10.096,10.449,9.955,10.127,95842,0
2005-04-15,9.938,10.135,9.767,9.919,101566,0
2005-04-18,9.773,9.999,9.761,9.907,78757,0
2005-04-19,9.821,10.017,9.676,10.017,77810,0
2005-04-20,9.968,10.449,9.87,9.87,136278,0
2005-04-21,9.78,10.151,9.726,9.857,251826,0
2005-04-22,10.024,10.024,9.632,9.694,44822,0
2005-04-25,9.4868,9.529,9.0968,9.3942,142207,0
2005-04-26,9.2798,9.701,9.2798,9.645,66422,0
2005-04-27,9.803,9.803,9.4611,9.645,19133,0
2005-04-28,9.561,9.584,9.4326,9.511,21877,0
2005-04-29,9.4868,10.096,9.4868,10.074,71953,0
2005-05-02,10.052,10.052,9.726,9.931,19966,0
2005-05-03,9.748,9.841,9.748,9.786,22294,0
2005-05-04,9.857,10.267,9.828,10.024,71890,0
2005-05-05,9.968,10.059,9.902,9.902,25082,0
2005-05-06,9.87,10.024,9.847,9.896,22619,0
2005-05-09,9.841,9.943,9.1389,9.2079,249565,0
2005-05-10,9.2972,9.303,8.2564,8.2739,846658,0
2005-05-11,8.2501,8.3771,8.2255,8.2433,170954,0
2005-05-12,8.2135,8.2669,8.1581,8.2066,59629,0
2005-05-13,8.0431,8.4745,8.0431,8.3598,88412,0
2005-05-16,8.5003,8.5003,8.3475,8.4259,109651,0
2005-05-17,8.3901,9.0114,8.3901,9.0114,198801,0
2005-05-18,9.1457,9.1878,8.6697,8.8772,112764,0
2005-05-19,9.0782,9.1945,8.9683,9.0716,50583,0
2005-05-20,9.237,9.237,9.1332,9.1581,40156,0
2005-05-23,9.1945,9.1945,8.9683,9.0472,75873,0
2005-05-24,9.0247,9.0604,8.9758,9.0247,40232,0
2005-05-25,9.0303,9.0911,8.8652,8.8652,80313,0
2005-05-26,8.9022,8.9917,8.8652,8.9133,31904,0
2005-05-27,8.8652,8.9263,8.6209,8.6209,436334,0
2005-05-31,8.5979,8.9983,8.4145,8.8042,73856,0
2005-06-01,8.7442,8.9439,8.7442,8.8893,17962,0
2005-06-02,8.9626,8.9626,8.6525,8.7378,16791,0
2005-06-03,8.7378,8.7378,8.5296,8.604,37277,0
2005-06-06,8.5793,8.6834,8.4319,8.6406,39045,0
2005-06-07,8.5296,8.7796,8.5296,8.6834,15356,0
2005-06-08,8.6951,8.7442,8.5847,8.6155,15163,0
2005-06-09,8.5296,8.6624,8.4629,8.6342,52792,0
2005-06-10,8.5847,8.9189,8.5243,8.8652,185741,0
2005-06-13,8.8403,8.9626,8.8338,8.9439,36474,0
2005-06-14,8.9439,9.303,8.9189,9.2311,44677,0
2005-06-15,9.4326,9.541,9.3244,9.4129,156252,0
2005-06-16,9.3764,9.786,9.3764,9.616,92507,0
2005-06-17,9.694,9.741,9.555,9.555,29351,0
2005-06-20,9.4129,9.4552,9.4129,9.4444,20582,0
2005-06-21,9.4444,9.596,9.4129,9.4385,9897,0
2005-06-22,9.4257,9.596,9.4129,9.584,30381,0
2005-06-23,9.604,9.688,9.474,9.659,14043,0
2005-06-24,9.474,9.632,9.2311,9.3332,28376,0
2005-06-27,9.3332,9.3666,9.1389,9.2739,21483,0
2005-06-28,9.3332,9.469,9.2846,9.3332,34383,0
2005-06-29,9.3468,9.604,9.3468,9.604,59164,0
2005-06-30,9.726,9.835,9.609,9.706,40893,0
2005-07-01,9.748,9.882,9.694,9.767,58166,0
2005-07-05,9.968,9.968,9.3283,9.584,114879,0
2005-07-06,9.555,9.694,9.541,9.604,67191,0
2005-07-07,9.584,9.652,9.506,9.584,10766,0
2005-07-08,9.555,9.659,9.4129,9.469,18777,0
2005-07-11,9.4257,9.4257,9.1094,9.224,16964,0
2005-07-12,9.1695,9.2311,9.1695,9.2183,6502,0
2005-07-13,9.224,9.4129,9.0848,9.4129,23756,0
2005-07-14,9.1275,9.1533,8.311,8.8292,589053,0
2005-07-15,8.8117,8.8117,8.5119,8.604,267056,0
2005-07-18,8.5847,8.7442,8.5349,8.6103,23107,0
2005-07-19,8.5793,9.1628,8.5793,8.756,82774,0
2005-07-20,8.7732,8.8893,8.6461,8.8893,35867,0
2005-07-21,8.4745,8.8652,8.4745,8.7624,15412,0
2005-07-22,8.7442,9.0114,8.7442,8.8117,25208,0
2005-07-25,8.7442,9.3666,8.7442,8.9439,32462,0
2005-07-26,8.957,9.0247,8.7859,8.8652,25454,0
2005-07-27,8.957,9.0716,8.7796,8.8338,26263,0
2005-07-28,8.7496,8.8532,8.7496,8.8292,19790,0
2005-07-29,8.8652,8.8772,8.8042,8.8467,23838,0
2005-08-01,8.8829,8.9683,8.8042,8.8652,34281,0
2005-08-02,8.8652,8.8772,8.7124,8.8338,24267,0
2005-08-03,8.8338,8.8338,8.706,8.7189,1768,0
2005-08-04,8.6951,8.6951,8.3475,8.4576,21020,0
2005-08-05,8.365,8.4745,8.2806,8.3771,15376,0
2005-08-08,8.2066,8.3901,8.2066,8.2999,24962,0
2005-08-09,8.311,8.6103,8.311,8.4691,44346,0
2005-08-10,8.3771,8.542,8.3598,8.4197,25867,0
2005-08-11,8.365,8.4515,8.2564,8.311,49300,0
2005-08-12,8.2255,8.4576,8.2255,8.3901,10108,0
2005-08-15,8.3901,8.3901,8.311,8.3901,2991,0
2005-08-16,8.726,8.726,8.4461,8.5847,22206,0
2005-08-17,8.706,8.706,8.365,8.6525,8143,0
2005-08-18,8.5003,8.5793,8.2501,8.4691,17719,0
2005-08-19,8.3215,8.6155,8.2739,8.4197,26346,0
2005-08-22,8.3598,8.3598,8.3051,8.3154,30976,0
2005-08-23,8.311,8.706,8.2564,8.5606,50408,0
2005-08-24,8.3424,8.5606,8.3215,8.5606,4511,0
2005-08-25,8.4389,8.5003,8.311,8.3154,63266,0
2005-08-26,8.3154,8.5243,8.3051,8.365,21465,0
2005-08-29,8.3841,8.3901,8.1707,8.2066,39885,0
2005-08-30,8.0365,8.1333,8.0365,8.0725,22911,0
2005-08-31,8.0129,8.147,7.9513,7.9572,63154,0
2005-09-01,7.9018,7.9755,7.7806,7.8911,135857,0
2005-09-02,7.915,8.0852,7.915,8.0298,61960,0
2005-09-06,7.8978,8.5847,7.8978,8.4197,52443,0
2005-09-07,8.5003,8.5003,8.397,8.4576,298417,0
2005-09-08,8.4145,8.5606,8.3475,8.3771,333012,0
2005-09-09,8.3771,8.4145,8.2564,8.2564,62216,0
2005-09-12,8.2564,8.311,7.9513,8.0238,200553,0
2005-09-13,7.963,8.0852,6.9764,7.1957,647907,0
2005-09-14,7.3419,7.476,7.1107,7.2018,1568066,0
2005-09-15,7.2018,7.2263,7.0069,7.1469,158280,0
2005-09-16,7.1594,7.2018,7.0618,7.1957,121756,0
2005-09-19,7.2018,7.2018,7.0738,7.0982,50128,0
2005-09-20,7.1107,7.2018,7.1107,7.1288,160398,0
2005-09-21,7.1897,7.1897,7.0434,7.0921,47334,0
2005-09-22,7.0982,7.1713,6.9947,7.0069,175277,0
2005-09-23,7.0371,7.0738,6.9764,7.0371,214781,0
2005-09-26,7.0371,7.141,6.9764,7.0799,316547,0
2005-09-27,7.1288,7.1957,7.0496,7.1164,125646,0
2005-09-28,7.0921,7.1469,7.0434,7.0679,219620,0
2005-09-29,7.1594,7.1897,7.0069,7.0618,79729,0
2005-09-30,7.0982,7.1164,6.9279,7.0371,65051,0
2005-10-03,7.1288,7.1469,7.0434,7.0434,60547,0
2005-10-04,7.0128,7.1164,6.9886,7.0921,63753,0
2005-10-05,7.0557,7.1653,7.0371,7.0921,171158,0
2005-10-06,7.1469,7.1469,7.0434,7.0496,127820,0
2005-10-07,7.0069,7.0921,6.9522,7.0371,155959,0
2005-10-10,7.0982,7.0982,6.9886,7.0009,64602,0
2005-10-11,7.0069,7.0921,6.9764,7.0496,203093,0
2005-10-12,7.0009,7.0618,6.9398,6.9522,164721,0
2005-10-13,6.9218,6.9218,6.7205,6.7754,101210,0
2005-10-14,6.7754,7.0251,6.7754,7.0191,121591,0
2005-10-17,6.9824,7.0618,6.9522,7.0371,49650,0
2005-10-18,6.9764,7.0799,6.8911,7.0496,20313,0
2005-10-19,7.0557,7.5737,7.0496,7.2507,161495,0
2005-10-20,7.3299,7.3299,7.2446,7.2932,40882,0
2005-10-21,7.3481,7.5857,7.3419,7.5066,43314,0
2005-10-24,7.4639,7.5492,7.4273,7.5066,27443,0
2005-10-25,7.421,7.9513,7.4089,7.7986,30509,0
2005-10-26,7.7134,8.1648,7.7134,8.0725,58173,0
2005-10-27,7.92,8.05,7.8911,8.0179,42965,0
2005-10-28,8.1333,8.1581,7.9755,8.1038,50914,0
2005-10-31,8.3051,8.4876,8.1222,8.4461,74761,0
2005-11-01,8.3771,8.4629,8.3354,8.3547,30509,0
2005-11-02,8.4576,8.4576,8.0911,8.2739,31434,0
2005-11-03,8.1957,8.2928,8.1957,8.2433,8766,0
2005-11-04,8.5171,8.5606,8.1163,8.2016,23831,0
2005-11-07,8.1957,8.2066,8.0852,8.0911,35225,0
2005-11-08,8.3284,8.4145,7.8911,8.0129,80531,0
2005-11-09,7.8353,7.8353,7.1531,7.2932,585282,0
2005-11-10,7.1225,7.1653,6.6597,6.7816,174222,0
2005-11-11,6.8788,6.9279,6.8241,6.9279,87082,0
2005-11-14,7.0618,7.0618,6.4402,6.5561,152393,0
2005-11-15,6.5561,6.7754,6.5561,6.6167,180033,0
2005-11-16,6.6838,6.9095,6.6838,6.751,63913,0
2005-11-17,6.8182,6.8182,6.6597,6.6962,74834,0
2005-11-18,6.8423,7.1775,6.7694,6.8849,92218,0
2005-11-21,7.141,7.141,6.7326,7.1164,81576,0
2005-11-22,6.9824,7.1469,6.9279,7.1469,21028,0
2005-11-23,7.1469,7.2446,6.9947,7.214,24641,0
2005-11-25,7.3177,7.3239,7.1713,7.2324,16877,0
2005-11-28,7.3419,7.3419,7.1164,7.1897,59232,0
2005-11-29,7.2383,7.2383,7.141,7.1957,66315,0
2005-11-30,7.1957,7.4516,7.1469,7.3419,71248,0
2005-12-01,7.4516,7.7806,7.3299,7.7628,202754,0
2005-12-02,7.8661,8.055,7.8661,8.0431,132695,0
2005-12-05,8.1401,8.1401,7.8845,8.0725,68886,0
2005-12-06,8.1095,8.8042,8.1095,8.3598,305283,0
2005-12-07,8.5847,8.5907,8.3701,8.5793,58762,0
2005-12-08,8.8162,8.8162,8.3154,8.5979,151585,0
2005-12-09,8.4515,8.8227,8.3771,8.7124,33669,0
2005-12-12,8.8652,8.8652,8.7496,8.8596,47321,0
2005-12-13,8.9983,9.0782,8.8652,8.988,85780,0
2005-12-14,9.1151,9.303,8.8042,8.8467,29512,0
2005-12-15,8.8042,8.9189,8.3701,8.5003,47973,0
2005-12-16,8.1827,8.5606,8.1827,8.3154,65063,0
2005-12-19,8.2135,8.8596,8.1401,8.1957,33719,0
2005-12-20,8.7189,8.7189,8.4745,8.5561,13857,0
2005-12-21,8.5793,8.7624,8.311,8.3547,85370,0
2005-12-22,8.4145,8.7124,8.4145,8.6209,13144,0
2005-12-23,8.7496,8.9626,8.4197,8.9189,40311,0
2005-12-27,9.0472,9.0911,8.8338,8.8652,19160,0
2005-12-28,9.0171,9.0247,8.8652,8.8652,42305,0
2005-12-29,8.8652,8.9504,8.8467,8.8893,28860,0
2005-12-30,9.1332,9.1332,8.8652,8.9263,36865,0
2006-01-03,8.7496,8.8652,8.7306,8.756,77451,0
2006-01-04,8.7496,8.8829,8.726,8.8042,23615,0
2006-01-05,9.828,9.938,9.1762,9.517,779257,0
2006-01-06,9.89,10.225,9.694,9.726,229525,0
2006-01-09,9.968,9.968,9.78,9.78,133838,0
2006-01-10,9.87,9.87,9.694,9.712,91543,0
2006-01-11,9.694,9.694,9.4208,9.4552,148260,0
2006-01-12,9.676,9.676,9.4129,9.4326,90238,0
2006-01-13,9.4444,9.555,9.3468,9.3468,72407,0
2006-01-17,9.517,9.529,9.3597,9.4129,98788,0
2006-01-18,9.555,9.718,9.4326,9.4808,153112,0
2006-01-19,9.548,9.548,8.0852,8.311,697298,0
2006-01-20,8.3284,8.365,8.1957,8.2323,159874,0
2006-01-23,8.3354,8.4515,8.2255,8.2999,131288,0
2006-01-24,8.3547,8.5296,8.3215,8.3475,98988,0
2006-01-25,8.4876,8.4876,8.1888,8.2501,182987,0
2006-01-26,8.311,8.311,8.2187,8.2433,37783,0
2006-01-27,8.2616,8.4461,8.2564,8.2564,93786,0
2006-01-30,8.5171,8.5171,8.3215,8.4461,109927,0
2006-01-31,8.5793,8.6155,8.5119,8.5491,76208,0
2006-02-01,8.7977,9.1094,8.5659,8.8772,286868,0
2006-02-02,9.1094,9.2183,8.9189,9.1275,64703,0
2006-02-03,9.1389,9.664,9.1389,9.2914,191809,0
2006-02-06,9.4129,9.4129,9.1628,9.303,94037,0
2006-02-07,9.4129,9.4129,9.0848,9.0848,78276,0
2006-02-08,9.1275,9.4129,8.8042,8.9983,68284,0
2006-02-09,9.0538,9.3764,8.7442,9.3098,58679,0
2006-02-10,9.1389,9.1389,8.604,8.7859,217838,0
2006-02-13,8.7496,8.7668,8.5561,8.5561,82632,0
2006-02-14,8.8338,8.8338,8.5074,8.6155,82671,0
2006-02-15,8.7378,8.7442,8.6155,8.6579,234669,0
2006-02-16,8.7442,8.756,8.6697,8.7189,97259,0
2006-02-17,8.7796,8.7796,8.6406,8.6624,39216,0
2006-02-21,8.6209,9.1094,8.5296,8.5296,48448,0
2006-02-22,8.5003,8.6406,8.4576,8.5349,45643,0
2006-02-23,8.9087,8.9087,8.4461,8.4461,41519,0
2006-02-24,8.4461,8.6406,8.4145,8.4745,39525,0
2006-02-27,8.0063,8.0063,7.6895,7.9391,648707,0
2006-02-28,7.8476,8.3771,7.7562,8.2255,182414,0
2006-03-01,8.4461,8.4461,8.0298,8.3354,192948,0
2006-03-02,8.4197,8.5847,8.1333,8.311,137958,0
2006-03-03,8.2669,8.3701,8.1957,8.2616,62448,0
2006-03-06,8.0852,8.2564,8.0852,8.1401,46756,0
2006-03-07,8.1707,8.2255,7.7929,7.9513,74214,0
2006-03-08,7.9333,7.9333,7.3966,7.7692,149669,0
2006-03-09,7.8911,7.9333,7.7015,7.7872,149668,0
2006-03-10,7.8911,7.8911,7.525,7.7497,35003,0
2006-03-13,7.7263,7.9018,7.6526,7.7385,75336,0
2006-03-14,7.8173,7.8476,7.7015,7.7015,49784,0
2006-03-15,7.671,7.8296,7.671,7.7562,98839,0
2006-03-16,7.7321,7.8296,7.7015,7.7071,75589,0
2006-03-17,7.6895,7.7806,7.4823,7.7562,85355,0
2006-03-20,7.7263,7.7692,7.6037,7.7134,37238,0
2006-03-21,7.7562,7.8845,7.671,7.7198,14756,0
2006-03-22,7.6895,7.7497,7.4639,7.6461,24941,0
2006-03-23,7.6101,7.659,7.5792,7.6461,24501,0
2006-03-24,7.6165,7.8476,7.513,7.7562,56690,0
2006-03-27,7.7263,7.7562,7.671,7.7071,41159,0
2006-03-28,7.7015,7.7071,7.5004,7.7015,52351,0
2006-03-29,7.7263,7.8117,7.5004,7.7562,126581,0
2006-03-30,7.7263,7.7986,7.7071,7.7562,76510,0
2006-03-31,7.7562,7.7806,7.7134,7.7497,59072,0
2006-04-03,7.7263,7.7806,7.659,7.7015,80008,0
2006-04-04,7.7015,7.7562,7.6414,7.7134,55538,0
2006-04-05,7.6952,7.7448,7.4639,7.5004,96434,0
2006-04-06,7.476,7.5857,7.476,7.5004,96250,0
2006-04-07,7.476,7.5673,7.476,7.4823,41689,0
2006-04-10,7.476,7.6647,7.4639,7.4882,110551,0
2006-04-11,7.4699,7.7071,7.4699,7.6952,79973,0
2006-04-12,7.6895,8.1401,7.6895,8.0852,65782,0
2006-04-13,8.0365,8.147,7.9018,7.9018,28982,0
2006-04-17,7.8419,8.1333,7.5492,8.1333,135072,0
2006-04-18,8.1333,8.5171,7.9457,8.4807,95589,0
2006-04-19,8.4515,8.5074,8.1401,8.2564,33902,0
2006-04-20,8.2383,8.5349,8.0618,8.4807,37428,0
2006-04-21,8.3154,8.7496,8.1333,8.6155,52366,0
2006-04-24,8.6406,9.3526,8.6406,8.9263,156326,0
2006-04-25,8.8893,8.9133,8.4093,8.8338,42897,0
2006-04-26,8.8652,8.988,8.8652,8.9683,18219,0
2006-04-27,9.0114,9.0114,8.4145,8.7496,52804,0
2006-04-28,8.7859,9.0058,8.7859,8.9983,48382,0
2006-05-01,9.0303,9.0303,8.4691,8.7732,44663,0
2006-05-02,8.8042,8.8042,8.4197,8.6579,19048,0
2006-05-03,8.4032,8.8596,8.4032,8.8403,26243,0
2006-05-04,8.8117,9.0538,8.4197,9.0114,107509,0
2006-05-05,8.9189,9.0058,8.726,8.9022,35434,0
2006-05-08,8.8893,8.9391,8.5003,8.7668,25213,0
2006-05-09,8.9022,9.0058,8.7378,8.8338,52196,0
2006-05-10,8.957,8.957,8.5003,8.756,34733,0
2006-05-11,9.1035,9.1035,8.1707,8.7442,46769,0
2006-05-12,8.6697,8.8652,8.0365,8.2564,44607,0
2006-05-15,8.2564,8.2564,7.6165,8.1222,82297,0
2006-05-16,8.0911,8.1707,7.8845,7.9572,36293,0
2006-05-17,7.9513,8.0852,7.9018,8.0431,28601,0
2006-05-18,8.0431,8.0431,7.6348,7.7321,71925,0
2006-05-19,7.671,7.8476,7.6461,7.7497,23299,0
2006-05-22,7.5555,7.7321,7.5555,7.7321,92878,0
2006-05-23,7.5981,7.9391,7.5981,7.8296,40353,0
2006-05-24,7.7562,7.915,7.7385,7.7562,109136,0
2006-05-25,7.8231,7.9944,7.8231,7.9572,55643,0
2006-05-26,7.8296,8.0129,7.7562,8.0129,39538,0
2006-05-30,8.0725,8.0725,7.9457,8.0129,24394,0
2006-05-31,7.9266,8.2564,7.9266,8.1648,26190,0
2006-06-01,8.0298,8.4576,8.0298,8.4576,93006,0
2006-06-02,8.494,8.5606,8.1827,8.2616,127246,0
2006-06-05,8.2806,8.4032,8.2739,8.3154,67378,0
2006-06-06,8.4145,8.4145,7.9879,8.0179,29344,0
2006-06-07,7.8661,8.3051,7.8661,8.1707,49105,0
2006-06-08,8.0298,8.055,7.7986,7.9457,60857,0
2006-06-09,7.8911,8.2806,7.8911,8.2669,29898,0
2006-06-12,8.1401,8.2616,7.7198,7.7385,61866,0
2006-06-13,7.7071,7.7806,7.671,7.7497,49439,0
2006-06-14,7.671,7.8787,7.6165,7.7872,44286,0
2006-06-15,7.774,7.9755,7.7692,7.8911,42680,0
2006-06-16,7.8661,8.0003,7.8173,7.9755,30828,0
2006-06-19,8.0618,8.1707,7.9572,8.0238,41856,0
2006-06-20,8.0063,8.0063,7.7562,7.8787,24586,0
2006-06-21,7.805,8.2501,7.7872,8.2433,47213,0
2006-06-22,8.1827,8.2669,8.1163,8.2501,44283,0
2006-06-23,8.2564,8.2739,8.1333,8.1333,24373,0
2006-06-26,8.0852,8.1648,7.8978,8.1648,15436,0
2006-06-27,8.1095,8.1401,7.8173,7.8845,56174,0
2006-06-28,7.8595,7.8595,7.6461,7.7497,17494,0
2006-06-29,7.7692,7.7929,7.6526,7.7562,15706,0
2006-06-30,7.6839,7.8476,7.6461,7.7448,54348,0
2006-07-03,7.7562,7.7562,7.7071,7.7562,5652,0
2006-07-05,7.7015,7.8117,7.6461,7.7015,67243,0
2006-07-06,7.6461,7.7263,7.6461,7.6895,99910,0
2006-07-07,7.7015,7.7263,7.6461,7.6895,35968,0
2006-07-10,7.6461,7.7263,7.6461,7.6895,7071,0
2006-07-11,7.3177,7.7015,7.3177,7.6526,46160,0
2006-07-12,7.6165,7.6526,7.5981,7.6526,11704,0
2006-07-13,7.671,7.671,7.3725,7.3725,40165,0
2006-07-14,7.3116,7.6647,6.7996,7.0496,67056,0
2006-07-17,7.2018,7.5367,7.0434,7.0434,152247,0
2006-07-18,7.0371,7.3848,6.7936,6.8182,113435,0
2006-07-19,6.7694,7.0496,6.7694,6.8849,104061,0
2006-07-20,6.8058,7.1288,6.8058,7.0251,44099,0
2006-07-21,7.0921,7.0982,6.9155,6.9279,42815,0
2006-07-24,6.7936,6.9886,6.7936,6.8545,102850,0
2006-07-25,6.8668,6.8668,6.7875,6.7996,67928,0
2006-07-26,6.8423,7.0191,6.7875,6.9337,56536,0
2006-07-27,7.0371,7.2628,7.0251,7.1594,26084,0
2006-07-28,7.2568,7.4882,7.0496,7.3419,36318,0
2006-07-31,7.2446,7.2446,6.9459,7.1713,87064,0
2006-08-01,7.4029,7.4029,7.1594,7.2568,19485,0
2006-08-02,7.1957,7.5673,6.9337,7.421,45188,0
2006-08-03,7.1594,7.2383,7.0371,7.1348,127905,0
2006-08-04,6.9886,7.1044,6.9033,7.0009,56574,0
2006-08-07,6.8668,6.9218,6.8423,6.9033,49445,0
2006-08-08,6.8545,6.9704,6.8545,6.9459,41812,0
2006-08-09,6.9764,6.9824,6.8668,6.8788,22066,0
2006-08-10,6.8423,6.9279,6.8423,6.8668,43989,0
2006-08-11,6.8972,6.9218,6.8668,6.9033,16885,0
2006-08-14,6.8545,6.9398,6.8545,6.9155,16591,0
2006-08-15,6.8545,6.9279,6.8241,6.9095,48407,0
2006-08-16,6.8972,7.0069,6.8972,6.9764,49156,0
2006-08-17,6.9155,7.0069,6.9155,7.0009,24373,0
2006-08-18,6.9155,7.0009,6.9155,6.9886,19317,0
2006-08-21,6.9095,7.0009,6.9095,6.9644,18210,0
2006-08-22,6.9279,7.0679,6.9218,7.0191,21752,0
2006-08-23,7.0496,7.1164,7.0371,7.1164,5690,0
2006-08-24,7.0618,7.2203,7.0009,7.2203,30328,0
2006-08-25,7.1594,7.1775,7.0191,7.0679,51291,0
2006-08-28,7.0496,7.1835,7.0434,7.1835,12908,0
2006-08-29,7.1164,7.2383,7.0982,7.2324,13837,0
2006-08-30,7.2568,7.3177,7.2568,7.3116,11556,0
2006-08-31,7.3299,7.3419,7.2872,7.336,11012,0
2006-09-01,7.2079,7.4699,7.2018,7.4639,21215,0
2006-09-05,7.476,7.476,7.2079,7.2811,13358,0
2006-09-06,7.2811,7.4149,7.2811,7.4029,16571,0
2006-09-07,7.3665,7.476,7.3481,7.3848,19409,0
2006-09-08,7.525,7.5857,7.3116,7.5004,15001,0
2006-09-11,7.5981,7.6101,7.3603,7.4639,35207,0
2006-09-12,7.3541,7.5066,7.3541,7.4396,13784,0
2006-09-13,7.4639,7.6647,7.4089,7.6284,48458,0
2006-09-14,7.2446,7.5673,7.1775,7.2993,163216,0
2006-09-15,7.269,7.5792,7.269,7.5367,43795,0
2006-09-18,7.6165,7.659,7.336,7.6348,20412,0
2006-09-19,7.6101,7.671,7.5918,7.6165,46214,0
2006-09-20,7.6165,7.9333,7.6101,7.9084,57343,0
2006-09-21,7.8173,7.8353,7.7562,7.7562,8503,0
2006-09-22,7.6952,7.8117,7.5857,7.805,29173,0
2006-09-25,7.6414,7.8661,7.6165,7.7562,34822,0
2006-09-26,7.7562,7.7929,7.7134,7.7562,6068,0
2006-09-27,7.7562,7.8117,7.6952,7.7071,44356,0
2006-09-28,7.6895,7.8296,7.543,7.7134,31977,0
2006-09-29,7.7562,7.8353,7.7263,7.7263,36163,0
2006-10-02,7.8117,7.8117,7.5004,7.543,14804,0
2006-10-03,7.5981,7.8117,7.5981,7.774,23188,0
2006-10-04,7.543,7.7385,7.513,7.5312,45571,0
2006-10-05,7.5367,7.774,7.513,7.7562,67669,0
2006-10-06,7.7562,7.7806,7.7263,7.7263,17817,0
2006-10-09,7.7321,7.774,7.7263,7.7692,10471,0
2006-10-10,7.7015,7.7986,7.6895,7.7497,53924,0
2006-10-11,7.6526,7.7692,7.6526,7.7448,7910,0
2006-10-12,7.8296,7.8661,7.6165,7.7628,13306,0
2006-10-13,7.659,8.0238,7.659,7.9688,23904,0
2006-10-16,7.9391,7.9755,7.6461,7.8541,111088,0
2006-10-17,7.8476,7.9333,7.8419,7.8911,17408,0
2006-10-18,7.7562,7.8117,7.7448,7.7562,40335,0
2006-10-19,7.7692,7.7692,7.7071,7.7321,7394,0
2006-10-20,7.6775,7.92,7.6526,7.8978,155554,0
2006-10-23,7.92,7.92,7.8117,7.8419,33339,0
2006-10-24,7.8353,7.9018,7.8353,7.8911,83748,0
2006-10-25,7.8978,7.8978,7.7628,7.7806,22028,0
2006-10-26,7.7806,7.7929,7.7628,7.7628,8349,0
2006-10-27,7.7071,7.7562,7.7015,7.7385,11424,0
2006-10-30,7.7263,7.7263,7.5185,7.561,30956,0
2006-10-31,7.561,7.7497,7.3541,7.7321,28218,0
2006-11-01,7.7321,7.7448,7.5857,7.6101,26270,0
2006-11-02,7.561,7.6461,7.4823,7.6221,14168,0
