Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8202,6.9249,6.7418,6.7548,361217,0
2005-02-28,6.7679,6.8659,6.6501,6.7482,783149,0
2005-03-01,6.7679,6.8268,6.6043,6.637,537546,0
2005-03-02,6.5651,6.637,6.4408,6.4801,641691,0
2005-03-03,6.4867,6.539,6.3953,6.4148,537546,0
2005-03-04,6.4605,6.6764,6.3885,6.5651,541521,0
2005-03-07,6.6306,7.3236,6.6043,7.1994,1535252,0
2005-03-08,7.1994,7.513,6.8136,6.8725,1280015,0
2005-03-09,6.8922,7.1668,6.781,6.8071,348373,0
2005-03-10,6.781,6.8659,6.6109,6.7482,303106,0
2005-03-11,6.7352,6.7548,6.6239,6.6437,300656,0
2005-03-14,6.6698,6.7352,6.6633,6.7154,226795,0
2005-03-15,6.7548,6.8202,6.6174,6.6698,504360,0
2005-03-16,6.7221,6.7679,6.539,6.5651,265944,0
2005-03-17,6.4277,6.539,6.3953,6.4671,589388,0
2005-03-18,6.4148,6.5063,6.2383,6.3036,534334,0
2005-03-21,6.2448,6.271,5.9178,6.0879,601928,0
2005-03-22,6.539,6.6043,6.1532,6.2251,567978,0
2005-03-23,6.1009,6.186,6.0224,6.0942,463069,0
2005-03-24,6.127,6.2054,6.0224,6.0421,296986,0
2005-03-28,6.0486,6.1728,5.9963,6.0421,164247,0
2005-03-29,6.0028,6.0158,5.5647,5.6039,1001071,0
2005-03-30,5.532,5.5582,5.3162,5.4863,1105064,0
2005-03-31,5.4339,5.5712,5.3162,5.519,587093,0
2005-04-01,5.6169,5.7152,5.4012,5.4077,310446,0
2005-04-04,5.3685,5.3882,4.9042,4.9238,1018048,0
2005-04-05,4.9042,4.9107,4.5904,4.6557,1186728,0
2005-04-06,4.6754,4.8519,4.6688,4.7734,810981,0
2005-04-07,5.7216,7.4348,5.3947,7.3826,9750594,0
2005-04-08,7.4218,7.5655,6.6698,6.8528,4516296,0
2005-04-11,6.9639,8.0099,6.9313,7.8469,5329725,0
2005-04-12,7.8469,7.8469,7.3106,7.7356,1819702,0
2005-04-13,7.6706,8.1153,7.5327,7.814,1588473,0
2005-04-14,7.8078,7.9643,7.7027,7.7293,748588,0
2005-04-15,7.7356,7.7686,7.206,7.2713,1205081,0
2005-04-18,7.2255,7.5397,6.9509,7.2713,1139931,0
2005-04-19,7.4871,7.618,7.3106,7.4413,615386,0
2005-04-20,7.5004,7.5655,7.1928,7.2517,481421,0
2005-04-21,7.4676,7.4676,7.206,7.2779,509558,0
2005-04-22,7.2779,7.389,6.9575,7.0098,592293,0
2005-04-25,6.9639,7.0556,6.8202,7.0294,345466,0
2005-04-26,7.0229,7.2386,6.9183,6.9379,327576,0
2005-04-27,6.8332,7.0556,6.8202,6.8922,267014,0
2005-04-28,6.8594,7.0424,6.8332,6.8398,259825,0
2005-04-29,6.9313,6.9771,6.781,6.8202,385380,0
2005-05-02,7.0163,7.049,6.8659,6.9443,329562,0
2005-05-03,6.9443,7.0948,6.8659,6.9575,165317,0
2005-05-04,7.0621,7.1865,6.9837,7.0621,336290,0
2005-05-05,7.1274,7.3563,7.121,7.1733,378805,0
2005-05-06,7.2386,7.3236,7.0687,7.2648,280931,0
2005-05-09,7.2255,7.2713,7.1274,7.2191,351125,0
2005-05-10,7.3106,7.3106,7.1668,7.206,242546,0
2005-05-11,7.2322,7.2583,6.9771,7.0163,447930,0
2005-05-12,6.9837,7.0687,6.8659,7.0032,330938,0
2005-05-13,7.0032,7.0032,6.6567,6.8202,524394,0
2005-05-16,6.8202,6.8202,6.6501,6.7482,289952,0
2005-05-17,6.6174,6.7482,6.552,6.7154,310905,0
2005-05-18,6.7352,6.8986,6.6501,6.8855,576694,0
2005-05-19,6.8659,7.2845,6.8398,7.2583,611715,0
2005-05-20,7.4479,8.0232,7.3563,7.9775,1726568,0
2005-05-23,8.0755,8.0954,7.7161,7.9194,922773,0
2005-05-24,7.8863,7.8863,7.7222,7.7748,260439,0
2005-05-25,7.7748,8.5726,7.6902,8.5074,1816184,0
2005-05-26,8.5655,8.5981,8.2522,8.4616,865578,0
2005-05-27,8.5796,9.011,8.5726,8.9256,1641845,0
2005-05-31,9.011,9.0242,8.6571,8.7292,869707,0
2005-06-01,8.6315,8.886,8.3635,8.4555,963910,0
2005-06-02,8.422,8.768,8.4026,8.6906,657900,0
2005-06-03,8.665,9.0828,8.5268,8.5726,1013459,0
2005-06-06,8.5796,8.8402,8.5796,8.7821,438905,0
2005-06-07,8.8473,8.8543,8.5981,8.6245,431107,0
2005-06-08,8.5796,8.7751,8.5655,8.6377,396546,0
2005-06-09,8.5206,8.5206,8.2721,8.4413,382323,0
2005-06-10,8.3894,8.724,8.3832,8.6377,358007,0
2005-06-13,8.6571,8.7751,8.5338,8.6773,310751,0
2005-06-14,8.7292,8.7627,8.4748,8.5268,340879,0
2005-06-15,8.5338,8.716,8.5338,8.6571,416885,0
2005-06-16,8.6113,9.155,8.5655,9.0828,1167308,0
2005-06-17,9.3451,9.3508,8.8015,8.8402,734823,0
2005-06-20,8.7627,9.0172,8.7627,8.9643,477599,0
2005-06-21,9.0242,9.3375,8.8939,9.004,517664,0
2005-06-22,8.9714,9.1217,8.9582,9.0495,280013,0
2005-06-23,9.0242,9.0894,8.6703,8.716,491513,0
2005-06-24,8.6958,8.7099,8.2389,8.2912,984710,0
2005-06-27,8.2912,8.2912,7.7161,7.9975,853344,0
2005-06-28,8.0622,8.2456,7.618,8.1676,302799,0
2005-06-29,8.2066,8.317,8.004,8.004,247286,0
2005-06-30,7.8665,8.0365,7.8665,7.9385,254016,0
2005-07-01,7.99,8.0298,7.9585,8.004,122955,0
2005-07-05,8.004,8.141,7.9585,8.0887,215478,0
2005-07-06,8.1676,8.3045,8.0688,8.1286,226643,0
2005-07-07,7.9775,8.0489,7.8921,8.0232,177856,0
2005-07-08,7.9775,8.2323,7.9585,8.1153,245298,0
2005-07-11,8.1734,8.3377,8.0431,8.3377,295612,0
2005-07-12,8.3244,8.7425,8.2721,8.7292,539074,0
2005-07-13,8.7821,8.9256,8.5003,8.606,604068,0
2005-07-14,8.6245,8.8604,8.6245,8.7953,415660,0
2005-07-15,8.8604,8.8992,8.6703,8.716,230923,0
2005-07-18,8.5655,8.6958,8.4616,8.5074,321304,0
2005-07-19,8.5003,8.6377,8.4748,8.606,320232,0
2005-07-20,8.54,9.0495,8.5136,9.004,569203,0
2005-07-21,9.0242,9.3632,9.0242,9.1426,1137792,0
2005-07-22,9.2063,9.3318,9.1807,9.2985,449459,0
2005-07-25,9.4031,9.4611,9.2263,9.2985,478210,0
2005-07-26,9.2786,9.2909,9.0172,9.174,460009,0
2005-07-27,9.174,9.174,8.8939,9.0172,392108,0
2005-07-28,9.0172,9.0894,8.9917,9.0242,424836,0
2005-07-29,8.9256,9.0362,8.7751,8.9837,377736,0
2005-08-01,8.8939,9.1151,8.8349,9.0894,451447,0
2005-08-02,9.1151,9.193,9.1027,9.174,287966,0
2005-08-03,9.155,9.3176,9.0951,9.155,311515,0
2005-08-04,9.155,9.4421,9.155,9.2596,464140,0
2005-08-05,9.2862,9.3451,8.9978,9.2263,352655,0
2005-08-08,9.2196,9.3176,9.0704,9.174,276037,0
2005-08-09,9.2196,9.252,9.0894,9.1284,154154,0
2005-08-10,8.8473,8.8543,7.4871,7.52,3141466,0
2005-08-11,7.5789,7.6706,7.1143,7.1537,1271144,0
2005-08-12,6.9771,7.6902,6.9443,7.6243,1388594,0
2005-08-15,7.6706,7.8399,7.5263,7.5789,524394,0
2005-08-16,7.5789,7.5789,7.2191,7.2255,384922,0
2005-08-17,7.2322,7.389,7.2191,7.2322,326351,0
2005-08-18,7.3106,7.3498,7.049,7.1928,304482,0
2005-08-19,7.2583,7.3563,7.1013,7.1733,216701,0
2005-08-22,7.1928,7.3563,7.1928,7.3433,257688,0
2005-08-23,7.3563,7.3826,7.0819,7.2452,250804,0
2005-08-24,7.1994,7.2386,7.036,7.0752,424531,0
2005-08-25,7.1994,7.2583,7.1274,7.2583,282152,0
2005-08-26,7.2845,7.2845,7.1798,7.1798,140387,0
2005-08-29,7.1798,7.2517,7.1798,7.2386,264720,0
2005-08-30,7.2386,7.2648,7.1865,7.2125,222817,0
2005-08-31,7.2779,7.3172,7.206,7.2975,305552,0
2005-09-01,7.3236,7.3759,7.2255,7.2322,206302,0
2005-09-02,7.2845,7.4413,7.2845,7.4021,168375,0
2005-09-06,7.4413,7.5655,7.389,7.52,337972,0
2005-09-07,7.52,7.6769,7.4934,7.644,278024,0
2005-09-08,7.6769,7.6769,7.52,7.5459,177089,0
2005-09-09,7.5789,7.5984,7.4542,7.4934,284906,0
2005-09-12,7.4283,7.5914,7.3304,7.5397,319162,0
2005-09-13,7.5522,7.6117,7.2648,7.3563,316409,0
2005-09-14,7.3563,7.4218,7.0032,7.1013,475763,0
2005-09-15,7.1013,7.1602,7.0294,7.0819,185656,0
2005-09-16,7.2845,7.2845,7.0819,7.1274,115003,0
2005-09-19,7.1865,7.1865,7.0294,7.0424,153388,0
2005-09-20,7.0294,7.0424,6.8725,6.9183,356936,0
2005-09-21,6.8659,6.9183,6.6437,6.6698,578685,0
2005-09-22,6.6043,6.6043,6.2448,6.4345,623490,0
2005-09-23,6.0354,6.6764,6.0354,6.6239,506654,0
2005-09-26,6.6698,6.8528,6.5979,6.6698,203089,0
2005-09-27,6.6698,6.7418,6.6174,6.6567,107205,0
2005-09-28,6.6437,6.6893,6.4539,6.6239,201561,0
2005-09-29,6.6239,6.7679,6.5325,6.6764,203549,0
2005-09-30,6.6764,6.7679,6.637,6.7287,116378,0
2005-10-03,6.6828,6.8005,6.6828,6.7482,152166,0
2005-10-04,6.7612,6.7612,6.5783,6.5847,214102,0
2005-10-05,6.5783,6.6764,6.4408,6.4476,258756,0
2005-10-06,6.4148,6.4408,6.114,6.199,358007,0
2005-10-07,6.1532,6.2448,5.9308,6.1532,349287,0
2005-10-10,6.127,6.2448,5.8197,5.859,419943,0
2005-10-11,5.5712,5.9898,5.5647,5.7282,369016,0
2005-10-12,5.8393,5.872,5.4012,5.4077,449917,0
2005-10-13,5.4601,5.6169,5.4339,5.6039,346844,0
2005-10-14,5.6039,5.7282,5.4667,5.6954,305860,0
2005-10-17,5.7216,6.0224,5.7152,6.0094,294541,0
2005-10-18,6.1728,6.1792,5.8197,5.9048,290565,0
2005-10-19,5.9308,5.9505,5.7216,5.859,211960,0
2005-10-20,5.9832,6.0028,5.7152,5.7479,231074,0
2005-10-21,5.8786,5.8786,5.6954,5.7479,184279,0
2005-10-24,5.872,5.9243,5.7543,5.8197,242239,0
2005-10-25,5.8327,5.8654,5.7282,5.7805,214712,0
2005-10-26,5.7282,5.8524,5.7282,5.7739,244990,0
2005-10-27,5.7347,5.7347,5.4926,5.4994,269613,0
2005-10-28,5.4926,5.5843,5.4797,5.4797,147422,0
2005-10-31,5.6236,6.0748,5.6236,6.0486,516289,0
2005-11-01,6.0486,6.5194,5.9832,6.4017,716471,0
2005-11-02,6.3624,6.4736,6.2316,6.3822,311211,0
2005-11-03,6.4736,6.4736,6.0224,6.0942,361830,0
2005-11-04,6.4736,6.4736,6.1467,6.1532,485092,0
2005-11-07,6.4017,6.4082,5.6169,5.7216,817865,0
2005-11-08,5.6888,5.7347,5.3621,5.3621,1042057,0
2005-11-09,5.4536,5.5582,5.3947,5.5582,930418,0
2005-11-10,5.4601,5.4667,4.8782,5.0743,1549781,0
2005-11-11,5.0087,5.3489,5.0087,5.2573,895093,0
2005-11-14,5.2573,5.2573,5.1004,5.1462,246063,0
2005-11-15,5.1593,5.1593,5.0154,5.0219,235357,0
2005-11-16,5.1593,5.2311,5.0219,5.1723,623031,0
2005-11-17,5.2311,5.2639,5.133,5.2247,375288,0
2005-11-18,5.2639,5.5712,5.1658,5.5582,633279,0
2005-11-21,5.4994,5.4994,5.2835,5.3162,526230,0
2005-11-22,5.3228,5.6365,5.3096,5.5385,506654,0
2005-11-23,5.6039,5.6039,5.4077,5.5058,341337,0
2005-11-25,5.5058,5.5058,5.4536,5.4994,66984,0
2005-11-28,5.4273,5.5517,5.3882,5.4077,250038,0
2005-11-29,5.3815,5.4273,5.3292,5.3292,251262,0
2005-11-30,5.3882,5.3882,5.2441,5.3031,416731,0
2005-12-01,5.2705,5.5582,5.2705,5.5058,412296,0
2005-12-02,5.5058,5.5908,5.3947,5.4469,202326,0
2005-12-05,5.6236,5.6563,5.4339,5.5058,239487,0
2005-12-06,5.5058,5.545,5.2705,5.3423,410766,0
2005-12-07,5.2441,5.3228,5.133,5.1658,487690,0
2005-12-08,5.2247,5.2247,5.0743,5.12,308763,0
2005-12-09,5.0678,5.12,5.0547,5.1136,187642,0
2005-12-12,5.0873,5.1136,5.035,5.1004,263495,0
2005-12-13,5.0743,5.2509,5.0678,5.133,330632,0
2005-12-14,5.1068,5.1527,4.9827,5.048,441048,0
2005-12-15,4.9893,5.0612,4.9566,5.0416,280166,0
2005-12-16,5.0612,5.0678,4.9238,4.9369,226182,0
2005-12-19,4.9369,5.048,4.8716,4.8782,353876,0
2005-12-20,4.8519,4.9566,4.7604,4.7996,334760,0
2005-12-21,4.7473,4.9827,4.7473,4.9697,263343,0
2005-12-22,4.9042,5.1004,4.9042,5.048,336290,0
2005-12-23,5.0939,5.4601,5.0873,5.4536,759445,0
2005-12-27,5.5254,5.8459,5.4667,5.545,930114,0
2005-12-28,5.5582,5.5582,5.3292,5.3489,653924,0
2005-12-29,5.3489,5.3815,5.1004,5.1397,581283,0
2005-12-30,5.133,5.2247,5.0808,5.12,502217,0
2006-01-03,5.1397,5.3228,5.0087,5.3162,420248,0
2006-01-04,5.3621,5.4273,5.3228,5.4143,262426,0
2006-01-05,5.1985,5.3752,5.1985,5.3554,232299,0
2006-01-06,5.4077,5.4208,5.3096,5.3752,846920,0
2006-01-09,5.4012,5.4667,5.2965,5.3423,410308,0
2006-01-10,5.3882,5.4208,5.3228,5.3423,167761,0
2006-01-11,5.3423,5.3815,5.2639,5.2705,241934,0
2006-01-12,5.2705,5.2835,5.1527,5.1658,685581,0
2006-01-13,5.192,5.2311,5.0743,5.1723,232299,0
2006-01-17,5.1658,5.205,5.0416,5.1266,560026,0
2006-01-18,5.0416,5.1136,4.9566,4.9763,429730,0
2006-01-19,5.0808,5.1004,5.0219,5.0286,503137,0
2006-01-20,5.0873,5.0873,4.9369,4.9827,542592,0
2006-01-23,5.048,5.048,4.9632,5.0087,258756,0
2006-01-24,5.0154,5.0939,5.0154,5.0743,254320,0
2006-01-25,5.0808,5.2311,5.0743,5.1985,443953,0
2006-01-26,5.192,5.1985,5.1004,5.12,393945,0
2006-01-27,5.12,5.2901,5.12,5.1985,362901,0
2006-01-30,5.1397,5.2965,5.1397,5.2901,263953,0
2006-01-31,5.2835,5.3292,5.2441,5.2639,261051,0
2006-02-01,5.2441,5.2901,5.1985,5.2573,248050,0
2006-02-02,5.2573,6.2121,5.2379,6.186,4350370,0
2006-02-03,6.271,6.4148,5.5908,5.6365,3462464,0
2006-02-06,5.7673,6.0811,5.6365,6.0028,1890812,0
2006-02-07,6.0486,6.2316,5.8067,5.9178,1401440,0
2006-02-08,6.0551,6.1402,5.7609,5.8067,708060,0
2006-02-09,5.8197,6.0486,5.6628,5.7673,960700,0
2006-02-10,5.8197,5.9767,5.6954,5.8393,704084,0
2006-02-13,5.9308,6.0748,5.8197,5.8654,1089465,0
2006-02-14,5.9308,5.9767,5.8263,5.8786,619515,0
2006-02-15,5.9048,6.0811,5.4273,5.6169,1748437,0
2006-02-16,5.6365,5.8197,5.6236,5.7479,863743,0
2006-02-17,5.7411,5.7673,5.6365,5.7152,380946,0
2006-02-21,5.7216,5.9505,5.6365,5.6563,431107,0
2006-02-22,5.6628,5.8459,5.5712,5.7805,1254476,0
2006-02-23,5.7805,5.8786,5.6301,5.6824,525310,0
2006-02-24,5.6888,5.9505,5.6758,5.702,931948,0
2006-02-27,5.7216,5.7739,5.6954,5.7282,650559,0
2006-02-28,4.9107,5.1397,4.5772,4.6884,4397011,0
2006-03-01,4.7015,4.7996,4.5904,4.7538,1582049,0
2006-03-02,4.7538,4.7801,4.6035,4.7473,1297908,0
2006-03-03,4.7801,4.7996,4.7081,4.7538,627468,0
2006-03-06,4.7801,4.7801,4.7408,4.7604,722589,0
2006-03-07,4.6951,4.7473,4.6231,4.6623,664323,0
2006-03-08,4.6623,4.6884,4.6165,4.6362,719684,0
2006-03-09,4.6165,4.7081,4.5839,4.5839,715859,0
2006-03-10,4.5772,4.5968,4.4596,4.4793,755469,0
2006-03-13,4.4531,4.5772,4.4531,4.5772,710814,0
2006-03-14,4.5772,4.9173,4.5445,4.8977,3078763,0
2006-03-15,4.9042,4.9042,4.8193,4.8977,900445,0
2006-03-16,4.8324,4.9566,4.8324,4.8846,889129,0
2006-03-17,4.8454,5.1004,4.8454,4.9238,1307847,0
2006-03-20,4.9697,5.133,4.9369,5.12,1020955,0
2006-03-21,5.1397,5.1397,4.9763,5.0743,721367,0
2006-03-22,5.0939,5.0939,4.9763,5.0416,544580,0
2006-03-23,5.048,5.0547,4.9827,5.0087,239181,0
2006-03-24,5.0087,5.0678,5.0087,5.0219,294082,0
2006-03-27,5.133,5.1527,5.0286,5.0678,569048,0
2006-03-28,5.1004,5.1004,5.0219,5.048,263343,0
2006-03-29,5.048,5.0873,5.048,5.0808,282307,0
2006-03-30,5.1004,5.1004,5.035,5.035,342103,0
2006-03-31,5.035,5.0873,4.9957,5.0023,475608,0
2006-04-03,5.0023,5.5908,5.0023,5.5843,1233829,0
2006-04-04,5.6628,5.7609,5.4863,5.7609,1017437,0
2006-04-05,5.7609,6.369,5.702,6.369,1712956,0
2006-04-06,6.3297,6.539,6.114,6.1923,1275579,0
2006-04-07,6.186,6.4408,5.8851,6.0942,638170,0