2006-11-03,7.5555,7.6647,7.476,7.5004,15413,0
2006-11-06,7.4029,7.5981,7.2811,7.4089,66340,0
2006-11-07,7.3966,7.4336,7.3541,7.4336,6675,0
2006-11-08,7.4149,7.4516,7.3966,7.4396,5937,0
2006-11-09,7.4029,7.4336,7.3966,7.4149,19106,0
2006-11-10,7.1775,7.1775,6.8423,6.9155,223962,0
2006-11-13,6.812,7.0557,6.7875,6.9337,85194,0
2006-11-14,6.9279,6.9279,6.7326,6.8364,92178,0
2006-11-15,6.9886,7.0069,6.8485,6.9947,70909,0
2006-11-16,6.9886,7.0128,6.9218,7.0128,91543,0
2006-11-17,6.9764,6.9764,6.9522,6.9644,29003,0
2006-11-20,6.9459,7.0191,6.9155,6.9764,31773,0
2006-11-21,6.9522,6.9522,6.9459,6.9459,31620,0
2006-11-22,6.9398,6.9764,6.9337,6.9459,29846,0
2006-11-24,6.9279,6.9279,6.8972,6.9033,13362,0
2006-11-27,6.7816,6.9522,6.7816,6.873,43279,0
2006-11-28,6.9033,6.9398,6.8545,6.9398,18159,0
2006-11-29,7.0191,7.0618,6.7936,7.0496,12716,0
2006-11-30,7.0618,7.3603,7.0618,7.2811,9911,0
2006-12-01,7.3419,7.3419,7.0982,7.2203,11000,0
2006-12-04,7.1653,7.3481,7.1164,7.2263,44577,0
2006-12-05,7.2203,7.4336,7.2018,7.3541,33767,0
2006-12-06,7.3966,7.3966,7.2203,7.3419,19210,0
2006-12-07,7.3116,7.3665,7.2628,7.3603,30360,0
2006-12-08,7.3665,7.3665,7.3419,7.3541,16666,0
2006-12-11,7.3419,7.4149,7.2751,7.3966,44594,0
2006-12-12,7.3908,7.4516,7.3786,7.3966,34873,0
2006-12-13,7.3481,7.3541,7.2203,7.2446,24898,0
2006-12-14,7.2079,7.2872,6.9522,7.2811,30216,0
2006-12-15,7.1044,7.3541,7.0982,7.3541,17136,0
2006-12-18,7.2872,7.3055,7.141,7.1594,11782,0
2006-12-19,7.1775,7.6037,7.1594,7.4273,52934,0
2006-12-20,7.421,7.421,7.3116,7.421,42120,0
2006-12-21,7.3603,7.3603,7.2811,7.2811,26552,0
2006-12-22,7.2263,7.3541,7.2263,7.336,34481,0
2006-12-26,7.2993,7.4029,7.2811,7.3055,30869,0
2006-12-27,7.3055,7.3725,7.1775,7.3541,34851,0
2006-12-28,7.3299,7.543,7.3116,7.4943,45656,0
2006-12-29,7.421,7.4516,7.3419,7.421,25824,0
2007-01-03,7.4336,7.6647,7.4336,7.5066,41709,0
2007-01-04,7.4882,7.5312,7.4029,7.4516,19189,0
2007-01-05,7.3725,7.4882,7.3725,7.4029,25659,0
2007-01-08,7.336,7.421,7.2872,7.3116,19222,0
2007-01-09,7.2872,7.4089,7.2872,7.3116,22512,0
2007-01-10,7.2018,7.3665,7.2018,7.2446,71080,0
2007-01-11,7.2018,7.3419,7.2018,7.3419,36658,0
2007-01-12,7.2751,7.4396,7.2751,7.336,27585,0
2007-01-16,7.3541,7.3665,7.2811,7.3177,14711,0
2007-01-17,7.336,7.336,7.2079,7.2932,26448,0
2007-01-18,7.3239,7.3419,7.2079,7.2203,57528,0
2007-01-19,7.0921,7.1594,7.0371,7.0496,91352,0
2007-01-22,7.0618,7.1044,7.0371,7.1044,23596,0
2007-01-23,7.0618,7.1713,7.0618,7.1594,22544,0
2007-01-24,7.1225,7.1897,7.1225,7.1594,52899,0
2007-01-25,7.1594,7.1775,7.1288,7.1653,23772,0
2007-01-26,7.1957,7.3177,7.1713,7.3116,63025,0
2007-01-29,7.2811,7.3419,7.2079,7.2079,47119,0
2007-01-30,7.2079,7.2872,7.2018,7.2446,23313,0
2007-01-31,7.2079,7.3116,7.2079,7.3116,35085,0
2007-02-01,7.3116,7.3299,7.2993,7.3116,22484,0
2007-02-02,7.3299,7.3299,7.3055,7.3055,7761,0
2007-02-05,7.2568,7.3116,7.2568,7.2751,14770,0
2007-02-06,7.2811,7.3116,7.2751,7.3116,15246,0
2007-02-07,7.3116,7.3116,7.2446,7.2568,44576,0
2007-02-08,7.2446,7.2507,7.2263,7.2324,31326,0
2007-02-09,7.2263,7.2811,7.1469,7.1897,71957,0
2007-02-12,7.1594,7.3116,7.1469,7.2507,272279,0
2007-02-13,7.2263,7.4396,7.2263,7.4396,14783,0
2007-02-14,7.3848,7.3848,7.3055,7.3419,19228,0
2007-02-15,7.3908,7.4029,7.3603,7.4029,7222,0
2007-02-16,7.4273,7.5312,7.4089,7.4882,50404,0
2007-02-20,7.5367,7.8296,7.5367,7.805,51186,0
2007-02-21,7.9513,7.9513,7.8231,7.872,54699,0
2007-02-22,7.8173,7.8173,7.7628,7.8117,24921,0
2007-02-23,7.7806,7.8296,7.6839,7.7929,19089,0
2007-02-26,7.7448,7.8231,7.7134,7.7872,17494,0
2007-02-27,7.7321,7.7986,7.6414,7.6895,25031,0
2007-02-28,7.6221,7.6895,7.5857,7.6461,8038,0
2007-03-01,7.6461,7.7071,7.5981,7.7015,6747,0
2007-03-02,7.6952,7.6952,7.6461,7.6461,360,0
2007-03-05,7.4943,7.5737,7.476,7.5673,11300,0
2007-03-06,7.5312,7.7562,7.5185,7.671,15804,0
2007-03-07,7.6839,7.7015,7.5981,7.6165,11141,0
2007-03-08,7.6839,7.6895,7.5857,7.6037,23469,0
2007-03-09,7.671,7.7497,7.5857,7.5857,12453,0
2007-03-12,7.5857,7.7448,7.5857,7.6165,10926,0
2007-03-13,7.7015,7.7015,7.543,7.561,25383,0
2007-03-14,7.6461,7.6461,7.476,7.476,52936,0
2007-03-15,7.4699,7.525,7.421,7.4699,80786,0
2007-03-16,7.421,7.6284,7.3966,7.5981,12820,0
2007-03-19,7.5918,7.5918,7.543,7.561,7059,0
2007-03-20,7.513,7.5981,7.513,7.543,22272,0
2007-03-21,7.5492,7.5981,7.5312,7.5312,6519,0
2007-03-22,7.5312,7.6165,7.5312,7.5737,7402,0
2007-03-23,7.6775,7.7015,7.6647,7.671,19698,0
2007-03-26,7.7071,7.7806,7.6165,7.6895,27894,0
2007-03-27,7.671,7.671,7.671,7.671,2882,0
2007-03-28,7.7198,7.7263,7.6647,7.671,14804,0
2007-03-29,7.7628,7.7806,7.6348,7.7562,15111,0
2007-03-30,7.7692,7.7692,7.7385,7.7628,8151,0
2007-04-02,7.7562,7.7692,7.7385,7.7562,25274,0
2007-04-03,7.7562,7.8541,7.7497,7.7806,30868,0
2007-04-04,7.7806,7.8231,7.7562,7.7806,195149,0
2007-04-05,7.8296,7.8296,7.7806,7.8173,6136,0
2007-04-09,7.7872,7.8296,7.7562,7.774,38651,0
2007-04-10,7.7562,7.7806,7.7562,7.7806,3518,0
2007-04-11,7.7806,7.7929,7.7628,7.7628,540,0
2007-04-12,7.7872,7.7872,7.774,7.774,360,0
2007-04-13,7.7692,7.7692,7.7628,7.7628,360,0
2007-04-16,7.7385,7.8353,7.6526,7.7562,47506,0
2007-04-17,7.7071,7.8173,7.7071,7.774,8480,0
2007-04-18,7.7806,7.8117,7.7562,7.7628,17860,0
2007-04-19,7.7806,7.8911,7.7263,7.7263,730268,0
2007-04-20,7.7448,7.774,7.7263,7.7263,25124,0
2007-04-23,7.7562,7.7986,7.7385,7.7692,21319,0
2007-04-24,7.7806,7.8117,7.7562,7.774,16249,0
2007-04-25,7.7929,7.8911,7.7562,7.8595,28258,0
2007-04-26,7.7872,7.8911,7.7448,7.7806,135422,0
2007-04-27,7.774,7.7806,7.6101,7.7497,10380,0
2007-04-30,7.7385,7.8911,7.7385,7.8911,19269,0
2007-05-01,7.8911,7.8911,7.7692,7.7692,72912,0
2007-05-02,7.8231,7.92,7.8231,7.8787,23125,0
2007-05-03,7.8595,7.9391,7.8296,7.9391,9549,0
2007-05-04,7.9457,7.9688,7.9084,7.9084,6502,0
2007-05-07,7.9018,7.9018,7.8173,7.8845,35881,0
2007-05-08,7.7628,7.8353,7.6775,7.7986,7044,0
2007-05-09,7.7628,7.8845,7.6101,7.6952,20716,0
2007-05-10,7.7263,7.7929,7.7015,7.7015,17729,0
2007-05-11,7.0371,7.659,6.9459,7.6221,52778,0
2007-05-14,7.543,7.543,7.4029,7.4579,29418,0
2007-05-15,7.4579,7.8541,7.4579,7.6414,55109,0
2007-05-16,7.5737,7.6284,7.4639,7.513,32320,0
2007-05-17,7.6101,7.6895,7.561,7.561,25096,0
2007-05-18,7.6348,7.6461,7.561,7.561,40245,0
2007-05-21,7.5004,7.6101,7.5004,7.5857,17437,0
2007-05-22,7.5918,7.6165,7.5792,7.5857,41901,0
2007-05-23,7.6221,7.6284,7.5857,7.5857,39914,0
2007-05-24,7.6101,7.6101,7.5792,7.5857,38199,0
2007-05-25,7.6461,7.6461,7.5185,7.5857,151981,0
2007-05-29,7.6348,7.6775,7.5857,7.5981,67340,0
2007-05-30,7.5857,7.7929,7.561,7.7015,126918,0
2007-05-31,7.7015,7.7385,7.6839,7.6952,72000,0
2007-06-01,7.7015,7.7628,7.6952,7.7071,58978,0
2007-06-04,7.7198,7.7497,7.671,7.7071,112119,0
2007-06-05,7.7263,7.774,7.7198,7.7448,168499,0
2007-06-06,7.7562,7.7692,7.6461,7.7321,98339,0
2007-06-07,7.7986,7.7986,7.7562,7.7692,37422,0
2007-06-08,7.774,7.7872,7.7263,7.7263,73656,0
2007-06-11,7.6952,7.774,7.6952,7.7692,61256,0
2007-06-12,7.7692,7.7692,7.7321,7.7562,43547,0
2007-06-13,7.7562,7.7806,7.7015,7.7806,338203,0
2007-06-14,7.7872,7.9688,7.7562,7.7872,74970,0
2007-06-15,7.7872,7.8117,7.7562,7.7929,31293,0
2007-06-18,7.7806,7.7806,7.7134,7.7134,31663,0
2007-06-19,7.7015,7.7872,7.7015,7.7692,24074,0
2007-06-20,7.7628,7.7986,7.7562,7.7692,17635,0
2007-06-21,7.7806,7.805,7.7562,7.7929,26050,0
2007-06-22,7.7628,7.805,7.7497,7.805,26356,0
2007-06-25,7.805,7.805,7.7071,7.7385,35486,0
2007-06-26,7.7321,7.805,7.7321,7.7986,7761,0
2007-06-27,7.805,7.8353,7.7929,7.8353,51272,0
2007-06-28,7.8787,7.915,7.8353,7.8476,30328,0
2007-06-29,7.9688,8.7005,7.9688,8.4691,138205,0
2007-07-02,8.4576,9.3666,8.3701,9.3098,244085,0
2007-07-03,9.706,9.706,9.3176,9.4257,256186,0
2007-07-05,9.681,9.681,9.303,9.3283,138833,0
2007-07-06,9.4129,9.4129,9.269,9.3098,41835,0
2007-07-09,9.4129,9.555,9.2798,9.517,77995,0
2007-07-10,9.4129,9.541,9.3468,9.3468,54915,0
2007-07-11,9.4129,9.517,9.2554,9.2914,43800,0
2007-07-12,9.402,9.522,9.2798,9.3468,35026,0
2007-07-13,9.3892,9.3892,9.3098,9.3764,22732,0
2007-07-16,9.4444,9.4444,9.0538,9.224,96231,0
2007-07-17,9.2972,9.3833,9.2002,9.2739,52123,0
2007-07-18,9.2798,9.3942,9.224,9.3833,42419,0
2007-07-19,9.4444,9.4444,9.2487,9.3892,51122,0
2007-07-20,9.3597,9.3597,9.0782,9.1581,59972,0
2007-07-23,9.1389,9.182,8.542,8.6155,131590,0
2007-07-24,8.4461,8.5561,8.4461,8.5119,51703,0
2007-07-25,8.4745,8.6155,8.4389,8.5731,30356,0
2007-07-26,8.5731,8.5979,8.5003,8.5979,27622,0
2007-07-27,8.5606,8.6209,8.4197,8.4319,37680,0
2007-07-30,8.5243,8.5243,8.2564,8.4461,70776,0
2007-07-31,8.6209,8.6209,8.5074,8.542,56085,0
2007-08-01,8.5847,8.6761,8.5349,8.6103,33220,0
2007-08-02,8.7005,8.756,8.6103,8.6951,25085,0
2007-08-03,8.726,8.9189,8.726,8.8227,29991,0
2007-08-06,8.8652,8.9189,8.6624,8.7442,41943,0
2007-08-07,8.7859,8.8338,8.4691,8.542,70822,0
2007-08-08,8.5907,8.7378,8.365,8.4691,77274,0
2007-08-09,8.4461,8.7189,8.4032,8.542,51869,0
2007-08-10,8.6155,8.6155,8.4389,8.4461,39791,0
2007-08-13,8.5847,8.5847,8.0129,8.1767,81590,0
2007-08-14,8.2564,8.5606,8.0852,8.1957,32358,0
2007-08-15,8.1707,8.5659,7.9084,7.9513,45129,0
2007-08-16,7.8787,8.0725,7.7628,7.8231,41489,0
2007-08-17,7.915,8.2066,7.7562,7.8419,59990,0
2007-08-20,8.2739,8.2739,7.9879,8.0129,89465,0
2007-08-21,7.9391,8.0365,7.8661,7.8911,77782,0
2007-08-22,7.7562,8.0725,7.7562,7.9688,39929,0
2007-08-23,8.0129,8.1707,7.8541,7.9513,32699,0
2007-08-24,7.9513,7.9688,7.8595,7.915,34600,0
2007-08-27,7.9819,7.9819,7.7628,7.8296,36147,0
2007-08-28,7.8978,7.9457,7.7692,7.8661,39180,0
2007-08-29,7.8541,8.147,7.8541,8.1333,45095,0
2007-08-30,8.1163,8.2868,8.0298,8.1707,26365,0
2007-08-31,8.2999,8.4515,8.1707,8.3354,30036,0
2007-09-04,8.5793,8.5847,8.3475,8.3598,35051,0
2007-09-05,8.397,8.4093,8.2433,8.2564,24110,0
2007-09-06,8.4259,8.4259,8.1767,8.3598,18687,0
2007-09-07,8.3771,8.3771,8.1767,8.3154,15221,0
2007-09-10,8.3547,8.3901,8.2187,8.2501,8725,0
2007-09-11,8.3547,8.494,7.9084,8.0618,37340,0
2007-09-12,8.055,8.0725,8.0003,8.055,7405,0
2007-09-13,8.0725,8.147,8.05,8.1401,13178,0
2007-09-14,7.8911,8.1095,7.8476,8.0675,83777,0
2007-09-17,8.0298,8.2187,7.915,7.9755,95993,0
2007-09-18,8.0785,8.1163,7.92,7.9333,67675,0
2007-09-19,8.0298,8.1273,8.0129,8.1095,56248,0
2007-09-20,8.1648,8.1827,7.9944,8.0911,30298,0
2007-09-21,8.0618,8.1648,7.8661,7.8911,78222,0
2007-09-24,7.8661,8.1888,7.8661,8.1827,72751,0
2007-09-25,8.2323,8.5296,8.1401,8.3424,32067,0
2007-09-26,8.4319,8.4319,8.1273,8.3424,44063,0
2007-09-27,8.3424,8.3424,7.8661,7.9333,30201,0
2007-09-28,7.8476,8.0129,7.7872,7.7872,31782,0
2007-10-01,7.9513,8.0725,7.915,7.92,86421,0
2007-10-02,8.1707,8.1707,8.0852,8.1163,27495,0
2007-10-03,8.152,8.3051,8.0785,8.147,26620,0
2007-10-04,8.1401,8.3051,8.1401,8.2187,60452,0
2007-10-05,8.2928,8.2928,8.1707,8.1888,30720,0
2007-10-08,8.2616,8.2806,8.2135,8.2383,19519,0
2007-10-09,8.2433,8.2433,8.152,8.2016,24201,0
2007-10-10,8.2066,8.2066,8.147,8.1767,19044,0
2007-10-11,8.2669,8.3051,8.1648,8.1827,34958,0
2007-10-12,8.0979,8.1888,8.0852,8.152,23336,0
2007-10-15,8.1038,8.2433,8.1038,8.1581,44874,0
2007-10-16,8.1888,8.1957,8.055,8.1038,16336,0
2007-10-17,8.1957,8.2564,8.0911,8.1888,8305,0
2007-10-18,8.152,8.311,8.0298,8.0298,34213,0
2007-10-19,8.0911,8.1095,7.963,8.0129,19641,0
2007-10-22,7.9391,7.963,7.8117,7.9457,18275,0
2007-10-23,7.9879,8.055,7.8911,7.9457,35714,0
2007-10-24,7.9879,8.2255,7.9391,7.9688,44642,0
2007-10-25,8.0911,8.1163,8.0003,8.0063,18862,0
2007-10-26,8.0063,8.1222,7.9572,8.0298,40830,0
2007-10-29,8.1222,8.2187,8.0298,8.0675,53072,0
2007-10-30,8.1038,8.1401,7.9819,8.1401,50165,0
2007-10-31,8.0431,8.05,7.9513,8.0298,44876,0
2007-11-01,7.9755,8.0365,7.92,7.9513,15344,0
2007-11-02,7.9819,8.0063,7.7385,8.0063,118798,0
2007-11-05,7.7872,7.9944,7.7806,7.9333,24399,0
2007-11-06,7.9018,8.0979,7.7929,7.9572,72049,0
2007-11-07,7.9018,8.1333,7.9018,8.1095,58672,0
2007-11-08,8.0129,8.1038,8.0129,8.0618,8629,0
2007-11-09,7.7806,8.0298,7.7562,7.963,32202,0
2007-11-12,7.8173,8.152,7.7448,7.8353,37849,0
2007-11-13,7.8296,8.5296,7.8296,8.1648,40532,0
2007-11-14,8.2564,8.3771,8.0238,8.0298,27870,0
2007-11-15,8.1581,8.2928,8.0179,8.0298,15505,0
2007-11-16,8.2016,8.2016,8.0298,8.1095,24753,0
2007-11-19,7.9457,8.0852,7.7628,8.0852,24828,0
2007-11-20,7.9819,8.1957,7.9266,8.05,26155,0
2007-11-21,8.0431,8.1707,7.8978,8.1707,13274,0
2007-11-23,8.0852,8.1581,7.9879,8.0725,6670,0
2007-11-26,8.0725,8.0725,8.0179,8.0179,6181,0
2007-11-27,8.0298,8.0298,7.9457,7.963,16945,0
2007-11-28,7.9513,7.9755,7.915,7.915,8622,0
2007-11-29,8.0129,8.0129,7.7628,7.7692,14714,0
2007-11-30,7.9084,7.915,7.7263,7.7562,28016,0
2007-12-03,7.7562,7.8117,7.7321,7.7562,12982,0
2007-12-04,7.7263,7.7562,7.7071,7.7134,19577,0
2007-12-05,7.7321,7.7562,7.7071,7.7497,48395,0
2007-12-06,7.7562,7.9688,7.6952,7.7134,26916,0
2007-12-07,7.7562,7.7929,7.6839,7.7134,37580,0
2007-12-10,7.7628,7.7628,7.3725,7.513,45560,0
2007-12-11,7.4273,7.4454,6.7388,7.1225,109837,0
2007-12-12,7.1469,7.5185,7.1469,7.513,30160,0
2007-12-13,7.561,7.6037,7.3848,7.4699,11753,0
2007-12-14,7.4149,7.476,6.7326,6.9218,157205,0
2007-12-17,6.9155,6.9764,6.3915,6.5561,60697,0
2007-12-18,6.5621,6.6476,6.0988,6.1234,88323,0
2007-12-19,6.1295,6.3673,6.1234,6.2574,105757,0
2007-12-20,6.2574,6.3551,6.2574,6.3246,38236,0
2007-12-21,6.3121,6.3366,6.2634,6.3366,48872,0
2007-12-24,6.2695,6.2756,5.9223,6.0988,78215,0
2007-12-26,5.9833,6.3673,5.9833,6.3673,43019,0
2007-12-27,6.4585,6.8972,6.3428,6.5074,61699,0
2007-12-28,6.5074,6.9218,6.5074,6.5377,74427,0
2007-12-31,6.5074,6.8364,6.5074,6.812,100778,0
2008-01-02,6.6536,6.7326,6.4341,6.5377,91123,0
2008-01-03,6.6718,6.8911,6.6718,6.8911,25317,0
2008-01-04,6.9218,6.9218,6.1905,6.1963,82527,0
2008-01-07,6.2148,7.1653,6.2148,7.1288,112094,0
2008-01-08,7.2018,7.2018,6.873,6.873,47505,0
2008-01-09,6.873,6.873,6.3184,6.3978,76699,0
2008-01-10,6.4158,7.1713,6.3733,6.5986,98651,0
2008-01-11,6.5986,7.0557,6.166,6.2451,35651,0
2008-01-14,6.221,6.6108,6.221,6.3063,17722,0
2008-01-15,6.3307,6.3551,6.166,6.2756,29130,0
2008-01-16,6.2089,6.55,6.2089,6.2089,70823,0
2008-01-17,6.166,6.2574,5.9649,5.9649,34361,0
2008-01-18,6.0869,6.0931,5.5385,5.7578,160688,0
2008-01-22,5.3556,5.5445,5.3556,5.4959,39569,0
2008-01-23,5.3739,5.5691,5.2643,5.5263,106095,0
2008-01-24,5.5263,5.63,5.3251,5.5445,56092,0
2008-01-25,5.5691,5.8187,5.5691,5.7762,29678,0
2008-01-28,5.8187,6.3611,5.6968,6.2148,67157,0
2008-01-29,6.3366,6.7875,6.2817,6.5682,74711,0
2008-01-30,6.635,6.7265,6.5193,6.5377,39486,0
2008-01-31,6.5561,6.6476,6.5377,6.5864,49200,0
2008-02-01,6.6536,6.8364,6.3855,6.605,58835,0
2008-02-04,6.5136,6.9218,6.5136,6.7816,40112,0
2008-02-05,6.873,6.873,6.55,6.5986,26620,0
2008-02-06,6.5377,6.812,6.3733,6.4341,41017,0
2008-02-07,6.3978,6.4707,6.1356,6.2331,46191,0
2008-02-08,6.3428,6.3428,6.2148,6.2451,13090,0
2008-02-11,6.2331,6.4889,6.1356,6.2513,83346,0
2008-02-12,6.2574,6.2695,5.6237,5.9406,92031,0
2008-02-13,5.9223,5.9223,5.6848,5.7578,110156,0
2008-02-14,5.7151,5.7942,5.7091,5.7091,91946,0
2008-02-15,5.7028,5.7151,5.6237,5.6664,68724,0
2008-02-19,5.6422,5.6422,5.3617,5.4288,155549,0
2008-02-20,5.4288,5.4288,5.0877,5.1973,219564,0
2008-02-21,5.1304,5.1304,4.7341,5.0084,173925,0
2008-02-22,4.9535,5.3191,4.9535,5.1912,72974,0
2008-02-25,5.1362,5.4594,4.9839,5.4594,65938,0
2008-02-26,5.38,5.6362,5.3251,5.4043,70497,0
2008-02-27,5.441,5.4716,5.301,5.4533,64962,0
2008-02-28,5.3556,5.3982,5.1729,5.3982,83858,0
2008-02-29,5.1304,5.2584,4.9231,5.1548,89424,0
2008-03-03,5.1488,5.1729,5.0998,5.118,27640,0
2008-03-04,5.0693,5.167,4.9292,4.9778,164968,0
2008-03-05,4.9657,5.0936,4.9657,5.0513,21466,0
2008-03-06,4.9903,5.1488,4.9839,5.0631,46670,0
2008-03-07,5.118,5.118,4.9963,5.0145,59486,0
2008-03-10,5.039,5.2522,5.039,5.1973,97154,0
2008-03-11,5.1912,5.2277,5.0631,5.1608,61263,0
2008-03-12,5.0998,5.167,5.0998,5.167,4906,0
2008-03-13,5.0877,5.2643,5.0877,5.2643,18777,0
2008-03-14,5.2461,5.3921,5.0877,5.0877,161555,0
2008-03-17,5.0877,5.1488,4.9231,4.9839,197998,0
2008-03-18,4.9839,5.0693,4.9292,4.9657,73968,0
2008-03-19,4.9231,5.1059,4.9231,4.9839,46172,0
2008-03-20,4.9963,5.1973,4.9963,5.1973,33400,0
2008-03-24,5.2949,5.4347,5.1912,5.3251,49341,0
2008-03-25,5.38,5.977,5.3739,5.977,41090,0
2008-03-26,5.9528,6.0137,5.8796,5.9406,24684,0
2008-03-27,5.8735,6.1295,5.8735,6.0566,34667,0
2008-03-28,6.111,6.111,5.8858,5.8858,6804,0
2008-03-31,5.8249,5.8492,5.5691,5.7578,11040,0
2008-04-01,5.6362,5.7457,5.5385,5.618,27112,0
2008-04-02,5.7822,5.8127,5.7151,5.7822,9003,0
2008-04-03,5.7578,5.7578,5.6664,5.6664,5778,0
2008-04-04,5.7212,5.8187,5.5445,5.7578,22429,0
2008-04-07,5.8187,5.9223,5.5569,5.7212,15079,0
2008-04-08,5.6055,5.7882,5.5385,5.5691,19585,0
2008-04-09,5.5691,5.7641,5.5263,5.5569,52178,0
2008-04-10,5.5263,5.575,5.4473,5.4656,30370,0
2008-04-11,5.4899,5.618,5.4533,5.5323,31921,0
2008-04-14,5.5385,5.6603,5.5139,5.5691,18505,0
2008-04-15,5.5202,5.6724,5.4656,5.6724,29879,0
2008-04-16,5.6117,5.7578,5.5445,5.6362,10652,0
2008-04-17,5.5445,5.8004,5.5385,5.8004,10471,0
2008-04-18,5.8187,5.8735,5.5933,5.8249,8531,0
2008-04-21,5.8858,6.0442,5.6848,6.0016,25061,0
2008-04-22,6.0625,6.0625,5.7822,5.8004,7600,0
2008-04-23,5.8554,5.8554,5.7335,5.7762,5373,0
2008-04-24,5.8492,5.8492,5.7822,5.8369,6250,0
2008-04-25,5.7091,5.8187,5.7091,5.8063,11228,0
2008-04-28,5.7335,5.9954,5.7335,5.8614,10708,0
2008-04-29,5.7703,5.8554,5.7028,5.7578,10487,0
2008-04-30,5.6848,5.6848,5.4656,5.5385,67278,0
2008-05-01,5.6117,5.6362,5.5445,5.5874,5236,0
2008-05-02,5.581,5.8187,5.581,5.6968,8845,0
2008-05-05,5.6542,5.7394,5.5691,5.575,18016,0
2008-05-06,5.5933,5.5933,5.5445,5.5569,19619,0
2008-05-07,5.5445,5.5933,5.4835,5.5202,44721,0
2008-05-08,5.5385,5.7335,5.4716,5.5569,31269,0
2008-05-09,5.4899,5.5202,5.4656,5.5202,36224,0
2008-05-12,5.4043,5.5569,5.3861,5.5323,43568,0
2008-05-13,5.5385,5.575,5.4835,5.5445,18284,0
2008-05-14,5.563,5.618,5.5445,5.618,26687,0
2008-05-15,5.3739,5.5139,5.3678,5.3982,33688,0
2008-05-16,5.4776,5.4776,5.3739,5.4043,21939,0
2008-05-19,5.4288,5.4959,5.4288,5.4776,17767,0
2008-05-20,5.4347,5.441,5.3861,5.3861,15962,0
2008-05-21,5.441,5.441,5.38,5.38,10561,0
2008-05-22,5.38,5.38,5.2461,5.2461,26122,0
2008-05-23,5.1729,5.2949,5.1729,5.2703,11654,0
2008-05-27,5.2399,5.2643,5.1488,5.2522,20315,0
2008-05-28,5.2094,5.441,5.1243,5.1973,34534,0
2008-05-29,5.1791,5.3435,5.1791,5.3435,24780,0
2008-05-30,5.307,5.3435,5.2522,5.2703,17121,0