2006-04-10,6.114,6.2643,6.1075,6.199,295306,0
2006-04-11,6.2643,6.2643,5.7609,5.8263,511547,0
2006-04-12,5.7609,6.1009,5.7609,6.0942,301577,0
2006-04-13,6.1402,6.1402,5.9898,6.0289,169294,0
2006-04-17,6.1205,6.1205,5.9701,6.0486,231230,0
2006-04-18,6.0811,6.1205,6.0289,6.1009,406637,0
2006-04-19,6.1663,6.1792,5.9701,6.127,384003,0
2006-04-20,6.1792,6.1923,5.9439,5.9439,281236,0
2006-04-21,5.9308,6.0354,5.8851,5.9243,309376,0
2006-04-24,5.9243,5.9243,5.7673,5.8197,238109,0
2006-04-25,5.6301,5.7152,5.1985,5.3031,1256922,0
2006-04-26,5.2379,5.4926,5.2379,5.4732,526994,0
2006-04-27,5.4732,5.4732,5.2311,5.2769,473009,0
2006-04-28,5.4143,5.4143,5.2705,5.2901,287047,0
2006-05-01,5.3358,5.4143,5.3031,5.3489,265944,0
2006-05-02,5.3947,5.4403,5.3292,5.4077,283531,0
2006-05-03,5.4536,5.4601,5.3096,5.3489,262885,0
2006-05-04,5.3096,5.5843,5.3096,5.5647,488453,0
2006-05-05,5.6169,5.8459,5.5712,5.8067,572107,0
2006-05-08,5.8786,5.8851,5.4469,5.4469,459094,0
2006-05-09,5.4469,5.545,5.3685,5.4208,231383,0
2006-05-10,5.3947,5.545,5.3489,5.4077,226643,0
2006-05-11,5.4536,5.4863,5.1068,5.2247,565074,0
2006-05-12,5.1789,5.2311,4.9827,5.048,541674,0
2006-05-15,4.9238,5.0678,4.7408,5.0612,608502,0
2006-05-16,5.0939,5.0939,4.9107,4.9697,205230,0
2006-05-17,4.9697,4.9697,4.8062,4.8584,243462,0
2006-05-18,4.8977,4.9632,4.7734,4.8193,236887,0
2006-05-19,4.8782,5.0678,4.7473,4.8912,384617,0
2006-05-22,4.8912,4.8912,4.6557,4.7408,379876,0
2006-05-23,4.7408,4.8062,4.682,4.7604,248202,0
2006-05-24,4.767,4.767,4.6231,4.7081,218534,0
2006-05-25,4.7211,4.767,4.682,4.7408,194526,0
2006-05-26,4.7734,4.8912,4.7538,4.8651,224958,0
2006-05-30,4.9827,5.0154,4.8193,4.8584,348525,0
2006-05-31,4.9173,5.0612,4.9173,4.95,186421,0
2006-06-01,5.0023,5.0678,4.9566,5.035,157671,0
2006-06-02,5.0612,5.0612,4.9042,5.035,174646,0
2006-06-05,5.035,5.048,4.9107,4.9238,126472,0
2006-06-06,4.9369,4.9369,4.6951,4.7538,200796,0
2006-06-07,4.7538,4.8519,4.7211,4.8127,147578,0
2006-06-08,4.8388,4.8388,4.5184,4.6427,438140,0
2006-06-09,4.6557,4.8062,4.6557,4.6623,158586,0
2006-06-12,4.6623,4.7081,4.4857,4.5119,276803,0
2006-06-13,4.4793,4.5772,4.185,4.2372,434777,0
2006-06-14,4.2111,4.3027,4.0935,4.185,473468,0
2006-06-15,4.2503,4.4334,4.2177,4.4138,224652,0
2006-06-16,4.4988,4.5381,4.283,4.4466,227406,0
2006-06-19,4.4466,4.4726,4.3419,4.3551,187949,0
2006-06-20,4.3419,4.4466,4.2961,4.4269,133049,0
2006-06-21,4.4334,4.525,4.4203,4.4466,185962,0
2006-06-22,4.4466,4.4466,4.3223,4.4138,154154,0
2006-06-23,4.3811,4.4269,4.3027,4.3092,204926,0
2006-06-26,4.2503,4.6427,4.2503,4.5968,229546,0
2006-06-27,4.6362,4.7408,4.4662,4.5119,204007,0
2006-06-28,4.5904,4.7343,4.5772,4.7081,174339,0
2006-06-29,4.7081,4.7734,4.6231,4.6427,176326,0
2006-06-30,4.6623,4.8062,4.6623,4.7801,188103,0
2006-07-03,4.8388,4.8782,4.767,4.8519,123262,0
2006-07-05,4.8388,4.8454,4.5119,4.5316,536782,0
2006-07-06,4.5053,4.7211,4.5053,4.61,140543,0
2006-07-07,4.61,4.6427,4.3288,4.4203,469643,0
2006-07-10,4.4203,4.5708,4.3877,4.5184,223276,0
2006-07-11,4.5708,4.5708,4.4466,4.5119,206146,0
2006-07-12,4.4662,4.4726,4.3483,4.3746,264567,0
2006-07-13,4.3027,4.4466,4.2568,4.4466,401897,0
2006-07-14,4.44,4.44,4.3288,4.368,245298,0
2006-07-17,4.3027,4.3811,4.3027,4.3551,208442,0
2006-07-18,4.3551,4.3551,4.0738,4.1326,373146,0
2006-07-19,4.0345,4.0345,3.0929,3.4396,2638788,0
2006-07-20,3.4396,3.5376,3.2041,3.2433,615845,0
2006-07-21,3.1845,3.2367,2.9622,3.0406,898918,0
2006-07-24,3.0341,3.1648,3.0145,3.0341,562319,0
2006-07-25,3.0603,3.1386,3.0341,3.1126,361372,0
2006-07-26,3.008,3.0668,2.9622,3.0472,430953,0
2006-07-27,3.0014,3.4787,3.0014,3.2629,1024012,0
2006-07-28,3.3676,3.3872,3.2696,3.2891,345007,0
2006-07-31,3.2891,3.3283,3.1715,3.191,258449,0
2006-08-01,3.191,3.2696,3.0145,3.1975,557577,0
2006-08-02,3.2237,3.2237,3.0864,3.1715,204007,0
2006-08-03,3.1061,3.1516,3.0406,3.1386,328952,0
2006-08-04,3.0995,3.1781,3.0472,3.0798,183055,0
2006-08-07,3.0733,3.1386,3.0603,3.0929,198043,0
2006-08-08,3.1061,3.2367,3.0929,3.1061,395780,0
2006-08-09,3.1715,3.2237,3.1516,3.2107,219606,0
2006-08-10,3.1975,3.5115,3.1975,3.4787,492430,0
2006-08-11,3.4787,4.0672,3.4787,3.9431,1106747,0
2006-08-14,4.0215,4.368,3.9561,3.9887,883624,0
2006-08-15,4.1196,4.1262,3.7927,3.8645,452976,0
2006-08-16,3.845,3.9756,3.7927,3.9626,333538,0
2006-08-17,3.9234,4.0935,3.7796,3.9234,280623,0
2006-08-18,3.8581,3.9496,3.7927,3.8383,193456,0
2006-08-21,3.8056,3.8383,3.4656,3.5834,690321,0
2006-08-22,3.5638,3.7534,3.4984,3.6618,396697,0
2006-08-23,3.6618,3.7271,3.5638,3.616,146200,0
2006-08-24,3.5899,3.603,3.4787,3.4984,190243,0
2006-08-25,3.4984,3.5311,3.4722,3.5049,130753,0
2006-08-28,3.4984,3.5834,3.3546,3.5703,213947,0
2006-08-29,3.5638,3.5638,3.4526,3.5245,92829,0
2006-08-30,3.5115,3.7141,3.446,3.6357,227710,0
2006-08-31,3.603,3.9038,3.603,3.7402,231074,0
2006-09-01,3.7402,3.9038,3.7271,3.7993,242699,0
2006-09-05,3.8252,3.8907,3.8056,3.8581,167305,0
2006-09-06,3.8775,3.8842,3.7271,3.7534,266861,0
2006-09-07,3.7534,3.7861,3.7271,3.773,262274,0
2006-09-08,3.8319,3.8319,3.7402,3.7469,286895,0
2006-09-11,3.7469,3.8252,3.6946,3.7599,164398,0
2006-09-12,3.7271,3.8581,3.7207,3.8252,177245,0
2006-09-13,3.8383,3.8842,3.7599,3.8056,182598,0
2006-09-14,3.773,3.8252,3.6553,3.7011,213183,0
2006-09-15,3.7011,3.7141,3.603,3.6291,210890,0
2006-09-18,3.5834,3.7077,3.5311,3.6618,223582,0
2006-09-19,3.6487,3.7927,3.603,3.6749,161341,0
2006-09-20,3.7271,3.7534,3.5965,3.616,151400,0
2006-09-21,3.603,3.6684,3.603,3.6291,109497,0
2006-09-22,3.6095,3.7207,3.5638,3.603,178315,0
2006-09-25,3.6291,3.6618,3.5376,3.6095,162257,0
2006-09-26,3.616,3.845,3.6095,3.7861,154611,0
2006-09-27,3.7861,3.8056,3.6553,3.7141,238109,0
2006-09-28,3.7077,3.7599,3.6618,3.7271,105673,0
2006-09-29,3.7534,3.7534,3.6749,3.7077,80746,0
2006-10-02,3.688,3.7011,3.616,3.6357,54596,0
2006-10-03,3.616,3.6946,3.5965,3.603,67442,0
2006-10-04,3.5965,3.6749,3.5441,3.6618,184126,0
2006-10-05,3.6553,3.8907,3.603,3.8645,281693,0
2006-10-06,3.8842,4.1522,3.8252,4.0607,463222,0
2006-10-09,3.9954,4.1522,3.9954,4.1457,200949,0
2006-10-10,4.1522,4.3157,4.1262,4.283,302493,0
2006-10-11,4.2241,4.2503,4.1196,4.185,204007,0
2006-10-12,4.185,4.3223,4.1326,4.1981,156141,0
2006-10-13,4.2438,4.3092,4.1653,4.27,129838,0
2006-10-16,4.2111,4.2633,4.1522,4.2111,144670,0
2006-10-17,4.2308,4.2765,4.1196,4.1718,88241,0
2006-10-18,4.1784,4.2308,4.1587,4.2111,75547,0
2006-10-19,4.1653,4.2372,4.0803,4.1784,125862,0
2006-10-20,4.1718,4.2177,4.0672,4.1392,133966,0
2006-10-23,4.1326,4.1326,3.9626,4.0803,102462,0
2006-10-24,4.0868,4.0999,3.9496,4.0803,116990,0
2006-10-25,4.0607,4.0738,3.9626,4.0018,166540,0
2006-10-26,3.9626,3.9887,3.8907,3.9038,295918,0
2006-10-27,3.8973,4.283,3.8907,4.1326,328340,0
2006-10-30,4.1262,4.2111,4.028,4.0868,112862,0
2006-10-31,4.2765,4.2765,3.9038,4.0542,226487,0
2006-11-01,4.0345,4.0868,3.9365,4.0215,132283,0
2006-11-02,3.9431,4.0477,3.9234,3.9365,135190,0
2006-11-03,3.9365,4.0672,3.8973,4.0542,158128,0
2006-11-06,4.0542,4.0999,3.9561,4.0215,208289,0
2006-11-07,4.015,4.0999,4.0084,4.0999,219606,0
2006-11-08,4.0542,4.1196,3.9887,4.113,161953,0
2006-11-09,4.0803,4.2765,4.0345,4.2765,401897,0
2006-11-10,4.4073,4.4138,4.2177,4.3353,244074,0
2006-11-13,4.44,5.4926,4.283,5.3947,2433863,0
2006-11-14,5.3228,5.3423,4.7147,4.7408,2459098,0
2006-11-15,4.8716,4.8846,4.6427,4.767,691698,0
2006-11-16,4.7147,4.8062,4.5968,4.5968,508183,0
2006-11-17,4.5968,4.7211,4.4466,4.5316,601009,0
2006-11-20,4.4922,4.6362,4.4793,4.5576,427589,0
2006-11-21,4.5839,4.8846,4.5119,4.7801,940972,0
2006-11-22,4.7865,4.8257,4.5839,4.7211,441505,0
2006-11-24,4.6427,4.9632,4.5839,4.8324,309376,0
2006-11-27,4.7865,4.7996,4.5576,4.5968,409696,0
2006-11-28,4.5708,4.6296,4.4922,4.5772,213644,0
2006-11-29,4.5772,4.7538,4.5772,4.6688,254320,0
2006-11-30,4.6623,4.6688,4.61,4.6492,271909,0
2006-12-01,4.6492,4.7081,4.5445,4.6165,247744,0
2006-12-04,4.5968,4.7015,4.5772,4.6427,191619,0
2006-12-05,4.7343,4.8716,4.6951,4.7931,430801,0
2006-12-06,4.7931,4.9632,4.7604,4.8519,403122,0
2006-12-07,4.9107,4.9107,4.767,4.8127,142989,0
2006-12-08,4.7931,4.7931,4.6165,4.7015,242392,0
2006-12-11,4.7408,4.7408,4.6557,4.6951,223124,0
2006-12-12,4.6754,4.7015,4.6427,4.6492,153542,0
2006-12-13,4.6492,4.6754,4.5904,4.6688,173726,0
2006-12-14,4.6688,4.7604,4.6165,4.6427,285823,0
2006-12-15,4.6427,4.7343,4.6035,4.7211,233675,0
2006-12-18,4.7211,4.7538,4.5904,4.6884,231993,0
2006-12-19,4.5968,4.6231,4.5381,4.5642,317481,0
2006-12-20,4.4857,4.5968,4.4531,4.5512,262120,0
2006-12-21,4.5381,4.6035,4.4662,4.4793,321151,0
2006-12-22,4.4793,4.525,4.3942,4.4269,487385,0
2006-12-26,4.4073,4.6492,4.4007,4.5772,363053,0
2006-12-27,4.5772,4.6427,4.3811,4.4988,485702,0
2006-12-28,4.4138,4.5772,4.4138,4.5772,318702,0
2006-12-29,4.5316,4.61,4.4793,4.5053,474081,0
2007-01-03,4.5445,5.1004,4.5445,4.8454,1224351,0
2007-01-04,4.8716,4.8912,4.6951,4.7147,358161,0
2007-01-05,4.7278,4.8651,4.6296,4.8519,344856,0
2007-01-08,4.8519,4.8716,4.6492,4.7211,261966,0
2007-01-09,4.7147,4.7604,4.6165,4.682,139777,0
2007-01-10,4.6427,4.6688,4.4922,4.5772,230158,0
2007-01-11,4.5772,4.7081,4.525,4.6754,196973,0
2007-01-12,4.6492,4.7081,4.6231,4.682,102920,0
2007-01-16,4.682,4.7801,4.682,4.7147,160575,0
2007-01-17,4.8324,4.8324,4.7408,4.7473,302648,0
2007-01-18,4.8062,4.8062,4.6165,4.6492,185045,0
2007-01-19,4.6296,4.7278,4.6231,4.7211,110721,0
2007-01-22,4.7147,4.7147,4.6165,4.6557,100017,0
2007-01-23,4.6296,4.7538,4.6231,4.7147,149411,0
2007-01-24,4.7343,4.8257,4.7015,4.7278,126626,0
2007-01-25,4.7408,4.7538,4.6165,4.6165,128154,0
2007-01-26,4.6165,4.6492,4.5839,4.61,126167,0
2007-01-29,4.5968,4.682,4.5968,4.6296,122801,0
2007-01-30,4.61,4.6754,4.5839,4.5839,164093,0
2007-01-31,4.5839,4.7211,4.5839,4.682,167457,0
2007-02-01,4.6557,4.7147,4.5904,4.7147,151246,0
2007-02-02,4.7081,4.7278,4.6492,4.7211,120049,0
2007-02-05,4.7343,4.7408,4.6951,4.7278,97722,0
2007-02-06,4.6951,4.7473,4.682,4.7473,110260,0
2007-02-07,4.7408,4.7408,4.6427,4.7147,98639,0
2007-02-08,4.6951,4.7408,4.6754,4.6951,85181,0
2007-02-09,4.6951,4.7081,4.6688,4.7015,92674,0
2007-02-12,4.7081,4.7408,4.6427,4.6427,122770,0
2007-02-13,4.6165,4.6754,4.6165,4.6557,75690,0
2007-02-14,4.6296,4.6557,4.61,4.6362,152317,0
2007-02-15,4.6296,4.7408,4.6165,4.7408,151246,0
2007-02-16,4.7147,5.0087,4.6951,4.9238,659734,0
2007-02-20,4.9042,5.0808,4.8257,5.0286,349287,0
2007-02-21,5.0286,5.3685,5.0219,5.3228,643984,0
2007-02-22,5.3882,5.9178,5.1658,5.8851,1552077,0
2007-02-23,5.8851,5.9308,5.7216,5.8851,827040,0
2007-02-26,5.9178,6.1792,5.8851,5.9505,892798,0
2007-02-27,5.5582,5.5582,4.7473,5.0286,1268698,0
2007-02-28,5.0416,5.1985,4.9107,5.0087,490750,0
2007-03-01,4.9042,4.9369,4.6951,4.8977,507632,0
2007-03-02,4.8977,5.0873,4.8651,4.9042,387980,0
2007-03-05,4.7734,4.9369,4.5381,4.682,805477,0
2007-03-06,4.8519,4.9957,4.7931,4.9436,462917,0
2007-03-07,4.9173,4.9957,4.7931,4.8584,227560,0
2007-03-08,4.95,5.0286,4.9305,5.0154,407096,0
2007-03-09,5.1266,5.133,4.9042,4.9893,240404,0
2007-03-12,4.9893,5.1068,4.9697,5.0219,231074,0
2007-03-13,4.9697,5.0808,4.9107,4.9632,345620,0
2007-03-14,4.7408,4.9238,4.7081,4.8584,389815,0
2007-03-15,4.8519,4.9369,4.8257,4.9042,271295,0
2007-03-16,4.8846,4.9697,4.8388,4.9042,222358,0
2007-03-19,4.8912,5.0547,4.8846,5.0286,152471,0
2007-03-20,5.0023,5.1527,4.95,5.1462,292400,0
2007-03-21,5.2182,5.2835,5.1658,5.205,159353,0
2007-03-22,5.2379,5.2965,5.205,5.2639,111638,0
2007-03-23,5.2835,5.3621,5.2705,5.2835,76159,0
2007-03-26,5.2769,5.3031,5.1004,5.2116,167305,0
2007-03-27,5.2379,5.2965,5.1462,5.2901,133124,0
2007-03-28,5.2247,5.2311,5.0939,5.1397,194218,0
2007-03-29,5.205,5.2509,5.1723,5.1723,127236,0
2007-03-30,5.1527,5.2573,5.0808,5.2116,139012,0
2007-04-02,5.1985,5.2901,5.1854,5.2311,118214,0
2007-04-03,5.2311,5.2509,5.1527,5.1527,112707,0
2007-04-04,5.1136,5.2901,5.1136,5.2379,100017,0
2007-04-05,5.192,5.2441,5.133,5.133,134578,0
2007-04-09,5.133,5.2441,5.133,5.2311,62548,0
2007-04-10,5.2441,5.2901,5.1658,5.2639,83238,0
2007-04-11,5.2509,5.6106,5.2509,5.5778,392522,0
2007-04-12,5.545,5.6824,5.4339,5.6497,357243,0
2007-04-13,5.6563,5.7152,5.5254,5.6301,204926,0
2007-04-16,5.6236,5.6563,5.5124,5.5908,196207,0
2007-04-17,5.6169,6.114,5.5778,6.0224,735693,0
2007-04-18,6.0486,6.0486,5.6628,5.7411,477599,0
2007-04-19,5.6954,5.8851,5.5647,5.8263,166540,0
2007-04-20,5.8524,5.8851,5.8197,5.8654,162716,0
2007-04-23,5.8654,6.1337,5.8654,6.0224,519852,0
2007-04-24,6.0354,6.0486,5.8851,5.9048,243462,0
2007-04-25,5.8851,6.2579,5.8851,6.0681,449459,0
2007-04-26,5.9636,6.1467,5.957,6.1075,224318,0
2007-04-27,6.114,6.2121,5.9636,5.9832,237591,0
2007-04-30,6.1467,6.1467,5.9767,6.0486,258756,0
2007-05-01,6.0681,6.0942,5.8851,5.9439,265408,0
2007-05-02,6.0094,6.0748,5.6497,5.9439,163939,0
2007-05-03,5.9832,5.9963,5.9178,5.9636,127927,0
2007-05-04,6.0224,6.4017,6.0224,6.3494,1205845,0
2007-05-07,6.4082,6.8594,6.4082,6.6698,1063774,0
2007-05-08,6.7287,6.7744,6.539,6.637,289648,0
2007-05-09,6.637,6.6698,6.5455,6.6043,231534,0
2007-05-10,6.5913,6.7679,6.3885,6.5913,348449,0
2007-05-11,6.6043,7.0752,6.5717,7.0752,981345,0
2007-05-14,7.1471,7.4542,7.0948,7.2386,1033034,0
2007-05-15,7.2583,7.2583,6.2121,6.8855,2070351,0
2007-05-16,6.8659,7.0621,6.7679,6.8332,317174,0
2007-05-17,6.9771,7.0294,6.7482,6.9443,232299,0
2007-05-18,7.0098,7.1013,6.8005,6.8202,343402,0
2007-05-21,6.8528,7.0948,6.8071,7.0621,478361,0
2007-05-22,7.1928,7.2583,6.8659,6.9117,283225,0
2007-05-23,6.8725,6.9575,6.6893,6.7482,340334,0
2007-05-24,6.7287,6.8528,6.4345,6.4867,432483,0