2008-06-02,5.3312,5.3982,5.2094,5.2643,28617,0
2008-06-03,5.2155,5.3556,5.2155,5.2949,22269,0
2008-06-04,5.2703,5.4166,5.2643,5.38,39478,0
2008-06-05,5.3375,5.6362,5.3375,5.5445,32265,0
2008-06-06,5.3251,5.63,5.3251,5.3861,27080,0
2008-06-09,5.3312,5.4226,5.3312,5.3497,27154,0
2008-06-10,5.3435,5.4533,5.3435,5.3497,22128,0
2008-06-11,5.3982,5.4776,5.3556,5.4043,16338,0
2008-06-12,5.3497,5.4043,5.3497,5.3921,20422,0
2008-06-13,5.3191,5.4347,5.2703,5.3375,12855,0
2008-06-16,5.3375,5.4043,5.307,5.3678,14541,0
2008-06-17,5.3678,5.3921,5.3678,5.3678,16097,0
2008-06-18,5.3739,5.5139,5.3497,5.4533,15219,0
2008-06-19,5.3982,5.4106,5.3312,5.3739,22314,0
2008-06-20,5.3375,5.5019,5.3133,5.3251,20853,0
2008-06-23,5.2703,5.4347,5.2643,5.3191,14717,0
2008-06-24,5.2949,5.3617,5.2094,5.2094,13533,0
2008-06-25,5.167,5.3497,5.1362,5.167,10619,0
2008-06-26,5.1243,5.1304,4.8743,4.8803,11120,0
2008-06-27,4.838,4.9778,4.6794,4.8563,12472,0
2008-06-30,4.8011,4.9839,4.4723,4.4902,21126,0
2008-07-01,4.332,4.6856,4.1188,4.454,52985,0
2008-07-02,4.4174,4.71,4.2531,4.4601,8630,0
2008-07-03,4.3746,4.3746,4.2832,4.2832,7725,0
2008-07-07,4.2832,4.3017,4.247,4.2954,19010,0
2008-07-08,4.2347,4.265,4.2163,4.2347,18282,0
2008-07-09,4.1797,4.1797,4.1188,4.1557,15553,0
2008-07-10,4.137,4.1918,3.7654,3.7654,16912,0
2008-07-11,3.6801,3.8691,3.4915,3.8081,35158,0
2008-07-14,3.7351,3.7837,3.6315,3.7289,18148,0
2008-07-15,3.7594,3.9362,3.7594,3.8933,67874,0
2008-07-16,3.9485,4.1797,3.9056,3.9362,34571,0
2008-07-17,3.8812,4.4174,3.8691,4.4174,43164,0
2008-07-18,4.3382,4.3688,4.064,4.2531,21559,0
2008-07-21,4.137,4.265,4.064,4.265,20869,0
2008-07-22,4.1248,4.4174,3.8875,4.2409,28907,0
2008-07-23,4.2347,4.3624,4.1067,4.3504,15833,0
2008-07-24,4.3078,4.3624,4.2163,4.3624,10798,0
2008-07-25,4.2954,4.3624,4.1858,4.1979,10822,0
2008-07-28,4.332,4.3564,4.1858,4.1858,14804,0
2008-07-29,4.1736,4.1736,4.064,4.1006,5599,0
2008-07-30,4.1618,4.3564,4.1006,4.1494,6453,0
2008-07-31,4.1494,4.2042,4.1006,4.1128,2718,0
2008-08-01,4.137,4.1494,4.0517,4.0517,11734,0
2008-08-04,3.9177,4.0457,3.8812,3.9299,16428,0
2008-08-05,4.0213,4.0457,3.9485,4.0033,9679,0
2008-08-06,4.0213,4.0517,3.7289,3.7351,75482,0
2008-08-07,3.7775,3.8202,3.6498,3.7166,13449,0
2008-08-08,3.7107,3.8202,3.6922,3.8202,75211,0
2008-08-11,3.8691,3.8691,3.7654,3.8202,23988,0
2008-08-12,3.8629,3.8629,3.8081,3.8081,6429,0
2008-08-13,3.8202,3.8202,3.7229,3.7229,51197,0
2008-08-14,3.6922,3.9299,3.6922,3.9056,61014,0
2008-08-15,3.6985,4.0701,3.6985,3.8508,39164,0
2008-08-18,3.8571,4.0701,3.8571,3.9299,27650,0
2008-08-19,4.0579,4.332,3.9665,4.2104,33414,0
2008-08-20,4.2894,4.4236,4.2042,4.387,35123,0
2008-08-21,4.4477,4.6611,4.4477,4.5697,29120,0
2008-08-22,4.5758,4.6611,4.4963,4.5148,30509,0
2008-08-25,4.5148,4.5697,4.4297,4.4783,28141,0
2008-08-26,4.5393,4.5454,4.3989,4.4236,7375,0
2008-08-27,4.4783,4.5636,4.3989,4.4661,10340,0
2008-08-28,4.4845,4.4845,4.3624,4.4783,26268,0
2008-08-29,4.4723,4.4723,4.1618,4.3017,8954,0
2008-09-02,4.4174,4.4358,4.3382,4.3688,18940,0
2008-09-03,4.5333,4.5697,4.4297,4.4297,26192,0
2008-09-04,4.4052,4.5575,4.2774,4.2774,16565,0
2008-09-05,4.2774,4.2774,4.1979,4.265,25388,0
2008-09-08,4.2774,4.2774,4.2347,4.2712,6551,0
2008-09-09,4.1918,4.2163,4.1557,4.2104,11012,0
2008-09-10,4.2285,4.2285,4.1979,4.2104,4331,0
2008-09-11,4.1557,4.1618,3.9969,4.064,16249,0
2008-09-12,4.0517,4.0701,4.0033,4.0033,8124,0
2008-09-16,3.9362,4.0579,3.601,3.8571,31217,0
2008-09-17,3.8629,3.8691,3.7594,3.8081,15959,0
2008-09-18,4.1494,4.1557,3.8508,4.0335,6136,0
2008-09-19,4.3504,4.3504,3.8323,4.1557,17048,0
2008-09-22,4.2347,4.2347,4.0153,4.0213,4113,0
2008-09-23,4.0457,4.0457,3.7654,3.7654,6393,0
2008-09-24,3.796,3.9056,3.796,3.8933,5993,0
2008-09-25,3.7714,3.875,3.7654,3.875,2459,0
2008-09-26,3.6254,5.5445,3.6254,4.9353,355264,0
2008-09-29,4.7341,5.0936,4.3564,5.0936,89588,0
2008-09-30,4.9657,5.1488,4.9047,5.1488,81639,0
2008-10-01,4.722,4.9292,4.1618,4.1618,128898,0
2008-10-02,4.1188,4.1188,3.607,3.6315,140869,0
2008-10-03,3.6498,3.8142,3.5401,3.5887,43175,0
2008-10-06,3.4669,3.5524,3.0525,3.0525,121675,0
2008-10-07,3.0038,3.0101,2.6322,2.6503,229134,0
2008-10-08,2.5288,2.6322,2.3457,2.3885,174577,0
2008-10-09,2.5288,2.5288,2.2179,2.224,336240,0
2008-10-10,2.2179,2.766,2.2179,2.3702,86394,0
2008-10-13,2.486,2.541,2.3032,2.3275,28935,0
2008-10-14,2.2968,2.7115,2.2179,2.2179,118149,0
2008-10-15,2.2605,2.2605,2.1082,2.169,416463,0
2008-10-16,2.4371,2.5163,2.3885,2.5163,97141,0
2008-10-17,2.5163,2.8941,2.4252,2.4252,36781,0
2008-10-20,2.431,2.486,2.3822,2.3822,36984,0
2008-10-21,2.413,2.413,2.2362,2.2544,147928,0
2008-10-22,2.2484,2.3032,2.2423,2.2544,323309,0
2008-10-23,2.2301,2.2423,2.169,2.169,256617,0
2008-10-24,2.1327,2.4615,2.1265,2.1265,86085,0
2008-10-27,2.169,2.169,2.0168,2.0168,84568,0
2008-10-28,2.2968,2.2968,2.1752,2.1996,79983,0
2008-10-29,2.2423,2.3032,2.1447,2.1876,49280,0
2008-10-30,2.2056,2.2423,2.0229,2.224,128787,0
2008-10-31,2.2116,2.2848,2.1814,2.2726,90196,0
2008-11-03,2.224,2.3275,2.224,2.3213,4432,0
2008-11-04,2.4252,2.4252,2.3702,2.3761,75428,0
2008-11-05,2.2848,2.3761,2.2667,2.2667,60397,0
2008-11-06,2.2848,2.2968,2.2423,2.2786,100401,0
2008-11-07,2.2423,2.2848,2.224,2.2544,20826,0
2008-11-10,2.2484,2.3761,2.2301,2.2301,20483,0
2008-11-11,2.3397,2.3397,2.0352,2.1141,168699,0
2008-11-12,2.1082,2.1082,2.0776,2.084,5580,0
2008-11-13,2.0291,2.1447,1.9378,1.9558,40946,0
2008-11-14,1.962,1.9803,1.9254,1.9254,89369,0
2008-11-17,1.9437,1.9498,1.773,1.7975,216278,0
2008-11-18,1.7975,1.8281,1.7486,1.773,99763,0
2008-11-19,1.7608,1.7914,1.7121,1.7244,49961,0
2008-11-20,1.7121,1.7425,1.7121,1.7364,88954,0
2008-11-21,1.7182,1.834,1.7058,1.8037,143215,0
2008-11-24,1.7792,1.7975,1.6998,1.7425,16830,0
2008-11-25,1.7364,1.7792,1.7121,1.7792,288246,0
2008-11-26,1.7058,1.7486,1.7058,1.7182,38340,0
2008-11-28,1.7182,1.7364,1.6817,1.6817,45062,0
2008-12-01,1.6876,1.7486,1.6211,1.6389,243228,0
2008-12-02,1.6389,1.6755,1.6211,1.6452,72635,0
2008-12-03,1.6513,1.6755,1.6513,1.6573,84950,0
2008-12-04,1.6696,1.6755,1.6452,1.6513,35812,0
2008-12-05,1.6513,1.6696,1.633,1.633,15821,0
2008-12-08,1.6696,1.6755,1.6268,1.6634,11026,0
2008-12-09,1.6268,1.6573,1.5842,1.6149,17109,0
2008-12-10,1.6149,1.6696,1.5842,1.6085,68719,0
2008-12-11,1.5903,1.7303,1.5903,1.6817,46081,0
2008-12-12,1.6876,1.7244,1.6452,1.6998,22074,0
2008-12-15,1.7364,1.767,1.6634,1.7244,58423,0
2008-12-16,1.7121,1.7546,1.6755,1.7058,46114,0
2008-12-17,1.6939,1.7486,1.6755,1.7364,62740,0
2008-12-18,1.6939,1.7244,1.6085,1.6452,56288,0
2008-12-19,1.6389,1.8281,1.6268,1.8281,37930,0
2008-12-22,1.8219,1.8947,1.6696,1.8947,51024,0
2008-12-23,1.8281,1.8281,1.7364,1.767,73432,0
2008-12-24,1.7425,1.7425,1.5903,1.6211,202674,0
2008-12-26,1.6085,1.6452,1.5234,1.5536,126805,0
2008-12-29,1.5415,1.6513,1.5415,1.6513,32131,0
2008-12-30,1.2491,1.5415,1.2491,1.4747,253803,0
2008-12-31,1.505,1.8037,1.4988,1.7853,21634,0
2009-01-02,1.6513,1.6998,1.6085,1.6085,16380,0
2009-01-05,1.6085,1.6634,1.6085,1.6513,13978,0
2009-01-06,1.6573,1.6696,1.6452,1.6634,21335,0
2009-01-07,1.7425,1.7425,1.6513,1.7244,52936,0
2009-01-08,1.6696,1.8281,1.6696,1.8037,35577,0
2009-01-09,1.7853,1.8644,1.7364,1.8582,27443,0
2009-01-12,1.8281,1.8889,1.8037,1.8705,29163,0
2009-01-13,1.8582,1.8705,1.8097,1.8705,45388,0
2009-01-14,1.8037,1.8582,1.8037,1.8461,24157,0
2009-01-15,1.8582,1.8582,1.6998,1.7364,28475,0
2009-01-16,1.8281,1.8705,1.7425,1.8582,14706,0
2009-01-20,1.8889,2.0961,1.8889,2.0961,49027,0
2009-01-21,2.0961,2.5895,2.0961,2.4799,106009,0
2009-01-22,2.3885,2.4494,2.3457,2.4189,76379,0
2009-01-23,2.4555,2.498,2.2848,2.3213,9236,0
2009-01-26,2.1934,2.2968,2.1934,2.2544,23869,0
2009-01-27,2.224,2.2848,2.224,2.2786,7385,0
2009-01-28,2.3092,2.3092,2.2544,2.2968,16459,0
2009-01-29,2.3092,2.3702,2.3092,2.3702,26506,0
2009-01-30,2.3032,2.3641,2.2848,2.3641,16809,0
2009-02-02,2.4371,2.4555,2.3337,2.4371,64767,0
2009-02-03,2.3761,2.4371,2.3641,2.4371,49237,0
2009-02-04,2.4371,2.4371,2.2423,2.2726,45214,0
2009-02-05,2.2786,2.3213,2.0776,2.2968,66783,0
2009-02-06,2.1814,2.2116,2.0902,2.1447,13952,0
2009-02-09,2.0961,2.413,2.0961,2.2544,40720,0
2009-02-10,2.3885,2.3885,2.1876,2.3702,47027,0
2009-02-11,2.3885,2.3885,2.2667,2.3337,21170,0
2009-02-12,2.2726,2.2726,2.1567,2.2423,24323,0
2009-02-13,2.2544,2.2605,2.224,2.2605,25935,0
2009-02-17,2.2605,2.2605,2.1752,2.2544,27961,0
2009-02-18,2.2605,2.2605,2.1876,2.224,8206,0
2009-02-19,2.1567,2.1814,2.102,2.1628,20530,0
2009-02-20,2.1082,2.1508,2.0107,2.1508,65185,0
2009-02-23,2.1567,2.1876,1.9865,2.1628,23099,0
2009-02-24,2.1876,2.1876,1.8582,2.1141,28803,0
2009-02-25,2.1628,2.1628,2.0716,2.102,3119,0
2009-02-26,2.102,2.1876,2.102,2.1814,41460,0
2009-02-27,2.1876,2.1876,2.1628,2.1814,2702,0
2009-03-02,2.1387,2.1447,2.084,2.102,19861,0
2009-03-03,2.1447,2.1447,1.9498,2.0107,82454,0
2009-03-04,1.8582,1.9803,1.8582,1.974,56070,0
2009-03-05,1.9985,2.0961,1.9985,2.0532,12456,0
2009-03-06,2.0593,2.1141,2.0593,2.0593,3119,0
2009-03-09,1.9924,2.0776,1.9924,2.0655,26485,0
2009-03-10,2.1082,2.1204,1.8767,2.0716,64971,0
2009-03-11,2.1327,2.1447,2.0472,2.0961,7662,0
2009-03-12,2.2786,2.3032,2.2056,2.2667,50825,0
2009-03-13,2.2301,2.2544,2.1508,2.1508,15290,0
2009-03-16,2.1814,2.2301,2.1814,2.1934,4778,0
2009-03-17,2.2848,2.2968,2.1814,2.2544,14933,0
2009-03-18,2.1996,2.3885,2.1567,2.3885,89843,0
2009-03-19,2.4921,2.5471,2.4371,2.5471,28230,0
2009-03-20,2.4674,2.6503,2.2909,2.3822,169476,0
2009-03-23,2.3702,2.5348,2.3457,2.3947,40382,0
2009-03-24,2.2605,2.4189,2.2484,2.3457,74329,0
2009-03-25,2.3457,2.4252,2.2362,2.3457,39420,0
2009-03-26,2.4008,2.4069,2.3518,2.3518,30035,0
2009-03-27,2.3822,2.3822,2.3153,2.3275,10816,0
2009-03-30,2.3092,2.4433,2.3092,2.3275,180499,0
2009-03-31,2.3397,2.4008,2.3397,2.3702,22979,0
2009-04-01,2.358,2.4555,2.358,2.413,18276,0
2009-04-02,2.4069,2.4494,2.3641,2.4433,46893,0
2009-04-03,2.4371,2.5591,2.413,2.5043,36562,0
2009-04-06,2.498,2.498,2.3885,2.4189,20689,0
2009-04-07,2.358,2.4189,2.358,2.3822,18892,0
2009-04-08,2.3518,2.4433,2.3518,2.4069,7036,0
2009-04-09,2.4252,2.4799,2.4189,2.4555,6066,0
2009-04-13,2.5163,2.5163,2.4799,2.486,12239,0
2009-04-14,2.498,2.498,2.4433,2.4433,62397,0
2009-04-15,2.4371,2.498,2.4371,2.4799,11887,0
2009-04-16,2.4799,2.5103,2.4494,2.4921,22142,0
2009-04-17,2.4494,2.4555,2.3092,2.3947,24876,0
2009-04-20,2.4189,2.4736,2.4189,2.431,28227,0
2009-04-21,2.431,2.4921,2.431,2.486,8562,0
2009-04-22,2.5043,2.5348,2.3822,2.4736,22314,0
2009-04-23,2.4371,2.4615,2.4371,2.4555,6894,0
2009-04-24,2.4433,2.4433,2.413,2.431,7248,0
2009-04-27,2.4371,2.4555,2.4069,2.4371,22719,0
2009-04-28,2.431,2.4494,2.413,2.4433,22626,0
2009-04-29,2.431,2.4433,2.413,2.431,2955,0
2009-04-30,2.4069,2.4494,2.3457,2.4371,94924,0
2009-05-01,2.4371,2.4433,2.3885,2.4252,18072,0
2009-05-04,2.4069,2.5591,2.4069,2.5591,78682,0
2009-05-05,2.553,2.6016,2.498,2.498,29804,0
2009-05-06,2.5226,2.5226,2.3518,2.4433,151483,0
2009-05-07,2.486,2.5348,2.4615,2.5226,37642,0
2009-05-08,2.5226,2.9247,2.5226,2.5651,177323,0
2009-05-11,2.754,2.766,2.6993,2.7357,20636,0
2009-05-12,2.7968,2.8027,2.5163,2.553,39705,0
2009-05-13,2.5834,2.5834,2.4736,2.498,13307,0
2009-05-14,2.4736,2.5471,2.4736,2.5103,22154,0
2009-05-15,2.5471,2.5471,2.5043,2.5103,3258,0
2009-05-18,2.5591,2.7968,2.5591,2.7722,38799,0
2009-05-19,2.7115,2.8332,2.7115,2.766,14711,0
2009-05-20,2.766,2.8027,2.7053,2.7845,10504,0
2009-05-21,2.7479,2.8332,2.7419,2.7845,39206,0
2009-05-22,2.8332,2.8332,2.7906,2.827,3882,0
2009-05-26,2.8332,2.9308,2.8149,2.9308,8172,0
2009-05-27,2.9003,2.9186,2.7479,2.7968,25142,0
2009-05-28,2.8515,2.8699,2.7419,2.7599,5909,0
2009-05-29,2.7419,2.876,2.7419,2.7479,22058,0
2009-06-01,2.8394,2.8394,2.7479,2.7722,3127,0
2009-06-02,3.1075,3.4427,3.1075,3.1683,95209,0
2009-06-03,3.1683,3.2231,3.089,3.1014,177423,0
2009-06-04,3.1075,3.1196,3.016,3.016,376828,0
2009-06-05,3.016,3.0403,2.9551,2.9855,107911,0
2009-06-08,2.9855,3.0038,2.9613,2.9732,14599,0
2009-06-09,2.9551,3.0038,2.9551,2.9855,11084,0
2009-06-10,3.0403,3.0465,2.8941,2.9551,259446,0
2009-06-11,2.9003,3.0222,2.9003,3.0222,77072,0
2009-06-12,3.016,3.016,2.9369,2.9492,38298,0
2009-06-15,2.9551,2.9551,2.9247,2.9369,43856,0
2009-06-16,2.9247,2.9247,2.8515,2.9064,271758,0
2009-06-17,2.9064,2.9064,2.8394,2.8941,208953,0
2009-06-18,2.943,2.943,2.8941,2.9247,17127,0
2009-06-19,2.9247,2.9247,2.8332,2.8637,433730,0
2009-06-22,2.8637,2.8637,2.8515,2.8637,44768,0
2009-06-23,2.8637,2.8637,2.8575,2.8575,22251,0
2009-06-24,2.8637,2.8637,2.8575,2.8637,17610,0
2009-06-25,2.8637,2.9369,2.8515,2.9064,91821,0
2009-06-26,2.9308,3.0222,2.9308,2.9855,39040,0
2009-06-29,3.016,3.016,2.9732,2.9732,31442,0
2009-06-30,2.9551,2.9915,2.766,2.9732,53972,0
2009-07-01,2.9551,3.0222,2.9551,3.0222,2038,0
2009-07-02,3.0222,3.0465,2.9978,3.0465,29826,0
2009-07-06,2.9674,2.9855,2.9551,2.9855,1190,0
2009-07-07,2.9551,2.9551,2.7906,2.8332,23798,0
2009-07-08,2.7968,2.8394,2.7968,2.8394,7295,0
2009-07-09,2.8575,3.0038,2.8575,2.8941,19365,0
2009-07-10,2.9247,2.9247,2.7783,2.8027,70544,0
2009-07-13,2.7783,2.7906,2.5895,2.5895,193229,0
2009-07-14,2.4674,2.5288,2.4674,2.498,346582,0
2009-07-15,2.5288,2.541,2.498,2.5288,118880,0
2009-07-16,2.5103,2.5895,2.4799,2.5043,125687,0
2009-07-17,2.4921,2.5043,2.4799,2.498,79946,0
2009-07-20,2.5043,2.5043,2.4555,2.486,73009,0
2009-07-21,2.4736,2.498,2.4674,2.4799,241081,0
2009-07-22,2.4736,2.5956,2.4433,2.4736,92267,0
2009-07-23,2.4736,2.498,2.431,2.4736,37616,0
2009-07-24,2.4799,2.5103,2.4615,2.4674,9881,0
2009-07-27,2.4555,2.5651,2.4555,2.5226,42328,0
2009-07-28,2.5471,2.5895,2.4799,2.5226,21346,0
2009-07-29,2.4674,2.553,2.4555,2.498,11714,0
2009-07-30,2.4921,2.5103,2.4615,2.4921,17356,0
2009-07-31,2.486,2.5956,2.4799,2.4799,25234,0
2009-08-03,2.5043,2.5226,2.4371,2.4371,13214,0
2009-08-04,2.4736,2.486,2.4371,2.4494,13053,0
2009-08-05,2.4494,2.4736,2.431,2.4371,18362,0
2009-08-06,2.4433,2.4736,2.431,2.4371,19038,0
2009-08-07,2.4555,2.7053,2.431,2.5471,14307,0
2009-08-10,2.5834,2.5834,2.4494,2.4555,23109,0
2009-08-11,2.4555,2.5895,2.4494,2.498,32648,0
2009-08-12,2.4921,2.4921,2.4494,2.4799,13459,0
2009-08-13,2.4736,2.5471,2.4555,2.4736,39522,0
2009-08-14,2.486,2.5103,2.4371,2.4921,19397,0
2009-08-17,2.5471,2.5471,2.431,2.4674,15756,0
2009-08-18,2.4674,2.498,2.4433,2.4555,16666,0
2009-08-19,2.4674,2.541,2.4494,2.4736,10838,0
2009-08-20,2.4433,2.541,2.4433,2.486,28894,0
2009-08-21,2.4921,2.5591,2.4921,2.5043,19972,0
2009-08-24,2.5043,2.5226,2.4921,2.5043,15338,0
2009-08-25,2.5043,2.5471,2.5043,2.5471,16986,0
2009-08-26,2.5471,2.7115,2.498,2.7115,59483,0
2009-08-27,2.6932,2.754,2.6932,2.7419,40149,0
2009-08-28,2.888,2.888,2.7722,2.8332,88449,0
2009-08-31,2.8027,2.888,2.8027,2.8515,8148,0
2009-09-01,2.7479,2.9795,2.7479,2.8394,18908,0
2009-09-02,2.8394,2.9003,2.8332,2.9003,83787,0
2009-09-03,2.876,2.943,2.8456,2.8818,71876,0
2009-09-04,2.8637,2.8637,2.8456,2.8637,3776,0
2009-09-08,2.888,3.0038,2.888,2.9978,129790,0
2009-09-09,2.9674,3.0222,2.9674,3.016,60905,0
2009-09-10,3.0101,3.016,2.9855,3.0101,20516,0
2009-09-11,3.0222,3.0282,3.0038,3.0038,25161,0
2009-09-14,3.0465,3.1135,3.0465,3.089,119062,0
2009-09-15,3.0646,3.6254,3.0525,3.5277,242071,0
2009-09-16,3.5339,3.5339,3.4001,3.4182,95653,0
2009-09-17,3.3512,3.601,3.2963,3.5825,54941,0
2009-09-18,3.5887,3.5887,3.3269,3.3269,26360,0
2009-09-21,3.3331,3.5887,3.3331,3.473,16461,0
2009-09-22,3.4608,3.5157,3.4608,3.4975,7116,0
2009-09-23,3.3816,3.5035,3.3512,3.4851,14209,0
2009-09-24,3.473,3.5035,3.4059,3.4059,17222,0
2009-09-25,3.3633,3.3937,3.3208,3.3633,15260,0
2009-09-28,3.3208,3.3754,3.3208,3.339,16950,0
2009-09-29,3.3208,3.3816,3.3145,3.3512,16131,0
2009-09-30,3.4059,3.4243,3.3085,3.4243,24521,0
2009-10-01,3.3816,3.4121,3.3693,3.3693,7716,0
2009-10-02,3.4001,3.4059,3.3208,3.339,18547,0
2009-10-05,3.3633,3.4121,3.3512,3.357,12861,0
2009-10-06,3.3512,3.3875,3.3451,3.3451,13534,0
2009-10-07,3.3816,3.4121,3.3633,3.3875,14940,0
2009-10-08,3.4243,3.473,3.3816,3.473,37444,0
2009-10-09,3.4304,3.4608,3.3875,3.4427,11533,0
2009-10-12,3.4182,3.4364,3.4182,3.4364,2195,0
2009-10-13,3.4427,3.4427,3.4243,3.4243,984,0
2009-10-14,3.473,3.7775,3.473,3.7047,74932,0
2009-10-15,3.6558,3.6801,3.6437,3.6437,11858,0
2009-10-16,3.6254,3.6254,3.5096,3.5217,63686,0
2009-10-19,3.5644,3.5887,3.4487,3.5096,31875,0
2009-10-20,3.4851,3.4851,3.4608,3.4608,3337,0
2009-10-21,3.4789,3.4789,3.3633,3.3633,13968,0
2009-10-22,3.3816,3.4001,3.357,3.4001,5258,0
2009-10-23,3.3937,3.4121,3.3269,3.3512,6482,0
2009-10-26,3.674,4.1736,3.6254,4.1128,376780,0
2009-10-27,3.9908,4.4174,3.9908,4.3017,177362,0
2009-10-28,4.3564,4.6916,4.2954,4.4174,509145,0
2009-10-29,4.4236,4.588,4.332,4.4358,79318,0
2009-10-30,4.4902,4.5697,4.3564,4.5575,43238,0
2009-11-02,4.6307,4.8317,4.5575,4.8077,145694,0
2009-11-03,4.6794,4.9963,4.5758,4.9595,94903,0
2009-11-04,4.9903,5.1304,4.7888,4.9657,67479,0
2009-11-05,4.8743,5.1059,4.8681,5.0998,44269,0
2009-11-06,4.9657,5.1791,4.9657,5.1243,31965,0
2009-11-09,5.3921,5.8309,5.2949,5.7822,118333,0
2009-11-10,5.5263,5.7274,4.9963,5.3375,136498,0
2009-11-11,5.2217,5.4835,5.1243,5.4776,57911,0
2009-11-12,5.4835,5.4835,5.2094,5.3435,45854,0
2009-11-13,5.3312,5.4347,5.3312,5.3739,10664,0
2009-11-16,5.4835,5.4899,5.3921,5.4835,28597,0
2009-11-17,5.4166,5.4899,5.3861,5.3982,56833,0
2009-11-18,5.4166,5.4959,5.4166,5.4656,40073,0
2009-11-19,5.4533,5.4835,5.4226,5.4716,75939,0
2009-11-20,5.4166,5.5019,5.4043,5.4716,31567,0
2009-11-23,5.5202,5.6055,5.4835,5.5445,65787,0
2009-11-24,5.5874,5.5933,5.4594,5.4835,23109,0
2009-11-25,5.5139,6.0625,5.4533,5.7703,250386,0
2009-11-27,5.7578,5.8309,5.7274,5.7822,40261,0
2009-11-30,5.7882,5.7882,5.1912,5.3739,148606,0
2009-12-01,5.301,5.7822,5.301,5.7822,67479,0
2009-12-02,5.7641,5.7822,5.7028,5.7641,6706,0
2009-12-03,5.7822,5.7822,5.563,5.7394,7519,0
2009-12-04,5.7822,5.7822,5.6908,5.7518,8402,0
2009-12-07,5.6908,5.7212,5.4899,5.7151,30453,0
2009-12-08,5.7028,5.7703,5.5569,5.7518,14245,0
2009-12-09,5.7335,5.7703,5.4288,5.5139,36248,0
2009-12-10,5.5139,5.5507,5.4473,5.5019,16725,0
2009-12-11,5.5445,5.5445,5.1791,5.301,39725,0
2009-12-14,5.2643,5.4106,5.057,5.2461,59594,0
2009-12-15,5.3556,5.3556,5.118,5.301,24862,0
2009-12-16,5.301,5.563,5.2461,5.4288,93174,0
2009-12-17,5.38,5.4716,5.1973,5.2522,70572,0
2009-12-18,5.3617,5.4594,5.1791,5.1912,72444,0
2009-12-21,5.301,5.5139,5.2762,5.2949,6171,0
2009-12-22,5.2949,5.2949,5.1912,5.2399,27408,0
2009-12-23,5.2888,5.5874,5.2461,5.4716,55958,0
2009-12-24,5.4776,5.7274,5.4656,5.4656,20432,0
2009-12-28,5.4656,5.4656,5.3191,5.4043,11099,0
2009-12-29,5.581,5.7028,5.4166,5.7028,45804,0
2009-12-30,5.6603,5.6603,5.4533,5.4656,34887,0
2009-12-31,5.3982,5.6968,5.3982,5.6968,30200,0
2010-01-04,5.5874,5.8978,5.575,5.8614,52326,0
2010-01-05,5.8614,6.0566,5.7091,5.977,33355,0
2010-01-06,5.9649,5.9649,5.7091,5.8309,42660,0
2010-01-07,5.7762,5.9649,5.7518,5.9528,8732,0
2010-01-08,5.8249,5.9954,5.8249,5.9528,17661,0
2010-01-11,6.0625,6.0869,5.8492,6.0687,28314,0
2010-01-12,6.0625,6.0625,5.7942,5.8369,19398,0
2010-01-13,5.8918,5.9591,5.8249,5.9467,21225,0
2010-01-14,5.9104,5.9104,5.8127,5.8492,2793,0
2010-01-15,5.8004,5.9043,5.8004,5.9043,14489,0
2010-01-19,5.9104,5.9104,5.8187,5.9043,10302,0
2010-01-20,5.8432,5.9348,5.8432,5.9285,17275,0
2010-01-21,5.9348,5.9348,5.8004,5.9104,14164,0
2010-01-22,5.9104,5.9285,5.8492,5.8735,30688,0
2010-01-25,5.8918,5.9104,5.8492,5.8858,12683,0
2010-01-26,5.9043,5.9104,5.8492,5.8796,24163,0
2010-01-27,5.8735,5.8796,5.7578,5.8369,9054,0
2010-01-28,5.8614,5.8735,5.7641,5.8369,1677,0
2010-01-29,5.8675,5.9104,5.7882,5.8063,47785,0
2010-02-01,5.8614,5.8614,5.6968,5.7212,7439,0
2010-02-02,5.6422,5.7882,5.6422,5.7882,24336,0
2010-02-03,5.8127,5.8675,5.7578,5.8675,41151,0
2010-02-04,5.63,5.6481,5.5139,5.563,19956,0
2010-02-05,5.5385,5.5933,5.5139,5.5507,35602,0
2010-02-08,5.8492,5.9104,5.5507,5.618,87265,0
2010-02-09,5.5874,5.6968,5.5139,5.6055,67224,0
2010-02-10,5.6968,5.7274,5.5139,5.6968,26050,0
2010-02-11,5.7518,5.7518,5.6664,5.7518,15510,0
2010-02-12,5.7028,5.7518,5.7028,5.7518,6738,0
2010-02-16,5.7028,5.7578,5.6422,5.7274,7636,0
2010-02-17,5.6481,5.7274,5.6481,5.7274,12390,0
2010-02-18,5.6785,5.7274,5.6664,5.7274,21187,0
2010-02-19,5.7212,5.7274,5.618,5.7274,64201,0
2010-02-22,5.7274,5.8249,5.6968,5.8249,15703,0
2010-02-23,5.8249,5.9043,5.7394,5.8004,27231,0
2010-02-24,5.8918,5.8918,5.7151,5.7151,16735,0
2010-02-25,5.7457,5.9348,5.7091,5.7335,49213,0
2010-02-26,6.1782,6.1782,5.7822,5.7942,61067,0
2010-03-01,5.9591,6.1538,5.8978,6.0259,46396,0
2010-03-02,6.1234,6.1234,5.8796,6.0566,33909,0
2010-03-03,6.0504,6.0566,5.9895,6.0442,16677,0
2010-03-04,6.0504,6.0687,5.9348,6.0321,28128,0
2010-03-05,6.0869,6.1538,6.0259,6.1538,44723,0
2010-03-08,6.1538,6.1844,6.0566,6.1844,38135,0
2010-03-09,6.0988,6.3307,6.0442,6.3307,55653,0
2010-03-10,6.3366,6.5012,6.3121,6.422,66670,0
2010-03-11,6.4281,6.4889,6.3673,6.4466,201601,0
2010-03-12,6.4466,6.4889,6.4158,6.4466,93756,0
2010-03-15,6.4466,6.6657,6.422,6.422,98632,0
2010-03-16,6.3246,6.4585,6.3246,6.4158,11252,0
2010-03-17,6.4341,6.4526,6.3673,6.3978,23633,0
2010-03-18,6.3611,6.3978,6.2574,6.3978,20060,0
2010-03-19,6.3855,6.4585,6.3855,6.4341,106307,0
2010-03-22,6.4645,6.6167,6.2574,6.4281,52640,0
2010-03-23,6.4341,6.4341,6.2756,6.3978,36042,0
2010-03-24,6.3733,6.3978,6.2756,6.3246,33346,0
2010-03-25,6.3915,6.4585,6.3246,6.3246,33333,0
2010-03-26,6.3733,6.5925,6.3733,6.3978,24873,0
2010-03-29,6.3978,6.5682,6.3673,6.5682,68179,0
2010-03-30,6.6476,6.6718,6.5136,6.6536,33882,0
2010-03-31,6.6962,6.9398,6.6411,6.8849,49669,0
2010-04-01,6.9947,7.0009,6.8668,6.9644,24267,0
2010-04-05,7.0311,7.805,7.0311,7.5555,116204,0
2010-04-06,7.5918,7.6348,7.4273,7.561,78120,0
2010-04-07,7.5857,7.7071,7.513,7.5555,43190,0
2010-04-08,7.4882,7.7198,7.4882,7.671,24679,0
2010-04-09,7.7134,7.7198,7.5792,7.5792,15445,0
2010-04-12,7.671,7.671,7.4943,7.659,51081,0
2010-04-13,7.7015,7.7198,7.1835,7.7071,26653,0
2010-04-14,7.7198,7.7198,7.4943,7.4943,22428,0
2010-04-15,7.4396,7.6284,7.4149,7.6284,24856,0
2010-04-16,7.561,7.561,7.1957,7.4699,25113,0
2010-04-19,7.4273,7.4579,7.2568,7.4579,29652,0
2010-04-20,7.5737,8.5907,7.5737,8.2928,153205,0
2010-04-21,8.2999,8.6342,8.2999,8.4691,92432,0
2010-04-22,8.8162,8.8162,8.4197,8.5659,57206,0
2010-04-23,8.6209,8.8338,8.5606,8.6624,44934,0
2010-04-26,8.7124,8.9189,8.6342,8.726,75345,0
2010-04-27,8.6209,8.8292,8.6209,8.6209,60026,0
2010-04-28,8.7189,8.7189,8.6155,8.6155,33935,0
2010-04-29,8.5979,8.6525,8.5793,8.5793,28366,0
2010-04-30,8.6461,8.6579,8.5731,8.5731,21159,0
2010-05-03,8.5606,8.6461,8.2999,8.6209,45932,0
2010-05-04,8.5171,8.6579,8.5171,8.5793,33104,0
2010-05-05,8.5296,8.6525,7.5673,8.2564,118713,0
2010-05-06,8.0238,8.311,7.3419,7.805,101147,0
2010-05-07,8.5606,8.9391,7.9333,8.5243,110367,0
2010-05-10,8.8772,8.8957,8.5793,8.6209,92228,0
2010-05-11,8.8162,9.0716,8.6834,8.9087,155710,0
2010-05-12,8.8893,8.8893,8.6155,8.6951,81927,0
2010-05-13,8.6834,8.7124,8.2383,8.4145,64337,0
2010-05-14,8.3771,8.6271,8.3771,8.5606,66733,0
2010-05-17,8.7124,8.7124,8.3901,8.5561,39742,0
2010-05-18,8.6525,8.6525,8.3771,8.4691,28481,0
2010-05-19,8.4389,8.4389,8.2255,8.2999,65841,0
2010-05-20,8.2255,8.2323,7.7385,7.915,69312,0
2010-05-21,7.7385,7.915,7.6839,7.8978,71415,0
2010-05-24,7.7929,8.1401,7.7872,7.915,52893,0
2010-05-25,7.7134,8.055,7.7134,7.872,43261,0
2010-05-26,8.2066,8.2066,7.9755,8.1273,23632,0
2010-05-27,8.2066,8.4807,8.1273,8.397,30753,0
2010-05-28,8.4145,8.7442,8.3154,8.3841,95585,0
2010-06-01,8.2255,8.6461,8.0725,8.4807,20776,0
2010-06-02,8.4145,8.5074,8.2739,8.2739,25772,0
2010-06-03,8.2383,8.4319,8.0785,8.4093,48194,0
2010-06-04,8.2616,8.3475,8.2255,8.3215,36426,0
2010-06-07,8.2806,8.7732,8.2564,8.4197,46824,0
2010-06-08,8.5243,8.5561,8.2669,8.3701,25535,0
2010-06-09,8.4576,8.4576,7.7562,8.0725,94183,0
2010-06-10,8.1038,8.397,8.1038,8.3051,22050,0
2010-06-11,8.4629,8.542,8.3701,8.4691,25104,0
2010-06-14,8.5003,8.5243,8.3475,8.4319,60637,0
2010-06-15,8.4093,8.4093,8.1957,8.2255,58047,0
2010-06-16,8.1707,8.2868,7.9084,8.0431,30713,0
2010-06-17,7.915,8.0675,7.805,7.9819,36771,0
2010-06-18,7.8419,8.1333,7.8353,8.0129,36252,0
2010-06-21,7.9457,8.1038,7.7986,7.8296,101789,0
2010-06-22,7.7321,7.8911,7.6221,7.7628,28347,0
2010-06-23,7.7448,7.915,7.7448,7.872,23569,0
2010-06-24,7.8787,8.1273,7.7448,7.915,29070,0
2010-06-25,7.92,7.9819,7.8117,7.9819,33038,0
2010-06-28,7.9688,8.1767,7.9266,8.1767,60257,0
2010-06-29,8.2135,8.2135,8.0179,8.0725,33113,0
2010-06-30,8.0725,8.3415,7.9491,8.1725,32250,0
2010-07-01,8.1581,8.2739,7.8353,7.8541,69764,0
2010-07-02,7.7929,7.8476,7.4639,7.7263,120868,0
2010-07-06,7.6647,7.6839,7.3966,7.4336,104082,0
2010-07-07,7.4882,7.8419,7.4516,7.7986,32423,0
2010-07-08,7.5555,7.8117,7.5555,7.7872,16119,0
2010-07-09,7.8353,7.92,7.7929,7.915,8606,0
2010-07-12,7.92,7.9266,7.8296,7.915,11094,0
2010-07-13,7.8595,7.9333,7.8296,7.8845,42032,0
2010-07-14,7.92,7.9333,7.8296,7.872,22118,0
2010-07-15,7.8541,7.8911,7.7692,7.8419,11258,0
2010-07-16,7.7628,7.8296,7.7562,7.774,5169,0
2010-07-19,7.8296,7.8296,7.7986,7.7986,6896,0
2010-07-20,7.7986,7.8231,7.7692,7.7692,12292,0
2010-07-21,7.7692,8.0431,7.7071,7.8296,30537,0
2010-07-22,7.9819,7.9819,7.8419,7.8595,15766,0
2010-07-23,7.8419,7.9688,6.7082,7.8845,52771,0
2010-07-26,7.9333,7.9513,7.8661,7.92,41441,0
2010-07-27,7.92,7.9688,7.915,7.9333,37231,0
2010-07-28,7.9333,7.9755,7.9084,7.9084,22016,0
2010-07-29,7.9513,7.9688,7.7986,7.92,26844,0
2010-07-30,7.8911,7.9572,7.8911,7.9572,48354,0
2010-08-02,7.9333,7.963,7.915,7.9391,63644,0
2010-08-03,7.92,7.9513,7.8595,7.8595,63960,0
2010-08-04,7.7986,7.8541,7.6165,7.7562,118438,0
2010-08-05,7.6775,7.7692,7.4579,7.7071,67443,0
2010-08-06,7.6461,7.8353,7.6221,7.7385,15382,0
2010-08-09,7.7872,7.8541,7.7448,7.8476,13873,0
2010-08-10,7.9084,7.9084,7.7385,7.8296,6894,0
2010-08-11,7.6101,7.9084,7.6101,7.774,34854,0
2010-08-12,7.7071,7.8787,7.6461,7.8787,58978,0
2010-08-13,7.8787,7.92,7.805,7.92,33639,0
2010-08-16,7.8911,7.92,7.8117,7.8845,56650,0
2010-08-17,7.92,8.0911,7.8845,8.0852,50371,0
2010-08-18,8.055,8.2187,7.7692,8.1957,30923,0
2010-08-19,8.1273,8.2433,7.9457,8.2016,24836,0
2010-08-20,8.0979,8.2255,8.0785,8.2066,14448,0
2010-08-23,8.2255,8.5296,8.1222,8.4876,53037,0
2010-08-24,8.3841,8.4576,8.2806,8.3051,20772,0
2010-08-25,8.365,8.3771,8.1648,8.2187,43740,0
2010-08-26,8.2739,8.3771,8.0063,8.0618,22625,0
2010-08-27,8.0431,8.152,8.0179,8.1333,10987,0
2010-08-30,8.2135,8.3354,7.92,8.0063,32012,0
2010-08-31,8.2781,8.2781,7.824,7.9995,53824,0
2010-09-01,7.9457,8.1767,7.8661,7.8978,47574,0
2010-09-02,7.92,8.2501,7.8595,8.0298,20194,0
2010-09-03,8.1273,8.2806,7.9819,8.1827,26780,0
2010-09-07,8.2135,8.365,8.0852,8.3215,28227,0
2010-09-08,8.365,8.5793,8.2501,8.4807,34697,0
2010-09-09,8.5296,8.8162,8.5296,8.7442,70166,0
2010-09-10,8.8042,8.8162,8.6579,8.7442,12800,0
2010-09-13,8.8042,8.8042,8.397,8.4807,157814,0
2010-09-14,8.4576,8.5296,8.3901,8.4032,32467,0
2010-09-15,8.4629,8.5296,8.3354,8.4807,60931,0
2010-09-16,8.5243,8.5243,8.3598,8.365,23430,0
2010-09-17,8.4093,8.4145,8.2323,8.4145,41966,0
2010-09-20,8.4032,8.4197,8.3475,8.3771,19703,0
2010-09-21,8.4093,8.4093,8.2564,8.3901,27756,0
2010-09-22,8.3475,8.3475,8.1957,8.2806,99308,0
2010-09-23,8.2806,8.3475,8.1401,8.2564,51260,0
2010-09-24,8.2616,8.3475,8.1827,8.2739,20800,0
2010-09-27,8.2187,8.4093,8.1648,8.2868,24402,0
2010-09-28,8.2383,8.3424,8.2066,8.2868,23101,0
2010-09-29,8.2016,8.2868,8.0431,8.1957,23615,0
2010-09-30,8.2187,8.2383,8.1095,8.1581,14137,0
2010-10-01,8.1888,8.2928,8.1401,8.2616,15421,0
2010-10-04,8.3051,8.3154,8.1707,8.2806,16330,0
2010-10-05,8.2669,8.3701,8.1707,8.3424,111259,0
2010-10-06,8.4093,8.5659,8.3424,8.5296,81131,0
2010-10-07,8.6834,9.4385,8.6579,9.3283,240395,0
2010-10-08,9.0247,9.748,9.0247,9.706,126126,0
2010-10-11,9.786,10.195,9.748,10.08,170275,0
2010-10-12,10.199,10.322,9.792,9.854,75763,0
2010-10-13,10.034,10.034,9.511,9.726,113632,0
2010-10-14,9.809,9.854,9.645,9.761,33646,0
2010-10-15,9.718,9.882,9.688,9.809,56052,0
2010-10-18,9.968,10.195,9.815,10.024,75624,0
2010-10-19,10.052,10.052,9.809,9.882,59954,0
2010-10-20,10.052,10.145,9.963,9.963,33301,0
2010-10-21,9.963,10.096,9.803,9.847,56929,0
2010-10-22,9.955,10.046,9.896,9.943,55360,0
2010-10-25,10.114,10.297,9.98,10.204,33838,0
2010-10-26,10.273,10.368,10.151,10.204,58934,0
2010-10-27,10.204,10.347,10.101,10.225,53495,0
2010-10-28,10.243,10.334,10.162,10.334,27632,0
2010-10-29,10.375,10.375,10.287,10.332,37753,0
2010-11-01,10.347,10.358,10.096,10.211,42899,0
2010-11-02,10.157,10.26,10.114,10.189,63932,0
2010-11-03,9.857,10.328,9.857,10.243,104715,0
2010-11-04,10.14,10.157,9.882,10.066,95823,0
2010-11-05,9.902,9.902,8.365,9.4444,390562,0
2010-11-08,9.3244,9.701,9.2487,9.4493,130653,0
2010-11-09,9.402,9.584,8.8042,9.0716,162300,0
2010-11-10,8.9189,9.1581,8.7668,9.0416,126903,0
2010-11-11,9.0171,9.2136,8.7859,8.9022,211554,0
2010-11-12,8.9815,8.9815,8.726,8.756,58187,0
2010-11-15,8.756,8.8117,8.3424,8.4319,219796,0
2010-11-16,8.3771,8.7442,8.1648,8.5561,114373,0
2010-11-17,8.5907,8.756,8.5907,8.7378,42979,0
2010-11-18,8.8292,8.9815,8.6525,8.793,62500,0
2010-11-19,8.8652,8.9391,8.6951,8.8652,41897,0
2010-11-22,8.9189,9.2136,8.8652,9.1695,131857,0
2010-11-23,9.1695,9.1878,9.0848,9.1581,49453,0
2010-11-24,9.2136,9.3176,9.0247,9.1275,73438,0
2010-11-26,9.0247,9.269,9.0114,9.0848,33626,0
2010-11-29,9.3526,9.3526,9.0472,9.1457,51845,0
2010-11-30,9.1609,9.2002,9.0133,9.1121,33609,0
2010-12-01,9.1275,9.2183,8.8338,9.0114,77123,0
2010-12-02,8.9626,9.0538,8.5907,8.9133,95491,0
2010-12-03,8.9983,9.1389,8.8162,8.9917,93264,0
2010-12-06,9.0968,9.339,9.0247,9.1762,56077,0
2010-12-07,9.3715,9.4611,9.2554,9.3176,48507,0
2010-12-08,9.4385,9.4385,9.0848,9.1151,69466,0
2010-12-09,9.1581,9.2311,9.066,9.0968,32946,0
2010-12-10,9.3526,9.3526,8.8829,8.9683,121190,0
2010-12-13,9.1035,9.1332,8.5907,8.726,143243,0
2010-12-14,8.7859,8.8893,8.6761,8.8772,24962,0
2010-12-15,8.8292,8.9189,8.6209,8.7005,57692,0
2010-12-16,8.6951,8.8042,8.6271,8.6834,34798,0
2010-12-17,8.6761,8.7124,8.5659,8.7124,91192,0
2010-12-20,8.7124,8.8829,8.5659,8.5659,77466,0
2010-12-21,8.5349,8.7977,8.5349,8.6209,102374,0
2010-12-22,8.6761,8.6761,8.4259,8.5074,107736,0
2010-12-23,8.5003,8.5606,8.4745,8.5119,63536,0
2010-12-27,8.5296,8.5659,8.3901,8.5171,49048,0
2010-12-28,8.5243,8.6761,8.5119,8.6761,30102,0
2010-12-29,8.6707,8.7515,8.6461,8.6525,32824,0
2010-12-30,8.6396,8.6396,8.5037,8.5215,66022,0
2010-12-31,8.5278,8.5597,8.4222,8.4682,65542,0
2011-01-03,8.4807,8.6461,8.4807,8.5296,98965,0
2011-01-04,8.6103,8.6103,8.4629,8.5349,50723,0
2011-01-05,8.5296,8.5349,8.3771,8.5074,82384,0
2011-01-06,8.5296,8.542,8.4629,8.5296,83506,0
2011-01-07,8.5561,8.5561,8.4745,8.4745,26369,0
2011-01-10,8.4461,8.4807,8.3547,8.4745,49771,0
2011-01-11,8.4807,8.4876,8.3154,8.3701,74684,0
2011-01-12,8.3475,8.494,8.2999,8.4691,46688,0
2011-01-13,8.494,8.5003,8.3424,8.3547,32760,0
2011-01-14,8.311,8.4691,8.2999,8.4629,48964,0
2011-01-18,8.4691,8.4807,8.4145,8.4389,29798,0
2011-01-19,8.4691,8.4745,8.397,8.4389,40979,0
2011-01-20,8.4461,8.5296,8.3771,8.4319,80694,0
2011-01-21,8.3771,8.4691,8.3547,8.3547,35875,0
2011-01-24,8.3354,8.4691,8.3154,8.4093,62131,0
2011-01-25,8.4093,8.4807,8.4093,8.4319,67538,0
2011-01-26,8.4389,8.4629,8.4259,8.4259,32135,0
2011-01-27,8.4389,8.4876,8.4093,8.4093,62258,0
2011-01-28,8.4389,8.4461,8.3701,8.4197,45271,0
2011-01-31,8.4365,8.4753,8.3779,8.4365,53159,0
2011-02-01,8.4389,8.4691,8.3771,8.4197,142905,0
2011-02-02,8.4576,8.4576,8.4032,8.4319,52598,0
2011-02-03,8.4259,8.5561,8.4093,8.5243,93956,0
2011-02-04,8.5606,8.756,8.5296,8.6951,95107,0
2011-02-07,8.6834,8.8292,8.6525,8.8292,124313,0
2011-02-08,8.9263,8.9626,8.6209,8.6579,239037,0
2011-02-09,8.5349,8.7796,8.5349,8.6697,100082,0
2011-02-10,8.4691,8.6103,8.4032,8.5659,70588,0
2011-02-11,8.5003,8.6342,8.4093,8.6155,85139,0
2011-02-14,8.4389,8.5296,8.4032,8.4259,61678,0
2011-02-15,8.4389,8.5296,8.4032,8.494,91010,0
2011-02-16,8.5171,8.6271,8.4691,8.604,89066,0
2011-02-18,8.5003,8.6209,8.4145,8.5847,53693,0
2011-02-22,8.5907,8.6209,8.4745,8.4745,43090,0
2011-02-23,8.4745,8.5003,8.2255,8.4259,95266,0
2011-02-24,8.4093,8.4876,8.2868,8.4461,24544,0
2011-02-25,8.4691,8.4745,8.3354,8.4197,52771,0
2011-02-28,8.4408,8.4762,8.3345,8.4207,67008,0
2011-03-01,8.4145,8.4807,8.3771,8.4807,33515,0
2011-03-02,8.4461,8.6525,8.4461,8.6155,48014,0
2011-03-03,8.6103,8.6761,8.5907,8.6342,41918,0
2011-03-04,8.6271,8.7306,8.6155,8.7124,36086,0
2011-03-07,8.726,8.7796,8.7005,8.7624,66765,0
2011-03-08,8.7189,8.7732,8.7189,8.7442,28611,0
2011-03-09,8.726,8.7732,8.7189,8.7732,26143,0
2011-03-10,8.7189,8.8772,8.7189,8.7732,43176,0
2011-03-11,8.8042,8.8829,8.7442,8.7859,38505,0
2011-03-14,8.7442,8.756,8.4876,8.5847,44968,0
2011-03-15,8.4576,8.6209,8.4389,8.6209,40675,0
2011-03-16,8.6271,8.6761,8.5979,8.6461,14641,0
2011-03-17,8.596,8.7333,8.5321,8.6271,30004,0
2011-03-18,8.6406,8.7005,8.6406,8.6579,12025,0
2011-03-21,8.6525,8.706,8.5561,8.6525,22821,0
2011-03-22,8.6834,8.7124,8.6406,8.6697,25113,0
2011-03-23,8.6761,8.6761,8.4876,8.5349,102518,0
2011-03-24,8.5296,8.5659,8.5119,8.5561,89291,0
2011-03-25,8.6209,8.6624,8.5074,8.5243,85310,0
2011-03-28,8.5606,8.6342,8.5606,8.5731,23210,0
2011-03-29,8.5907,8.5979,8.5296,8.5659,22810,0
2011-03-30,8.5847,8.6525,8.5659,8.6342,17168,0
2011-03-31,8.6306,8.6505,8.5793,8.6165,32257,0
2011-04-01,8.6525,8.6525,8.5847,8.5979,36150,0
2011-04-04,8.6209,8.6579,8.5907,8.6155,44521,0
2011-04-05,8.6032,8.6761,8.6032,8.6525,28775,0
2011-04-06,8.6342,8.6697,8.5659,8.5659,34663,0
2011-04-07,8.5641,8.6199,8.5587,8.5587,14430,0
2011-04-08,8.5606,8.6525,8.5606,8.6271,37784,0
2011-04-11,8.6525,8.6834,8.6209,8.6697,53995,0
2011-04-12,8.6834,8.6834,8.5278,8.596,34052,0
2011-04-13,8.5907,8.6525,8.5731,8.5907,38489,0
2011-04-14,8.5731,8.6834,8.5606,8.6834,44918,0
2011-04-15,8.706,9.0716,8.6834,8.9087,114023,0
2011-04-18,8.9133,9.1332,8.7732,9.0604,99803,0
2011-04-19,9.0604,9.1275,8.5296,8.8532,102962,0
2011-04-20,8.9087,8.9917,8.7496,8.8893,27630,0
2011-04-21,9.0247,9.0247,8.9316,8.9983,15619,0
2011-04-25,9.0303,9.2311,9.0058,9.2311,55593,0
2011-04-26,9.3794,9.517,9.237,9.2992,67870,0
2011-04-27,9.3244,9.4927,9.3244,9.3666,46238,0
2011-04-28,9.3892,9.4444,9.3715,9.3833,46638,0
2011-04-29,9.4129,9.4129,9.3685,9.3873,41599,0
2011-05-02,9.402,9.4385,9.3715,9.3892,47057,0
2011-05-03,9.3863,9.3863,8.9077,9.1054,228948,0
2011-05-04,9.0754,9.1753,8.957,9.095,32860,0
2011-05-05,9.1121,9.1811,9.0321,9.1504,21783,0
2011-05-06,9.1811,9.3676,9.137,9.224,74311,0
2011-05-09,9.2924,9.4917,8.9626,9.4868,180362,0
2011-05-10,9.05,9.4434,9.05,9.3794,84483,0
2011-05-11,9.3497,9.4917,9.3351,9.4306,33937,0
2011-05-12,9.3912,9.611,9.2069,9.568,68276,0
2011-05-13,9.549,9.556,9.3302,9.3351,34507,0
2011-05-16,9.3419,9.473,8.8634,8.9626,137364,0
2011-05-17,8.9927,9.0754,8.7588,8.8634,141043,0
2011-05-18,8.8634,8.9133,8.8634,8.9013,22921,0
2011-05-19,8.8765,8.9013,8.8384,8.8699,19346,0
2011-05-20,8.882,8.9767,8.777,8.8134,76917,0
2011-05-23,8.8014,8.894,8.777,8.8199,25566,0
2011-05-24,8.8134,8.8329,8.6579,8.7333,73287,0
2011-05-25,8.7515,8.7515,8.5713,8.6634,27023,0
2011-05-26,8.6707,8.8579,8.6707,8.7206,57839,0
2011-05-27,8.7515,8.7588,8.6761,8.7078,26365,0
2011-05-31,8.7479,8.844,8.7214,8.7343,63527,0
2011-06-01,8.7515,8.8264,8.7134,8.7206,20235,0
2011-06-02,8.7333,8.957,8.6834,8.6834,100958,0
2011-06-03,8.6707,8.6707,8.5713,8.6334,28106,0
2011-06-06,8.6199,8.777,8.6147,8.696,66478,0
2011-06-07,8.7333,8.7834,8.7134,8.7515,45331,0
2011-06-08,8.7588,8.8014,8.7134,8.8014,43342,0
2011-06-09,8.7834,9.0264,8.7834,8.9504,47867,0
2011-06-10,8.9992,9.0679,8.8699,8.9927,46217,0
2011-06-13,8.9992,9.0435,8.8579,8.8885,38105,0
2011-06-14,8.8885,8.957,8.8634,8.9439,38256,0
2011-06-15,8.957,8.9992,8.9316,8.9316,21427,0
2011-06-16,8.93,9.0133,8.8736,8.93,23590,0
2011-06-17,8.9316,8.9692,8.8384,8.9013,65373,0
2011-06-20,8.9439,9.1007,8.9013,9.0679,56858,0
2011-06-21,9.0264,9.082,8.9767,9.0133,35542,0
2011-06-22,9.0377,9.1007,9.0189,9.0321,18000,0
2011-06-23,9.0189,9.095,8.9439,9.05,24007,0
2011-06-24,9.1121,9.224,9.0679,9.224,14324,0
2011-06-27,9.1868,9.2183,9.1504,9.1609,14082,0
2011-06-28,9.1935,9.2992,9.1811,9.2924,11887,0
2011-06-29,9.2992,9.2992,9.1609,9.2622,23100,0
2011-06-30,9.272,9.303,9.16,9.226,12831,0
2011-07-01,9.224,9.4917,9.2136,9.4306,73778,0
2011-07-05,9.4316,9.558,9.3991,9.4868,77666,0
2011-07-06,9.4611,9.518,9.3991,9.4749,15616,0
2011-07-07,9.558,9.83,9.4818,9.83,113747,0
2011-07-08,9.575,9.773,9.552,9.735,33542,0
2011-07-11,9.684,9.704,9.4986,9.678,31224,0
2011-07-12,9.647,9.704,9.4937,9.552,58081,0
2011-07-13,9.699,9.821,9.592,9.791,33682,0
2011-07-14,9.816,10.207,9.791,9.835,90334,0
2011-07-15,9.909,9.996,9.773,9.904,20990,0
2011-07-18,9.953,9.959,9.586,9.678,51264,0
2011-07-19,9.678,9.786,9.552,9.74,38341,0