2007-05-25,6.4082,6.7024,6.4082,6.6764,204314,0
2007-05-29,6.7024,6.8594,6.6043,6.6698,204773,0
2007-05-30,6.4932,6.8268,6.4605,6.794,258756,0
2007-05-31,6.7875,6.8005,6.5194,6.6174,175258,0
2007-06-01,6.7024,6.781,6.5783,6.6174,158433,0
2007-06-04,6.4867,6.9249,6.4867,6.9052,368023,0
2007-06-05,6.8659,6.8725,6.5979,6.6567,236442,0
2007-06-06,6.5717,6.7089,6.4867,6.5979,203853,0
2007-06-07,6.6043,6.6043,6.3036,6.3953,458418,0
2007-06-08,6.4605,6.5913,6.3754,6.5455,177856,0
2007-06-11,6.6174,6.6501,6.5063,6.5587,88393,0
2007-06-12,6.5651,6.6501,6.5651,6.5717,120508,0
2007-06-13,6.5717,6.6567,6.5717,6.6567,117911,0
2007-06-14,6.6698,6.8136,6.6567,6.7154,268543,0
2007-06-15,6.8463,6.8594,6.7024,6.7024,308152,0
2007-06-18,6.6764,6.8332,6.5847,6.7024,240558,0
2007-06-19,6.7024,6.9249,6.7024,6.8071,245910,0
2007-06-20,6.8071,6.9183,6.7548,6.7744,234440,0
2007-06-21,6.7352,6.8005,6.696,6.8005,93134,0
2007-06-22,6.781,7.2191,6.781,7.1733,471176,0
2007-06-25,7.2517,7.4479,7.2322,7.3563,503595,0
2007-06-26,7.3563,7.7686,7.3563,7.5522,805629,0
2007-06-27,7.5522,7.585,7.2322,7.4871,448234,0
2007-06-28,7.52,7.585,7.2975,7.5327,230158,0
2007-06-29,7.52,7.644,7.4153,7.4676,147118,0
2007-07-02,7.99,7.99,7.6243,7.6902,250650,0
2007-07-03,7.7686,7.9975,7.7552,7.8921,350054,0
2007-07-05,7.912,7.9452,7.6964,7.9194,295152,0
2007-07-06,8.0099,8.0099,7.8863,7.9053,330326,0
2007-07-09,8.0174,8.0954,7.7552,7.8469,369935,0
2007-07-10,7.8469,7.9319,7.7943,7.8335,209972,0
2007-07-11,7.8469,7.8603,7.683,7.8399,289952,0
2007-07-12,7.8399,8.0431,7.814,7.9842,337209,0
2007-07-13,8.0174,8.0174,7.8995,7.9842,223735,0
2007-07-16,7.9975,8.0099,7.8469,7.8799,111790,0
2007-07-17,8.0174,8.0174,7.8469,7.8728,185196,0
2007-07-18,7.7552,7.8921,7.7161,7.8603,214254,0
2007-07-19,7.9709,8.1344,7.8399,7.8921,423613,0
2007-07-20,7.9643,8.1344,7.8533,8.0365,332468,0
2007-07-23,8.0821,8.3377,8.0489,8.1477,360300,0
2007-07-24,8.1153,8.1933,7.7293,7.8603,291483,0
2007-07-25,7.8799,7.9252,6.7679,6.9443,1418745,0
2007-07-26,6.8659,6.8986,6.2448,6.4277,981664,0
2007-07-27,6.2121,6.4277,5.7805,6.1402,1220747,0
2007-07-30,5.9374,6.3822,5.9374,6.3036,487995,0
2007-07-31,6.3885,6.539,6.3166,6.3166,423613,0
2007-08-01,6.2643,6.271,6.0811,6.1792,271143,0
2007-08-02,6.1923,6.4476,6.1792,6.271,335067,0
2007-08-03,6.271,6.271,5.7282,5.7673,953665,0
2007-08-06,5.6888,5.8197,5.3815,5.8001,464904,0
2007-08-07,5.8917,5.8917,5.5647,5.6563,234900,0
2007-08-08,5.6563,5.8327,5.5582,5.6432,574401,0
2007-08-09,5.545,5.6497,5.1068,5.1723,1147121,0
2007-08-10,5.1004,5.6824,5.0023,5.5908,778104,0
2007-08-13,5.6888,5.8851,5.3752,5.5582,394251,0
2007-08-14,5.6563,5.6888,5.1658,5.1658,183667,0
2007-08-15,5.1658,5.3292,5.1004,5.1136,313199,0
2007-08-16,5.0416,5.192,4.6951,4.8584,649640,0
2007-08-17,5.035,5.0612,4.8127,4.9042,223276,0
2007-08-20,4.9369,5.3358,4.9173,5.2116,298059,0
2007-08-21,5.205,5.4926,5.1658,5.2705,245298,0
2007-08-22,5.4012,5.5254,5.3292,5.4797,251566,0
2007-08-23,5.532,5.5778,5.0678,5.2311,434777,0
2007-08-24,5.2116,5.4601,5.0678,5.3947,266707,0
2007-08-27,5.3947,5.5254,5.2441,5.4208,204465,0
2007-08-28,5.2639,5.3358,5.1658,5.2311,182902,0
2007-08-29,5.2639,5.3882,5.192,5.2965,138094,0
2007-08-30,5.2901,5.3815,5.1723,5.2247,105980,0
2007-08-31,5.3292,5.3621,5.2311,5.2901,100781,0
2007-09-04,5.2835,5.5254,5.2441,5.5254,233828,0
2007-09-05,5.4601,5.5712,5.2965,5.3096,173574,0
2007-09-06,5.3292,5.3882,5.2573,5.2901,129684,0
2007-09-07,5.2182,5.3358,5.1723,5.1985,219759,0
2007-09-10,5.1789,5.2116,4.9697,5.0023,188103,0
2007-09-11,5.0873,5.1527,4.9697,5.0873,114543,0
2007-09-12,5.0939,5.0939,4.9763,4.9957,137635,0
2007-09-13,5.0678,5.1723,4.9436,4.9763,168375,0
2007-09-14,4.9697,5.2573,4.9369,5.0873,147578,0
2007-09-17,5.1462,5.1985,5.0023,5.0219,123412,0
2007-09-18,5.035,5.1723,4.9697,5.133,138094,0
2007-09-19,5.1527,5.3621,5.1136,5.3031,280166,0
2007-09-20,5.3815,5.5517,5.2639,5.3621,283988,0
2007-09-21,5.4273,6.369,5.4273,6.3428,1892649,0
2007-09-24,6.5063,6.6828,6.2251,6.3364,1225571,0
2007-09-25,6.3364,6.8398,6.2121,6.794,777948,0
2007-09-26,7.0556,7.121,6.8202,6.9509,690474,0
2007-09-27,7.0229,7.2517,6.6239,6.7352,813735,0
2007-09-28,6.8986,6.8986,6.4148,6.4867,492124,0
2007-10-01,6.5325,6.8594,6.5325,6.637,557886,0
2007-10-02,6.6306,6.6306,6.4408,6.4998,478972,0
2007-10-03,6.4736,6.8005,6.2773,6.3754,942960,0
2007-10-04,6.3428,6.4998,6.2121,6.3885,410157,0
2007-10-05,6.5455,6.8005,6.4082,6.6043,737117,0
2007-10-08,6.6174,6.6174,6.3754,6.4736,296529,0
2007-10-09,6.4476,6.7744,6.4476,6.6501,293622,0
2007-10-10,6.5979,6.8332,6.5913,6.5913,330479,0
2007-10-11,6.7154,7.5397,6.6764,6.8659,2320544,0
2007-10-12,7.049,7.1602,6.9249,7.1602,492377,0
2007-10-15,7.2648,7.4218,6.8659,6.9379,617987,0
2007-10-16,6.8855,6.9771,6.6239,6.7352,373912,0
2007-10-17,6.8659,6.9967,6.637,6.7612,363359,0
2007-10-18,6.7548,6.8528,6.6764,6.8005,240098,0
2007-10-19,6.7875,6.794,6.2971,6.3297,449000,0
2007-10-22,6.0616,6.6239,6.0551,6.5194,636797,0
2007-10-23,6.552,6.8659,6.539,6.637,416578,0
2007-10-24,6.6828,7.8399,6.6698,7.8399,2078150,0
2007-10-25,7.8469,8.8217,7.7356,8.258,4194076,0
2007-10-26,8.1875,8.3832,7.8995,8.0489,935619,0
2007-10-29,8.0954,8.6447,8.0954,8.4483,861753,0
2007-10-30,8.5655,8.9521,8.3964,8.8085,1560333,0
2007-10-31,8.8085,9.0561,8.5655,9.0242,768774,0
2007-11-01,8.8015,9.0172,8.4809,8.54,691546,0
2007-11-02,8.54,8.827,8.3435,8.5796,567827,0
2007-11-05,8.7038,8.7038,8.18,8.3045,528494,0
2007-11-06,8.1734,8.3302,7.8533,8.0887,876282,0
2007-11-07,7.9053,8.3377,7.8665,7.951,611562,0
2007-11-08,7.8533,8.0365,6.9249,7.291,1001992,0
2007-11-09,7.0229,7.8728,7.0229,7.4542,640340,0
2007-11-12,7.4542,7.4542,7.0556,7.0948,541080,0
2007-11-13,7.1865,7.4479,7.1733,7.206,380335,0
2007-11-14,7.3039,7.52,6.9706,6.9837,392854,0
2007-11-15,6.8659,6.9639,6.6109,6.8005,384737,0
2007-11-16,6.9379,6.9379,6.4277,6.7482,546721,0
2007-11-19,6.8005,6.8005,6.369,6.5325,479369,0
2007-11-20,6.539,6.6633,6.2121,6.3297,562948,0
2007-11-21,6.2054,6.2773,5.8917,6.0354,622575,0
2007-11-23,6.0748,6.0811,5.9505,6.0158,209207,0
2007-11-26,6.0094,6.3364,6.0094,6.0224,445637,0
2007-11-27,6.0616,6.1402,5.7543,6.0158,355865,0
2007-11-28,6.0158,6.4082,5.9178,6.4017,322831,0
2007-11-29,6.2905,6.3754,6.0158,6.2186,245659,0
2007-11-30,6.3102,6.4082,6.1467,6.3953,308076,0
2007-12-03,6.2251,6.4671,6.0811,6.1467,367412,0
2007-12-04,6.3624,6.9443,6.3297,6.7482,1115464,0
2007-12-05,6.8659,7.1537,6.7612,7.0948,620279,0
2007-12-06,7.1274,7.1471,6.9183,7.0883,388745,0
2007-12-07,7.0883,7.1668,6.9249,7.0948,172351,0
2007-12-10,7.1798,7.1865,6.9639,7.0098,234136,0
2007-12-11,6.9509,7.0948,6.637,6.696,365043,0
2007-12-12,6.7352,6.9771,6.6109,6.7612,359688,0
2007-12-13,6.5913,6.7744,6.5913,6.7679,138553,0
2007-12-14,6.7024,6.8136,6.5847,6.7024,204926,0
2007-12-17,6.5455,6.7024,6.3558,6.3558,447867,0
2007-12-18,6.4671,6.5651,6.2513,6.4867,295918,0
2007-12-19,6.3494,6.6567,6.3494,6.539,195564,0
2007-12-20,6.5063,6.637,6.4082,6.539,192385,0
2007-12-21,6.5194,6.6306,6.4539,6.5717,149871,0
2007-12-24,6.4605,6.6239,6.4605,6.5258,88742,0
2007-12-26,6.4932,6.7024,6.4277,6.6893,169462,0
2007-12-27,6.6501,6.7352,6.4277,6.4539,143675,0
2007-12-28,6.4671,6.7548,6.4212,6.539,255177,0
2007-12-31,6.539,6.5651,6.3232,6.4801,269889,0
2008-01-02,6.4736,6.4736,6.284,6.3232,191009,0
2008-01-03,6.3102,6.4605,6.284,6.3102,186983,0
2008-01-04,6.3102,6.3428,6.0224,6.0681,415756,0
2008-01-07,6.0224,6.1663,5.8851,5.8917,278313,0
2008-01-08,5.8917,6.0224,5.7609,5.9048,277367,0
2008-01-09,5.859,5.9439,5.4994,5.8132,464351,0
2008-01-10,5.7543,6.1467,5.702,5.9701,356019,0
2008-01-11,5.8982,6.0879,5.8851,5.8851,200567,0
2008-01-14,5.8459,6.0421,5.8459,5.957,121578,0
2008-01-15,5.859,5.859,5.4273,5.5582,758944,0
2008-01-16,5.4994,5.7869,5.2573,5.5908,620588,0
2008-01-17,5.6236,5.6301,5.12,5.2639,548924,0
2008-01-18,5.3228,5.3752,5.1789,5.2182,449305,0
2008-01-22,4.7996,5.0612,4.7408,4.9369,598597,0
2008-01-23,5.0087,5.0087,4.6231,4.7734,754858,0
2008-01-24,4.8716,5.1854,4.7604,5.1593,288744,0
2008-01-25,5.2441,5.3752,5.0743,5.1068,218056,0
2008-01-28,5.0087,5.4667,5.0087,5.4077,318828,0
2008-01-29,5.5254,5.5582,5.2835,5.3489,151551,0
2008-01-30,5.2965,5.3947,5.2182,5.2311,201256,0
2008-01-31,5.2182,5.3947,5.1854,5.3031,248908,0
2008-02-01,5.3031,5.4143,5.2901,5.3685,458196,0
2008-02-04,5.4208,5.6888,5.2509,5.5517,437997,0
2008-02-05,5.4926,5.4994,5.0612,5.0873,254933,0
2008-02-06,5.0873,5.1985,4.9042,4.9042,262929,0
2008-02-07,4.9042,5.1266,4.7801,5.0087,232925,0
2008-02-08,4.9827,5.1397,4.9566,5.1004,184749,0
2008-02-11,5.1985,5.1985,4.9566,5.0286,174032,0
2008-02-12,5.1136,5.3621,5.048,5.205,243651,0
2008-02-13,5.2441,5.3947,5.0873,5.3947,174186,0
2008-02-14,5.3621,5.4994,5.2311,5.4077,185504,0
2008-02-15,5.3292,5.4208,5.2311,5.3815,320693,0
2008-02-19,5.4926,5.6106,5.3685,5.4273,165238,0
2008-02-20,5.4469,5.532,5.3621,5.4403,109792,0
2008-02-21,5.4143,5.532,5.4077,5.4601,183210,0
2008-02-22,5.4403,5.4601,5.2311,5.3096,131367,0
2008-02-25,5.4012,5.5778,5.3096,5.532,168070,0
2008-02-26,5.519,5.7216,5.519,5.6039,176620,0
2008-02-27,5.519,5.7086,5.519,5.6628,122497,0
2008-02-28,5.6497,5.7086,5.5647,5.6692,140082,0
2008-02-29,5.6301,5.7869,5.5647,5.702,241691,0
2008-03-03,5.7936,6.1075,5.7411,6.0942,532594,0
2008-03-04,6.1663,6.3364,6.0879,6.2251,576070,0
2008-03-05,6.5717,6.6828,6.3428,6.4277,504207,0
2008-03-06,6.4801,6.4801,6.1663,6.1792,314790,0
2008-03-07,6.1532,6.2643,6.0811,6.1402,196742,0
2008-03-10,6.1792,6.186,5.7805,5.7869,240710,0
2008-03-11,6.0616,6.0811,5.7936,6.0094,199113,0
2008-03-12,5.9767,6.1532,5.9374,5.957,162257,0
2008-03-13,5.8197,6.0681,5.7216,5.9636,261203,0
2008-03-14,5.8982,6.0681,5.7086,5.859,162181,0
2008-03-17,5.5973,5.7869,5.5582,5.5582,226030,0
2008-03-18,5.6563,5.8786,5.5973,5.8393,170057,0
2008-03-19,5.8132,5.9505,5.4601,5.4601,194526,0
2008-03-20,5.4077,5.5254,5.3947,5.4077,176864,0
2008-03-24,5.3947,5.6758,5.3947,5.6563,144747,0
2008-03-25,5.7216,5.7543,5.5582,5.5908,212338,0
2008-03-26,5.5582,5.5582,5.4208,5.4403,92674,0
2008-03-27,5.4926,5.7609,5.4601,5.5908,158845,0
2008-03-28,5.6563,5.6824,5.5385,5.5647,137483,0
2008-03-31,5.6888,5.6888,5.4208,5.4797,150330,0
2008-04-01,5.4469,5.702,5.4143,5.6497,138322,0
2008-04-02,5.6365,5.7411,5.5647,5.5647,170361,0
2008-04-03,5.5843,5.8327,5.5712,5.7347,112711,0
2008-04-04,5.702,5.9374,5.6563,5.8459,162716,0
2008-04-07,5.8263,6.2121,5.8263,6.1597,251874,0
2008-04-08,6.1532,6.2054,6.0486,6.0616,118718,0
2008-04-09,6.0289,6.0354,5.8001,5.8524,157823,0
2008-04-10,5.8327,6.3754,5.8001,6.3624,220219,0
2008-04-11,6.284,6.3494,6.0551,6.0748,291329,0
2008-04-14,6.0028,6.186,6.0028,6.0354,91146,0
2008-04-15,6.0811,6.1663,5.9308,6.0421,98609,0
2008-04-16,6.0354,6.3297,6.0224,6.186,107702,0
2008-04-17,6.1205,6.2383,6.0879,6.1792,54758,0
2008-04-18,6.2316,6.3494,6.1205,6.2773,152625,0
2008-04-21,6.3036,6.539,6.2448,6.5258,277720,0
2008-04-22,6.5325,6.6567,6.3624,6.5979,398289,0
2008-04-23,6.6893,6.6893,6.4148,6.4212,160405,0
2008-04-24,6.4932,6.539,6.2448,6.284,197927,0
2008-04-25,6.3297,6.3624,6.2513,6.3232,100398,0
2008-04-28,6.3297,6.3297,5.9374,6.0486,315756,0
2008-04-29,5.9963,6.2121,5.9178,6.1205,139522,0
2008-04-30,6.5127,6.5127,6.0551,6.1532,109932,0
2008-05-01,6.0879,6.284,6.0486,6.2579,69596,0
2008-05-02,6.2773,6.2773,6.114,6.1792,90118,0
2008-05-05,6.1728,6.2121,5.9439,6.0028,187318,0
2008-05-06,5.9505,6.1467,5.9243,6.0486,217874,0
2008-05-07,5.9898,6.1402,5.8851,5.9701,166422,0
2008-05-08,6.0158,6.0942,5.957,6.0158,78543,0
2008-05-09,5.8982,6.1663,5.8982,6.1337,114730,0
2008-05-12,6.0811,6.3166,5.9898,6.2971,137714,0
2008-05-13,6.2186,6.3558,6.1402,6.3297,142840,0
2008-05-14,6.2905,6.6633,6.2905,6.5455,403202,0
2008-05-15,6.8659,7.1013,6.6043,7.0424,624970,0
2008-05-16,7.1078,7.814,7.0032,7.7748,792075,0
2008-05-19,7.6964,7.8335,7.3759,7.585,549848,0
2008-05-20,7.585,7.6243,7.3236,7.618,283469,0
2008-05-21,7.8007,7.8007,7.52,7.5593,368404,0
2008-05-22,7.52,7.644,7.52,7.6117,146412,0
2008-05-23,7.52,7.585,7.4283,7.4871,144002,0
2008-05-27,7.4542,7.5593,7.291,7.3629,173367,0
2008-05-28,7.4218,7.651,7.3039,7.5655,250635,0
2008-05-29,7.4542,7.651,7.4479,7.585,130597,0
2008-05-30,7.5397,7.6117,7.3563,7.3563,89667,0
2008-06-02,7.3236,7.4809,7.3236,7.3498,120201,0
2008-06-03,7.3563,7.3956,7.2583,7.3433,88425,0
2008-06-04,7.3563,7.52,7.291,7.3563,121808,0
2008-06-05,7.389,7.5984,7.3563,7.5522,87711,0
2008-06-06,7.52,7.5789,7.2125,7.2255,133664,0
2008-06-09,7.1668,7.1928,6.8725,6.8725,263698,0
2008-06-10,6.8659,6.8659,6.6698,6.8398,374573,0
2008-06-11,6.8071,6.8986,6.6109,6.8005,329285,0
2008-06-12,6.7482,7.0948,6.7154,7.0819,130304,0
2008-06-13,7.0948,7.121,6.9967,7.0424,119004,0
2008-06-16,7.036,7.5459,7.036,7.4871,180177,0
2008-06-17,7.5397,7.5397,7.2975,7.3629,85148,0
2008-06-18,7.3366,7.3956,7.1928,7.3236,270292,0
2008-06-19,7.1928,7.2583,6.9967,7.2125,294403,0
2008-06-20,7.206,7.2255,7.036,7.0819,117221,0
2008-06-23,7.1668,7.1668,6.8005,6.9313,150318,0
2008-06-24,6.879,6.8922,6.6501,6.6501,226303,0
2008-06-25,6.7024,6.8659,6.6109,6.8659,194106,0
2008-06-26,6.8202,6.8202,6.5455,6.5587,205687,0
2008-06-27,6.539,6.8268,6.3494,6.6043,368714,0
2008-06-30,6.5063,6.6437,6.4736,6.5063,135544,0
2008-07-01,6.4017,6.6893,5.9178,6.6239,323212,0
2008-07-02,6.6698,6.6698,6.2186,6.2773,229149,0
2008-07-03,6.284,6.284,6.0486,6.0811,260787,0
2008-07-07,6.0748,6.1467,5.9505,5.9636,303266,0
2008-07-08,6.0094,6.0421,5.9178,6.0158,319501,0
2008-07-09,5.9636,6.1337,5.957,5.9701,194272,0