2011-07-20,9.74,9.892,9.691,9.71,38327,0
2011-07-21,9.684,9.803,9.586,9.715,80115,0
2011-07-22,9.665,9.824,9.665,9.76,37778,0
2011-07-25,9.729,9.746,9.656,9.723,9710,0
2011-07-26,9.654,9.888,9.583,9.83,35302,0
2011-07-27,9.803,9.816,9.628,9.704,32443,0
2011-07-28,9.654,9.811,9.647,9.715,34800,0
2011-07-29,9.647,9.756,9.594,9.684,35614,0
2011-08-01,9.803,9.855,9.729,9.746,38347,0
2011-08-02,9.818,9.906,9.767,9.804,39787,0
2011-08-03,9.837,9.918,9.773,9.843,44236,0
2011-08-04,9.925,10.08,9.901,9.938,62610,0
2011-08-05,9.956,10.267,9.837,10.196,117581,0
2011-08-08,10.209,10.413,9.956,10.267,237468,0
2011-08-09,10.426,11.701,10.387,11.3,416218,0
2011-08-10,11.689,11.689,11.003,11.256,182818,0
2011-08-11,11.261,11.376,10.933,11.145,115852,0
2011-08-12,11.202,11.212,10.804,10.89,97218,0
2011-08-15,10.901,11.172,10.718,10.997,95806,0
2011-08-16,11.072,11.072,10.838,11.008,42650,0
2011-08-17,11.059,11.251,11.059,11.116,45901,0
2011-08-18,11.104,11.15,10.964,10.964,47727,0
2011-08-19,10.977,10.985,10.769,10.769,83295,0
2011-08-22,10.831,10.912,10.457,10.788,121459,0
2011-08-23,10.845,10.997,10.762,10.997,55609,0
2011-08-24,10.977,10.991,10.907,10.964,19240,0
2011-08-25,10.991,10.991,10.862,10.933,20434,0
2011-08-26,10.997,11.003,10.804,10.901,75557,0
2011-08-29,10.699,10.82,10.457,10.52,117286,0
2011-08-30,10.47,10.788,10.394,10.704,68134,0
2011-08-31,10.695,10.766,10.551,10.61,94178,0
2011-09-01,10.654,10.712,10.546,10.617,49483,0
2011-09-02,10.668,10.668,10.454,10.52,22049,0
2011-09-06,10.47,10.61,10.457,10.559,34415,0
2011-09-07,10.642,10.642,10.565,10.617,31138,0
2011-09-08,10.577,10.617,10.426,10.426,57802,0
2011-09-09,10.394,10.49,10.299,10.318,55198,0
2011-09-12,10.293,10.351,9.888,10.051,95661,0
2011-09-13,10.021,10.073,9.506,9.616,115611,0
2011-09-14,9.678,9.888,9.4483,9.88,89274,0
2011-09-15,9.873,9.873,9.514,9.514,64335,0
2011-09-16,9.621,10.084,9.621,9.964,66994,0
2011-09-19,9.912,9.956,9.654,9.861,50436,0
2011-09-20,9.88,9.888,9.583,9.609,43331,0
2011-09-21,9.698,9.76,9.647,9.76,36549,0
2011-09-22,9.69,9.811,9.533,9.558,29339,0
2011-09-23,9.525,9.746,9.525,9.525,49338,0
2011-09-26,9.514,9.595,9.4937,9.57,17673,0
2011-09-27,9.609,9.798,9.57,9.639,22012,0
2011-09-28,9.698,9.715,9.4611,9.4818,35989,0
2011-09-29,9.4611,9.546,9.3555,9.4749,34817,0
2011-09-30,9.3843,9.4769,9.2379,9.3118,50596,0
2011-10-03,9.2593,9.4109,7.9861,8.525,379650,0
2011-10-04,8.2885,8.5278,7.7702,8.3849,268233,0
2011-10-05,8.365,9.0509,8.3008,8.9343,58536,0
2011-10-06,9.0763,9.2836,8.9542,9.1935,49487,0
2011-10-07,9.1887,9.2914,9.1705,9.1705,24352,0
2011-10-10,9.2846,9.3745,8.8855,9.0189,62573,0
2011-10-11,8.8736,9.1074,8.7707,9.0189,55079,0
2011-10-12,9.1027,9.1533,8.9749,9.1533,35922,0
2011-10-13,9.0883,9.2593,9.0883,9.1963,18909,0
2011-10-14,9.2203,9.2341,9.0575,9.1887,27196,0
2011-10-17,9.1963,9.203,8.9992,9.1457,54627,0
2011-10-18,9.0688,9.1829,8.9673,9.1141,50505,0
2011-10-19,9.1591,9.3302,9.1265,9.2399,23801,0
2011-10-20,9.3794,9.3794,9.2156,9.2671,20180,0
2011-10-21,9.2321,9.3685,9.1868,9.2778,21910,0
2011-10-24,9.2846,9.2914,9.1705,9.2341,20280,0
2011-10-25,9.272,9.3351,9.1868,9.272,31312,0
2011-10-26,9.3487,9.539,9.303,9.3745,35129,0
2011-10-27,9.4611,9.4611,9.406,9.4375,14642,0
2011-10-28,9.4651,9.659,9.4464,9.556,25104,0
2011-10-31,9.4444,9.826,9.4444,9.728,63082,0
2011-11-01,9.626,9.654,9.3487,9.3487,46625,0
2011-11-02,9.4503,9.742,9.4011,9.672,67042,0
2011-11-03,9.711,9.814,9.672,9.777,27650,0
2011-11-04,9.756,10.06,9.749,10.015,22833,0
2011-11-07,10.041,10.267,9.911,10.104,30475,0
2011-11-08,10.177,10.177,9.931,9.931,35734,0
2011-11-09,9.867,10.003,9.835,9.848,27734,0
2011-11-10,9.931,9.965,9.717,9.749,19462,0
2011-11-11,9.827,9.905,9.737,9.742,20212,0
2011-11-14,9.749,9.944,9.749,9.911,18045,0
2011-11-15,9.814,9.872,9.756,9.859,6865,0
2011-11-16,9.705,9.867,9.705,9.705,19376,0
2011-11-17,9.717,9.737,9.4976,9.51,43738,0
2011-11-18,9.4917,9.517,9.3804,9.4572,22089,0
2011-11-21,9.3098,9.4503,9.2836,9.3487,21409,0
2011-11-22,9.3685,9.4267,9.2183,9.4011,18708,0
2011-11-23,9.4405,9.4405,9.2661,9.3176,12205,0
2011-11-25,9.3754,9.4651,9.3754,9.4405,14574,0
2011-11-28,9.574,9.872,9.226,9.3302,48325,0
2011-11-29,9.3754,9.4336,9.16,9.16,36128,0
2011-11-30,9.1428,9.2516,9.0557,9.0883,54557,0
2011-12-01,9.0763,9.303,9.0698,9.1868,56973,0
2011-12-02,9.2661,9.2836,9.1295,9.2079,10433,0
2011-12-05,9.3098,9.3098,9.0585,9.1161,43150,0
2011-12-06,9.0838,9.2183,9.0377,9.0901,21389,0
2011-12-07,9.0377,9.1743,9.0321,9.1161,11905,0
2011-12-08,9.0901,9.303,9.0698,9.1409,12252,0
2011-12-09,9.1161,9.2079,9.1094,9.1295,26481,0
2011-12-12,9.0901,9.1801,9.0838,9.1094,7728,0
2011-12-13,9.0968,9.1868,8.9542,8.9664,32643,0
2011-12-14,8.8957,9.0189,8.7343,8.7542,54184,0
2011-12-15,8.831,8.9664,7.4985,8.4886,154692,0
2011-12-16,8.4886,8.9032,8.4567,8.844,53982,0
2011-12-19,8.844,8.9664,8.8126,8.8765,21204,0
2011-12-20,8.9542,9.0901,8.9217,9.0264,13810,0
2011-12-21,9.0377,9.0585,8.8254,8.988,28185,0
2011-12-22,8.988,9.0901,8.9032,8.9805,14002,0
2011-12-23,8.9983,9.3804,8.8957,9.3098,64835,0
2011-12-27,9.2836,9.574,9.2836,9.4267,15445,0
2011-12-28,9.4267,9.505,9.2972,9.3302,24444,0
2011-12-29,9.2972,9.4572,9.2593,9.3254,21444,0
2011-12-30,9.4405,9.4405,9.3176,9.4267,16488,0
2012-01-03,9.472,9.705,9.3873,9.608,30338,0
2012-01-04,9.639,9.827,9.564,9.717,22937,0
2012-01-05,9.82,9.835,9.705,9.795,15756,0
2012-01-06,9.737,9.795,9.726,9.737,13121,0
2012-01-09,9.777,9.777,9.659,9.7,43966,0
2012-01-10,9.711,9.777,9.705,9.737,16273,0
2012-01-11,9.767,9.793,9.706,9.793,15655,0
2012-01-12,9.695,9.812,9.695,9.734,15480,0
2012-01-13,9.737,9.769,9.705,9.705,6955,0
2012-01-17,9.641,9.734,9.641,9.734,27746,0
2012-01-18,9.783,9.814,9.769,9.801,9924,0
2012-01-19,9.814,9.835,9.789,9.801,5720,0
2012-01-20,9.749,9.848,9.749,9.848,9963,0
2012-01-23,9.814,9.835,9.705,9.711,39712,0
2012-01-24,9.711,9.801,9.711,9.732,7459,0
2012-01-25,9.756,9.756,9.672,9.711,29899,0
2012-01-26,9.732,9.827,9.732,9.769,19133,0
2012-01-27,9.767,9.812,9.721,9.739,15714,0
2012-01-30,9.756,9.905,9.756,9.867,33384,0
2012-01-31,9.912,10.033,9.9,9.966,43216,0
2012-02-01,9.965,10.031,9.931,9.976,26286,0
2012-02-02,10.068,10.068,9.789,9.944,23672,0
2012-02-03,9.952,10.072,9.878,10.018,23493,0
2012-02-06,10.076,10.092,9.795,10.008,41204,0
2012-02-07,10.08,10.269,10.018,10.216,21034,0
2012-02-08,10.235,10.348,10.196,10.348,27934,0
2012-02-09,10.409,10.459,10.043,10.361,39705,0
2012-02-10,10.361,10.366,10.162,10.23,37314,0
2012-02-13,10.336,10.447,10.224,10.348,48020,0
2012-02-14,10.328,10.413,10.289,10.374,56063,0
2012-02-15,10.413,10.731,10.248,10.599,54339,0
2012-02-16,10.52,10.551,10.314,10.401,51865,0
2012-02-17,10.481,10.712,10.3,10.488,38746,0
2012-02-21,10.452,10.559,10.243,10.336,54148,0
2012-02-22,10.348,10.428,10.289,10.394,29595,0
2012-02-23,10.307,10.428,10.243,10.336,36648,0
2012-02-24,10.336,10.361,9.918,10.269,56840,0
2012-02-27,10.284,10.296,10.072,10.243,29373,0
2012-02-28,10.289,10.3,10.139,10.192,17968,0
2012-02-29,10.183,10.278,10.068,10.068,16234,0
2012-03-01,10.072,10.289,10.026,10.289,117664,0
2012-03-02,10.698,10.884,10.599,10.724,143877,0
2012-03-05,10.77,10.884,10.566,10.566,55293,0
2012-03-06,10.546,10.599,10.361,10.488,38780,0
2012-03-07,10.459,10.81,10.459,10.77,31944,0
2012-03-08,10.818,11.107,10.785,11.028,70548,0
2012-03-09,10.922,11.339,10.922,11.312,28672,0
2012-03-12,11.113,11.232,10.891,11.113,68534,0
2012-03-13,11.154,11.246,11.061,11.218,82298,0
2012-03-14,11.225,11.273,11.022,11.095,45094,0
2012-03-15,11.089,11.095,10.983,11.081,18838,0
2012-03-16,11.067,11.187,11.028,11.089,23212,0
2012-03-19,11.035,11.107,10.837,11.028,49255,0
2012-03-20,11.014,11.4,10.95,11.312,49264,0
2012-03-21,11.353,11.502,11.273,11.41,48594,0
2012-03-22,11.392,11.392,10.954,11.002,29646,0
2012-03-23,11.107,11.165,10.744,11.055,39138,0
2012-03-26,11.202,11.253,10.884,11.028,50684,0
2012-03-27,11.007,11.312,10.909,10.968,23253,0
2012-03-28,11.022,11.135,10.844,10.922,24630,0
2012-03-29,10.855,10.989,10.83,10.989,23475,0
2012-03-30,10.975,11.544,10.81,11.385,59826,0
2012-04-02,11.37,11.37,10.903,10.961,50800,0
2012-04-03,10.903,10.922,10.818,10.903,31206,0
2012-04-04,10.837,10.91,10.769,10.91,20060,0
2012-04-05,10.856,10.897,10.801,10.817,17644,0
2012-04-09,10.75,10.791,10.631,10.692,15513,0
2012-04-10,10.651,10.712,10.394,10.428,40694,0
2012-04-11,10.566,10.605,10.056,10.201,88780,0
2012-04-12,10.284,10.382,10.235,10.348,17903,0
2012-04-13,10.361,10.387,10.253,10.336,14102,0
2012-04-16,10.342,10.355,10.168,10.284,17749,0
2012-04-17,10.243,10.243,10.106,10.167,19240,0
2012-04-18,10.123,10.235,10.08,10.15,12204,0
2012-04-19,10.168,10.176,10.09,10.132,18767,0
2012-04-20,10.132,10.23,10.08,10.117,12150,0
2012-04-23,10.036,10.201,9.972,10.043,17596,0
2012-04-24,10.056,10.216,10.005,10.132,19620,0
2012-04-25,10.184,10.361,10.145,10.269,32042,0
2012-04-26,10.314,10.474,10.296,10.401,15549,0
2012-04-27,10.512,10.628,10.465,10.547,19195,0
2012-04-30,10.551,10.631,10.539,10.627,21430,0
2012-05-01,10.634,10.829,10.628,10.748,13131,0
2012-05-02,10.796,11.055,10.791,10.954,73058,0
2012-05-03,11.027,11.027,10.933,10.964,8936,0
2012-05-04,10.957,11.059,10.939,10.951,50877,0
2012-05-07,10.983,10.983,10.737,10.758,25413,0
2012-05-08,10.748,10.904,10.715,10.884,9879,0
2012-05-09,10.728,10.817,10.567,10.817,26087,0
2012-05-10,10.795,10.904,10.236,10.338,98334,0
2012-05-11,10.243,10.39,9.953,10.201,59365,0
2012-05-14,10.201,10.263,10.006,10.201,34569,0
2012-05-15,9.974,10.27,9.974,10.068,57655,0
2012-05-16,10.106,10.23,9.628,9.757,47517,0
2012-05-17,9.893,9.985,9.2788,9.4868,88936,0
2012-05-18,9.4808,10.12,9.4808,10.034,36121,0
2012-05-21,10.034,10.114,9.953,10.088,30054,0
2012-05-22,10.034,10.216,9.658,9.871,36426,0
2012-05-23,9.853,9.853,9.548,9.635,21805,0
2012-05-24,9.845,9.959,9.4937,9.704,29744,0
2012-05-25,9.609,9.818,9.541,9.737,26073,0
2012-05-29,9.737,9.905,9.681,9.757,33170,0
2012-05-30,9.689,9.797,9.305,9.473,23667,0
2012-05-31,9.4414,9.669,9.3991,9.3991,31849,0
2012-06-01,9.4592,9.556,8.8661,8.9673,79109,0
2012-06-04,8.9409,9.1094,8.9409,9.035,46933,0
2012-06-05,8.9673,9.1896,8.7715,8.9198,81538,0
2012-06-06,8.9937,9.1896,8.9077,9.035,27746,0
2012-06-07,9.0968,9.3448,8.9937,9.2049,21099,0
2012-06-08,9.272,9.681,9.2428,9.2788,116943,0
2012-06-11,9.2116,9.581,9.2116,9.3264,70365,0
2012-06-12,9.2846,9.4808,9.2231,9.3912,50687,0
2012-06-13,9.3312,9.4336,9.1094,9.2231,52309,0
2012-06-14,9.2788,9.556,9.1619,9.3991,52162,0
2012-06-15,9.3597,9.4868,9.3597,9.4868,18756,0
2012-06-18,9.4868,9.94,9.3312,9.845,71248,0
2012-06-19,9.764,10.052,9.689,9.979,26362,0
2012-06-20,9.979,10.12,9.785,9.818,42375,0
2012-06-21,9.681,9.845,9.3448,9.501,61947,0
2012-06-22,9.541,9.681,9.3784,9.473,965855,0
2012-06-25,9.3784,9.946,9.3118,9.731,76535,0
2012-06-26,9.704,9.853,9.635,9.75,25192,0
2012-06-27,9.804,9.953,9.764,9.857,22263,0
2012-06-28,9.818,9.818,9.562,9.628,28268,0
2012-06-29,9.77,9.918,9.628,9.905,43818,0
2012-07-02,9.946,10.029,9.742,9.918,28451,0
2012-07-03,9.912,10.1,9.876,10.1,69825,0
2012-07-05,10.034,10.1,9.959,10.029,15436,0
2012-07-06,9.967,10.021,9.804,9.912,28230,0
2012-07-09,9.886,10.106,9.886,9.946,20910,0
2012-07-10,9.953,10.052,9.946,10.029,16277,0
2012-07-11,10.088,10.088,9.985,10.04,9594,0
2012-07-12,9.967,10.161,9.926,10.12,21526,0
2012-07-13,10.191,10.249,9.893,9.992,97342,0
2012-07-16,9.926,10.006,9.886,9.932,10374,0
2012-07-17,9.953,9.979,9.831,9.912,13634,0
2012-07-18,9.985,9.985,9.4868,9.556,44436,0
2012-07-19,9.506,9.617,9.4523,9.515,22930,0
2012-07-20,9.4464,9.4937,9.3264,9.3264,24949,0
2012-07-23,9.2788,9.2972,9.237,9.237,16968,0
2012-07-24,9.305,9.305,9.1619,9.1762,27596,0
2012-07-25,9.1829,9.3597,9.1218,9.3206,19667,0
2012-07-26,9.3784,9.4937,9.3312,9.4267,12476,0
2012-07-27,9.4208,9.845,9.4208,9.845,25358,0
2012-07-30,9.871,9.871,9.534,9.697,20354,0
2012-07-31,9.676,9.865,9.676,9.845,17927,0
2012-08-01,9.81,9.886,9.724,9.845,25101,0
2012-08-02,9.797,9.845,9.742,9.77,23743,0
2012-08-03,9.818,10.06,9.804,9.932,25890,0
2012-08-06,10.001,10.1,9.878,9.893,19417,0
2012-08-07,9.974,10.191,9.953,10.191,38489,0
2012-08-08,10.114,10.27,9.946,10.143,35760,0
2012-08-09,10.068,10.249,10.06,10.149,13296,0
2012-08-10,10.133,10.201,10.041,10.154,15788,0
2012-08-13,10.143,10.143,10.029,10.088,30523,0
2012-08-14,10.143,10.143,10.068,10.068,31488,0
2012-08-15,10.091,10.112,9.932,10.008,24839,0
2012-08-16,9.961,10.084,9.863,9.974,15998,0
2012-08-17,9.932,10.035,9.87,10.032,19195,0
2012-08-20,9.968,10.032,9.918,10.024,10261,0
2012-08-21,10.049,10.119,9.843,9.877,17088,0
2012-08-22,9.808,9.892,9.705,9.745,16967,0
2012-08-23,9.728,9.843,9.691,9.754,20355,0
2012-08-24,9.732,9.831,9.664,9.683,12144,0
2012-08-27,9.728,9.728,9.643,9.719,9745,0
2012-08-28,9.712,10.147,9.712,10.042,43254,0
2012-08-29,9.994,9.994,9.893,9.961,14499,0
2012-08-30,10.002,10.002,9.767,9.857,10836,0
2012-08-31,9.912,10.153,9.775,10.126,54580,0
2012-09-04,10.103,10.103,9.795,10.056,53315,0
2012-09-05,10.016,10.049,9.795,9.885,25544,0
2012-09-06,9.877,10.032,9.843,9.974,13368,0
2012-09-07,9.94,10.049,9.837,9.877,22715,0
2012-09-10,9.926,9.994,9.837,9.926,18927,0
2012-09-11,9.94,9.94,9.795,9.857,10560,0
2012-09-12,9.926,9.926,9.837,9.912,17759,0
2012-09-13,9.918,9.918,9.728,9.775,35574,0
2012-09-14,9.788,9.918,9.788,9.912,43682,0
2012-09-17,9.899,9.926,9.837,9.851,33488,0
2012-09-18,9.885,9.932,9.754,9.775,21346,0
2012-09-19,9.822,9.899,9.636,9.636,28703,0
2012-09-20,9.636,9.815,9.636,9.643,21909,0
2012-09-21,9.788,9.899,9.518,9.636,30973,0
2012-09-24,9.651,9.795,9.525,9.705,23934,0
2012-09-25,9.775,9.857,9.658,9.745,30993,0
2012-09-26,9.795,9.815,9.76,9.767,25148,0
2012-09-27,9.851,9.851,9.732,9.822,24008,0
2012-09-28,9.775,9.822,9.594,9.678,21702,0
2012-10-01,9.594,9.788,9.594,9.719,50736,0
2012-10-02,9.691,9.822,9.683,9.732,12096,0
2012-10-03,9.732,9.815,9.712,9.788,17959,0
2012-10-04,9.795,9.829,9.795,9.801,20508,0
2012-10-05,9.857,9.857,9.76,9.76,14326,0
2012-10-08,9.664,9.691,9.402,9.4858,57605,0
2012-10-09,9.4631,9.547,9.3128,9.3264,33825,0
2012-10-10,9.2778,9.3745,9.0988,9.1552,31464,0
2012-10-11,9.1389,9.2419,8.8772,9.0303,92437,0
2012-10-12,9.0575,9.1054,8.857,8.8985,59217,0
2012-10-15,8.9664,8.9664,8.6219,8.7659,49743,0
2012-10-16,8.6219,8.7959,8.4145,8.4505,92848,0
2012-10-17,8.4505,8.6219,8.4505,8.5544,57791,0
2012-10-18,8.6022,8.6155,8.5465,8.5544,53242,0
2012-10-19,8.5544,8.6022,8.5189,8.5738,66207,0
2012-10-22,8.5738,8.6219,8.4505,8.4576,113118,0
2012-10-23,8.4914,8.4914,8.3607,8.4207,72668,0
2012-10-24,8.5606,8.5808,8.3547,8.4023,72389,0
2012-10-25,8.4701,8.4745,8.3547,8.4093,19417,0
2012-10-26,8.3807,8.4762,8.2085,8.2989,30848,0
2012-10-31,8.3547,8.4505,8.1596,8.2772,48290,0
2012-11-01,8.2693,8.4505,8.147,8.2633,53504,0
2012-11-02,8.291,8.312,8.1316,8.1742,85819,0
2012-11-05,8.222,8.222,8.0986,8.1047,54070,0
2012-11-06,8.147,8.147,8.0911,8.0911,90061,0
2012-11-07,8.1047,8.1047,7.6918,7.8566,110247,0
2012-11-08,7.7601,7.8978,7.6703,7.6974,58501,0
2012-11-09,7.6918,8.1742,7.6918,7.7806,44608,0
2012-11-12,7.9044,7.925,7.6292,7.6628,53272,0
2012-11-13,7.6365,7.6628,7.4429,7.5462,43393,0
2012-11-14,7.5927,7.8059,7.1304,7.1801,88967,0
2012-11-15,7.2158,7.2725,7.0308,7.0949,62967,0
2012-11-16,7.0096,7.1729,6.8743,7.0167,107748,0
2012-11-19,7.0096,7.0949,6.7535,7.0308,129232,0
2012-11-20,7.0378,7.1775,7.0378,7.1091,20543,0
2012-11-21,7.1304,7.5074,7.1304,7.4146,19700,0
2012-11-23,7.4501,7.4716,7.3221,7.3862,11078,0
2012-11-26,7.3507,7.4315,7.3294,7.358,17430,0
2012-11-27,7.315,7.358,7.2226,7.2939,35408,0
2012-11-28,7.2225,7.3221,7.1754,7.3221,13678,0
2012-11-29,7.2798,7.4219,7.2654,7.3366,34987,0
2012-11-30,7.3009,7.3862,7.1162,7.2725,36733,0
2012-12-03,7.2298,7.2868,7.1801,7.2654,37982,0
2012-12-04,7.2441,7.4077,7.2158,7.2798,45311,0
2012-12-05,7.2868,7.2868,7.188,7.1943,27051,0
2012-12-06,7.1801,7.2158,7.0949,7.1374,44170,0
2012-12-07,7.1374,7.1658,7.0378,7.1232,25991,0
2012-12-10,7.1374,7.1729,7.0949,7.1304,29272,0
2012-12-11,7.1232,7.358,7.1232,7.2086,48273,0
2012-12-12,7.1943,7.3366,7.1447,7.1588,18282,0
2012-12-13,7.1447,7.2013,6.8673,6.9454,113698,0
2012-12-14,6.9526,7.0378,6.6825,6.8531,76075,0
2012-12-17,6.8318,6.8531,6.6044,6.7536,146129,0
2012-12-18,6.7536,6.8318,6.6825,6.7536,54218,0
2012-12-19,6.7536,6.7536,6.5757,6.6398,134629,0
2012-12-20,6.647,6.9311,6.6044,6.8956,49787,0
2012-12-21,6.8246,7.4643,6.5757,7.4643,178398,0
2012-12-24,7.4998,7.7391,7.2654,7.2939,38424,0
2012-12-26,7.3082,7.4007,7.2013,7.3009,20569,0
2012-12-27,7.3294,7.5074,6.9101,7.1801,60796,0
2012-12-28,7.1658,7.2725,7.0025,7.1162,40524,0
2012-12-31,7.0949,7.1871,7.0807,7.1304,47961,0
2013-01-02,7.4716,7.6284,7.2158,7.3009,52390,0
2013-01-03,7.1447,7.5145,7.1447,7.4219,59588,0
2013-01-04,7.4219,7.9266,7.4219,7.6284,84047,0
2013-01-07,7.6781,7.6781,7.5074,7.5074,51578,0
2013-01-08,7.55,7.6427,7.4858,7.543,19988,0
2013-01-09,7.6357,7.6567,7.5033,7.5714,29124,0
2013-01-10,7.6284,7.6781,7.5288,7.6139,24630,0
2013-01-11,7.607,7.6952,7.5927,7.6139,56496,0
2013-01-14,7.671,7.6854,7.5288,7.543,62740,0
2013-01-15,7.5288,7.5714,7.5288,7.55,22077,0
2013-01-16,7.536,7.6139,7.536,7.5999,23653,0
2013-01-17,7.6427,7.6878,7.5644,7.5927,33825,0
2013-01-18,7.607,7.7488,7.543,7.6637,24754,0
2013-01-22,7.6925,7.8199,7.6925,7.7635,75340,0
2013-01-23,7.7488,7.7488,7.6637,7.671,47933,0
2013-01-24,7.728,7.9191,7.6567,7.8133,38425,0
2013-01-25,7.8845,7.9364,7.7488,7.792,58740,0
2013-01-28,7.9052,7.9622,7.8269,7.8631,57468,0
2013-01-29,7.9266,7.9912,7.8769,7.9912,58625,0
2013-01-30,7.9622,8.2177,7.9266,8.1478,39112,0
2013-01-31,8.2332,8.6155,8.1615,8.5534,141159,0
2013-02-01,8.5659,8.7005,8.4594,8.4886,111351,0
2013-02-04,8.5243,8.7151,8.2824,8.3041,94830,0
2013-02-05,8.4231,8.5659,8.404,8.5162,45061,0
2013-02-06,8.6155,8.6155,8.4594,8.5375,40962,0
2013-02-07,8.7088,8.7088,8.3891,8.397,90277,0
2013-02-08,8.404,8.4753,8.1324,8.311,82451,0
2013-02-11,8.4532,8.509,8.3891,8.4532,86303,0
2013-02-12,8.4594,8.5659,8.4231,8.5304,74529,0
2013-02-13,8.696,8.696,8.4162,8.4612,63012,0
2013-02-14,8.4905,8.533,8.3293,8.366,30206,0
2013-02-15,8.404,8.404,8.298,8.3293,54999,0
2013-02-19,8.397,8.397,8.1692,8.2355,74023,0
2013-02-20,8.2203,8.2355,8.0601,8.0811,54443,0
2013-02-21,8.1109,8.1109,7.8689,7.9275,68939,0
2013-02-22,7.9711,8.1478,7.9061,8.1109,44112,0
2013-02-25,8.2203,8.5969,8.1109,8.1988,90787,0
2013-02-26,8.4984,8.4984,8.1038,8.1692,54176,0
2013-02-27,8.1615,8.3293,8.1615,8.2493,24617,0
2013-02-28,8.2572,8.2572,8.0458,8.0886,31668,0
2013-03-01,8.1537,8.1913,8.0373,8.0886,29022,0
2013-03-04,8.1383,8.2117,8.0373,8.1109,38880,0
2013-03-05,8.1615,8.3589,8.0373,8.3293,51502,0
2013-03-06,8.3293,8.455,8.3146,8.3589,37567,0
2013-03-07,8.3382,8.3919,8.3215,8.3528,51005,0
2013-03-08,8.4319,8.4319,8.2938,8.3293,31103,0
2013-03-11,8.397,8.4479,8.2572,8.3085,42638,0
2013-03-12,8.345,8.4162,8.2895,8.3528,28693,0
2013-03-13,8.3293,8.3728,8.2791,8.2938,25319,0
2013-03-14,8.3528,8.4479,8.3008,8.411,100143,0
2013-03-15,8.4319,8.533,8.3293,8.5198,64772,0
2013-03-18,8.4753,8.5997,8.4162,8.5278,34897,0
2013-03-19,8.5632,8.6147,8.5127,8.5785,18950,0
2013-03-20,8.6147,8.8264,8.5854,8.8264,48686,0
2013-03-21,8.8338,8.8412,8.6805,8.7098,47844,0
2013-03-22,8.7397,8.819,8.6589,8.8126,31213,0
2013-03-25,8.8338,8.8412,8.6515,8.776,20229,0
2013-03-26,8.893,8.9133,8.7169,8.819,36028,0
2013-03-27,8.8708,8.8708,8.5499,8.6013,36694,0
2013-03-28,8.6888,8.776,8.5854,8.6013,36821,0
2013-04-01,8.7252,8.8338,8.542,8.6589,25733,0
2013-04-02,8.6805,8.696,8.3807,8.397,38243,0
2013-04-03,8.5065,8.542,8.3528,8.3528,37524,0
2013-04-04,8.3302,8.5065,8.3293,8.4833,25221,0
2013-04-05,8.3484,8.5785,8.3484,8.4984,31218,0
2013-04-08,8.6147,8.6515,8.5127,8.5854,44496,0
2013-04-09,8.6442,8.6442,8.424,8.5127,31843,0
2013-04-10,8.5571,8.6442,8.533,8.5785,29464,0
2013-04-11,8.6084,8.6515,8.5499,8.5925,22776,0
2013-04-12,8.6013,8.6147,8.4399,8.455,37015,0
2013-04-15,8.404,8.4753,8.2493,8.2493,50601,0
2013-04-16,8.2642,8.4541,8.1478,8.1615,56674,0
2013-04-17,8.1178,8.2729,8.0601,8.0675,53509,0
2013-04-18,8.1615,8.1615,8.0524,8.0725,26908,0
2013-04-19,8.4093,8.4093,8.1109,8.2493,9923,0
2013-04-22,8.3146,8.3146,8.2416,8.2572,17765,0
2013-04-23,8.345,8.404,8.2572,8.3885,34661,0
2013-04-24,8.4753,8.4753,8.404,8.455,49365,0
2013-04-25,8.4399,8.455,8.366,8.4162,22990,0
2013-04-26,8.4162,8.5854,8.366,8.404,26798,0
2013-04-29,8.4753,8.6147,8.4753,8.6147,41166,0
2013-04-30,8.6147,8.7315,8.5854,8.7015,32610,0
2013-05-01,8.7542,8.8126,8.4984,8.5127,57386,0
2013-05-02,8.6084,8.7977,8.5571,8.7614,56344,0
2013-05-03,8.5925,8.8051,8.5925,8.6147,50553,0
2013-05-06,8.6652,8.7397,8.637,8.7252,73936,0
2013-05-07,8.7252,8.7315,8.637,8.6725,30836,0
2013-05-08,8.6805,8.776,8.6442,8.7469,80356,0
2013-05-09,8.856,9.697,8.8412,9.565,179129,0
2013-05-10,9.602,9.828,9.3176,9.727,117913,0
2013-05-13,9.609,10.033,9.602,9.895,145935,0
2013-05-14,10.061,10.506,10.061,10.207,154122,0
2013-05-15,10.315,10.367,9.704,10.139,113896,0
2013-05-16,10.145,10.466,10.139,10.254,65536,0
2013-05-17,10.34,10.594,10.315,10.466,73273,0
2013-05-20,10.474,10.509,10.027,10.384,75805,0
2013-05-21,10.398,10.398,10.234,10.34,49382,0
2013-05-22,10.295,10.39,10.186,10.196,40514,0
2013-05-23,10.098,10.272,10.039,10.196,47505,0
2013-05-24,10.152,10.227,10.105,10.173,23084,0
2013-05-28,10.183,10.287,10.173,10.272,73526,0
2013-05-29,10.254,10.26,9.502,9.606,102327,0
2013-05-30,9.688,10.098,9.651,10.053,59447,0
2013-05-31,10.099,10.099,9.704,9.755,49026,0
2013-06-03,9.786,10.139,9.786,10.026,50395,0
2013-06-04,10.105,10.105,9.845,9.912,45889,0
2013-06-05,9.934,9.934,9.627,9.727,48427,0
2013-06-06,9.779,9.867,9.651,9.755,28144,0
2013-06-07,9.822,9.979,9.696,9.928,45240,0
2013-06-10,9.912,10.045,9.739,10.002,45160,0
2013-06-11,9.972,10.085,9.951,10.002,76097,0
2013-06-12,10.061,10.098,9.83,9.873,45610,0
2013-06-13,9.8,10.091,9.8,9.951,48375,0
2013-06-14,9.957,10.091,9.746,9.8,39186,0
2013-06-17,9.867,10.091,9.808,9.919,36427,0
2013-06-18,9.957,10.098,9.822,9.912,46104,0
2013-06-19,9.858,10.079,9.779,9.779,18385,0
2013-06-20,9.727,9.858,9.574,9.673,71742,0
2013-06-21,9.717,9.782,9.574,9.665,50064,0
2013-06-24,9.4927,9.598,9.1342,9.3516,84019,0
2013-06-25,9.562,9.77,9.4424,9.762,71158,0
2013-06-26,9.762,10.086,9.59,9.627,57373,0
2013-06-27,9.739,10.026,9.516,9.979,134913,0
2013-06-28,9.905,10.085,9.727,9.912,965881,0
2013-07-01,10.045,10.501,10.019,10.483,105703,0
2013-07-02,10.474,10.578,10.248,10.539,87627,0
2013-07-03,10.458,10.497,10.413,10.429,21643,0
2013-07-05,10.483,10.585,10.34,10.535,27630,0
2013-07-08,10.647,10.758,10.549,10.721,70818,0
2013-07-09,10.841,10.906,10.698,10.819,45466,0
2013-07-10,10.819,10.847,10.608,10.608,28124,0
2013-07-11,10.691,11.004,10.659,10.983,84012,0
2013-07-12,10.938,11.133,10.735,10.809,51072,0
2013-07-15,10.931,11.072,10.801,10.826,34105,0
2013-07-16,10.906,11.148,10.799,11.095,59987,0
2013-07-17,11.101,11.22,10.885,10.966,48115,0
2013-07-18,11.057,11.22,10.926,11.184,33300,0
2013-07-19,11.116,11.22,10.938,11.214,39105,0
2013-07-22,11.207,11.22,10.931,10.938,49829,0
2013-07-23,11.034,11.095,10.947,11.004,41373,0
2013-07-24,11.193,11.22,11.063,11.214,43621,0
2013-07-25,11.175,11.401,11.148,11.334,34737,0
2013-07-26,11.334,11.895,11.282,11.581,101970,0
2013-07-29,11.581,11.595,11.408,11.445,51741,0
2013-07-30,11.513,11.999,11.513,11.955,101522,0
2013-07-31,11.955,12.052,11.903,12.037,57626,0
2013-08-01,12.087,12.419,12.043,12.328,111604,0
2013-08-02,12.35,12.457,12.345,12.433,46452,0
2013-08-05,12.492,12.904,12.492,12.621,160563,0
2013-08-06,12.621,12.732,12.155,12.38,121777,0
2013-08-07,12.32,12.748,12.32,12.471,52815,0
2013-08-08,12.607,12.614,12.35,12.547,33308,0
2013-08-09,12.568,12.568,12.419,12.509,31927,0
2013-08-12,12.492,12.659,12.345,12.659,38160,0
2013-08-13,12.71,12.896,12.659,12.859,71987,0
2013-08-14,12.97,12.97,12.444,12.733,55666,0
2013-08-15,12.655,12.655,12.276,12.407,61743,0
2013-08-16,12.459,12.475,11.95,12.002,62558,0
2013-08-19,12.085,12.093,11.209,11.354,66525,0
2013-08-20,11.287,12.081,11.287,11.94,73356,0
2013-08-21,11.895,12.18,11.643,11.994,49086,0
2013-08-22,12.056,12.153,11.781,12.1,31035,0
2013-08-23,12.032,12.58,11.819,12.52,67169,0
2013-08-26,12.544,12.65,12.361,12.39,63642,0
2013-08-27,12.291,12.506,11.819,12.1,52135,0
2013-08-28,12.337,12.337,12.124,12.206,40877,0
2013-08-29,12.239,12.567,12.239,12.444,44568,0
2013-08-30,12.529,12.529,11.819,11.918,66648,0
2013-09-03,12.011,12.221,11.842,11.864,58345,0
2013-09-04,11.895,11.994,11.819,11.858,30504,0
2013-09-05,11.858,11.913,11.757,11.864,63146,0
2013-09-06,11.904,11.904,11.514,11.612,63810,0
2013-09-09,11.666,11.846,11.478,11.683,42020,0
2013-09-10,11.704,11.718,11.445,11.497,44583,0
2013-09-11,11.485,11.497,11.377,11.387,42126,0
2013-09-12,11.406,11.438,10.874,10.997,128826,0
2013-09-13,10.881,11.271,10.866,11.109,56554,0
2013-09-16,11.346,11.346,10.997,11.049,44369,0
2013-09-17,11.142,11.248,10.874,11.177,50254,0
2013-09-18,11.134,11.406,11.057,11.339,41623,0
2013-09-19,11.393,11.514,11.287,11.354,60271,0
2013-09-20,11.339,11.377,11.072,11.17,31541,0
2013-09-23,11.134,11.216,11.049,11.216,74098,0
2013-09-24,11.216,11.438,11.079,11.354,42885,0
2013-09-25,11.406,11.438,11.36,11.36,18738,0
2013-09-26,11.406,11.438,11.331,11.424,18361,0
2013-09-27,11.36,11.438,11.155,11.384,24330,0
2013-09-30,11.208,11.354,11.096,11.196,46957,0
2013-10-01,11.134,11.414,11.125,11.248,20915,0
2013-10-02,11.23,11.36,11.072,11.204,27672,0
2013-10-03,11.155,11.368,11.072,11.079,14166,0
2013-10-04,11.095,11.346,11.079,11.101,19806,0
2013-10-07,11.057,11.354,11.003,11.063,45510,0
2013-10-08,11.063,11.134,10.981,10.997,22033,0
2013-10-09,10.997,11.079,10.676,10.783,55079,0
2013-10-10,10.844,11.124,10.728,11.003,27906,0
2013-10-11,10.927,11.057,10.836,10.956,24712,0
2013-10-14,10.956,11.124,10.866,11.041,17403,0
2013-10-15,11.041,11.124,10.956,10.956,34852,0
2013-10-16,10.927,11.124,10.927,11.049,15475,0
2013-10-17,11.033,11.109,11.033,11.063,18361,0
2013-10-18,11.063,11.36,11.063,11.354,38558,0
2013-10-21,11.393,12.085,11.255,12.046,51933,0
2013-10-22,12.085,12.285,12.085,12.255,66360,0
2013-10-23,12.285,12.329,12.138,12.299,46559,0
2013-10-24,12.276,12.315,12.201,12.308,35803,0
2013-10-25,12.399,12.399,12.187,12.263,14424,0
2013-10-28,12.361,12.544,12.361,12.459,27804,0
2013-10-29,12.588,12.659,12.506,12.513,36981,0
2013-10-30,12.506,12.659,12.506,12.65,23735,0
2013-10-31,12.588,12.696,12.58,12.696,39419,0
2013-11-01,12.696,12.765,12.62,12.757,35149,0
2013-11-04,12.765,12.873,12.711,12.864,18058,0
2013-11-05,12.846,12.948,12.846,12.886,17049,0
2013-11-06,12.864,12.886,12.811,12.856,22554,0
2013-11-07,12.962,12.962,12.886,12.926,56131,0
2013-11-08,12.962,12.962,12.873,12.954,42229,0
2013-11-11,12.864,12.926,12.834,12.864,47781,0
2013-11-12,12.926,12.926,12.588,12.696,57309,0
2013-11-13,12.653,12.724,12.38,12.466,39859,0
2013-11-14,12.552,12.778,12.434,12.443,41277,0
2013-11-15,12.52,12.778,12.419,12.513,28675,0
2013-11-18,12.52,12.52,12.279,12.287,36776,0
2013-11-19,12.316,12.441,11.737,11.821,64332,0
2013-11-20,11.853,11.937,11.433,11.782,73166,0
2013-11-21,11.758,12.139,11.737,12.133,28803,0
2013-11-22,12.071,12.513,12.038,12.358,74580,0
2013-11-25,12.419,12.707,12.405,12.653,74967,0
2013-11-26,12.574,12.754,12.459,12.496,28544,0
2013-11-27,12.536,12.754,12.52,12.653,50403,0
2013-11-29,12.717,12.995,12.717,12.896,36639,0
2013-12-02,12.901,13.026,12.574,12.574,39477,0
2013-12-03,12.629,12.855,12.568,12.669,14271,0
2013-12-04,12.629,12.839,12.582,12.663,34975,0
2013-12-05,12.6,12.669,12.414,12.483,26232,0
2013-12-06,12.459,12.669,12.35,12.397,48478,0
2013-12-09,12.496,12.496,12.055,12.133,58122,0
2013-12-10,12.195,12.483,12.155,12.241,30732,0
2013-12-11,12.334,12.466,12.279,12.358,40761,0
2013-12-12,12.258,12.366,12.249,12.358,31692,0
2013-12-13,12.388,12.636,12.35,12.6,46676,0
2013-12-16,12.552,12.98,12.552,12.98,54394,0
2013-12-17,13.05,13.096,12.707,12.987,50278,0
2013-12-18,12.987,12.987,12.622,12.855,35618,0
2013-12-19,12.747,13.05,12.683,13.026,31889,0
2013-12-20,13.074,13.244,12.955,13.244,206874,0
2013-12-23,13.307,13.307,12.845,13.026,62493,0
2013-12-24,13.114,13.206,12.988,13.141,13033,0
2013-12-26,13.213,13.26,13.067,13.206,45132,0
2013-12-27,13.222,13.281,13.189,13.281,20702,0
2013-12-30,13.307,13.307,13.222,13.307,64808,0
2013-12-31,13.237,13.445,13.237,13.337,59922,0
2014-01-02,13.345,13.533,13.316,13.455,46257,0
2014-01-03,13.54,13.61,13.392,13.602,26043,0
2014-01-06,13.625,13.796,13.61,13.648,54906,0
2014-01-07,13.694,13.922,13.694,13.896,29832,0
2014-01-08,13.967,13.998,13.875,13.984,30860,0
2014-01-09,13.998,14.076,13.905,13.967,46547,0
2014-01-10,13.913,14.583,13.834,13.936,73422,0
2014-01-13,13.952,14.092,13.881,13.896,29832,0
2014-01-14,13.913,14.146,13.905,13.936,25589,0
2014-01-15,14.022,14.123,13.896,13.959,37033,0
2014-01-16,13.984,14.146,13.984,14.069,73081,0
2014-01-17,14.013,14.309,13.998,14.146,45649,0
2014-01-21,14.365,14.738,14.271,14.495,71751,0
2014-01-22,14.583,14.676,14.426,14.628,124726,0
2014-01-23,14.628,14.769,14.55,14.738,53364,0
2014-01-24,14.738,15.009,14.698,15.009,77452,0
2014-01-27,15.009,15.166,14.969,15.095,110325,0
2014-01-28,15.158,15.857,15.087,15.825,116343,0
2014-01-29,15.717,16.503,15.717,16.393,231336,0
2014-01-30,16.45,17.708,16.371,17.008,174234,0
2014-01-31,17.227,17.227,15.446,15.544,178698,0
2014-02-03,15.228,15.249,13.985,14.395,238933,0
2014-02-04,14.395,14.923,14.395,14.806,82600,0
2014-02-05,15.148,15.553,14.779,15.087,89902,0
2014-02-06,15.104,15.437,14.179,14.511,107578,0
2014-02-07,15.358,16.301,15.126,15.927,106179,0
2014-02-10,16.331,16.515,15.943,16.277,68902,0
2014-02-11,16.433,16.499,15.883,16.433,73727,0
2014-02-12,16.539,16.539,15.796,15.97,94894,0
2014-02-13,15.796,15.956,15.677,15.789,79743,0
2014-02-14,15.615,15.845,15.219,15.63,89226,0
2014-02-18,15.275,15.709,15.246,15.576,70018,0
2014-02-19,15.615,15.758,15.339,15.387,37140,0
2014-02-20,15.621,15.621,15.322,15.451,31227,0
2014-02-21,15.403,15.484,15.166,15.172,35222,0
2014-02-24,15.172,15.391,14.905,14.905,68713,0
2014-02-25,14.897,14.905,13.822,14.099,151617,0
2014-02-26,14.225,14.518,14.058,14.296,160446,0
2014-02-27,14.367,14.541,14.28,14.35,44793,0
2014-02-28,14.462,14.462,14.216,14.216,55003,0
2014-03-03,14.01,14.36,13.844,14.257,49281,0
2014-03-04,14.342,14.787,14.296,14.564,60838,0
2014-03-05,14.682,14.682,14.368,14.548,24271,0
2014-03-06,14.66,14.787,14.35,14.367,30045,0
2014-03-07,14.399,14.795,14.329,14.722,37628,0
2014-03-10,14.707,15.077,14.508,15.015,31840,0
2014-03-11,15.172,15.56,14.935,15.275,34430,0
2014-03-12,15.069,15.197,14.612,14.818,43283,0
2014-03-13,14.802,15.055,14.802,14.935,13362,0
2014-03-14,14.888,15.285,14.888,14.908,19729,0
2014-03-17,15.219,15.219,14.715,14.809,30482,0
2014-03-18,14.841,15.103,14.841,15.015,17540,0
2014-03-19,15.166,15.669,15.158,15.543,39788,0
2014-03-20,15.56,15.663,15.403,15.465,36424,0
2014-03-21,15.403,15.623,15.331,15.331,25614,0
2014-03-24,15.663,15.663,14.731,14.761,47193,0
2014-03-25,14.85,15.314,14.85,15.125,23838,0
2014-03-26,15.14,15.204,14.777,15.007,14687,0
2014-03-27,14.975,14.975,14.627,14.77,47836,0
2014-03-28,14.824,15.639,14.824,14.96,51223,0
2014-03-31,15.063,15.41,14.866,14.866,34677,0
2014-04-01,14.888,15.663,14.888,15.403,36409,0
2014-04-02,15.551,15.734,15.551,15.718,37168,0
2014-04-03,15.599,15.758,15.599,15.74,25817,0
2014-04-04,15.749,16.279,15.694,16.154,60424,0
2014-04-07,15.956,16.182,15.836,15.93,42010,0
2014-04-08,15.861,16.429,15.568,16.419,47614,0
2014-04-09,16.484,16.776,16.366,16.728,50254,0
2014-04-10,16.728,16.864,16.445,16.571,66411,0
2014-04-11,16.627,16.627,16.366,16.445,35361,0
2014-04-14,16.429,16.847,16.08,16.182,48458,0
2014-04-15,16.475,16.753,15.939,16.571,52373,0
2014-04-16,16.76,16.926,16.135,16.872,38116,0
2014-04-17,16.618,17.369,16.618,17.325,49980,0
2014-04-21,17.32,17.576,17.257,17.478,60011,0
2014-04-22,17.393,17.967,17.377,17.906,64493,0
2014-04-23,17.81,18.143,17.742,18.079,44818,0
2014-04-24,18.087,18.695,17.696,18.632,64843,0
2014-04-25,18.564,18.564,17.78,18.064,101455,0
2014-04-28,18.007,18.757,18.007,18.513,81355,0
2014-04-29,18.436,18.712,18.324,18.57,42896,0
2014-04-30,18.645,18.673,18.184,18.545,56402,0
2014-05-01,18.389,18.695,17.902,18.073,50023,0
2014-05-02,18.183,18.444,17.796,17.913,56084,0
2014-05-05,17.748,18.073,17.257,17.329,95152,0
2014-05-06,17.462,18.673,17.462,18.577,77351,0
2014-05-07,18.6,18.6,18.166,18.23,64090,0
2014-05-08,18.166,18.293,17.282,17.858,108760,0
2014-05-09,17.708,18.34,17.431,17.496,71444,0
2014-05-12,17.417,17.762,16.982,17.022,103221,0
2014-05-13,17.187,17.187,16.397,16.508,105878,0
2014-05-14,16.44,16.857,16.209,16.469,100450,0
2014-05-15,16.294,16.342,14.61,15.39,373903,0
2014-05-16,15.266,16.047,15.251,15.992,81482,0
2014-05-19,15.685,15.717,15.247,15.436,50689,0
2014-05-20,15.604,15.783,15.294,15.702,40331,0
2014-05-21,15.796,16.194,15.693,16.03,63181,0
2014-05-22,15.934,16.19,15.749,16.038,40912,0
2014-05-23,16.056,16.768,15.934,16.768,41938,0
2014-05-27,16.706,16.993,16.679,16.745,52924,0
2014-05-28,16.808,16.824,16.225,16.615,52088,0
2014-05-29,16.637,16.808,16.433,16.768,24503,0
2014-05-30,16.753,16.849,16.286,16.592,90675,0
2014-06-02,16.76,16.76,16.286,16.496,48504,0
2014-06-03,16.559,16.679,16.359,16.605,46164,0
2014-06-04,16.44,16.6,16.311,16.449,25723,0
2014-06-05,16.368,17.018,16.294,16.679,77749,0
2014-06-06,16.489,17.65,16.489,16.888,75082,0
2014-06-09,16.888,17.675,16.824,17.643,42683,0
2014-06-10,17.564,17.78,16.936,17.62,24182,0
2014-06-11,17.584,17.611,16.368,16.698,77167,0
2014-06-12,16.698,16.785,16.527,16.768,34603,0
2014-06-13,16.65,16.866,16.368,16.399,55311,0
2014-06-16,16.527,16.768,16.449,16.568,25296,0
2014-06-17,16.521,16.592,16.181,16.432,53776,0
2014-06-18,16.504,16.548,16.368,16.391,32662,0
2014-06-19,16.391,16.6,16.181,16.342,41731,0
2014-06-20,16.62,16.62,15.734,16.062,110420,0
2014-06-23,15.911,16.586,15.783,16.559,75711,0
2014-06-24,16.391,16.824,16.319,16.449,67135,0
2014-06-25,16.469,16.961,16.286,16.576,54630,0
2014-06-26,16.368,17.318,16.368,17.041,99539,0
2014-06-27,16.874,17.251,16.271,16.271,1069881,0
2014-06-30,16.359,16.677,15.294,15.717,166085,0
2014-07-01,15.783,16.35,15.761,16.022,85268,0
2014-07-02,16,16.359,15.676,16.006,54717,0
2014-07-03,16.062,16.069,15.847,15.901,15970,0
2014-07-07,15.87,15.879,15.702,15.796,67458,0
2014-07-08,15.783,15.811,15.418,15.436,64090,0
2014-07-09,15.436,15.646,15.38,15.418,24155,0
2014-07-10,15.301,15.35,15.067,15.124,67539,0
2014-07-11,15.139,15.315,15.124,15.165,39835,0
2014-07-14,15.266,16.092,15.21,15.838,71456,0
2014-07-15,15.847,16.143,15.74,16.047,49980,0
2014-07-16,16.112,16.228,15.964,15.974,31291,0
2014-07-17,15.964,16.229,15.468,15.557,41757,0
2014-07-18,15.483,16.033,15.468,15.951,23762,0
2014-07-21,15.879,16.112,15.621,15.676,40067,0
2014-07-22,15.597,16.022,15.597,15.917,21325,0
2014-07-23,15.879,16.172,15.409,15.838,18234,0
2014-07-24,15.83,16.03,15.54,15.702,35751,0
2014-07-25,15.646,16.022,15.646,15.774,64950,0
2014-07-28,15.717,16.027,15.646,15.774,33098,0
2014-07-29,16.016,16.016,15.676,15.879,64530,0
2014-07-30,15.894,16.047,15.87,15.964,21307,0
2014-07-31,15.964,16.229,15.813,16.062,44756,0
2014-08-01,16.062,16.229,16.047,16.086,54149,0
2014-08-04,16.086,16.247,16.047,16.19,44360,0
2014-08-05,16.086,16.247,15.847,15.862,43528,0
2014-08-06,15.806,16.238,15.749,15.783,27435,0
2014-08-07,15.766,16.03,15.676,15.847,26567,0
2014-08-08,15.838,15.992,15.74,15.783,43224,0
2014-08-11,15.87,16.408,15.806,16.311,73010,0
2014-08-12,16.294,16.311,15.984,16.133,49640,0
2014-08-13,16.114,16.423,16.05,16.368,47632,0
2014-08-14,16.423,16.464,16.327,16.384,25896,0
2014-08-15,16.62,16.711,16.423,16.711,36840,0
2014-08-18,16.717,17.028,16.646,16.93,66898,0
2014-08-19,16.979,17.126,16.922,17.059,67372,0
2014-08-20,16.993,17.126,16.888,16.972,22190,0
2014-08-21,17.012,17.069,16.897,17.002,14038,0
2014-08-22,16.993,17.126,16.61,16.743,57439,0
2014-08-25,16.897,16.897,16.205,16.221,51924,0
2014-08-26,16.477,16.595,15.997,16.073,92627,0
2014-08-27,16.157,16.284,16.063,16.138,24026,0
2014-08-28,16.001,16.227,15.994,16.214,27043,0
2014-08-29,16.31,16.783,16.074,16.433,92802,0
2014-09-02,16.408,16.838,16.408,16.724,93424,0
2014-09-03,16.703,16.703,16.195,16.195,61056,0
2014-09-04,16.177,16.498,16.177,16.423,55516,0
2014-09-05,16.31,16.874,16.302,16.627,88609,0
2014-09-08,16.654,17.031,16.523,16.751,74760,0
2014-09-09,16.915,16.915,16.341,16.423,39665,0
2014-09-10,16.377,16.816,16.355,16.703,21058,0
2014-09-11,16.694,16.962,16.491,16.888,61953,0
2014-09-12,16.93,17.059,16.579,17.02,50860,0
2014-09-15,17.059,17.059,16.498,16.506,49477,0
2014-09-16,16.58,17.329,16.571,17.183,76808,0
2014-09-17,17.134,17.329,17.069,17.191,53264,0
2014-09-18,17.149,17.531,17.149,17.385,47894,0
2014-09-19,17.42,17.51,17.012,17.248,71513,0