2008-07-10,5.9505,5.9832,5.7086,5.7152,392625,0
2008-07-11,5.7086,5.8327,5.702,5.7347,343909,0
2008-07-14,5.702,5.8459,5.5973,5.5973,329566,0
2008-07-15,5.5973,5.7411,5.3882,5.6628,363480,0
2008-07-16,5.7479,6.2121,5.6563,6.186,422810,0
2008-07-17,6.1205,6.2186,5.7869,6.2121,388408,0
2008-07-18,6.186,6.3754,6.1009,6.1663,407823,0
2008-07-21,6.1337,6.2448,5.8917,5.9308,293234,0
2008-07-22,5.9113,5.9113,5.7673,5.872,376940,0
2008-07-23,5.9113,6.1402,5.8786,5.9505,188893,0
2008-07-24,6.0028,6.0028,5.6954,5.7086,179342,0
2008-07-25,5.7216,5.9048,5.7216,5.7805,90695,0
2008-07-28,5.7216,5.872,5.6365,5.6563,249727,0
2008-07-29,5.6758,5.8851,5.6758,5.8786,318833,0
2008-07-30,5.9178,5.9832,5.8197,5.8654,409819,0
2008-07-31,5.9113,6.0616,5.8197,5.9963,154304,0
2008-08-01,5.9701,5.9701,5.8197,5.8917,121914,0
2008-08-04,5.8459,5.8654,5.6692,5.7086,229171,0
2008-08-05,5.6888,5.8001,5.6758,5.7086,294471,0
2008-08-06,5.6365,5.8524,5.6365,5.8067,303431,0
2008-08-07,5.7411,5.8263,5.6692,5.6692,332162,0
2008-08-08,5.8786,7.1928,5.8786,6.9509,1178684,0
2008-08-11,6.9639,7.6243,6.9379,7.2713,691879,0
2008-08-12,7.1602,7.1928,7.0294,7.1078,208236,0
2008-08-13,7.1274,7.1798,6.6828,6.8922,261421,0
2008-08-14,6.8986,7.121,6.8463,7.0294,171947,0
2008-08-15,7.1013,7.1013,6.8268,6.9509,140819,0
2008-08-18,7.0883,7.0883,6.6567,6.7024,151446,0
2008-08-19,6.7482,6.7548,6.5063,6.6174,205204,0
2008-08-20,6.637,6.6633,6.4082,6.6174,225198,0
2008-08-21,6.6567,6.6567,6.4408,6.5455,182482,0
2008-08-22,6.5717,6.6043,6.4408,6.539,140250,0
2008-08-25,6.5258,6.539,6.3754,6.4212,142704,0
2008-08-26,6.369,6.4736,6.3558,6.4539,171387,0
2008-08-27,6.4539,6.5258,6.3558,6.4539,130392,0
2008-08-28,6.5194,6.8594,6.4277,6.6174,565634,0
2008-08-29,6.539,6.7679,6.5063,6.7089,400538,0
2008-09-02,6.8659,6.9117,6.4408,6.4476,285908,0
2008-09-03,6.4345,6.5587,6.3494,6.3953,112663,0
2008-09-04,6.3166,6.4082,6.1597,6.2513,278288,0
2008-09-05,6.1923,6.2643,6.0942,6.1532,126713,0
2008-09-08,6.2054,6.3624,5.9963,6.114,153858,0
2008-09-09,5.9898,6.1532,5.7411,5.7739,458623,0
2008-09-10,5.7936,5.8393,5.5582,5.7869,338201,0
2008-09-11,5.6954,5.9243,5.6106,5.7739,227052,0
2008-09-12,5.7543,5.9178,5.6888,5.8327,71598,0
2008-09-15,5.6432,5.7673,5.4667,5.519,150219,0
2008-09-16,5.4601,5.5254,5.2509,5.2835,248225,0
2008-09-17,5.2311,5.2311,4.8716,5.0416,469028,0
2008-09-18,5.0612,5.2441,4.7343,5.1723,692518,0
2008-09-19,5.5843,5.6563,5.2116,5.6563,516320,0
2008-09-22,5.6563,5.6758,5.4077,5.4536,210208,0
2008-09-23,5.3947,5.4926,5.3621,5.3621,243379,0
2008-09-24,5.4208,5.5124,5.2379,5.2441,203144,0
2008-09-25,5.3162,5.4601,5.2379,5.4273,168091,0
2008-09-26,5.2639,5.3685,5.1068,5.3358,190600,0
2008-09-29,5.2116,5.2116,4.6623,4.7801,347264,0
2008-09-30,4.7865,5.0023,4.6492,4.9632,326055,0
2008-10-01,4.8846,5.0286,4.7604,4.8519,194482,0
2008-10-02,4.7734,4.8062,4.4596,4.6427,295306,0
2008-10-03,4.7801,4.8127,4.3614,4.4073,217505,0
2008-10-06,4.27,4.3483,3.7077,3.9756,531512,0
2008-10-07,3.9887,4.0215,3.6226,3.7338,312057,0
2008-10-08,3.6749,3.7599,3.3087,3.5376,675123,0
2008-10-09,3.5441,3.6422,3.1781,3.2433,382104,0
2008-10-10,2.9818,3.2171,2.5697,3.1061,545653,0
2008-10-13,3.2696,3.8383,3.2696,3.8383,255592,0
2008-10-14,4.0412,4.1457,3.5965,3.7338,435151,0
2008-10-15,3.6291,3.6291,3.2956,3.2956,203798,0
2008-10-16,3.2956,3.4133,3.1061,3.3217,153002,0
2008-10-17,3.2107,3.688,3.2107,3.4787,164321,0
2008-10-20,3.5115,3.6684,3.4787,3.5767,52476,0
2008-10-21,3.5311,3.6749,3.4852,3.5245,65836,0
2008-10-22,3.4592,3.4787,3.1715,3.2956,96039,0
2008-10-23,3.2696,3.3023,2.9622,3.1975,153546,0
2008-10-24,3.0211,3.0211,2.8183,3.008,141008,0
2008-10-27,3.0406,3.0406,2.7856,2.8052,99348,0
2008-10-28,2.8968,3.0275,2.7791,3.008,191170,0
2008-10-29,3.008,3.1585,2.9555,3.0864,86499,0
2008-10-30,3.2041,3.2696,3.0341,3.1453,130048,0
2008-10-31,3.1191,3.5311,3.1191,3.5115,114773,0
2008-11-03,3.5965,3.5965,3.3479,3.3872,117925,0
2008-11-04,3.4592,3.5899,3.3414,3.5572,161426,0
2008-11-05,3.5311,3.5311,3.2696,3.2696,72275,0
2008-11-06,3.2629,3.3349,2.9425,2.9425,150217,0
2008-11-07,3.0145,3.1386,3.008,3.1061,78651,0
2008-11-10,3.2696,3.4984,3.0995,3.0995,147336,0
2008-11-11,3.1386,3.2629,2.9555,2.9555,104639,0
2008-11-12,2.9492,2.9882,2.6745,2.6745,142775,0
2008-11-13,2.6745,2.7726,2.4848,2.753,184931,0
2008-11-14,2.8118,2.838,2.4064,2.4521,663442,0
2008-11-17,2.3541,2.5895,2.3541,2.5241,68313,0
2008-11-18,2.4325,2.6026,2.2886,2.4521,202233,0
2008-11-19,2.4325,2.4651,2.3344,2.4128,139245,0
2008-11-20,2.3541,2.3801,1.6282,1.7067,1384762,0
2008-11-21,1.7851,1.988,1.7328,1.9747,409110,0
2008-11-24,2.0859,2.5174,2.0859,2.5174,201883,0
2008-11-25,2.5174,2.5174,2.3541,2.4325,90713,0
2008-11-26,2.3474,2.668,2.2102,2.6417,158128,0
2008-11-28,2.5763,2.9098,2.5763,2.9098,43113,0
2008-12-01,2.7464,2.9033,2.4914,2.4914,158268,0
2008-12-02,2.5895,2.6613,2.5895,2.6157,58638,0
2008-12-03,2.4325,2.6483,2.4325,2.609,44065,0
2008-12-04,2.5044,2.668,2.426,2.5566,48109,0
2008-12-05,2.5371,2.6157,2.4848,2.6157,16633,0
2008-12-08,2.766,2.8183,2.5371,2.668,56515,0
2008-12-09,2.6417,2.7268,2.5566,2.6483,35636,0
2008-12-10,2.6809,2.8444,2.6483,2.6613,82790,0
2008-12-11,2.5829,2.7464,2.4651,2.6483,104169,0
2008-12-12,2.5697,2.8118,2.4521,2.6483,83610,0
2008-12-15,2.6223,2.8511,2.6223,2.7071,56807,0
2008-12-16,2.6809,2.8118,2.6809,2.7726,50824,0
2008-12-17,2.7464,2.8575,2.7464,2.766,62887,0
2008-12-18,2.838,2.8706,2.7398,2.8313,61855,0
2008-12-19,2.838,2.9033,2.668,2.6809,82992,0
2008-12-22,2.6809,2.6809,2.5436,2.5763,65727,0
2008-12-23,2.5829,2.5895,2.4455,2.4718,73219,0
2008-12-24,2.4586,2.5959,2.3082,2.511,89582,0
2008-12-26,2.5044,2.609,2.4391,2.4391,36375,0
2008-12-29,2.4325,2.4521,2.2886,2.3541,110890,0
2008-12-30,2.3344,2.6483,2.3213,2.6483,169518,0
2008-12-31,2.5829,2.6157,2.4848,2.511,301530,0
2009-01-02,2.5044,2.753,2.5044,2.694,71950,0
2009-01-05,2.838,3.008,2.6809,3.008,150438,0
2009-01-06,3.008,3.2302,2.9425,3.1975,93586,0
2009-01-07,3.2302,3.2302,2.8901,2.923,51765,0
2009-01-08,2.8641,3.1648,2.838,3.1256,318828,0
2009-01-09,3.1845,3.1845,2.8575,3.1061,40688,0
2009-01-12,3.1061,3.1061,2.7856,2.7921,59364,0
2009-01-13,2.7987,2.7987,2.6286,2.7464,136589,0
2009-01-14,2.7464,2.8901,2.694,2.7595,114257,0
2009-01-15,2.7856,2.8511,2.6286,2.7791,98177,0
2009-01-16,2.7791,2.8575,2.668,2.7464,50056,0
2009-01-20,2.6809,2.7398,2.2886,2.426,106529,0
2009-01-21,2.511,2.5895,2.328,2.4783,67271,0
2009-01-22,2.3997,2.5895,2.341,2.3737,71948,0
2009-01-23,2.3474,2.4718,2.2886,2.3932,35478,0
2009-01-26,2.6157,2.6809,2.3997,2.4455,51797,0
2009-01-27,2.7726,2.7726,2.4455,2.5895,52814,0
2009-01-28,2.668,2.7007,2.5632,2.6417,33188,0
2009-01-29,2.5632,2.668,2.5371,2.5829,57290,0
2009-01-30,2.668,2.9882,2.668,2.8052,307612,0
2009-02-02,2.7332,2.9555,2.7332,2.8118,70028,0
2009-02-03,2.8052,2.8706,2.7595,2.8249,31326,0
2009-02-04,2.8444,2.8901,2.838,2.8575,37797,0
2009-02-05,2.7791,2.8511,2.7202,2.7595,37559,0
2009-02-06,2.8118,2.8313,2.7791,2.8249,62131,0
2009-02-09,2.7791,2.8511,2.7137,2.8313,57320,0
2009-02-10,2.8706,2.9295,2.7464,2.7464,79676,0
2009-02-11,2.7726,2.7726,2.6809,2.694,58753,0
2009-02-12,2.694,2.7137,2.4325,2.5959,72204,0
2009-02-13,2.6223,2.7464,2.5044,2.7464,55761,0
2009-02-17,2.5829,2.6157,2.4586,2.4848,99850,0
2009-02-18,2.5436,2.5502,2.3997,2.5436,82261,0
2009-02-19,2.5044,2.5241,2.2952,2.2952,156595,0
2009-02-20,2.3344,2.3344,2.0991,2.2036,170489,0
2009-02-23,2.2626,2.2886,2.0728,2.1906,97781,0
2009-02-24,2.158,2.328,2.1055,2.3082,82893,0
2009-02-25,2.3016,2.3801,2.1971,2.3082,55890,0
2009-02-26,2.3082,2.3737,2.1775,2.2689,86923,0
2009-02-27,2.2429,2.6745,2.1906,2.6745,796896,0
2009-03-02,2.5436,2.8118,2.3606,2.4128,194876,0
2009-03-03,2.426,2.4521,2.1644,2.1971,162465,0
2009-03-04,2.3016,2.6809,2.1971,2.5174,312341,0
2009-03-05,2.4391,2.511,2.328,2.4455,410482,0
2009-03-06,2.4914,2.4914,2.328,2.328,112091,0
2009-03-09,2.328,2.6286,2.2494,2.2886,171584,0
2009-03-10,2.2886,2.4391,2.2494,2.4195,74960,0
2009-03-11,2.4391,2.5632,2.3344,2.4521,72899,0
2009-03-12,2.4064,2.5436,2.3606,2.5371,54065,0
2009-03-13,2.5959,2.6157,2.5044,2.5502,40901,0
2009-03-16,2.6613,2.6613,2.5697,2.609,216905,0
2009-03-17,2.6157,2.7921,2.5895,2.7791,57346,0
2009-03-18,2.766,2.8183,2.7137,2.7921,141392,0
2009-03-19,2.8249,2.8444,2.668,2.6745,118401,0
2009-03-20,2.6483,3.3217,2.6223,3.3217,524076,0
2009-03-23,3.2498,3.5834,3.1453,3.5767,375110,0
2009-03-24,3.5899,3.5899,3.191,3.2041,192962,0
2009-03-25,3.1975,3.5049,3.191,3.361,146380,0
2009-03-26,3.4329,3.5311,3.2956,3.3023,198673,0
2009-03-27,3.2041,3.3217,3.1516,3.1516,147648,0
2009-03-30,3.1191,3.2565,2.8183,3.2565,172669,0
2009-03-31,3.1648,3.1975,3.0275,3.0929,54892,0
2009-04-01,3.1322,3.1648,3.008,3.1322,46546,0
2009-04-02,3.2237,3.3414,3.0668,3.0668,133652,0
2009-04-03,3.0929,3.2498,3.0536,3.191,64660,0
2009-04-06,3.1845,3.1845,3.0472,3.0603,45152,0
2009-04-07,3.0668,3.0864,2.9818,2.9949,44809,0
2009-04-08,3.0014,3.008,2.9295,3.0014,38844,0
2009-04-09,3.0733,3.3087,3.0211,3.2302,105002,0
2009-04-13,3.2696,3.2696,3.1585,3.1585,70652,0
2009-04-14,3.1126,3.4984,3.1126,3.4265,195564,0
2009-04-15,3.4592,4.4466,3.4133,4.4334,602360,0
2009-04-16,4.4988,4.8912,4.3877,4.5642,862490,0
2009-04-17,4.8193,4.8193,4.3092,4.4138,311113,0
2009-04-20,4.5053,4.5053,3.9692,4.0018,252326,0
2009-04-21,3.9692,4.283,3.9103,4.1784,243970,0
2009-04-22,4.1784,4.3811,4.0542,4.1916,127969,0
2009-04-23,4.1392,4.2372,3.9756,4.1262,54913,0
2009-04-24,4.185,4.4203,4.1326,4.3157,141464,0
2009-04-27,4.185,4.6754,4.0999,4.5904,378674,0
2009-04-28,4.6362,4.7211,4.4203,4.5512,191829,0
2009-04-29,4.61,4.8912,4.61,4.8454,282605,0
2009-04-30,4.8912,5.1527,4.3811,5.1527,311019,0
2009-05-01,5.0873,5.1854,5.0416,5.0873,88331,0
2009-05-04,5.0743,5.3621,5.0743,5.3292,170420,0
2009-05-05,5.2965,5.3815,5.1266,5.3423,86789,0
2009-05-06,5.3947,5.5908,5.2705,5.5908,213640,0
2009-05-07,5.6563,5.8132,5.205,5.3358,171176,0
2009-05-08,5.4143,5.6758,5.3358,5.5124,164720,0
2009-05-11,5.4667,5.6236,5.205,5.5124,215442,0
2009-05-12,5.5058,5.6628,5.1789,5.3621,170083,0
2009-05-13,5.2311,5.2311,4.7473,4.8651,288512,0
2009-05-14,4.8127,5.0219,4.6492,4.9632,106602,0
2009-05-15,4.8782,5.0286,4.7343,4.8062,111222,0
2009-05-18,4.8257,5.1068,4.7538,5.0087,176591,0
2009-05-19,5.0087,5.4601,4.9957,5.3031,140002,0
2009-05-20,5.3882,5.6039,5.1593,5.3162,284153,0
2009-05-21,5.1527,5.4273,5.1527,5.2311,171574,0
2009-05-22,5.2311,5.3621,5.2116,5.2311,76471,0
2009-05-26,5.3292,5.4732,5.2311,5.3882,101962,0
2009-05-27,5.3489,5.4732,5.2705,5.4732,96278,0
2009-05-28,5.4601,5.5843,5.3228,5.4926,78077,0
2009-05-29,5.5778,5.5908,5.3947,5.4469,118531,0
2009-06-01,5.5908,5.7479,5.4926,5.6563,176990,0
2009-06-02,5.4863,5.6824,5.4863,5.5582,112582,0
2009-06-03,5.5517,5.5517,5.3031,5.3489,60260,0
2009-06-04,5.3292,5.3882,5.3162,5.3423,63215,0
2009-06-05,5.4469,5.4601,5.2965,5.3162,66132,0
2009-06-08,5.2965,5.2965,4.9173,5.1266,190922,0
2009-06-09,5.192,5.192,4.9697,5.0219,109896,0
2009-06-10,5.1593,5.1593,4.9632,5.0286,95009,0
2009-06-11,5.0154,5.2509,5.0023,5.1266,98377,0
2009-06-12,5.1068,5.2311,5.1068,5.1723,52023,0
2009-06-15,5.1789,5.2247,4.9893,5.0286,123531,0
2009-06-16,5.0023,5.1266,4.9042,4.9173,140260,0
2009-06-17,4.9042,5.0087,4.8454,4.9632,85514,0
2009-06-18,4.9238,5.0612,4.8324,5.0023,93935,0
2009-06-19,5.0612,5.1789,5.0087,5.0087,94236,0
2009-06-22,5.0023,5.0808,4.8257,4.8324,145763,0
2009-06-23,4.8257,4.8846,4.4531,4.4531,164836,0
2009-06-24,4.4857,4.6884,4.4857,4.5904,59846,0
2009-06-25,4.6231,4.8257,4.61,4.7278,104089,0
2009-06-26,4.7343,4.8651,4.7015,4.8062,77654,0
2009-06-29,4.8127,4.9042,4.7801,4.7801,76873,0
2009-06-30,4.7081,4.8324,4.6427,4.6884,123982,0
2009-07-01,4.6754,4.7343,4.5512,4.5904,93969,0
2009-07-02,4.5119,4.6165,4.3157,4.3157,129629,0
2009-07-06,4.3811,4.4466,4.3157,4.4466,107046,0
2009-07-07,4.4334,4.6296,4.4334,4.5772,65980,0
2009-07-08,4.6427,4.6427,4.4793,4.5053,116519,0
2009-07-09,4.5576,4.5772,4.4922,4.5445,49085,0
2009-07-10,4.5119,4.5642,4.4922,4.5316,78286,0
2009-07-13,4.5512,4.6557,4.4857,4.6362,68390,0
2009-07-14,4.6688,4.7081,4.5904,4.6492,72214,0
2009-07-15,4.7147,4.9566,4.7015,4.8782,114427,0
2009-07-16,4.9827,5.3685,4.8257,5.3031,190953,0
2009-07-17,5.3621,5.5582,5.3031,5.3882,172343,0
2009-07-20,5.4863,5.4994,5.1985,5.3752,59002,0
2009-07-21,5.3947,5.4469,5.1854,5.3292,90438,0
2009-07-22,5.2705,5.7152,5.2311,5.532,212654,0
2009-07-23,5.532,5.6432,5.4469,5.519,198873,0
2009-07-24,5.5712,5.5843,5.2311,5.3882,115654,0
2009-07-27,5.3358,5.4732,5.3096,5.4273,93365,0
2009-07-28,5.4863,5.5908,5.4601,5.519,95096,0
2009-07-29,5.4403,5.4667,5.4143,5.4273,62626,0
2009-07-30,5.4208,5.5254,5.3621,5.4208,212192,0
2009-07-31,5.5908,5.7543,5.3947,5.5058,243304,0
2009-08-03,5.6236,5.6236,5.5254,5.5908,103431,0
2009-08-04,5.6236,5.6236,5.5385,5.5582,114061,0
2009-08-05,5.5582,6.369,5.5582,6.369,702821,0
2009-08-06,6.369,6.4408,5.9178,5.9308,359830,0
2009-08-07,5.9439,6.3428,5.8393,6.0224,236857,0
2009-08-10,6.0094,6.3754,6.0094,6.1597,162592,0
2009-08-11,6.0879,6.1467,5.9113,6.0158,187394,0
2009-08-12,5.957,6.1923,5.8851,5.9505,163944,0
2009-08-13,5.9505,6.8659,5.9505,6.8398,1153312,0
2009-08-14,6.8268,6.8268,6.3494,6.539,339769,0
2009-08-17,6.2971,6.2971,5.8197,6.0748,309980,0
2009-08-18,6.0748,6.3624,5.9505,6.2448,209924,0
2009-08-19,6.1792,6.2316,6.0811,6.0879,212559,0
2009-08-20,6.1009,6.3297,6.1009,6.1402,114134,0
2009-08-21,6.0811,6.2121,6.0811,6.114,137965,0
2009-08-24,6.1597,6.2971,6.0551,6.1205,143757,0
2009-08-25,6.2121,6.2579,6.0289,6.1923,141029,0