2014-09-22,17.207,17.207,16.799,17.149,41748,0
2014-09-23,17.126,17.531,16.962,17.403,63816,0
2014-09-24,17.378,17.851,17.329,17.762,46803,0
2014-09-25,17.663,17.72,16.606,16.807,137149,0
2014-09-26,16.831,17.524,16.529,17.452,129742,0
2014-09-29,17.158,17.606,17.093,17.597,83993,0
2014-09-30,17.558,17.941,17.354,17.941,161364,0
2014-10-01,17.867,18.105,17.736,17.828,94515,0
2014-10-02,17.762,18.267,17.762,18.25,78865,0
2014-10-03,18.276,18.592,18.219,18.488,108905,0
2014-10-06,18.634,18.716,18.073,18.47,93061,0
2014-10-07,18.298,18.461,18.073,18.298,76147,0
2014-10-08,18.316,18.755,18.193,18.692,42365,0
2014-10-09,18.749,19.016,18.236,18.267,60807,0
2014-10-10,18.201,18.951,17.95,18.298,86848,0
2014-10-13,18.405,18.83,18.096,18.356,48500,0
2014-10-14,18.57,18.997,18.446,18.511,43551,0
2014-10-15,18.431,18.668,17.909,18.381,73259,0
2014-10-16,18.25,19.13,17.946,18.994,53815,0
2014-10-17,19.353,19.353,19.048,19.074,57223,0
2014-10-20,19.1,19.149,18.293,18.439,50765,0
2014-10-21,18.34,18.846,18.34,18.796,30161,0
2014-10-22,18.822,18.944,18.267,18.439,20529,0
2014-10-23,18.422,18.968,18.422,18.642,19000,0
2014-10-24,18.634,18.927,18.316,18.903,43796,0
2014-10-27,19.016,19.206,18.813,18.92,33825,0
2014-10-28,18.878,19.499,18.855,19.493,47353,0
2014-10-29,19.352,19.654,19.352,19.548,43192,0
2014-10-30,19.571,20.469,19.571,20.272,75270,0
2014-10-31,20.387,21.055,20.052,20.06,88841,0
2014-11-03,20.077,20.895,20.077,20.241,36105,0
2014-11-04,20.551,20.731,20.184,20.638,50529,0
2014-11-05,20.895,20.934,20.378,20.533,66951,0
2014-11-06,20.281,20.583,19.286,19.929,61294,0
2014-11-07,19.825,20.175,19.172,19.964,49352,0
2014-11-10,19.98,19.98,18.755,19.057,91738,0
2014-11-11,18.887,18.936,18.422,18.683,57840,0
2014-11-12,18.683,19.344,18.675,19.172,61117,0
2014-11-13,19.164,19.164,18.577,18.668,64141,0
2014-11-14,18.672,18.672,18.365,18.414,55709,0
2014-11-17,18.405,18.405,17.687,17.828,66018,0
2014-11-18,17.81,18.091,17.603,17.911,71001,0
2014-11-19,17.802,17.859,16.768,17.456,92309,0
2014-11-20,17.43,18.083,17.166,17.993,35631,0
2014-11-21,18.297,18.82,17.769,17.976,45648,0
2014-11-24,17.859,18.543,17.859,18.1,41829,0
2014-11-25,18.248,18.248,17.858,18.05,28978,0
2014-11-26,18.34,18.456,18.1,18.447,28381,0
2014-11-28,18.405,18.644,18.198,18.208,21724,0
2014-12-01,18.34,18.423,18.116,18.216,42566,0
2014-12-02,18.175,18.82,18.116,18.72,47285,0
2014-12-03,18.587,18.961,18.233,18.779,40863,0
2014-12-04,18.446,18.753,18.137,18.622,39834,0
2014-12-05,18.631,18.911,18.414,18.72,27423,0
2014-12-08,18.803,18.803,18.166,18.248,75471,0
2014-12-09,18.158,18.432,18.025,18.365,34999,0
2014-12-10,18.24,18.356,17.678,17.778,41486,0
2014-12-11,17.687,17.765,16.627,16.703,103428,0
2014-12-12,16.545,16.925,16,16.676,96874,0
2014-12-15,16.66,16.776,16.545,16.627,45628,0
2014-12-16,16.488,16.868,16.461,16.545,184450,0
2014-12-17,16.654,17.19,16.545,17.125,48349,0
2014-12-18,17.207,17.207,16.717,16.869,34420,0
2014-12-19,16.768,17.396,16.545,17.049,131722,0
2014-12-22,17.018,17.405,16.819,17.322,16621,0
2014-12-23,17.356,17.564,17.33,17.554,45395,0
2014-12-24,17.536,17.761,17.536,17.712,5779,0
2014-12-26,17.712,17.993,17.372,17.926,26102,0
2014-12-29,17.785,17.844,17.388,17.447,25664,0
2014-12-30,17.231,17.447,17.199,17.388,36815,0
2014-12-31,17.422,17.603,17.248,17.256,31670,0
2015-01-02,17.43,17.43,16.66,16.942,23124,0
2015-01-05,16.919,16.949,16.512,16.527,38713,0
2015-01-06,16.503,16.503,16.345,16.439,78452,0
2015-01-07,16.57,16.834,16.527,16.793,15091,0
2015-01-08,16.76,17.289,16.76,17.281,22114,0
2015-01-09,17.173,17.33,16.8,17.199,16313,0
2015-01-12,17.256,17.678,17.166,17.471,24047,0
2015-01-13,17.712,17.769,17.388,17.613,44074,0
2015-01-14,17.471,17.735,17.396,17.644,48186,0
2015-01-15,17.536,17.536,17.166,17.264,32322,0
2015-01-16,17.19,17.519,17.041,17.182,27653,0
2015-01-20,17.281,17.306,17.033,17.224,25671,0
2015-01-21,17.224,17.661,17.041,17.322,39346,0
2015-01-22,17.622,18.546,17.38,18.423,202133,0
2015-01-23,18.423,19.398,18.19,19.201,122719,0
2015-01-26,19.374,20.029,19.142,19.712,65038,0
2015-01-27,19.606,20.234,19.498,19.979,45520,0
2015-01-28,20.087,20.094,19.3,19.564,75853,0
2015-01-29,19.663,20.144,19.333,20.144,41851,0
2015-01-30,20.087,20.118,19.356,19.439,42471,0
2015-02-02,19.376,20.077,19.334,19.944,50229,0
2015-02-03,19.846,20.637,19.656,20.225,74617,0
2015-02-04,19.97,20.342,19.862,20.06,39580,0
2015-02-05,20.234,20.309,19.606,19.904,47660,0
2015-02-06,19.879,19.885,19.656,19.746,27662,0
2015-02-09,19.77,19.78,18.695,19.036,56335,0
2015-02-10,19.201,19.366,18.746,19.026,36103,0
2015-02-11,18.927,19.979,18.811,18.944,17052,0
2015-02-12,18.944,19.361,18.944,19.026,43571,0
2015-02-13,19.32,19.32,19.086,19.228,27709,0
2015-02-17,19.287,19.699,19.228,19.304,36767,0
2015-02-18,19.238,20.101,19.177,19.91,27187,0
2015-02-19,19.925,19.925,19.589,19.749,15464,0
2015-02-20,19.8,19.834,19.32,19.396,28683,0
2015-02-23,19.431,19.583,19.14,19.431,19331,0
2015-02-24,19.481,19.571,19.279,19.372,18638,0
2015-02-25,19.219,19.396,19.122,19.211,10054,0
2015-02-26,19.219,19.589,19.169,19.471,15267,0
2015-02-27,19.505,19.505,19.111,19.128,27791,0
2015-03-02,19.161,19.403,18.75,18.842,53094,0
2015-03-03,18.799,18.968,18.513,18.866,39761,0
2015-03-04,18.816,19.511,18.708,19.195,46189,0
2015-03-05,18.994,19.521,18.994,19.204,20118,0
2015-03-06,19.161,19.665,18.85,18.866,37975,0
2015-03-09,18.976,18.976,18.566,18.825,23453,0
2015-03-10,18.682,18.732,18.295,18.422,41306,0
2015-03-11,18.413,18.462,18.103,18.179,28927,0
2015-03-12,18.339,19.463,18.339,19.304,26547,0
2015-03-13,19.219,19.219,18.195,18.557,19999,0
2015-03-16,18.574,18.784,18.363,18.472,30713,0
2015-03-17,18.33,18.404,17.355,18.009,126903,0
2015-03-18,17.784,18.547,17.784,18.522,65356,0
2015-03-19,18.363,19.287,18.363,18.909,55952,0
2015-03-20,19.052,19.094,18.482,18.616,82973,0
2015-03-23,18.682,18.95,18.682,18.942,27975,0
2015-03-24,18.96,19.304,18.909,19.304,55713,0
2015-03-25,19.32,19.32,18.942,19.017,26904,0
2015-03-26,19.017,19.38,18.984,19.304,17381,0
2015-03-27,19.161,19.177,18.724,18.95,19523,0
2015-03-30,19.111,19.228,18.96,18.994,22023,0
2015-03-31,18.866,18.984,18.825,18.95,15927,0
2015-04-01,18.909,18.909,18.547,18.909,13927,0
2015-04-02,18.715,19.279,18.715,19.261,13927,0
2015-04-06,19.128,19.279,18.901,19.245,15714,0
2015-04-07,19.228,19.245,18.901,19.026,8900,0
2015-04-08,18.732,18.925,18.506,18.816,29879,0
2015-04-09,18.791,18.791,18.566,18.75,7615,0
2015-04-10,18.791,18.893,18.625,18.883,11663,0
2015-04-13,18.834,19.009,18.791,18.909,17499,0
2015-04-14,18.909,19.009,18.816,18.918,9524,0
2015-04-15,19.068,19.144,18.963,19.111,13415,0
2015-04-16,19.238,19.304,19.119,19.135,9458,0
2015-04-17,18.883,19.052,18.632,18.791,29169,0
2015-04-20,18.866,19.261,18.866,19.219,19154,0
2015-04-21,19.32,19.32,19.111,19.111,10777,0
2015-04-22,19.195,19.32,19.017,19.094,15606,0
2015-04-23,19.153,19.287,19.153,19.228,10952,0
2015-04-24,19.287,19.287,19.161,19.287,10797,0
2015-04-27,19.32,19.403,19.017,19.06,14879,0
2015-04-28,19.052,19.304,18.996,19.211,17893,0
2015-04-29,19.161,19.438,19.076,19.329,10119,0
2015-04-30,19.128,19.38,19.128,19.346,26426,0
2015-05-01,19.498,19.606,19.287,19.571,19761,0
2015-05-04,19.491,19.639,19.491,19.564,23453,0
2015-05-05,19.639,19.639,19.329,19.372,18808,0
2015-05-06,19.338,19.585,19.32,19.453,35718,0
2015-05-07,19.531,19.623,19.353,19.531,24574,0
2015-05-08,19.741,19.741,19.541,19.665,18094,0
2015-05-11,19.673,19.723,19.556,19.656,48689,0
2015-05-12,19.631,19.631,18.784,18.834,55066,0
2015-05-13,18.987,18.987,18.689,18.73,20435,0
2015-05-14,18.876,18.936,18.689,18.92,20391,0
2015-05-15,18.771,19.07,18.771,19.04,39846,0
2015-05-18,19.107,19.31,19.048,19.31,27839,0
2015-05-19,19.346,19.704,19.329,19.653,50196,0
2015-05-20,19.636,19.711,18.775,18.825,42304,0
2015-05-21,18.893,18.91,18.485,18.593,34333,0
2015-05-22,18.585,18.585,18.142,18.201,41015,0
2015-05-26,18.056,18.253,17.921,18.056,21015,0
2015-05-27,18.116,18.237,17.937,18.142,34570,0
2015-05-28,18.082,18.364,18.047,18.253,18423,0
2015-05-29,18.28,18.442,18.116,18.244,24961,0
2015-06-01,18.321,18.689,18.22,18.28,19233,0
2015-06-02,18.261,18.552,18.22,18.465,19999,0
2015-06-03,18.593,18.859,18.593,18.859,24022,0
2015-06-04,18.765,18.987,18.525,18.807,23085,0
2015-06-05,18.902,19.141,18.706,19.141,18984,0
2015-06-08,19.269,19.285,18.74,18.884,23906,0
2015-06-09,18.92,18.952,18.689,18.696,22681,0
2015-06-10,18.775,19.04,18.543,18.644,31761,0
2015-06-11,18.543,18.696,18.013,18.116,32751,0
2015-06-12,18.177,18.442,18.116,18.364,20859,0
2015-06-15,18.364,18.92,18.142,18.493,47343,0
2015-06-16,18.456,18.516,18.406,18.415,10898,0
2015-06-17,18.424,18.433,18.142,18.244,16055,0
2015-06-18,18.22,18.261,18.013,18.066,40196,0
2015-06-19,18.09,18.543,18.056,18.339,37850,0
2015-06-22,18.374,18.449,18.056,18.134,21796,0
2015-06-23,18.193,18.312,17.885,17.962,35880,0
2015-06-24,17.988,18.142,17.741,17.758,28124,0
2015-06-25,17.844,17.904,17.691,17.75,22264,0
2015-06-26,17.715,17.981,17.563,17.758,47462,0
2015-06-29,17.758,17.758,16.982,16.99,64805,0
2015-06-30,17.11,17.358,16.854,17.017,48320,0
2015-07-01,17.076,17.494,16.982,17.297,49455,0
2015-07-02,17.281,17.451,17.1,17.348,22735,0
2015-07-06,17.281,17.664,17.033,17.092,32928,0
2015-07-07,17.152,17.443,17.1,17.306,32813,0
2015-07-08,17.229,17.306,16.896,16.964,23906,0
2015-07-09,17.211,17.211,16.896,16.956,15586,0
2015-07-10,17.221,17.391,17.092,17.246,28360,0
2015-07-13,17.348,17.399,17.007,17.204,19101,0
2015-07-14,17.152,17.272,17.1,17.246,9315,0
2015-07-15,17.186,17.408,16.982,17.144,42783,0
2015-07-16,17.221,17.281,17.161,17.169,19571,0
2015-07-17,17.281,17.297,17.092,17.221,25429,0
2015-07-20,17.221,17.306,16.964,17.119,15115,0
2015-07-21,17.195,17.246,16.974,16.99,17107,0
2015-07-22,17.05,17.11,16.974,17.017,18399,0
2015-07-23,17.05,17.614,17.033,17.331,78164,0
2015-07-24,17.382,17.581,17.076,17.1,18399,0
2015-07-27,17.11,17.195,16.982,17.076,17107,0
2015-07-28,17.195,17.545,17.033,17.186,23670,0
2015-07-29,17.254,17.408,17.135,17.263,15703,0
2015-07-30,17.348,17.433,17.057,17.246,20978,0
2015-07-31,17.375,17.594,17.076,17.204,11836,0
2015-08-03,17.254,17.604,17.024,17.033,21835,0
2015-08-04,17.086,17.288,16.642,16.71,31758,0
2015-08-05,16.76,17.067,16.724,16.914,16525,0
2015-08-06,17.024,17.057,16.811,16.863,17517,0
2015-08-07,16.82,16.922,16.215,16.291,46170,0
2015-08-10,16.155,16.793,16.06,16.743,49571,0
2015-08-11,16.642,16.99,16.642,16.872,27268,0
2015-08-12,16.835,16.835,16.548,16.645,27972,0
2015-08-13,16.609,16.948,16.469,16.887,20375,0
2015-08-14,16.827,17.202,16.627,17.167,21643,0
2015-08-17,17.158,17.375,17.088,17.261,17268,0
2015-08-18,17.245,17.245,16.984,17.167,35570,0
2015-08-19,16.984,17.235,16.548,16.81,20605,0
2015-08-20,16.678,16.698,16.418,16.427,22214,0
2015-08-21,16.184,16.418,15.549,15.689,128348,0
2015-08-24,13.127,15.689,10.129,15.508,78488,0
2015-08-25,16.184,16.315,15.897,15.994,29584,0
2015-08-26,16.167,16.28,15.637,15.959,16461,0
2015-08-27,16.019,16.236,15.663,16.071,30505,0
2015-08-28,15.021,16.037,14.847,15.872,45928,0
2015-08-31,15.828,16.271,15.637,16.22,22332,0
2015-09-01,15.23,15.793,14.856,15.386,74132,0
2015-09-02,15.567,15.637,14.856,15.291,50765,0
2015-09-03,15.333,15.725,15.333,15.637,34879,0
2015-09-04,15.637,15.699,15.342,15.61,15539,0
2015-09-08,15.586,15.637,15.22,15.306,29700,0
2015-09-09,15.457,15.586,15.21,15.23,37756,0
2015-09-10,15.141,15.594,15.141,15.333,20602,0
2015-09-11,15.21,15.23,14.777,14.856,38333,0
2015-09-14,14.768,14.821,14.24,14.404,40634,0
2015-09-15,14.247,14.62,14.179,14.517,43742,0
2015-09-16,14.586,14.639,14.282,14.368,18072,0
2015-09-17,14.264,14.527,13.952,14.187,38308,0
2015-09-18,13.978,14.151,13.605,13.622,41326,0
2015-09-21,13.544,13.952,13.544,13.658,23714,0
2015-09-22,13.466,13.648,13.256,13.275,18647,0
2015-09-23,13.29,13.664,13.282,13.476,17046,0
2015-09-24,13.334,13.527,13.334,13.37,15794,0
2015-09-25,13.456,13.476,13.081,13.143,28317,0
2015-09-28,13.162,13.162,12.658,12.709,43906,0
2015-09-29,12.796,12.936,12.701,12.779,36375,0
2015-09-30,12.875,13.119,12.771,13.1,37872,0
2015-10-01,13.091,13.205,12.927,13.039,16001,0
2015-10-02,12.987,13.091,12.719,12.875,39482,0
2015-10-05,12.823,13.648,12.797,13.613,29687,0
2015-10-06,13.605,14.031,13.569,13.813,19340,0
2015-10-07,13.882,13.987,13.352,13.405,28252,0
2015-10-08,13.439,13.605,13.431,13.536,29353,0
2015-10-09,13.527,13.866,13.483,13.837,62275,0
2015-10-12,13.935,14.507,13.736,14.473,31027,0
2015-10-13,14.429,15.021,14.429,14.829,31424,0
2015-10-14,14.916,15.351,14.796,15.09,26705,0
2015-10-15,15.194,15.463,15.125,15.297,52375,0
2015-10-16,15.386,15.386,14.89,15.133,28201,0
2015-10-19,15.151,15.194,14.943,15.081,35359,0
2015-10-20,15.116,15.16,15.072,15.125,17497,0
2015-10-21,15.09,15.194,14.872,14.899,11971,0
2015-10-22,14.899,15.133,14.872,15.116,9324,0
2015-10-23,15.16,15.169,15.002,15.169,23714,0
2015-10-26,15.141,15.23,14.881,15.002,18763,0
2015-10-27,14.959,14.959,14.586,14.655,17497,0
2015-10-28,14.787,15.23,14.612,15.116,28317,0
2015-10-29,15.072,15.254,14.977,15.107,10130,0
2015-10-30,15.141,15.151,14.985,15.021,30505,0
2015-11-02,14.943,15.099,14.837,15.002,18000,0
2015-11-03,14.967,15.064,14.916,14.985,20605,0
2015-11-04,14.943,14.967,14.682,14.847,70030,0
2015-11-05,14.837,15.21,14.768,14.899,37065,0
2015-11-06,14.837,14.881,14.334,14.768,38907,0
2015-11-09,14.708,14.708,14.412,14.603,24720,0
2015-11-10,14.648,14.656,13.965,14.097,69206,0
2015-11-11,14.241,14.471,14.107,14.31,20741,0
2015-11-12,14.319,14.418,13.849,13.893,37646,0
2015-11-13,13.787,13.955,13.751,13.902,28293,0
2015-11-16,13.965,14.027,13.832,13.955,19837,0
2015-11-17,13.965,14.141,13.672,13.787,24797,0
2015-11-18,13.911,14.089,13.777,14.079,22994,0
2015-11-19,14.089,14.222,14.079,14.194,23333,0
2015-11-20,14.258,14.266,13.893,14.008,33928,0
2015-11-23,13.93,14.329,13.93,14.107,34943,0
2015-11-24,13.938,14.069,13.769,14.037,16255,0
2015-11-25,14.008,14.194,13.902,14.107,32800,0
2015-11-27,14.212,14.71,14.089,14.558,35167,0
2015-11-30,14.478,15.127,14.141,14.159,69432,0
2015-12-01,14.31,14.706,14.31,14.596,63670,0
2015-12-02,14.648,14.791,14.505,14.596,23851,0
2015-12-03,14.719,15.047,14.444,14.648,16221,0
2015-12-04,14.656,15.101,14.495,14.976,108094,0
2015-12-07,14.905,15.002,14.577,14.753,22091,0
2015-12-08,14.577,14.852,14.471,14.471,14437,0
2015-12-09,14.453,14.603,14.434,14.478,14315,0
2015-12-10,14.462,14.603,14.107,14.107,22994,0
2015-12-11,13.839,13.938,13.362,13.414,44860,0
2015-12-14,13.478,13.584,13.317,13.406,37275,0
2015-12-15,13.54,13.742,13.424,13.663,12625,0
2015-12-16,13.707,14.017,13.698,13.983,39338,0
2015-12-17,13.983,14.107,13.494,13.663,25137,0
2015-12-18,13.584,14.222,13.584,14.027,85213,0
2015-12-21,14.097,14.746,14.097,14.478,54214,0
2015-12-22,14.596,14.666,14.329,14.425,27215,0
2015-12-23,14.603,14.603,14.372,14.462,18824,0
2015-12-24,14.381,14.558,14.329,14.4,7675,0
2015-12-28,14.372,14.505,14.169,14.266,17551,0
2015-12-29,14.284,14.284,13.796,14.017,31355,0
2015-12-30,13.911,13.93,13.602,13.635,10412,0
2015-12-31,13.707,14.017,13.531,13.751,27611,0
2016-01-04,13.531,13.663,13.085,13.44,39125,0
2016-01-05,13.44,13.796,13.419,13.787,23063,0
2016-01-06,13.619,13.921,13.619,13.769,13694,0
2016-01-07,13.619,13.761,13.54,13.751,36064,0
2016-01-08,13.885,13.885,13.449,13.449,29364,0
2016-01-11,13.449,13.564,12.67,12.899,52640,0
2016-01-12,12.946,13.023,12.201,12.563,66036,0
2016-01-13,12.491,12.595,12.225,12.376,38528,0
2016-01-14,12.314,12.758,12.207,12.617,27051,0
2016-01-15,12.35,12.749,12.129,12.642,41241,0
2016-01-19,12.579,12.74,12.332,12.465,38772,0
2016-01-20,12.42,12.971,12.163,12.767,51832,0
2016-01-21,12.793,13.211,12.775,13.069,16004,0
2016-01-22,13.175,13.635,13.175,13.564,15422,0
2016-01-25,13.574,13.574,13.309,13.44,13970,0
2016-01-26,13.469,13.902,13.44,13.521,35204,0
2016-01-27,13.531,13.626,13.44,13.449,28280,0
2016-01-28,13.44,13.579,13.332,13.387,30417,0
2016-01-29,13.343,13.761,13.343,13.564,27934,0
2016-02-01,13.352,13.635,13.317,13.512,30453,0
2016-02-02,13.352,13.655,13.352,13.494,19179,0
2016-02-03,13.531,13.645,13.433,13.555,23241,0
2016-02-04,13.459,13.626,13.459,13.61,20239,0
2016-02-05,13.584,13.584,12.543,12.617,96027,0
2016-02-08,12.42,12.838,12.358,12.821,42598,0
2016-02-09,12.821,13.469,12.774,13.069,62043,0
2016-02-10,13.06,13.335,13.015,13.123,26889,0
2016-02-11,12.98,13.289,12.874,13.193,35057,0
2016-02-12,13.302,13.446,13.038,13.429,36679,0
2016-02-16,13.555,13.93,13.446,13.792,22553,0
2016-02-17,13.856,13.93,13.756,13.829,41911,0
2016-02-18,13.82,13.856,13.602,13.628,12558,0
2016-02-19,13.61,13.811,13.476,13.637,18408,0
2016-02-22,13.701,13.892,13.476,13.846,25905,0
2016-02-23,13.846,14.329,13.719,13.984,37454,0
2016-02-24,13.837,14.298,13.684,13.992,18460,0
2016-02-25,14.065,14.338,14.01,14.256,21105,0
2016-02-26,14.346,14.647,14.138,14.41,24714,0
2016-02-29,14.346,14.628,14.283,14.474,20299,0
2016-03-01,14.537,14.674,14.373,14.51,16664,0
2016-03-02,14.42,14.537,14.264,14.428,23735,0
2016-03-03,14.365,14.53,14.302,14.466,18138,0
2016-03-04,14.41,14.738,14.383,14.554,17029,0
2016-03-07,14.383,14.692,14.383,14.537,17773,0
2016-03-08,14.51,14.61,14.141,14.329,21006,0
2016-03-09,14.474,14.554,14.239,14.356,22597,0
2016-03-10,14.41,14.655,14.246,14.628,30014,0
2016-03-11,14.628,15.319,14.618,15.293,50961,0
2016-03-14,15.219,15.481,15.128,15.447,37093,0
2016-03-15,15.409,15.555,15.309,15.472,27811,0
2016-03-16,15.447,15.783,14.869,15.627,15727,0
2016-03-17,15.673,15.855,15.427,15.608,40833,0
2016-03-18,15.701,15.9,15.309,15.764,68701,0
2016-03-21,15.701,15.719,15.392,15.464,17874,0
2016-03-22,15.51,15.51,15.328,15.392,12347,0
2016-03-23,15.273,15.709,14.647,14.674,28918,0
2016-03-24,14.601,14.618,14.056,14.155,74895,0
2016-03-28,14.155,14.175,13.684,13.792,90402,0
2016-03-29,13.837,14.992,13.812,14.973,32350,0
2016-03-30,15.019,15.019,14.809,14.91,8555,0
2016-03-31,14.864,15.254,14.864,15.082,15415,0
2016-04-01,14.892,15.373,14.846,15.219,14496,0
2016-04-04,15.337,15.401,14.901,14.965,17922,0
2016-04-05,14.873,14.873,14.554,14.628,16400,0
2016-04-06,14.618,15.165,14.618,14.983,16237,0
2016-04-07,14.892,14.937,14.593,14.937,13886,0
2016-04-08,14.983,15.373,14.983,15.3,25292,0
2016-04-11,15.347,15.383,14.965,15.2,35490,0
2016-04-12,15.009,15.481,15.009,15.457,21639,0
2016-04-13,15.491,15.719,15.388,15.627,13355,0