2009-08-26,6.1467,6.1467,5.9832,6.0289,77016,0
2009-08-27,6.0486,6.0486,5.8851,6.0028,99881,0
2009-08-28,6.0289,6.0289,5.8851,5.8982,90608,0
2009-08-31,5.8263,5.8524,5.4273,5.6888,270216,0
2009-09-01,5.6888,5.9178,5.3489,5.4667,130888,0
2009-09-02,5.3621,5.5908,5.3358,5.4994,76963,0
2009-09-03,5.5385,5.8654,5.4667,5.7869,147456,0
2009-09-04,5.702,6.0094,5.5582,5.8786,105579,0
2009-09-08,5.9505,5.9636,5.5647,5.7216,138924,0
2009-09-09,5.702,5.9832,5.6432,5.9832,139323,0
2009-09-10,5.9832,6.1205,5.9308,6.0158,81758,0
2009-09-11,5.9963,6.1205,5.8982,5.9048,109570,0
2009-09-14,5.7739,6.3822,5.7739,6.2905,319550,0
2009-09-15,6.3428,6.369,6.0486,6.2121,252224,0
2009-09-16,6.2121,6.4998,6.2121,6.3624,160253,0
2009-09-17,6.3558,6.5194,6.2579,6.3428,176312,0
2009-09-18,6.3166,6.3364,6.0486,6.1663,105039,0
2009-09-21,6.186,6.186,6.0158,6.0879,80468,0
2009-09-22,6.1075,6.1792,6.0551,6.0681,78013,0
2009-09-23,6.0811,6.1205,5.9832,5.9832,98278,0
2009-09-24,5.9832,6.199,5.8524,5.9243,136546,0
2009-09-25,5.9243,6.0224,5.8524,5.8851,99630,0
2009-09-28,5.8851,5.9178,5.8067,5.8917,127358,0
2009-09-29,5.8851,5.9113,5.545,5.7347,208604,0
2009-09-30,5.7216,5.9178,5.6236,5.8851,207724,0
2009-10-01,5.8524,5.957,5.7086,5.872,670223,0
2009-10-02,5.7479,5.872,5.6236,5.7936,104076,0
2009-10-05,5.859,6.1402,5.7805,5.9113,134291,0
2009-10-06,5.8917,6.1337,5.8917,6.1009,198740,0
2009-10-07,6.1009,6.1337,6.0354,6.0879,68121,0
2009-10-08,6.0879,6.2643,6.0551,6.199,110683,0
2009-10-09,6.1402,6.2643,6.1402,6.2383,83290,0
2009-10-12,6.2643,6.3885,6.2054,6.2905,87114,0
2009-10-13,6.2971,6.3232,6.2251,6.2773,143683,0
2009-10-14,6.369,6.5258,6.3102,6.4408,168025,0
2009-10-15,6.4082,6.5127,6.2643,6.5127,88421,0
2009-10-16,6.4148,6.4148,6.3102,6.3754,61389,0
2009-10-19,6.3364,6.5913,6.3036,6.4867,188040,0
2009-10-20,6.4605,7.3172,6.4539,7.2779,938884,0
2009-10-21,7.2648,7.7882,7.1865,7.206,669719,0
2009-10-22,7.1928,7.52,7.1078,7.3956,305931,0
2009-10-23,7.3694,7.6117,7.3694,7.4542,219830,0
2009-10-26,7.4613,7.9319,7.2583,7.814,746501,0
2009-10-27,7.8799,7.9709,7.2648,7.3629,300186,0
2009-10-28,7.3304,7.3366,6.6828,6.7287,318619,0
2009-10-29,6.8659,7.2255,6.6698,7.2255,185137,0
2009-10-30,6.8136,7.1928,6.6698,6.9967,283467,0
2009-11-02,6.9967,7.0819,6.8594,6.9967,397928,0
2009-11-03,6.9313,7.1668,6.8922,7.1668,77815,0
2009-11-04,7.1471,7.5459,7.1471,7.3498,329524,0
2009-11-05,7.4348,7.7943,7.4218,7.7489,220979,0
2009-11-06,7.6243,7.7356,7.5593,7.683,125768,0
2009-11-09,7.7748,7.9775,7.644,7.7686,352736,0
2009-11-10,8.6958,9.4031,8.5136,9.2862,1428797,0
2009-11-11,9.4221,10.312,9.2862,10.201,1739727,0
2009-11-12,10.05,10.377,9.84,9.848,657563,0
2009-11-13,9.992,10.123,9.4811,9.926,680293,0
2009-11-16,10.005,10.561,10.005,10.456,987696,0
2009-11-17,10.521,10.744,10.201,10.659,707586,0
2009-11-18,10.717,10.848,10.462,10.529,375704,0
2009-11-19,10.495,10.495,9.828,10.351,419044,0
2009-11-20,10.299,10.384,10.005,10.306,399169,0
2009-11-23,10.404,10.574,9.958,10.194,618875,0
2009-11-24,10.175,10.226,9.508,9.86,605376,0
2009-11-25,9.796,10.332,9.548,10.265,649421,0
2009-11-27,9.815,10.005,9.62,9.698,354831,0
2009-11-30,9.691,11.018,9.58,10.887,1918551,0
2009-12-01,11.175,11.195,10.529,10.619,1532510,0
2009-12-02,10.744,10.789,10.325,10.723,918093,0
2009-12-03,10.816,10.9,10.332,10.443,501799,0
2009-12-04,10.711,10.711,9.887,10.377,685007,0
2009-12-07,10.449,10.972,10.24,10.914,1146732,0
2009-12-08,10.848,11.358,9.62,9.71,3225676,0
2009-12-09,9.684,10.044,9.651,9.899,659944,0
2009-12-10,9.874,10.136,9.704,9.919,468806,0
2009-12-11,9.926,10.057,9.684,9.874,306326,0
2009-12-14,10.456,10.456,9.88,10.207,790981,0
2009-12-15,10.26,10.26,10.069,10.142,208607,0
2009-12-16,10.148,10.306,10.038,10.123,275058,0
2009-12-17,10.123,10.155,9.763,9.868,236228,0
2009-12-18,9.899,9.958,9.71,9.796,692904,0
2009-12-21,9.801,9.868,9.678,9.717,813035,0
2009-12-22,9.678,9.939,9.6,9.836,467671,0
2009-12-23,9.809,10.064,9.678,10.018,300795,0
2009-12-24,10.069,10.194,9.958,10.136,78759,0
2009-12-28,10.162,10.462,10.083,10.123,352921,0
2009-12-29,10.148,10.175,9.828,9.887,259437,0
2009-12-30,9.907,9.907,9.684,9.717,329988,0
2009-12-31,9.723,9.809,9.612,9.639,450537,0
2010-01-04,9.907,10.332,9.658,10.128,618184,0
2010-01-05,10.24,11.051,10.155,10.868,1107191,0
2010-01-06,10.829,11.247,10.58,10.58,801130,0
2010-01-07,10.632,11.999,10.529,11.672,1875014,0
2010-01-08,11.946,12.353,11.803,12.228,1827979,0
2010-01-11,12.554,13.025,12.195,12.876,1672473,0
2010-01-12,12.75,12.75,12.255,12.621,1011026,0
2010-01-13,12.621,12.902,11.541,12.247,1135819,0
2010-01-14,12.175,12.444,11.914,12.235,272914,0
2010-01-15,12.104,12.104,11.549,11.62,641484,0
2010-01-19,11.508,12.097,11.443,12.097,564889,0
2010-01-20,11.907,12.09,11.312,11.476,659616,0
2010-01-21,11.495,11.529,10.247,10.306,1546418,0
2010-01-22,10.142,10.855,9.828,10.226,1138926,0
2010-01-25,10.293,10.541,9.907,10.103,532931,0
2010-01-26,9.972,10.044,9.2862,9.548,1298359,0
2010-01-27,9.4174,9.606,9.1807,9.4354,574023,0
2010-01-28,9.3575,9.3575,8.7292,9.0242,919118,0
2010-01-29,9.1483,9.4174,8.6377,8.7627,727930,0
2010-02-01,9.1084,9.1426,8.827,9.0304,382936,0
2010-02-02,9.0628,9.533,8.9124,9.4611,654231,0
2010-02-03,9.54,9.796,9.2463,9.2985,427777,0
2010-02-04,9.1674,9.1674,8.5136,8.5136,636859,0
2010-02-05,8.4748,8.6315,8.0622,8.2655,758065,0
2010-02-08,8.1734,8.7751,8.0431,8.4352,547333,0
2010-02-09,8.6835,8.9062,8.5655,8.7751,417607,0
2010-02-10,8.8015,8.8798,8.5268,8.6906,280877,0
2010-02-11,8.7751,9.3176,8.6703,9.2862,403642,0
2010-02-12,9.155,9.3765,8.7821,9.2729,411479,0
2010-02-16,9.4031,9.508,9.155,9.4297,332238,0
2010-02-17,9.514,9.586,9.2196,9.2786,357281,0
2010-02-18,9.2196,9.2985,9.1617,9.2596,199241,0
2010-02-19,9.3176,9.3176,9.0561,9.0628,278353,0
2010-02-22,9.0704,9.155,8.8736,9.0561,448610,0
2010-02-23,9.0495,9.155,8.5074,8.665,557795,0
2010-02-24,8.7425,9.0704,8.6377,9.0428,418305,0
2010-02-25,9.4611,9.926,9.2063,9.671,1367140,0
2010-02-26,9.717,9.86,9.3765,9.632,416326,0
2010-03-01,9.723,10.391,9.691,10.391,992545,0
2010-03-02,10.502,10.626,10.018,10.083,810655,0
2010-03-03,10.116,10.351,9.919,9.939,394069,0
2010-03-04,9.809,10.162,9.809,10.089,312065,0
2010-03-05,10.142,10.187,9.926,10.148,582502,0
2010-03-08,10.24,10.731,10.136,10.703,1125321,0
2010-03-09,10.652,10.783,10.351,10.43,504413,0
2010-03-10,10.43,10.606,10.162,10.514,406686,0
2010-03-11,10.521,10.521,10.265,10.416,253073,0
2010-03-12,10.332,10.416,10.136,10.338,214229,0
2010-03-15,10.357,10.357,9.992,10.167,363881,0
2010-03-16,10.207,10.293,9.958,10.142,339029,0
2010-03-17,10.077,10.529,9.946,10.384,547771,0
2010-03-18,10.469,10.469,10.024,10.109,261503,0
2010-03-19,10.109,10.109,9.4487,9.4811,1007219,0
2010-03-22,9.3765,9.756,9.2139,9.698,298185,0
2010-03-23,9.71,10.057,9.612,10.024,343498,0
2010-03-24,9.868,10.018,9.782,9.801,290825,0
2010-03-25,9.894,10.109,9.801,9.809,315582,0
2010-03-26,9.84,10.024,9.684,9.828,248670,0
2010-03-29,10.789,11.868,10.659,11.777,2487928,0
2010-03-30,11.861,12.208,11.613,11.848,1401395,0
2010-03-31,11.719,11.914,11.338,11.476,506317,0
2010-04-01,11.607,11.856,11.535,11.678,423736,0
2010-04-05,11.685,12.306,11.685,12.208,538093,0
2010-04-06,12.261,12.261,11.992,12.031,286685,0
2010-04-07,12.031,12.031,11.738,11.876,292732,0
2010-04-08,11.77,11.901,11.508,11.822,216275,0
2010-04-09,11.836,12.136,11.836,12.097,300160,0
2010-04-12,12.195,12.228,11.836,11.946,287116,0
2010-04-13,11.901,12.077,11.529,12.071,356436,0
2010-04-14,12.215,12.992,12.116,12.908,1592775,0
2010-04-15,13.051,13.438,13,13.222,978929,0
2010-04-16,13.189,13.235,12.018,12.378,1213364,0
2010-04-19,12.11,12.613,11.934,12.319,444711,0
2010-04-20,12.496,12.75,12.326,12.601,371785,0
2010-04-21,12.574,12.803,12.261,12.64,282563,0
2010-04-22,12.451,13.595,12.392,13.549,939166,0
2010-04-23,13.718,13.896,13.339,13.497,431358,0
2010-04-26,13.574,13.882,13.294,13.366,602889,0
2010-04-27,13.366,13.438,12.594,12.699,544675,0
2010-04-28,12.705,12.941,12.49,12.699,308977,0
2010-04-29,12.738,13.758,12.738,13.621,587012,0
2010-04-30,13.824,14.177,13.588,13.797,961996,0
2010-05-03,13.928,14.059,13.502,13.811,499968,0
2010-05-04,13.484,13.484,12.261,12.392,1064192,0
2010-05-05,12.195,12.49,11.162,12.183,1048454,0
2010-05-06,12.175,12.372,10.737,11.45,1024325,0
2010-05-07,11.561,11.77,10.659,10.992,760448,0
2010-05-10,11.809,12.313,11.6,12.149,526881,0
2010-05-11,11.94,12.384,11.678,12.124,606152,0
2010-05-12,12.222,12.948,12.222,12.934,727926,0
2010-05-13,13.641,13.732,11.652,11.829,2271204,0
2010-05-14,11.705,11.829,10.816,11.084,1097346,0
2010-05-17,11.188,11.208,10.462,10.809,619311,0
2010-05-18,10.796,11.273,10.593,10.861,1224800,0
2010-05-19,10.646,10.803,9.776,10.201,1760572,0
2010-05-20,9.632,9.691,8.9785,9.3632,1520480,0
2010-05-21,9.1617,10.221,9.0304,9.972,933141,0
2010-05-24,10.005,10.397,9.717,9.737,439835,0
2010-05-25,9.1617,9.946,8.9837,9.874,913425,0
2010-05-26,10.279,10.435,9.809,9.84,733221,0
2010-05-27,10.489,10.646,10.136,10.626,587642,0
2010-05-28,10.646,10.646,10.306,10.443,393396,0
2010-06-01,10.142,10.319,9.729,9.776,396764,0
2010-06-02,10.03,10.332,9.769,10.325,790457,0
2010-06-03,10.332,10.789,10.332,10.698,543271,0
2010-06-04,10.41,10.462,9.848,9.894,396603,0
2010-06-07,9.979,10.096,9.3831,9.4487,335261,0
2010-06-08,9.678,9.737,9.2263,9.54,258634,0
2010-06-09,9.704,9.796,9.3042,9.3898,369622,0
2010-06-10,9.678,10.005,9.4811,9.972,347914,0
2010-06-11,9.801,10.423,9.801,10.24,360372,0
2010-06-14,10.659,11.005,10.475,10.534,549246,0
2010-06-15,10.776,11.116,10.684,11.103,726456,0
2010-06-16,10.985,11.273,10.796,11.129,308313,0
2010-06-17,11.129,11.273,10.816,11.142,336377,0
2010-06-18,11.214,11.47,11.09,11.443,402595,0
2010-06-21,11.75,12.085,11.234,11.41,464993,0
2010-06-22,11.371,11.568,10.789,10.848,354644,0
2010-06-23,10.868,11.397,10.757,11.391,490351,0
2010-06-24,11.417,11.6,10.842,10.914,302428,0
2010-06-25,10.985,11.044,10.632,10.999,190662,0
2010-06-28,10.947,11.103,10.796,10.933,183640,0
2010-06-29,10.613,10.703,9.926,10.044,580836,0
2010-06-30,9.995,10.363,9.836,10.08,617792,0
2010-07-01,9.919,10.783,9.919,10.698,733462,0
2010-07-02,10.744,10.979,10.462,10.659,389112,0
2010-07-06,10.959,10.985,10.279,10.371,266070,0
2010-07-07,10.449,10.776,10.312,10.762,375952,0
2010-07-08,10.809,10.868,10.521,10.789,272920,0
2010-07-09,10.848,11.057,10.717,11.057,259165,0
2010-07-12,10.985,11.11,10.822,10.959,213952,0
2010-07-13,11.155,11.312,10.999,11.286,308967,0
2010-07-14,11.222,11.574,11.222,11.549,289748,0
2010-07-15,11.593,11.593,11.018,11.338,233128,0
2010-07-16,11.234,11.24,10.789,10.809,218506,0
2010-07-19,10.796,10.933,10.462,10.77,221260,0
2010-07-20,10.613,11.018,10.364,11.018,186100,0
2010-07-21,11.077,11.182,10.809,10.999,241310,0
2010-07-22,11.28,11.482,11.175,11.47,308190,0
2010-07-23,11.358,11.678,11.084,11.678,370440,0
2010-07-26,11.613,11.881,11.515,11.79,359813,0
2010-07-27,11.907,11.946,11.443,11.561,215682,0
2010-07-28,11.495,11.508,11.3,11.437,261352,0
2010-07-29,11.613,11.691,11.201,11.463,329446,0
2010-07-30,11.24,11.848,11.116,11.803,459478,0
2010-08-02,12.085,12.097,11.907,12.045,641470,0
2010-08-03,11.92,12.169,11.836,12.124,475561,0
2010-08-04,12.129,12.319,12.129,12.242,723350,0
2010-08-05,12.163,12.358,12.156,12.306,481846,0
2010-08-06,12.274,12.424,12.208,12.392,804253,0
2010-08-09,12.523,12.744,12.417,12.652,572915,0
2010-08-10,12.582,12.652,12.294,12.384,725742,0
2010-08-11,12.006,12.045,10.744,10.816,1175840,0
2010-08-12,10.639,11.084,10.502,10.914,568078,0
2010-08-13,10.875,11.09,10.822,10.894,267632,0
2010-08-16,10.711,10.979,10.626,10.816,241775,0
2010-08-17,10.979,11.208,10.861,11.064,362397,0
2010-08-18,11.07,11.234,10.875,11.168,235624,0
2010-08-19,11.116,11.26,10.723,10.77,356497,0
2010-08-20,10.723,10.744,10.508,10.691,312625,0
2010-08-23,10.783,10.907,10.462,10.469,210739,0
2010-08-24,10.325,10.659,10.273,10.567,564836,0
2010-08-25,10.462,10.776,10.299,10.75,446530,0
2010-08-26,10.796,11.005,10.514,10.521,228203,0
2010-08-27,10.646,10.953,10.502,10.927,217989,0
2010-08-30,10.776,10.972,10.554,10.574,295649,0
2010-08-31,10.559,10.76,10.469,10.628,229944,0
2010-09-01,10.822,11.084,10.822,11.057,265424,0
2010-09-02,11.064,11.24,11.011,11.201,199245,0
2010-09-03,11.378,11.495,11.253,11.384,247609,0
2010-09-07,11.338,11.371,11.123,11.24,181733,0
2010-09-08,11.3,11.476,11.195,11.365,195300,0
2010-09-09,11.554,11.588,11.312,11.47,203620,0
2010-09-10,11.549,11.678,11.417,11.58,215189,0
2010-09-13,11.757,12.28,11.744,12.215,605596,0
2010-09-14,12.149,12.28,11.888,11.992,263240,0
2010-09-15,11.967,12.09,11.777,11.973,139115,0
2010-09-16,11.861,12.045,11.783,12.026,104294,0
2010-09-17,12.097,12.417,12.058,12.358,390700,0
2010-09-20,12.424,12.542,12.183,12.3,334573,0
2010-09-21,12.332,12.358,12.136,12.169,146039,0
2010-09-22,12.222,12.255,11.901,11.992,266292,0
2010-09-23,11.856,12.195,11.777,11.992,208083,0
2010-09-24,12.097,12.339,11.992,12.286,222624,0
2010-09-27,12.319,12.424,12.235,12.306,198934,0
2010-09-28,12.28,12.392,11.881,12.384,259368,0
2010-09-29,12.47,12.49,12.222,12.332,289204,0
2010-09-30,12.424,12.719,12.247,12.51,392972,0
2010-10-01,12.523,12.679,12.424,12.562,205749,0
2010-10-04,12.607,12.783,12.261,12.424,239718,0
2010-10-05,12.613,13.006,12.444,12.797,394699,0
2010-10-06,12.876,13.208,12.764,13.163,492695,0
2010-10-07,13.319,13.595,13.242,13.3,463705,0
2010-10-08,13.399,13.732,13.183,13.646,331575,0
2010-10-11,13.726,13.993,13.646,13.758,414731,0
2010-10-12,13.765,13.974,13.497,13.889,440719,0
2010-10-13,14.013,14.301,13.935,14.059,485077,0
2010-10-14,14.059,14.32,13.974,14.078,316467,0
2010-10-15,14.301,14.301,13.784,13.909,235169,0
2010-10-18,13.961,14.195,13.811,14.064,210822,0
2010-10-19,13.824,13.993,12.66,12.948,1158852,0
2010-10-20,13.118,13.928,13.118,13.745,639113,0
2010-10-21,13.941,15.419,13.909,15.327,1873238,0
2010-10-22,15.497,15.811,15.17,15.393,1020742,0
2010-10-25,15.654,16.328,15.628,16.139,996750,0
2010-10-26,16.059,16.806,15.589,16.675,1249548,0
2010-10-27,16.373,16.922,16.347,16.734,774448,0
2010-10-28,16.896,17.002,15.7,15.818,1026996,0
2010-10-29,15.839,16.797,15.832,16.755,824756,0
2010-11-01,16.936,17.454,16.936,17.263,1760183,0
2010-11-02,17.44,17.576,17.067,17.197,653718,0
2010-11-03,17.217,17.504,17.073,17.504,557825,0
2010-11-04,17.674,17.917,17.328,17.655,779232,0
2010-11-05,17.655,17.975,17.067,17.793,666746,0
2010-11-08,17.727,17.851,17.492,17.701,431464,0
2010-11-09,17.819,17.884,17.328,17.492,790869,0
2010-11-10,17.903,19.114,15.753,17.525,3077944,0
2010-11-11,17.427,17.721,17.099,17.386,455778,0
2010-11-12,17.138,17.138,16.347,16.472,642815,0
2010-11-15,16.537,16.955,16.498,16.608,361817,0
2010-11-16,16.38,16.38,15.105,15.307,1146154,0
2010-11-17,15.399,16.249,15.327,16.071,644435,0
2010-11-18,16.544,17.166,16.504,17.08,730938,0
2010-11-19,17.073,17.171,16.478,16.648,764390,0
2010-11-22,16.511,16.896,16.347,16.693,339287,0
2010-11-23,16.216,16.445,16.092,16.203,277407,0
2010-11-24,16.563,16.922,16.426,16.891,443129,0
2010-11-26,16.616,16.917,16.517,16.68,98970,0
2010-11-29,16.648,16.909,16.347,16.811,355403,0
2010-11-30,16.491,16.873,16.38,16.484,338835,0
2010-12-01,16.832,17.374,16.68,17.014,671064,0
2010-12-02,17.171,17.721,17.171,17.668,1252699,0
2010-12-03,17.603,18.048,17.603,17.97,576682,0
2010-12-06,17.99,19.309,17.956,19.048,965577,0
2010-12-07,19.381,19.618,18.309,18.375,775176,0
2010-12-08,18.341,18.355,17.734,18.067,493082,0
2010-12-09,18.16,18.244,17.564,17.819,507163,0
2010-12-10,18.074,18.768,17.897,18.649,684661,0
2010-12-13,18.996,19.192,18.499,18.557,330776,0
2010-12-14,18.557,18.57,17.805,17.91,505353,0
2010-12-15,18.257,18.578,17.95,18.147,353492,0
2010-12-16,18.29,18.603,17.99,18.16,325467,0
2010-12-17,18.088,18.296,17.91,18.088,210534,0
2010-12-20,18.151,19.277,18.151,19.022,554199,0
2010-12-21,19.204,20.559,19.204,20.349,1593480,0
2010-12-22,20.532,21.219,20.349,20.722,1192198,0
2010-12-23,21.03,21.055,20.487,20.585,563338,0
2010-12-27,20.898,20.898,20.088,20.467,365783,0
2010-12-28,20.683,20.683,19.983,20.12,448810,0
2010-12-29,20.291,20.291,19.895,20.131,212333,0
2010-12-30,20.214,20.214,19.45,19.728,511399,0
2010-12-31,19.874,20.889,19.784,20.721,607750,0
2011-01-03,21.186,21.566,20.605,20.892,814230,0
2011-01-04,21.219,21.219,19.781,20.1,826089,0
2011-01-05,20.088,20.513,19.683,20.401,431266,0
2011-01-06,20.605,20.898,20.298,20.538,499075,0
2011-01-07,20.801,20.801,19.735,20.074,517892,0
2011-01-10,20.074,20.762,19.952,20.728,502388,0
2011-01-11,20.866,21.115,20.814,20.937,461643,0
2011-01-12,21.115,21.206,20.814,20.925,287230,0
2011-01-13,20.971,21.082,20.467,20.669,272350,0
2011-01-14,20.649,21.003,20.618,20.932,277239,0
2011-01-18,20.991,21.252,20.467,20.565,333701,0
2011-01-19,20.597,20.696,19.728,19.748,481036,0
2011-01-20,19.794,19.794,17.734,18.506,2153683,0
2011-01-21,18.768,18.781,17.943,18.198,702219,0
2011-01-24,18.062,18.101,17.399,17.531,1268752,0
2011-01-25,17.276,18.172,17.138,18.106,632613,0
2011-01-26,18.21,19.015,18.205,18.799,537381,0
2011-01-27,18.963,19.669,18.943,19.604,733820,0
2011-01-28,19.546,20.069,18.637,18.701,552977,0
2011-01-31,18.464,19.159,18.214,18.568,465002,0
2011-02-01,18.701,19.512,18.565,19.394,400107,0
2011-02-02,19.376,19.584,19.068,19.159,265136,0
2011-02-03,19.152,19.179,18.734,18.95,198287,0
2011-02-04,19.394,19.885,19.376,19.742,601328,0
2011-02-07,20.069,20.239,19.781,19.852,416723,0
2011-02-08,19.852,19.952,19.722,19.952,199751,0
2011-02-09,19.813,19.931,18.538,18.839,782726,0
2011-02-10,18.642,19.264,18.57,18.956,368395,0
2011-02-11,18.853,18.976,18.714,18.845,306188,0
2011-02-14,18.891,19.192,18.747,18.878,502291,0
2011-02-15,18.95,19.245,18.773,19.048,328338,0
2011-02-16,19.165,19.258,18.773,18.865,293325,0
2011-02-18,18.38,18.845,18.361,18.61,288296,0
2011-02-22,18.336,18.368,17.336,17.492,845295,0
2011-02-23,17.458,17.78,15.838,16.739,992297,0
2011-02-24,16.693,17.557,16.596,17.433,611569,0
2011-02-25,17.531,17.754,17.479,17.517,408840,0
2011-02-28,18.117,18.303,17.569,18.145,536439,0
2011-03-01,18.219,18.303,17.458,17.492,405555,0
2011-03-02,17.413,17.707,17.197,17.445,279728,0
2011-03-03,17.635,18.244,17.61,18.034,247456,0
2011-03-04,17.99,18.029,17.395,17.643,211418,0
2011-03-07,17.707,17.734,17.002,17.276,225103,0
2011-03-08,17.138,17.466,16.922,17.348,356030,0
2011-03-09,17.229,17.427,17.002,17.243,236513,0
2011-03-10,16.936,17.727,16.544,16.765,415110,0
2011-03-11,16.706,16.773,16.085,16.701,371869,0
2011-03-14,16.38,16.667,16.085,16.642,459791,0
2011-03-15,15.903,16.185,15.04,15.994,1099187,0
2011-03-16,15.811,15.974,15.419,15.517,715915,0
2011-03-17,15.463,15.81,15.435,15.692,854283,0
2011-03-18,16.021,16.092,15.76,16.041,600047,0
2011-03-21,16.288,16.864,16.185,16.72,343875,0
2011-03-22,16.727,16.727,16.321,16.36,268631,0
2011-03-23,16.34,16.544,15.982,16.459,282902,0
2011-03-24,16.576,16.806,16.216,16.544,625452,0
2011-03-25,16.544,17.269,16.531,16.968,561137,0
2011-03-28,16.976,17.615,16.976,17.166,473379,0
2011-03-29,17.067,17.217,16.739,17.014,456032,0
2011-03-30,17.191,17.962,16.779,17.922,668926,0
2011-03-31,18.506,19.367,18.185,19.179,1152951,0
2011-04-01,19.505,20.532,19.362,19.845,958388,0
2011-04-04,20.127,20.507,19.879,20.317,635508,0
2011-04-05,20.333,20.513,20.158,20.284,414161,0
2011-04-06,20.429,20.565,19.99,20.298,416261,0
2011-04-07,20.329,20.369,19.807,20.27,428566,0
2011-04-08,20.337,20.794,20.108,20.219,588176,0
2011-04-11,20.219,20.395,19.505,19.82,423729,0
2011-04-12,19.561,19.561,18.658,19.319,573196,0
2011-04-13,19.407,19.551,19.224,19.44,220467,0
2011-04-14,19.466,19.519,19.133,19.499,217513,0
2011-04-15,19.474,20.029,19.296,19.643,471421,0
2011-04-18,19.407,19.649,18.898,19.44,468532,0
2011-04-19,19.493,19.748,19.101,19.538,224123,0
2011-04-20,20.035,20.27,19.63,20.258,340981,0
2011-04-21,20.369,21.213,20.298,21.154,842667,0
2011-04-25,21.219,21.487,20.46,20.728,468253,0
2011-04-26,20.826,21.559,20.826,21.33,566068,0
2011-04-27,21.512,21.788,21.33,21.69,532537,0
2011-04-28,21.827,21.827,21.232,21.454,298971,0
2011-04-29,21.549,21.707,21.284,21.659,314960,0
2011-05-02,21.906,21.906,21.278,21.487,467168,0
2011-05-03,21.471,21.589,20.027,20.359,773488,0
2011-05-04,20.339,20.339,19.242,19.486,696966,0
2011-05-05,19.151,19.811,19.061,19.659,396033,0
2011-05-06,20.061,20.359,19.45,19.687,340322,0
2011-05-09,19.754,20.015,19.683,19.996,231480,0
2011-05-10,20.304,20.624,20.006,20.561,461920,0
2011-05-11,18.568,19.262,17.068,17.081,2249704,0
2011-05-12,16.998,18.124,16.421,18.012,1118339,0
2011-05-13,18.04,18.137,17.019,17.227,943851,0
2011-05-16,17.109,17.324,16.671,16.714,531927,0
2011-05-17,16.7,16.706,16.185,16.269,621748,0
2011-05-18,16.289,16.838,16.289,16.72,701708,0
2011-05-19,16.916,17.185,16.846,17.019,651525,0
2011-05-20,14.588,15.678,13.545,14.608,4475348,0
2011-05-23,14.72,15.103,14.247,14.379,1532414,0
2011-05-24,14.588,14.817,14.317,14.517,1179684,0
2011-05-25,14.54,14.935,14.491,14.789,451596,0
2011-05-26,14.81,15.026,14.699,14.97,399668,0
2011-05-27,15.074,15.378,14.9,15.365,394573,0
2011-05-31,15.574,15.623,15.04,15.095,467538,0
2011-06-01,15.095,15.387,14.873,14.887,691189,0
2011-06-02,15.012,15.276,14.9,15.115,450158,0
2011-06-03,14.713,15.247,14.692,15.004,496805,0
2011-06-06,15.004,15.004,14.358,14.414,488823,0
2011-06-07,14.623,14.623,14.206,14.241,464591,0
2011-06-08,14.066,14.31,13.858,13.914,534364,0
2011-06-09,13.92,14.526,13.899,14.247,393490,0
2011-06-10,14.206,14.206,13.601,13.802,379433,0
2011-06-13,13.754,14.011,12.365,12.49,1351575,0
2011-06-14,12.67,13.754,12.511,13.511,982288,0
2011-06-15,13.204,13.42,12.822,13.004,417934,0
2011-06-16,12.99,13.204,12.747,12.996,435232,0
2011-06-17,13.213,13.33,12.809,13.149,325295,0
2011-06-20,13.129,13.191,12.788,13.052,389935,0
2011-06-21,13.254,13.983,13.184,13.629,423177,0
2011-06-22,13.462,13.67,13.316,13.33,350925,0
2011-06-23,12.963,13.636,12.851,13.594,309033,0
2011-06-24,13.733,13.893,13.442,13.476,258498,0
2011-06-27,13.455,13.907,13.323,13.851,318392,0
2011-06-28,13.935,14.004,13.776,13.942,321126,0
2011-06-29,14.032,14.324,13.914,14.29,288344,0
2011-06-30,14.295,14.705,14.115,14.657,290088,0
2011-07-01,14.742,15.616,14.637,15.532,524785,0
2011-07-05,15.678,15.789,15.074,15.331,335897,0
2011-07-06,15.137,15.137,14.559,14.894,336705,0
2011-07-07,15.004,15.247,15.004,15.164,174047,0
2011-07-08,14.839,15.463,14.531,15.401,357945,0
2011-07-11,15.046,15.15,14.324,14.345,297722,0
2011-07-12,14.212,14.331,13.893,14.004,352283,0
2011-07-13,14.193,14.512,14.039,14.241,292922,0
2011-07-14,14.442,14.623,13.893,13.92,298243,0
2011-07-15,14.039,14.226,13.907,14.226,134666,0
2011-07-18,14.06,14.234,13.678,13.796,228720,0
2011-07-19,14.06,14.157,13.574,14.074,263406,0
2011-07-20,14.15,14.267,13.928,14.15,170052,0
2011-07-21,14.247,14.358,14.046,14.262,197357,0
2011-07-22,14.193,14.193,13.831,14.004,296559,0
2011-07-25,13.754,14.018,13.712,13.817,229947,0
2011-07-26,13.796,13.893,13.287,13.393,305288,0
2011-07-27,13.344,13.393,12.157,12.357,903536,0
2011-07-28,12.337,13.538,12.337,13.351,571960,0
2011-07-29,13.135,13.517,13.025,13.204,323996,0
2011-08-01,13.615,13.746,13.115,13.282,200509,0
2011-08-02,13.087,13.282,12.511,12.525,221145,0
2011-08-03,12.476,12.587,11.531,12.261,530057,0
2011-08-04,11.927,11.97,11.462,11.504,421726,0
2011-08-05,11.635,12.281,11.253,12.246,803041,0
2011-08-08,11.224,11.559,9.1483,9.3917,1848206,0
2011-08-09,9.4468,10.038,9.3917,10.024,1390723,0
2011-08-10,9.829,10.504,9.657,9.975,751937,0
2011-08-11,10.127,11.072,10.1,10.892,639603,0
2011-08-12,11.191,11.372,10.83,10.914,321023,0
2011-08-15,11.184,11.914,11.072,11.851,297262,0
2011-08-16,11.601,11.809,11.024,11.024,382929,0
2011-08-17,11.149,11.372,11.079,11.184,327896,0
2011-08-18,10.837,11.288,10.579,11.101,537053,0
2011-08-19,11.087,11.274,10.822,10.837,518528,0
2011-08-22,11.343,11.44,11.045,11.107,345033,0
2011-08-23,11.246,11.337,10.99,11.22,351135,0
2011-08-24,11.197,11.567,11.184,11.531,332187,0
2011-08-25,11.698,11.74,11.343,11.627,566122,0
2011-08-26,11.504,12.058,11.421,11.899,219186,0
2011-08-29,12.199,12.42,12.143,12.288,302452,0
2011-08-30,12.24,12.712,12.122,12.567,179971,0
2011-08-31,12.761,13.122,12.274,12.463,268736,0
2011-09-01,12.463,12.573,11.983,12.045,189518,0
2011-09-02,11.851,11.851,11.267,11.462,306860,0
2011-09-06,11.072,11.28,11.018,11.114,331779,0
2011-09-07,11.399,11.531,11.087,11.51,375631,0
2011-09-08,11.372,11.67,11.059,11.149,400026,0
2011-09-09,10.975,11.114,10.6,10.788,146084,0
2011-09-12,10.788,10.955,10.266,10.621,210534,0
2011-09-13,10.643,10.858,10.545,10.788,283607,0
2011-09-14,10.858,11.267,10.745,11.059,274322,0
2011-09-15,11.197,11.253,11.045,11.239,202240,0
2011-09-16,11.253,11.253,11.011,11.059,95229,0
2011-09-19,10.74,10.941,10.434,10.872,213068,0
2011-09-20,10.941,10.975,10.538,10.572,165200,0
2011-09-21,10.53,10.559,9.871,9.912,227953,0
2011-09-22,9.691,9.766,9.1693,9.4468,766628,0
2011-09-23,9.3499,10.045,9.3223,9.614,235878,0
2011-09-26,9.684,9.822,9.516,9.808,332158,0
2011-09-27,10.156,10.49,9.893,10.288,291051,0
2011-09-28,10.288,10.559,10.059,10.072,222339,0
2011-09-29,10.413,10.615,9.995,10.427,260201,0
2011-09-30,10.177,10.6,10.087,10.127,262077,0
2011-10-03,9.954,10.045,9.252,9.308,329081,0
2011-10-04,9.1198,9.684,8.7733,9.663,373943,0
2011-10-05,9.621,9.864,9.586,9.808,306759,0
2011-10-06,9.808,10.246,9.704,10.197,284570,0
2011-10-07,10.337,10.455,10.142,10.254,288829,0
2011-10-10,10.552,10.83,10.524,10.795,123516,0
2011-10-11,10.593,10.961,10.593,10.816,109573,0
2011-10-12,10.969,11.22,10.961,11.059,223036,0
2011-10-13,10.919,11.011,10.593,10.774,160990,0
2011-10-14,10.919,11.149,10.788,11.121,104884,0
2011-10-17,11.127,11.127,10.496,10.635,108033,0
2011-10-18,10.657,11.052,10.357,10.934,144221,0
2011-10-19,10.858,10.947,10.545,10.579,53458,0
2011-10-20,10.628,10.628,10.163,10.475,94200,0
2011-10-21,10.698,10.941,10.579,10.892,210135,0
2011-10-24,11.011,11.329,10.914,11.246,207394,0
2011-10-25,11.191,11.191,10.731,10.754,139207,0
2011-10-26,10.99,11.101,10.76,10.969,175508,0
2011-10-27,11.337,11.761,11.191,11.663,298356,0
2011-10-28,11.524,11.649,11.322,11.365,191205,0
2011-10-31,11.142,11.149,10.552,10.559,253980,0
2011-11-01,10.42,10.469,10.108,10.301,177329,0
2011-11-02,10.49,10.538,10.156,10.35,209277,0
2011-11-03,10.538,10.643,10.149,10.357,226656,0
2011-11-04,10.169,10.615,10.113,10.615,215109,0
2011-11-07,10.511,10.511,9.2738,10.169,400361,0
2011-11-08,10.1,10.205,9.657,9.725,364483,0
2011-11-09,9.4544,9.4963,9.0504,9.308,346104,0
2011-11-10,9.3774,9.4411,9.2387,9.3356,200443,0
2011-11-11,9.4753,9.607,9.3575,9.4126,271943,0
2011-11-14,9.4326,9.4963,9.1426,9.2044,120627,0
2011-11-15,9.1341,9.3356,9.1341,9.3014,157329,0
2011-11-16,9.1284,9.4126,9.1284,9.155,91658,0
2011-11-17,9.1911,9.1911,8.8983,9.0304,353180,0
2011-11-18,9.0856,9.2738,8.9538,9.2596,166097,0
2011-11-21,8.9608,9.3917,8.8781,9.2387,256074,0
2011-11-22,9.1911,9.76,9.0999,9.586,361849,0
2011-11-23,9.482,9.78,9.4269,9.634,371064,0
2011-11-25,9.614,9.822,9.524,9.774,139311,0
2011-11-28,10.127,10.309,9.94,10.072,169796,0