2016-04-14,15.536,15.536,15.363,15.464,11358,0
2016-04-15,15.373,15.392,15.273,15.337,11574,0
2016-04-18,15.363,15.573,15.31,15.545,18307,0
2016-04-19,15.592,15.745,15.592,15.656,21023,0
2016-04-20,15.601,16.082,15.555,16.009,23891,0
2016-04-21,15.9,16.056,15.8,15.955,9296,0
2016-04-22,16.009,16.481,15.974,16.391,28110,0
2016-04-25,16.437,16.437,16.11,16.3,20180,0
2016-04-26,16.273,16.318,16,16.21,18838,0
2016-04-27,16.255,16.255,15.992,16.056,16396,0
2016-04-28,16.063,16.3,15.928,15.946,19611,0
2016-04-29,16.018,16.023,15.673,15.791,14900,0
2016-05-02,15.728,15.783,15.472,15.71,12838,0
2016-05-03,15.555,15.827,15.519,15.783,16116,0
2016-05-04,15.818,16,15.701,15.783,18083,0
2016-05-05,15.928,15.992,15.691,15.701,10396,0
2016-05-06,15.719,17.564,15.719,17.272,48725,0
2016-05-09,17.526,17.889,17.318,17.653,34508,0
2016-05-10,17.854,17.881,17.726,17.835,12199,0
2016-05-11,17.772,17.981,17.691,17.808,20924,0
2016-05-12,17.772,17.944,17.009,17.335,36516,0
2016-05-13,17.345,17.745,17.21,17.708,14176,0
2016-05-16,17.866,18.106,17.616,18.097,35983,0
2016-05-17,17.995,18.042,17.536,17.671,46482,0
2016-05-18,17.551,17.939,17.551,17.681,18587,0
2016-05-19,17.571,17.571,17.218,17.431,18434,0
2016-05-20,17.441,17.754,17.394,17.486,11147,0
2016-05-23,17.431,17.596,17.394,17.45,17063,0
2016-05-24,17.571,17.801,17.486,17.736,29219,0
2016-05-25,17.681,18.06,17.586,17.967,20689,0
2016-05-26,17.866,18.042,17.801,17.912,8289,0
2016-05-27,18.032,18.087,17.903,17.986,12950,0
2016-05-31,18.013,18.078,17.874,18.005,13728,0
2016-06-01,18.005,18.042,17.81,18.032,6123,0
2016-06-02,17.967,18.087,17.912,18.07,6965,0
2016-06-03,18.042,18.042,17.876,17.986,20678,0
2016-06-06,17.958,18.087,17.958,18.042,14479,0
2016-06-07,18.013,18.032,17.995,18.005,2694,0
2016-06-08,18.042,18.078,17.95,18.022,9950,0
2016-06-09,17.986,18.05,17.949,17.995,9668,0
2016-06-10,17.866,17.921,17.726,17.828,10832,0
2016-06-13,17.717,18.042,17.671,17.782,11171,0
2016-06-14,17.754,17.893,17.64,17.838,6086,0
2016-06-15,17.986,17.986,17.726,17.874,6043,0
2016-06-16,17.726,17.874,17.606,17.819,6383,0
2016-06-17,17.884,17.884,17.586,17.661,34016,0
2016-06-20,17.893,17.995,17.586,17.93,5706,0
2016-06-21,17.893,17.893,17.652,17.726,6703,0
2016-06-22,17.754,17.995,17.581,17.606,8819,0
2016-06-23,17.661,17.857,17.582,17.857,11185,0
2016-06-24,17.347,17.394,17.015,17.292,51920,0
2016-06-27,17.209,17.209,16.884,17.033,23249,0
2016-06-28,17.145,17.857,17.145,17.838,11503,0
2016-06-29,17.995,18.263,17.967,18.106,26235,0
2016-06-30,18.134,18.273,18.06,18.273,25824,0
2016-07-01,18.198,18.328,18.106,18.282,15224,0
2016-07-05,18.292,18.393,18.236,18.328,7610,0
2016-07-06,18.365,18.393,18.236,18.393,8543,0
2016-07-07,18.393,18.496,18.282,18.448,18170,0
2016-07-08,18.505,18.967,18.385,18.957,20299,0
2016-07-11,18.902,19.077,18.902,19.059,24984,0
2016-07-12,19.05,19.466,19.05,19.43,19970,0
2016-07-13,19.373,19.466,19.114,19.235,12861,0
2016-07-14,19.476,19.493,18.661,18.782,24047,0
2016-07-15,18.893,18.947,18.716,18.902,8192,0
2016-07-18,18.726,19.022,18.625,18.865,13967,0
2016-07-19,18.79,18.834,18.356,18.616,17331,0
2016-07-20,18.698,19.002,18.281,18.865,13240,0
2016-07-21,18.726,18.818,18.505,18.577,7622,0
2016-07-22,18.773,18.782,18.531,18.551,14431,0
2016-07-25,18.661,18.661,18.521,18.561,6771,0
2016-07-26,18.57,18.79,18.531,18.633,19217,0
2016-07-27,18.79,18.985,18.521,18.782,19785,0
2016-07-28,18.883,19.152,18.828,19.087,6709,0
2016-07-29,19.142,19.947,19.002,19.902,30525,0
2016-08-01,20.039,20.253,19.503,20.188,23635,0
2016-08-02,20.215,20.262,19.919,19.984,16948,0
2016-08-03,19.902,20.067,19.892,19.937,18024,0
2016-08-04,19.911,20.132,19.902,20.132,13759,0
2016-08-05,20.132,20.456,19.976,20.428,30948,0
2016-08-08,20.437,20.456,19.953,20.372,28427,0
2016-08-09,20.456,20.485,20.273,20.475,20249,0
2016-08-10,20.541,20.964,20.493,20.682,25999,0
2016-08-11,20.823,21.142,20.634,20.851,24179,0
2016-08-12,20.851,20.945,20.642,20.803,8323,0
2016-08-15,20.682,20.898,20.531,20.578,15741,0
2016-08-16,20.38,20.38,19.122,19.196,36624,0
2016-08-17,19.14,19.62,19.14,19.432,16044,0
2016-08-18,19.479,19.798,19.14,19.788,8645,0
2016-08-19,19.732,19.882,19.571,19.788,14124,0
2016-08-22,19.695,19.722,18.942,19.159,10279,0
2016-08-23,19.13,19.62,19.13,19.347,10188,0
2016-08-24,19.252,19.355,18.961,19.073,13373,0
2016-08-25,19.064,19.704,18.942,19.581,10950,0
2016-08-26,19.695,19.695,19.234,19.393,8920,0
2016-08-29,19.366,19.37,18.924,19.017,15501,0
2016-08-30,18.98,19.196,18.956,19.093,12867,0
2016-08-31,19.017,19.017,17.861,17.993,44386,0
2016-09-01,18.012,18.012,17.128,17.541,32995,0
2016-09-02,17.597,18.124,17.571,18.012,8069,0
2016-09-06,18.096,18.181,17.966,18.096,19942,0
2016-09-07,18.134,18.735,18.134,18.406,48924,0
2016-09-08,18.435,18.44,18.049,18.143,30245,0
2016-09-09,18.106,18.134,17.723,17.739,16677,0
2016-09-12,17.843,18.003,17.711,17.861,16160,0
2016-09-13,17.843,17.943,17.301,17.344,25138,0
2016-09-14,17.344,17.843,17.251,17.325,7320,0
2016-09-15,17.288,17.566,17.128,17.269,14533,0
2016-09-16,17.325,17.448,17.231,17.288,26431,0
2016-09-19,17.429,17.429,16.926,16.978,28820,0
2016-09-20,17.024,17.137,16.93,16.93,11001,0
2016-09-21,17.062,17.314,16.96,17.298,16935,0
2016-09-22,17.448,17.448,17.148,17.298,13653,0
2016-09-23,17.429,17.551,17.187,17.364,16465,0
2016-09-26,17.372,17.372,17.212,17.231,13754,0
2016-09-27,17.185,17.597,17.185,17.307,16830,0
2016-09-28,17.382,17.505,17.119,17.251,11031,0
2016-09-29,17.259,17.65,17.259,17.372,10138,0
2016-09-30,17.448,17.571,17.251,17.42,16216,0
2016-10-03,17.278,17.904,17.278,17.88,14369,0
2016-10-04,17.899,18.077,17.618,17.824,13147,0
2016-10-05,17.833,17.861,17.637,17.833,9990,0
2016-10-06,17.777,17.873,17.4,17.843,7154,0
2016-10-07,17.937,18.096,17.852,17.974,14960,0
2016-10-10,18.181,18.303,18.115,18.293,4918,0
2016-10-11,18.285,18.321,17.974,18.106,11365,0
2016-10-12,18.134,18.462,18.134,18.416,9198,0
2016-10-13,18.341,18.502,18.331,18.341,16455,0
2016-10-14,18.397,18.502,17.993,18.012,9338,0
2016-10-17,18.003,18.303,18.003,18.228,7857,0
2016-10-18,18.228,18.735,18.209,18.462,15724,0
2016-10-19,18.502,19.14,18.502,19.037,21428,0
2016-10-20,19.037,19.037,18.614,18.886,17194,0
2016-10-21,18.764,18.764,18.275,18.387,17067,0
2016-10-24,18.453,18.488,18.03,18.246,18840,0
2016-10-25,18.275,18.99,17.993,18.134,17620,0
2016-10-26,17.983,18.51,17.955,17.993,7624,0
2016-10-27,18.069,18.331,17.899,17.899,8663,0
2016-10-28,17.937,17.955,17.4,17.514,12565,0
2016-10-31,17.514,18.388,17.514,17.663,18345,0
2016-11-01,17.617,18.104,17.016,17.062,24312,0
2016-11-02,17.109,17.851,17.072,17.082,41315,0
2016-11-03,17.852,17.852,15.548,15.623,72004,0
2016-11-04,15.745,16.63,15.745,16.535,44070,0
2016-11-07,16.676,17.711,16.676,17.429,32582,0
2016-11-08,17.495,17.87,17.072,17.522,23628,0
2016-11-09,17.439,18.04,17.072,17.654,51503,0
2016-11-10,17.852,18.801,17.598,18.726,26184,0
2016-11-11,18.642,19.272,17.438,19.083,56329,0
2016-11-14,19.59,19.59,18.309,18.518,37196,0
2016-11-15,18.568,18.568,17.725,18.27,34224,0
2016-11-16,18.27,18.823,18.079,18.451,27840,0
2016-11-17,18.548,18.71,18.242,18.357,12446,0
2016-11-18,18.357,19.083,18.242,18.978,52383,0
2016-11-21,18.882,19.083,18.768,19.073,18261,0
2016-11-22,19.122,19.131,18.615,19.131,21758,0
2016-11-23,19.017,19.696,19.017,19.647,16524,0
2016-11-25,19.887,20.049,19.095,19.877,17217,0
2016-11-28,19.897,19.897,19.103,19.17,16297,0
2016-11-29,19.294,19.61,18.854,19.17,20764,0
2016-11-30,19.352,19.371,18.882,19.093,15346,0
2016-12-01,19.371,19.371,18.701,19.026,23488,0
2016-12-02,18.978,19.255,18.82,19.103,9097,0
2016-12-05,19.141,19.61,19.117,19.59,26523,0
2016-12-06,19.61,20.088,19.61,20.031,18398,0
2016-12-07,19.964,20.088,19.877,19.934,27855,0
2016-12-08,19.877,20.279,19.877,20.068,28953,0
2016-12-09,20.068,20.565,19.858,20.461,29007,0
2016-12-12,20.461,20.528,19.839,20.317,19777,0
2016-12-13,20.232,20.662,20.188,20.595,22995,0
2016-12-14,20.461,20.767,20.212,20.547,25569,0
2016-12-15,20.489,20.901,19.947,20.825,25180,0
2016-12-16,20.901,21.044,20.605,20.853,51016,0
2016-12-19,20.758,20.919,20.289,20.547,19108,0
2016-12-20,20.699,20.91,20.098,20.565,31575,0
2016-12-21,20.547,20.949,20.404,20.767,14828,0
2016-12-22,20.795,20.795,20.068,20.155,19716,0
2016-12-23,20.232,20.81,20.135,20.528,12072,0
2016-12-27,20.671,20.949,20.29,20.575,16799,0
2016-12-28,20.758,20.758,20.25,20.25,9201,0
2016-12-29,20.25,20.595,20.183,20.365,12234,0
2016-12-30,20.451,20.662,20.166,20.307,19650,0
2017-01-03,20.614,20.614,19.748,19.897,15100,0
2017-01-04,19.973,20.302,19.833,20.021,13332,0
2017-01-05,19.906,20.078,19.688,19.82,9031,0
2017-01-06,19.906,19.991,19.437,19.571,11540,0
2017-01-09,19.399,19.461,19.15,19.198,18929,0
2017-01-10,19.284,20.05,18.838,19.887,69054,0
2017-01-11,19.81,19.897,19.226,19.543,19039,0
2017-01-12,19.486,19.647,19.131,19.513,39731,0
2017-01-13,19.523,20.279,19.513,20.155,25617,0
2017-01-17,19.81,19.954,19.456,19.629,26812,0
2017-01-18,19.62,19.62,19.17,19.322,13054,0
2017-01-19,19.15,19.495,18.959,19.246,17428,0
2017-01-20,19.093,19.445,18.998,19.419,13862,0
2017-01-23,19.428,19.705,19.132,19.562,17943,0
2017-01-24,19.58,20.031,19.217,19.91,14040,0
2017-01-25,20.021,20.088,19.841,19.964,8144,0
2017-01-26,19.897,20.05,19.686,19.882,16758,0
2017-01-27,19.887,20.04,19.887,19.991,10447,0
2017-01-30,19.705,19.858,19.533,19.657,18842,0
2017-01-31,19.553,20.04,19.476,19.772,24165,0
2017-02-01,19.801,20.04,19.62,19.983,20023,0
2017-02-02,19.647,20.05,19.419,19.887,42211,0
2017-02-03,20.289,24.21,20.289,23.837,263661,0
2017-02-06,23.77,23.77,22.749,23.073,59578,0
2017-02-07,23.148,23.175,22.058,22.25,41017,0
2017-02-08,22.25,22.651,21.81,21.82,57706,0
2017-02-09,21.81,22.364,20.528,21.914,52075,0
2017-02-10,22.048,22.24,21.599,21.627,62692,0
2017-02-13,22.094,22.725,22.045,22.57,65801,0
2017-02-14,22.764,22.832,22.377,22.822,20059,0
2017-02-15,22.862,22.882,22.454,22.628,15138,0
2017-02-16,22.658,23.008,22.638,22.822,24420,0
2017-02-17,22.59,22.93,22.185,22.396,20766,0
2017-02-21,22.551,22.735,22.201,22.259,22524,0
2017-02-22,22.279,22.279,21.755,21.803,25155,0
2017-02-23,21.861,22.716,21.732,22.648,38375,0
2017-02-24,22.58,22.93,22.502,22.93,21204,0
2017-02-27,22.814,23.182,22.814,23.173,20780,0
2017-02-28,23.066,23.09,22.522,22.736,26352,0
2017-03-01,23.085,23.979,22.774,23.755,43715,0
2017-03-02,23.785,24.144,23.464,23.833,26639,0
2017-03-03,23.843,23.999,23.294,23.425,28079,0
2017-03-06,23.202,24.004,23.173,23.823,37284,0
2017-03-07,23.881,24.076,23.707,24.018,20100,0
2017-03-08,24.183,24.872,23.959,24.086,56454,0
2017-03-09,24.397,24.467,23.61,23.727,29611,0
2017-03-10,23.697,23.755,22.686,23.008,55838,0
2017-03-13,23.114,23.677,23.008,23.561,24375,0
2017-03-14,23.561,24.241,23.221,24.018,30149,0
2017-03-15,24.135,24.786,23.868,24.329,29012,0
2017-03-16,24.494,24.752,23.959,24.018,34375,0
2017-03-17,24.018,24.64,23.582,24.28,54633,0
2017-03-20,24.484,24.572,24.027,24.222,17276,0
2017-03-21,24.348,24.605,23.639,23.717,28610,0
2017-03-22,23.551,24.039,22.882,23.493,29185,0
2017-03-23,23.377,24.212,23.377,23.931,30529,0
2017-03-24,24.242,24.474,23.833,24.067,17671,0
2017-03-27,23.999,24.552,23.629,24.319,20422,0
2017-03-28,24.037,24.824,24.027,24.718,25607,0
2017-03-29,24.824,24.892,24.436,24.786,25004,0
2017-03-30,24.824,24.912,24.635,24.844,14282,0
2017-03-31,24.922,25.456,24.922,25.33,23674,0
2017-04-03,25.465,25.465,24.776,25,44964,0
2017-04-04,25.068,25.359,24.824,25.349,25818,0
2017-04-05,25.368,26.039,25.053,25.31,42213,0
2017-04-06,25.31,28.011,25.31,27.875,75716,0
2017-04-07,26.728,26.728,25.932,26.127,65935,0
2017-04-10,26.127,26.379,24.882,24.922,67079,0
2017-04-11,24.892,25.621,24.892,25.349,29525,0
2017-04-12,25.388,25.388,24.311,24.387,35986,0
2017-04-13,24.397,24.864,24.397,24.514,21452,0
2017-04-17,24.484,24.776,24.484,24.582,25306,0
2017-04-18,24.63,24.736,24.29,24.572,13131,0
2017-04-19,24.766,25.456,24.61,24.98,31399,0
2017-04-20,25.223,26.165,25.194,25.796,23040,0
2017-04-21,25.796,26.022,25.223,25.281,25955,0
2017-04-24,25.893,26.597,25.719,26.476,26945,0
2017-04-25,26.719,27.108,26.233,26.359,40579,0
2017-04-26,26.612,26.651,25.543,26.282,39825,0
2017-04-27,26.389,26.719,26.063,26.651,34625,0
2017-04-28,26.864,26.917,26.34,26.534,22387,0
2017-05-01,26.573,27.136,26.272,27.127,32185,0
2017-05-02,27.146,27.419,26.457,26.534,29472,0
2017-05-03,26.505,26.627,25.658,25.747,32011,0
2017-05-04,25.747,25.747,24.028,24.872,80886,0
2017-05-05,25.077,26.009,24.746,25.815,30045,0
2017-05-08,25.825,26.213,25.086,25.573,22494,0
2017-05-09,25.757,25.757,25.271,25.524,20638,0
2017-05-10,25.543,25.553,25.184,25.33,10284,0
2017-05-11,25.232,25.505,24.941,25.252,22863,0
2017-05-12,25.164,26.042,24.63,24.766,41359,0
2017-05-15,25.071,25.584,24.983,25.19,19816,0
2017-05-16,25.18,25.357,24.82,25.328,20562,0
2017-05-17,24.825,25.15,24.687,24.874,25910,0
2017-05-18,24.904,24.904,24.382,24.628,30294,0
2017-05-19,24.677,25.318,24.628,25.121,34239,0
2017-05-22,24.983,25.101,24.431,24.874,25808,0
2017-05-23,24.835,25.318,24.796,24.963,57155,0
2017-05-24,24.963,25.121,24.579,24.746,13919,0
2017-05-25,24.865,24.865,24.478,24.628,41102,0
2017-05-26,24.628,24.924,24.441,24.796,29158,0
2017-05-30,24.796,24.973,24.658,24.874,25026,0
2017-05-31,24.963,24.973,24.668,24.687,20927,0
2017-06-01,24.736,25.347,24.735,24.963,23443,0
2017-06-02,24.924,25.249,24.914,24.934,29800,0
2017-06-05,24.776,25.002,24.471,24.48,17923,0
2017-06-06,24.431,24.825,24.303,24.421,62142,0
2017-06-07,24.697,25.022,24.5,24.727,121751,0
2017-06-08,24.805,25.515,24.805,25.18,38753,0
2017-06-09,25.259,25.741,25.259,25.594,42685,0
2017-06-12,25.643,25.81,24.53,24.687,53710,0
2017-06-13,24.835,25.387,24.618,25.387,38010,0
2017-06-14,25.367,25.712,24.727,24.855,21005,0
2017-06-15,24.599,25.288,24.51,25.268,24369,0
2017-06-16,24.943,25.17,24.49,24.924,37764,0
2017-06-19,24.914,25.229,24.579,24.805,35040,0
2017-06-20,24.628,25.337,24.628,25.268,23162,0
2017-06-21,25.259,25.663,24.963,25.131,23274,0
2017-06-22,25.121,25.613,25.121,25.574,12647,0
2017-06-23,25.574,26.529,25.387,25.869,65058,0
2017-06-26,25.899,25.899,25.451,25.574,14908,0
2017-06-27,25.623,25.682,25.387,25.446,22080,0
2017-06-28,25.525,25.663,25.179,25.554,18131,0
2017-06-29,25.564,25.564,24.48,24.549,22650,0
2017-06-30,24.549,24.796,24.48,24.48,12457,0
2017-07-03,24.53,24.894,24.53,24.638,15445,0
2017-07-05,24.668,24.825,24.136,24.746,33161,0
2017-07-06,24.628,25.239,24.273,24.796,22957,0
2017-07-07,24.727,25.272,24.727,25.062,16723,0
2017-07-10,24.943,24.943,23.19,23.436,65754,0
2017-07-11,23.387,24.904,23.367,24.52,42016,0
2017-07-12,24.727,25.298,23.85,24.136,22221,0
2017-07-13,24.136,24.855,23.682,23.86,24068,0
2017-07-14,23.781,24.52,23.781,24.145,13473,0
2017-07-17,24.145,24.431,23.751,24.402,17044,0
2017-07-18,24.303,24.608,23.998,24.549,18731,0
2017-07-19,24.668,25.121,24.352,24.49,21949,0
2017-07-20,24.5,25.101,24.234,24.382,14098,0
2017-07-21,24.618,24.618,23.771,23.948,19001,0
2017-07-24,23.939,23.939,23.333,23.416,20562,0
2017-07-25,23.574,23.939,23.564,23.663,10512,0
2017-07-26,23.722,24.116,23.554,24.067,79488,0
2017-07-27,23.899,24.471,23.712,24.096,91045,0
2017-07-28,23.998,24.53,23.998,24.5,34626,0
2017-07-31,24.618,24.677,24.185,24.51,22327,0
2017-08-01,24.727,24.727,24.441,24.579,14578,0
2017-08-02,24.628,24.874,23.834,24.687,26825,0
2017-08-03,24.727,24.727,24.047,24.067,14118,0
2017-08-04,24.155,24.155,23.875,24.145,13528,0
2017-08-07,24.185,24.185,23.845,24.008,15039,0
2017-08-08,24.017,24.352,23.722,23.801,21993,0
2017-08-09,23.722,24.14,23.407,23.495,19639,0
2017-08-10,23.436,23.436,22.426,22.668,41480,0
2017-08-11,22.756,23.259,22.5,23.18,39227,0
2017-08-14,23.52,23.88,23.2158,23.69,38612,0
2017-08-15,23.81,23.81,23.37,23.42,14769,0
2017-08-16,23.45,23.9899,23.45,23.83,16369,0
2017-08-17,23.82,23.83,23.07,23.19,16403,0
2017-08-18,23.03,23.37,22.9553,23.36,21488,0
2017-08-21,23.35,23.6,23.15,23.33,19608,0
2017-08-22,23.52,23.7,23.4,23.57,11805,0
2017-08-23,23.34,23.4,23.15,23.23,16566,0
2017-08-24,23.34,23.3799,23,23.07,42657,0
2017-08-25,23.29,23.309,22.8325,23.05,29395,0
2017-08-28,23.05,23.31,22.78,22.88,26730,0
2017-08-29,22.82,23.47,22.82,23.41,16151,0
2017-08-30,23.5,24.2977,23.34,23.72,25131,0
2017-08-31,23.94,24.07,23.53,24.03,23843,0
2017-09-01,24.06,24.1756,23.26,24.07,23041,0
2017-09-05,23.99,24.4,23.47,24.06,16843,0
2017-09-06,24.05,24.05,22.371,22.49,111104,0
2017-09-07,22.5,22.905,21.97,21.98,40829,0
2017-09-08,22,22.43,21.96,22.29,22958,0
2017-09-11,22.36,22.56,22.07,22.56,45075,0
2017-09-12,22.59,23.12,22.43,23.06,39366,0
2017-09-13,22.94,23.14,22.814,22.99,18792,0
2017-09-14,22.86,23.17,22.68,23.07,26091,0
2017-09-15,23.15,23.7517,23.11,23.35,82144,0
2017-09-18,23.5,23.75,23.33,23.54,34523,0
2017-09-19,23.64,23.64,23.27,23.42,14577,0
2017-09-20,23.44,23.61,23,23.11,15052,0
2017-09-21,23.12,23.325,22.78,23.27,16463,0
2017-09-22,23.06,23.62,23.06,23.17,11424,0
2017-09-25,22.99,23.26,22.98,23.19,25565,0
2017-09-26,23.2,23.6599,23.2,23.48,14878,0
2017-09-27,23.67,24.79,23.41,24.45,50378,0
2017-09-28,24.45,24.46,23.78,24.23,20198,0
2017-09-29,24.24,24.42,23.86,23.97,14514,0
2017-10-02,23.86,24.4,23.86,24.3,13511,0
2017-10-03,24.44,24.64,24.1653,24.59,21145,0
2017-10-04,24.59,24.74,24.25,24.39,17668,0
2017-10-05,24.28,24.94,24.28,24.92,33074,0
2017-10-06,24.82,24.82,24.51,24.69,13343,0
2017-10-09,24.63,24.87,24.53,24.63,15445,0
2017-10-10,24.65,24.65,24.01,24.36,22436,0
2017-10-11,24.37,24.44,24.2,24.35,34845,0
2017-10-12,24.3,24.87,24.25,24.48,20085,0
2017-10-13,24.51,24.745,24.34,24.48,18085,0
2017-10-16,24.25,24.602,24.04,24.32,35004,0
2017-10-17,24.25,24.53,24.25,24.46,10514,0
2017-10-18,24.45,24.45,23.79,24.07,63446,0
2017-10-19,23.92,24.05,23.81,23.99,35730,0
2017-10-20,24.22,24.33,23.8245,24,29468,0
2017-10-23,23.95,24.16,23.87,23.95,17874,0
2017-10-24,24.0205,24.131,23.79,23.79,21333,0
2017-10-25,23.75,23.79,23.37,23.79,26618,0
2017-10-26,23.62,24.05,23.62,23.97,21638,0
2017-10-27,24,24.8,23.95,24.79,31852,0
2017-10-30,24.4,24.63,23.95,23.95,14366,0
2017-10-31,23.81,24.92,23.65,24.76,58041,0
2017-11-01,24.84,24.9,24.21,24.5,27500,0
2017-11-02,24.47,24.67,24.31,24.53,20816,0
2017-11-03,24.95,27.08,24.92,26.82,98564,0
2017-11-06,26.82,27.25,26.437,26.52,25085,0
2017-11-07,26.47,26.47,26.0108,26.24,24056,0
2017-11-08,26.16,26.8,26.053,26.76,23654,0
2017-11-09,26.37,26.75,26.015,26.35,19773,0
2017-11-10,26.33,26.76,26.08,26.08,24619,0