2011-11-29,10.08,10.08,9.621,9.732,238101,0
2011-11-30,10.142,10.42,10.108,10.371,324098,0
2011-12-01,10.322,10.6,10.177,10.24,145329,0
2011-12-02,10.413,10.469,10.211,10.266,134331,0
2011-12-05,10.524,10.615,10.357,10.413,114372,0
2011-12-06,10.427,10.427,10.197,10.295,103372,0
2011-12-07,10.266,10.266,9.981,10.218,87672,0
2011-12-08,10.059,10.142,9.725,9.788,165949,0
2011-12-09,9.78,9.954,9.78,9.919,66439,0
2011-12-12,9.725,9.967,9.663,9.948,116668,0
2011-12-13,10.066,10.156,9.6,9.648,137272,0
2011-12-14,9.524,9.607,9.3299,9.4126,193774,0
2011-12-15,9.503,9.669,9.3917,9.4544,127400,0
2011-12-16,9.4601,9.774,9.405,9.51,73830,0
2011-12-19,9.565,9.643,9.1835,9.2177,105300,0
2011-12-20,9.405,9.691,9.3917,9.607,86824,0
2011-12-21,9.565,9.663,9.3442,9.621,82463,0
2011-12-22,9.657,9.829,9.628,9.643,162595,0
2011-12-23,9.669,9.76,9.593,9.698,115078,0
2011-12-27,9.677,9.698,9.482,9.657,95800,0
2011-12-28,9.614,9.643,9.3356,9.482,202613,0
2011-12-29,9.4753,9.586,9.4269,9.4963,103068,0
2011-12-30,9.4763,9.678,9.4611,9.581,122727,0
2012-01-03,9.78,10.059,9.746,10.01,216492,0
2012-01-04,9.99,10.337,9.934,10.211,106216,0
2012-01-05,10.122,10.363,9.961,10.315,70744,0
2012-01-06,10.266,10.309,10.066,10.156,38289,0
2012-01-09,10.232,10.385,10.045,10.35,82107,0
2012-01-10,10.448,10.593,10.406,10.538,76690,0
2012-01-11,10.475,10.648,10.441,10.628,38924,0
2012-01-12,10.648,10.74,10.545,10.684,79560,0
2012-01-13,10.621,10.684,10.427,10.593,112373,0
2012-01-17,10.74,10.767,10.657,10.754,61810,0
2012-01-18,10.76,10.877,10.684,10.83,64902,0
2012-01-19,10.914,11.107,10.877,11.045,97509,0
2012-01-20,10.982,11.239,10.919,11.177,80792,0
2012-01-23,11.169,11.22,11.052,11.156,53299,0
2012-01-24,11.066,11.114,10.941,11.093,46417,0
2012-01-25,11.011,11.114,10.941,11.114,53050,0
2012-01-26,11.205,11.246,10.774,10.858,111204,0
2012-01-27,10.76,10.864,10.49,10.572,115648,0
2012-01-30,10.441,10.615,10.398,10.579,66677,0
2012-01-31,10.631,10.832,10.543,10.832,113605,0
2012-02-01,10.969,11.038,10.919,11.004,116668,0
2012-02-02,11.045,11.239,10.955,11.197,155016,0
2012-02-03,11.295,11.531,11.274,11.482,148326,0
2012-02-06,11.51,11.51,11.309,11.407,88403,0
2012-02-07,11.372,11.448,11.253,11.357,80924,0
2012-02-08,11.329,11.393,11.211,11.302,80961,0
2012-02-09,11.302,11.309,11.156,11.197,63100,0
2012-02-10,11.121,11.163,10.877,11.156,139213,0
2012-02-13,11.246,11.795,11.135,11.754,214925,0
2012-02-14,11.74,11.775,11.545,11.677,97289,0
2012-02-15,11.67,11.67,11.337,11.393,120615,0
2012-02-16,11.372,11.531,11.372,11.482,92944,0
2012-02-17,11.559,11.559,11.378,11.496,110027,0
2012-02-21,11.49,11.531,11.385,11.531,92465,0
2012-02-22,11.454,11.559,11.378,11.421,131495,0
2012-02-23,11.407,11.434,11.322,11.329,65917,0
2012-02-24,11.337,11.434,11.261,11.302,92519,0
2012-02-27,11.817,12.149,11.357,11.843,383174,0
2012-02-28,11.878,12.052,11.663,11.857,159977,0
2012-02-29,11.823,11.838,11.54,11.72,180583,0
2012-03-01,11.754,11.754,11.413,11.475,88348,0
2012-03-02,11.448,11.531,11.309,11.351,83511,0
2012-03-05,11.329,11.329,10.684,10.906,171376,0
2012-03-06,10.628,10.628,10.315,10.392,198356,0
2012-03-07,10.406,10.593,10.385,10.559,56650,0
2012-03-08,10.67,10.996,10.657,10.914,110130,0
2012-03-09,10.982,11.149,10.982,11.072,72016,0
2012-03-12,11.079,11.365,11.03,11.288,135040,0
2012-03-13,11.365,11.934,11.365,11.914,199802,0
2012-03-14,11.948,12.052,11.837,11.962,199000,0
2012-03-15,11.962,12.865,11.948,12.406,310847,0
2012-03-16,12.344,12.44,12.116,12.122,154504,0
2012-03-19,12.143,12.309,12.025,12.122,110651,0
2012-03-20,11.962,11.962,11.635,11.725,128710,0
2012-03-21,11.754,11.754,11.559,11.711,85025,0
2012-03-22,11.552,11.635,11.385,11.615,128736,0
2012-03-23,11.615,11.754,11.496,11.746,88372,0
2012-03-26,11.914,12.157,11.677,11.691,83500,0
2012-03-27,11.761,11.761,11.295,11.329,176973,0
2012-03-28,11.329,11.365,10.78,10.864,220263,0
2012-03-29,10.78,10.906,10.745,10.872,91521,0
2012-03-30,10.959,11.049,10.886,11.027,73568,0
2012-04-02,11.018,11.079,10.864,11.052,56349,0
2012-04-03,11.066,11.087,10.837,10.919,58179,0
2012-04-04,10.774,10.774,10.572,10.663,84787,0
2012-04-05,10.559,10.712,10.53,10.587,34776,0
2012-04-09,10.427,10.49,10.288,10.427,106580,0
2012-04-10,10.392,10.427,10.038,10.087,218593,0
2012-04-11,10.254,10.309,9.961,10.03,121013,0
2012-04-12,10.087,10.315,10.024,10.183,200591,0
2012-04-13,10.177,10.177,9.99,10.072,51349,0
2012-04-16,10.169,10.462,10.016,10.03,89467,0
2012-04-17,10.113,10.315,10.059,10.191,66302,0
2012-04-18,10.113,10.156,10.038,10.087,53546,0
2012-04-19,10.1,10.183,9.961,10.072,77155,0
2012-04-20,10.113,10.246,10.108,10.177,38819,0
2012-04-23,10.038,10.094,9.898,10.003,65208,0
2012-04-24,10.003,10.003,9.864,9.912,58437,0
2012-04-25,10.003,10.003,9.836,9.843,60520,0
2012-04-26,9.843,9.995,9.843,9.934,36973,0
2012-04-27,9.954,9.995,9.893,9.94,49829,0
2012-04-30,9.946,9.946,9.744,9.841,54231,0
2012-05-01,9.822,10.003,9.795,9.843,53196,0
2012-05-02,9.766,9.836,9.732,9.766,46924,0
2012-05-03,9.746,9.815,9.663,9.725,118817,0
2012-05-04,9.648,9.648,9.537,9.614,84904,0
2012-05-07,9.579,9.593,9.51,9.545,52768,0
2012-05-08,9.482,9.516,9.3774,9.4753,66054,0
2012-05-09,9.3299,9.3499,9.232,9.3014,82497,0
2012-05-10,9.4269,9.4269,9.2253,9.3499,114170,0
2012-05-11,9.232,9.4269,9.1835,9.2463,86553,0
2012-05-14,9.85,9.85,9.0999,9.4126,93823,0
2012-05-15,9.4126,9.4753,8.4475,8.6069,175722,0
2012-05-16,8.6544,8.6826,8.2522,8.3635,105263,0
2012-05-17,8.3003,8.385,8.1419,8.3493,199194,0
2012-05-18,8.385,9.1626,8.3003,8.6685,220281,0
2012-05-21,8.6491,8.8428,8.6069,8.753,66839,0
2012-05-22,8.8085,8.8085,8.496,8.5303,134452,0
2012-05-23,8.4405,8.6544,8.3361,8.635,56838,0
2012-05-24,8.5655,8.6685,8.5092,8.6623,47461,0
2012-05-25,8.6544,8.6685,8.5444,8.635,18352,0
2012-05-29,8.6765,9.0022,8.6271,8.9195,62350,0
2012-05-30,8.7592,8.7672,8.6826,8.6967,30398,0
2012-05-31,8.665,8.6949,8.4792,8.6271,57057,0
2012-06-01,8.4854,8.717,8.4854,8.635,125458,0
2012-06-04,8.6131,8.8085,8.4475,8.4748,80644,0
2012-06-05,8.4792,8.5382,8.2696,8.3593,101301,0
2012-06-06,8.5532,8.6421,8.4933,8.6271,59716,0
2012-06-07,8.768,8.8067,8.5153,8.5752,63463,0
2012-06-08,8.5233,8.6271,8.3964,8.6121,71141,0
2012-06-11,8.753,8.753,8.4405,8.4607,103632,0
2012-06-12,8.4537,8.6069,8.3982,8.5655,39423,0
2012-06-13,8.5303,8.5937,8.4405,8.5021,33741,0
2012-06-14,8.5303,8.5716,8.3219,8.4194,87318,0
2012-06-15,8.4792,9.1712,8.4413,9.1426,286479,0
2012-06-18,9.1189,9.1189,8.8878,9.0225,68071,0
2012-06-19,9.0295,9.692,8.9996,9.581,148259,0
2012-06-20,9.588,9.647,9.328,9.55,70095,0
2012-06-21,9.506,9.506,9.0295,9.2387,149021,0
2012-06-22,9.2985,9.3879,9.1274,9.193,61242,0
2012-06-25,9.0523,9.3499,8.9925,9.2463,161808,0
2012-06-26,9.2387,10.237,9.1046,10.081,315341,0
2012-06-27,10.073,10.133,9.872,10.073,99230,0
2012-06-28,9.968,10.043,9.685,9.991,74983,0
2012-06-29,10.163,10.243,9.998,10.184,57564,0
2012-07-02,10.207,10.207,9.85,10.095,72914,0
2012-07-03,10.088,10.363,10.05,10.199,45290,0
2012-07-05,10.095,10.223,9.924,10.154,60800,0
2012-07-06,10.043,10.043,9.738,9.872,42429,0
2012-07-09,9.864,9.864,9.588,9.715,49477,0
2012-07-10,9.819,9.924,9.566,9.647,88817,0
2012-07-11,9.656,9.976,9.4906,9.633,84620,0
2012-07-12,9.536,9.61,9.3128,9.55,64832,0
2012-07-13,9.55,9.641,9.55,9.619,37698,0
2012-07-16,9.55,9.841,9.4611,9.692,83219,0
2012-07-17,9.738,9.738,9.506,9.514,42816,0
2012-07-18,9.5,9.678,9.5,9.633,21863,0
2012-07-19,9.678,9.76,9.4611,9.536,195753,0
2012-07-20,9.4763,9.573,9.3347,9.4307,29653,0
2012-07-23,9.3347,9.4763,9.1864,9.3499,39861,0
2012-07-24,9.3432,9.3879,9.097,9.1636,53184,0
2012-07-25,9.1636,9.3204,9.1341,9.231,81048,0
2012-07-26,9.3945,9.4098,9.1483,9.3575,83997,0
2012-07-27,9.3879,9.521,9.3128,9.514,48363,0
2012-07-30,9.4906,9.5,9.3499,9.4307,42505,0
2012-07-31,9.4402,9.521,9.2529,9.4906,178618,0
2012-08-01,9.4906,9.604,9.425,9.506,104561,0
2012-08-02,9.425,9.7,9.425,9.604,50446,0
2012-08-03,9.752,9.909,9.707,9.798,103619,0
2012-08-06,9.798,9.924,9.588,9.924,124685,0
2012-08-07,9.968,10.319,9.857,10.259,156409,0
2012-08-08,10.259,10.274,10.05,10.103,40812,0
2012-08-09,10.058,10.281,9.961,10.274,98979,0
2012-08-10,9.692,9.804,9.3347,9.738,111225,0
2012-08-13,9.707,9.782,9.3727,9.715,54260,0
2012-08-14,9.715,9.715,9.536,9.626,37581,0
2012-08-15,9.641,9.789,9.55,9.7,62611,0
2012-08-16,9.692,9.836,9.626,9.752,45018,0
2012-08-17,9.722,9.789,9.588,9.663,58816,0
2012-08-20,9.685,9.767,9.588,9.729,61143,0
2012-08-21,9.782,9.857,9.715,9.819,42809,0
2012-08-22,9.812,9.812,9.685,9.738,20715,0
2012-08-23,9.7,9.729,9.536,9.61,100113,0
2012-08-24,9.588,9.916,9.55,9.789,85174,0
2012-08-27,9.767,9.946,9.55,9.678,72134,0
2012-08-28,9.641,9.729,9.544,9.692,29319,0
2012-08-29,9.722,9.752,9.633,9.647,47477,0
2012-08-30,9.588,9.678,9.53,9.53,31362,0
2012-08-31,9.559,9.559,9.3879,9.4402,31997,0
2012-09-04,9.3945,9.4849,9.328,9.3347,16135,0
2012-09-05,9.3499,9.544,9.3128,9.544,48389,0
2012-09-06,9.536,9.626,9.4906,9.536,90460,0
2012-09-07,9.685,10.006,9.604,9.752,63370,0
2012-09-10,9.619,9.946,9.619,9.895,34116,0
2012-09-11,9.895,10.006,9.61,9.7,78539,0
2012-09-12,9.836,10.021,9.647,9.678,38482,0
2012-09-13,9.604,9.857,9.53,9.767,41060,0
2012-09-14,9.836,9.976,9.604,9.782,38148,0
2012-09-17,9.7,9.819,9.3727,9.4696,61206,0
2012-09-18,9.3879,9.4906,9.3727,9.4906,19183,0
2012-09-19,9.4906,9.678,9.4307,9.573,52167,0
2012-09-20,9.544,9.573,9.4459,9.53,42250,0
2012-09-21,9.544,9.604,9.3727,9.55,54243,0
2012-09-24,9.4459,9.521,9.4459,9.4696,31431,0
2012-09-25,9.4849,9.536,9.3879,9.3879,59358,0
2012-09-26,9.3879,9.4174,9.193,9.2529,55738,0
2012-09-27,9.2082,9.2748,9.0145,9.2387,111175,0
2012-09-28,9.193,9.536,9.193,9.5,44201,0
2012-10-01,9.5,9.536,9.4174,9.4763,27105,0
2012-10-02,9.4763,9.789,9.4696,9.722,69489,0
2012-10-03,9.752,9.879,9.619,9.722,41611,0
2012-10-04,9.722,9.872,9.633,9.857,28001,0
2012-10-05,9.857,10.118,9.76,9.998,65588,0
2012-10-08,9.998,10.043,9.85,10.043,40842,0
2012-10-09,10.021,10.178,9.968,10.154,43073,0
2012-10-10,10.021,10.207,9.939,10.081,115915,0
2012-10-11,9.983,10.058,9.909,9.939,14511,0
2012-10-12,9.932,9.939,9.633,9.663,44634,0
2012-10-15,9.581,9.685,9.581,9.641,17907,0
2012-10-16,9.626,9.76,9.626,9.722,15611,0
2012-10-17,9.729,10.154,9.604,10.013,58730,0
2012-10-18,10.043,10.147,9.909,10.147,95809,0
2012-10-19,10.139,10.169,9.968,10.006,20463,0
2012-10-22,10.021,10.422,10.013,10.4,102585,0
2012-10-23,10.237,10.393,10.095,10.124,30192,0
2012-10-24,10.214,10.214,9.991,10.058,26533,0
2012-10-25,10.169,10.334,10.088,10.199,26953,0
2012-10-26,10.163,10.193,10.036,10.066,10384,0
2012-10-31,10.095,10.326,10.095,10.326,24674,0
2012-11-01,10.34,10.759,10.319,10.759,51375,0
2012-11-02,10.743,10.93,10.661,10.774,44987,0
2012-11-05,10.803,10.945,10.699,10.892,29747,0
2012-11-06,10.93,10.945,10.766,10.871,62134,0
2012-11-07,10.832,10.832,10.512,10.617,42463,0
2012-11-08,10.505,10.557,10.169,10.178,64468,0
2012-11-09,9.991,10.393,9.872,10.193,32650,0
2012-11-12,10.088,10.862,10.088,10.736,115782,0
2012-11-13,10.691,10.788,10.385,10.654,53610,0
2012-11-14,10.588,10.78,10.588,10.669,41402,0
2012-11-15,10.661,10.736,10.46,10.534,54946,0
2012-11-16,10.497,10.609,10.393,10.512,34093,0
2012-11-19,10.609,10.982,10.602,10.886,95761,0
2012-11-20,10.907,11.064,10.803,10.959,47436,0
2012-11-21,10.915,11.049,10.915,11.033,40749,0
2012-11-23,11.086,11.287,11.086,11.212,25861,0
2012-11-26,11.28,11.429,10.996,11.399,71621,0
2012-11-27,11.466,11.495,11.25,11.354,59308,0
2012-11-28,11.25,11.466,11.221,11.452,48136,0
2012-11-29,11.444,11.549,11.332,11.481,30972,0
2012-11-30,11.564,11.564,11.287,11.392,19279,0
2012-12-03,11.392,11.495,11.25,11.354,40937,0
2012-12-04,11.377,11.533,11.25,11.533,41545,0
2012-12-05,11.525,11.675,11.436,11.533,60236,0
2012-12-06,11.466,11.72,11.444,11.66,25448,0
2012-12-07,11.698,11.808,11.689,11.771,23955,0
2012-12-10,11.876,11.92,11.808,11.92,45445,0
2012-12-11,11.92,12.069,11.711,11.771,76450,0
2012-12-12,11.623,11.898,11.623,11.876,29295,0
2012-12-13,11.779,11.854,11.473,11.689,49968,0
2012-12-14,11.698,11.995,11.623,11.683,101534,0
2012-12-17,11.734,11.868,11.683,11.838,34437,0
2012-12-18,11.823,11.823,11.607,11.771,26983,0
2012-12-19,11.734,11.823,11.698,11.711,21131,0
2012-12-20,11.757,11.757,11.384,11.422,43506,0
2012-12-21,11.362,11.54,11.227,11.54,84508,0
2012-12-24,11.549,11.801,11.302,11.801,19829,0
2012-12-26,11.748,11.838,11.414,11.569,32336,0
2012-12-27,11.623,11.638,11.436,11.585,63883,0
2012-12-28,11.452,11.801,11.452,11.6,55685,0
2012-12-31,11.66,11.757,11.504,11.748,43903,0
2013-01-02,11.838,12.77,11.711,12.724,316747,0
2013-01-03,12.65,12.703,12.293,12.441,57414,0
2013-01-04,12.576,12.941,12.464,12.8,76481,0
2013-01-07,12.793,13.187,12.464,13.105,92815,0
2013-01-08,13.061,13.105,12.68,12.755,73320,0
2013-01-09,12.778,12.949,12.778,12.866,68623,0
2013-01-10,13.031,13.194,12.919,13.001,79516,0
2013-01-11,12.955,13.143,12.703,12.919,58384,0
2013-01-14,13.075,13.112,12.65,12.808,64351,0
2013-01-15,12.703,13.157,12.561,13.046,56970,0
2013-01-16,12.978,13.284,12.978,13.18,118050,0
2013-01-17,13.187,13.417,13.075,13.328,32641,0
2013-01-18,13.411,13.574,13.372,13.402,62286,0
2013-01-22,13.462,13.551,13.411,13.486,36142,0
2013-01-23,13.447,13.559,13.411,13.507,50065,0
2013-01-24,13.53,13.551,13.321,13.366,66414,0
2013-01-25,13.336,13.545,13.328,13.507,56548,0
2013-01-28,13.634,13.79,13.411,13.686,79771,0
2013-01-29,13.717,13.753,13.5,13.708,50145,0
2013-01-30,13.634,13.634,13.411,13.477,32436,0
2013-01-31,13.411,13.486,12.778,12.778,123541,0
2013-02-01,12.778,13.001,12.591,12.949,67411,0
2013-02-04,12.896,12.905,12.479,12.531,66797,0
2013-02-05,12.613,12.724,12.494,12.591,54994,0
2013-02-06,12.628,12.628,11.995,12.368,108164,0
2013-02-07,12.257,12.368,12.031,12.061,60217,0
2013-02-08,11.995,12.376,11.995,12.331,41285,0
2013-02-11,12.203,12.262,12.106,12.218,21300,0
2013-02-12,12.226,12.338,12.159,12.248,32456,0
2013-02-13,12.285,12.382,12.278,12.322,21739,0
2013-02-14,12.271,12.51,12.242,12.494,17877,0
2013-02-15,12.487,12.709,12.479,12.621,34281,0
2013-02-19,12.709,13.217,12.65,13.157,77495,0
2013-02-20,13.217,13.217,12.404,12.531,104823,0
2013-02-21,12.427,12.815,12.262,12.419,77799,0
2013-02-22,12.51,12.635,12.331,12.51,32136,0
2013-02-25,12.553,12.591,12.069,12.069,43247,0
2013-02-26,12.076,12.419,12.016,12.338,42928,0
2013-02-27,11.734,11.898,11.549,11.638,168530,0
2013-02-28,11.645,11.72,11.362,11.6,69022,0
2013-03-01,11.549,11.831,11.481,11.675,43448,0
2013-03-04,11.623,11.623,11.452,11.481,38661,0
2013-03-05,11.489,11.549,11.399,11.466,74302,0
2013-03-06,11.422,11.422,11.086,11.108,84391,0
2013-03-07,10.99,11.392,10.967,11.168,44998,0
2013-03-08,11.093,11.883,11.055,11.771,82444,0
2013-03-11,11.698,11.831,11.683,11.711,36802,0
2013-03-12,11.711,11.779,11.623,11.652,19640,0
2013-03-13,11.579,11.817,11.579,11.817,13288,0
2013-03-14,11.808,11.808,11.623,11.689,24912,0
2013-03-15,11.549,11.748,11.429,11.623,77773,0
2013-03-18,11.473,11.808,11.473,11.771,27711,0
2013-03-19,11.742,11.957,11.66,11.935,34401,0
2013-03-20,12.055,12.115,11.973,12.046,28440,0
2013-03-21,11.92,12.046,11.683,11.987,46083,0
2013-03-22,12.085,12.085,11.726,11.854,71909,0
2013-03-25,11.905,12.046,11.726,11.92,61139,0
2013-03-26,12.002,12.055,11.704,11.734,30903,0
2013-03-27,11.689,12.01,11.585,11.86,24775,0
2013-03-28,11.86,12.122,11.645,11.914,35810,0
2013-04-01,11.823,12.069,11.623,11.942,60738,0
2013-04-02,11.935,11.957,11.704,11.808,46802,0
2013-04-03,11.883,12.01,11.742,11.817,34194,0
2013-04-04,11.763,11.86,11.078,11.161,112491,0
2013-04-05,11.027,11.027,10.431,10.534,102688,0
2013-04-08,10.646,10.871,10.006,10.169,197398,0
2013-04-09,10.133,10.303,10.021,10.05,331092,0
2013-04-10,10.154,10.751,10.081,10.669,51070,0
2013-04-11,10.646,10.706,10.579,10.706,35084,0
2013-04-12,10.594,10.706,10.415,10.475,41371,0
2013-04-15,10.431,10.453,10.073,10.163,31198,0
2013-04-16,10.281,10.422,10.281,10.334,23237,0
2013-04-17,10.34,10.377,10.103,10.178,31224,0
2013-04-18,10.178,10.223,10.066,10.095,41203,0
2013-04-19,10.243,11.339,10.243,11.19,145295,0
2013-04-22,11.19,11.295,10.676,10.729,49849,0
2013-04-23,10.691,10.796,10.393,10.46,56746,0
2013-04-24,10.572,10.661,10.445,10.594,42141,0
2013-04-25,10.549,10.766,10.549,10.706,33568,0
2013-04-26,10.654,10.661,10.519,10.572,28612,0
2013-04-29,10.543,10.661,10.534,10.534,28957,0
2013-04-30,10.534,10.654,10.512,10.639,32890,0
2013-05-01,10.549,10.579,10.453,10.534,21843,0
2013-05-02,10.529,10.699,10.437,10.482,77569,0
2013-05-03,10.564,10.826,10.557,10.669,21139,0
2013-05-06,10.654,10.803,10.529,10.654,33852,0
2013-05-07,10.729,11.146,10.729,11.124,45157,0
2013-05-08,11.235,11.295,10.811,11.086,46620,0
2013-05-09,11.027,11.078,10.974,11.042,26218,0
2013-05-10,11.101,11.898,11.101,11.66,144992,0
2013-05-13,11.92,12.391,11.914,12.091,114291,0
2013-05-14,12.197,12.583,12.137,12.539,141793,0
2013-05-15,12.368,12.382,12.106,12.122,48851,0
2013-05-16,12.04,12.412,11.987,12.345,81564,0
2013-05-17,12.391,12.45,12.016,12.188,40825,0
2013-05-20,12.188,12.472,12.016,12.397,66653,0
2013-05-21,12.456,12.516,12.293,12.3,27849,0
2013-05-22,12.412,12.412,12.144,12.212,38681,0
2013-05-23,12.152,12.278,12.069,12.115,30064,0
2013-05-24,12.025,12.271,12.01,12.226,21143,0
2013-05-28,12.226,12.36,11.973,12.055,32450,0
2013-05-29,11.942,12.553,11.928,12.322,68881,0
2013-05-30,12.218,12.441,12.188,12.3,24469,0
2013-05-31,12.149,12.33,12.04,12.22,44761,0
2013-06-03,12.166,12.845,12.031,12.74,94391,0
2013-06-04,12.845,13.269,12.845,13.149,121705,0
2013-06-05,13.231,13.3,13.112,13.143,77688,0
2013-06-06,13.12,13.314,13.12,13.231,51377,0
2013-06-07,13.231,13.328,13.224,13.224,24613,0
2013-06-10,13.381,13.402,13.254,13.291,24045,0
2013-06-11,13.224,13.351,13.224,13.231,18206,0
2013-06-12,13.24,13.402,13.24,13.254,50129,0
2013-06-13,13.269,13.411,13.269,13.396,21575,0
2013-06-14,13.321,13.604,13.261,13.387,70201,0
2013-06-17,13.471,13.492,13.3,13.366,25632,0
2013-06-18,13.432,13.545,13.381,13.432,52084,0
2013-06-19,13.432,13.671,13.224,13.321,67694,0
2013-06-20,13.246,13.432,13.224,13.276,70822,0
2013-06-21,13.321,13.372,13.224,13.284,59486,0
2013-06-24,13.224,13.381,13.134,13.351,97330,0
2013-06-25,13.432,13.5,13.224,13.336,102907,0
2013-06-26,13.843,14.007,13.546,13.647,55070,0
2013-06-27,13.641,13.742,13.524,13.57,28351,0
2013-06-28,13.57,13.749,13.539,13.749,45952,0
2013-07-01,13.968,13.968,13.757,13.89,16366,0
2013-07-02,13.773,13.929,13.656,13.695,31121,0
2013-07-03,13.601,13.733,13.586,13.593,11581,0
2013-07-05,13.827,13.827,13.593,13.609,20423,0
2013-07-08,13.664,13.664,13.437,13.492,42097,0
2013-07-09,13.562,13.609,13.43,13.539,39290,0
2013-07-10,13.531,13.718,13.421,13.524,103110,0
2013-07-11,13.554,13.664,13.437,13.546,63387,0
2013-07-12,13.421,13.765,13.415,13.609,141574,0
2013-07-15,13.647,13.781,13.141,13.288,54093,0
2013-07-16,13.219,13.304,13.016,13.025,68708,0
2013-07-17,13.141,13.141,12.877,13.055,27614,0
2013-07-18,13.141,13.524,13.102,13.515,74002,0
2013-07-19,13.46,13.46,13.032,13.156,42706,0
2013-07-22,13.265,13.265,13.118,13.25,11312,0
2013-07-23,13.25,13.25,13.102,13.148,19621,0
2013-07-24,13.118,13.18,13.063,13.079,29568,0
2013-07-25,13.109,13.165,13.049,13.094,16979,0
2013-07-26,13.102,13.671,12.852,13.288,207652,0
2013-07-29,13.328,13.344,13.165,13.18,18237,0
2013-07-30,13.258,13.43,12.852,12.969,57063,0
2013-07-31,13.039,13.281,13.016,13.102,15013,0
2013-08-01,13.258,13.554,13.148,13.32,93958,0
2013-08-02,13.454,13.454,13.235,13.235,54609,0
2013-08-05,13.415,14.701,13.375,14.624,301079,0
2013-08-06,14.624,15.364,14.624,15.285,241285,0
2013-08-07,15.324,15.521,15.216,15.521,182690,0
2013-08-08,15.521,15.521,15.364,15.378,165464,0
2013-08-09,15.378,15.505,14.817,15.06,125319,0
2013-08-12,15.052,15.48,15.052,15.418,69235,0
2013-08-13,15.441,15.535,15.129,15.48,58580,0
2013-08-14,15.512,15.575,15.41,15.48,69011,0
2013-08-15,15.332,15.521,15.104,15.136,58070,0
2013-08-16,14.9,15.535,14.9,15.425,174553,0
2013-08-19,15.394,15.402,15.002,15.089,50899,0
2013-08-20,14.963,14.963,14.328,14.861,131046,0
2013-08-21,14.815,14.815,14.415,14.658,72320,0
2013-08-22,14.697,15.269,14.697,15.206,33586,0
2013-08-23,15.293,15.521,14.955,15.473,84066,0
2013-08-26,15.348,15.464,14.94,14.995,98091,0
2013-08-27,14.845,15.449,14.704,15.183,69818,0
2013-08-28,15.19,15.496,14.987,15.435,72481,0
2013-08-29,15.348,15.521,15.3,15.378,94015,0
2013-08-30,15.371,15.435,15.293,15.387,32921,0
2013-09-03,15.457,15.457,15.183,15.332,24831,0
2013-09-04,15.293,15.473,15.284,15.464,21901,0
2013-09-05,15.473,15.505,15.363,15.496,30842,0
2013-09-06,15.505,18.201,15.505,17.464,684297,0
2013-09-09,17.644,18.162,17.283,17.314,192893,0
2013-09-10,17.455,17.715,17.394,17.628,91718,0
2013-09-11,17.683,18.122,17.409,17.778,97233,0
2013-09-12,17.745,18.02,17.441,17.745,48424,0
2013-09-13,17.659,17.824,17.55,17.754,77556,0
2013-09-16,17.895,18.169,17.441,17.566,311233,0
2013-09-17,17.652,17.848,17.384,17.809,114742,0
2013-09-18,17.793,18.09,17.566,17.996,63631,0
2013-09-19,17.95,18.569,17.675,18.364,136275,0
2013-09-20,18.444,18.444,17.817,17.91,67495,0
2013-09-23,17.903,17.903,16.79,17.346,170374,0
2013-09-24,17.361,18.695,17.355,18.374,203529,0
2013-09-25,18.358,19.486,18.358,19,227452,0
2013-09-26,19.07,19.423,18.663,18.96,194178,0
2013-09-27,18.954,19.29,18.749,18.788,87123,0
2013-09-30,18.545,18.813,18.153,18.631,161362,0
2013-10-01,18.592,18.945,18.35,18.625,40121,0
2013-10-02,18.474,19.502,18.326,19.493,188295,0
2013-10-03,19.391,19.729,18.842,19.047,183125,0
2013-10-04,19.204,19.816,19.047,19.816,130689,0
2013-10-07,19.548,19.752,19.36,19.518,76501,0
2013-10-08,19.533,19.533,18.749,18.804,68653,0
2013-10-09,18.788,19.117,18.491,18.945,55808,0
2013-10-10,19.031,19.949,18.898,19.784,234783,0
2013-10-11,19.713,19.956,19.462,19.619,65098,0
2013-10-14,19.635,20.184,19.611,19.933,59052,0
2013-10-15,19.933,20.184,19.901,20.019,55379,0
2013-10-16,20.067,20.685,20.035,20.246,101026,0
2013-10-17,20.262,20.615,20.184,20.348,94833,0
2013-10-18,20.474,20.615,20.23,20.481,85795,0
2013-10-21,20.521,20.536,20.224,20.403,45294,0
2013-10-22,20.364,20.662,20.121,20.38,100806,0
2013-10-23,20.224,20.387,20.137,20.224,66346,0
2013-10-24,20.285,20.285,19.643,19.768,100335,0
2013-10-25,19.886,19.909,18.852,19.26,155840,0
2013-10-28,19.204,19.29,19.015,19.25,47895,0
2013-10-29,19.173,19.235,17.495,18.192,220916,0
2013-10-30,18.263,18.647,18.224,18.397,79204,0
2013-10-31,18.428,18.428,17.934,18.318,85478,0
2013-11-01,18.318,18.538,18.012,18.452,102679,0
2013-11-04,18.404,19.024,18.404,18.852,118960,0
2013-11-05,18.858,19.087,18.663,18.827,113205,0
2013-11-06,18.82,18.906,18.545,18.695,67349,0
2013-11-07,18.813,18.813,17.839,17.887,76134,0
2013-11-08,17.879,18.122,17.542,17.652,87338,0
2013-11-11,18.24,19.589,18.24,19.141,267233,0
2013-11-12,19.165,19.243,18.474,18.553,91787,0
2013-11-13,18.553,18.867,18.553,18.725,32521,0
2013-11-14,18.725,18.725,17.809,17.926,63278,0
2013-11-15,18.029,18.577,17.573,18.538,99377,0
2013-11-18,18.734,18.734,18.42,18.42,56429,0
2013-11-19,18.498,18.514,18.185,18.374,59792,0
2013-11-20,18.522,18.569,17.769,18.044,41997,0
2013-11-21,18.114,18.412,17.745,18.02,128312,0
2013-11-22,18.083,18.279,17.996,18.099,64228,0
2013-11-25,18.185,18.303,18.067,18.263,63083,0
2013-11-26,18.303,18.303,17.981,18.114,61988,0
2013-11-27,18.169,18.169,17.754,18.005,44840,0
2013-11-29,17.974,18.232,17.895,18.177,22688,0
2013-12-02,18.177,18.185,17.957,18.044,22787,0
2013-12-03,17.95,17.95,17.3,17.4,50291,0
2013-12-04,17.346,17.384,16.711,16.759,73322,0
2013-12-05,16.672,16.829,15.833,16.185,109477,0
2013-12-06,16.194,16.665,16.194,16.554,35118,0
2013-12-09,16.508,16.508,16.185,16.319,104831,0
2013-12-10,16.185,16.445,16.163,16.335,62656,0
2013-12-11,16.264,16.414,16.124,16.202,39962,0
2013-12-12,16.319,16.437,16.085,16.303,39296,0
2013-12-13,16.303,16.421,16.14,16.241,37838,0
2013-12-16,16.397,16.397,16.085,16.185,41381,0
2013-12-17,16.115,16.146,15.912,15.919,42796,0
2013-12-18,15.896,16.249,15.795,16.13,45291,0
2013-12-19,16.053,16.327,15.888,16.281,34808,0
2013-12-20,16.225,16.297,15.888,16.194,67487,0
2013-12-23,16.13,16.381,16.076,16.381,72914,0
2013-12-24,16.381,16.381,16.241,16.264,14926,0
2013-12-26,16.225,16.225,15.943,15.974,15859,0
2013-12-27,15.958,16.045,15.935,16.006,40908,0
2013-12-30,16.006,16.343,15.912,16.124,107971,0
2013-12-31,16.092,16.381,16.037,16.358,58886,0
2014-01-02,16.249,16.281,15.23,15.473,252130,0
2014-01-03,15.575,15.912,15.206,15.912,76609,0
2014-01-06,15.88,16.367,15.88,16.264,71420,0
2014-01-07,16.287,17.479,16.287,17.339,130312,0
2014-01-08,17.416,17.441,16.916,17.017,71341,0
2014-01-09,17.127,17.879,16.578,17.817,217878,0
2014-01-10,17.817,17.895,16.554,17.11,223939,0
2014-01-13,17.11,17.644,16.86,17.409,83636,0
2014-01-14,17.528,18.029,17.229,17.361,128111,0
2014-01-15,17.416,17.778,17.33,17.409,97866,0
2014-01-16,17.384,17.425,17.088,17.221,84624,0
2014-01-17,17.213,17.441,17.017,17.276,73909,0
2014-01-21,17.455,17.628,17.088,17.566,65474,0
2014-01-22,17.589,17.832,17.268,17.769,131879,0
2014-01-23,17.621,17.621,17.283,17.425,37871,0
2014-01-24,17.323,17.323,16.397,16.484,109949,0
2014-01-27,16.829,16.829,16.225,16.421,58147,0
2014-01-28,16.484,17.002,16.445,16.813,44534,0
2014-01-29,16.578,17.017,16.578,16.688,47436,0
2014-01-30,16.688,16.954,16.618,16.852,41047,0
2014-01-31,16.806,16.947,16.656,16.656,55740,0
2014-02-03,16.656,16.775,16.069,16.085,96984,0
2014-02-04,16.085,16.085,15.676,15.692,99919,0
2014-02-05,15.708,16.562,15.676,16.531,65644,0
2014-02-06,16.5,16.618,16.327,16.421,63069,0
2014-02-07,16.5,16.656,16.343,16.57,40467,0
2014-02-10,16.57,16.781,16.397,16.695,46924,0
2014-02-11,16.695,16.852,16.618,16.759,46581,0
2014-02-12,16.735,16.86,16.72,16.852,93553,0
2014-02-13,16.704,18.029,16.704,17.872,240731,0
2014-02-14,17.832,17.832,17.628,17.739,71304,0
2014-02-18,17.723,19.548,17.723,19.047,259114,0
2014-02-19,19.047,19.204,18.38,18.514,62683,0
2014-02-20,18.561,18.945,18.38,18.452,77590,0
2014-02-21,18.428,18.577,18.09,18.287,51192,0
2014-02-24,18.232,19.039,18.232,18.702,99915,0
2014-02-25,18.71,18.71,17.99,18.067,54280,0
2014-02-26,18.051,18.232,17.11,17.283,174850,0
2014-02-27,17.197,17.361,16.46,16.852,150539,0
2014-02-28,16.806,17.072,16.602,16.821,162840,0
2014-03-03,16.618,17.197,16.17,16.813,123807,0
2014-03-04,17.032,17.103,16.429,16.476,52808,0
2014-03-05,16.405,16.68,16.287,16.515,153077,0
2014-03-06,16.625,17.307,16.484,17.025,152065,0
2014-03-07,17.072,17.119,16.538,16.704,39029,0
2014-03-10,16.508,16.765,16.46,16.625,175486,0
2014-03-11,16.602,16.852,16.538,16.618,84588,0
2014-03-12,16.524,16.68,16.445,16.618,94511,0
2014-03-13,16.656,16.727,16.562,16.618,56954,0
2014-03-14,16.538,16.633,16.468,16.625,49712,0
2014-03-17,16.695,16.743,16.57,16.618,39434,0
2014-03-18,16.68,16.852,16.538,16.821,43504,0
2014-03-19,16.798,16.813,16.625,16.75,33295,0
2014-03-20,16.704,16.852,16.594,16.743,43848,0
2014-03-21,16.806,16.829,16.602,16.618,303883,0
2014-03-24,16.743,16.743,16.602,16.618,146076,0
2014-03-25,16.633,16.916,16.633,16.765,72690,0
2014-03-26,16.775,17.221,16.618,16.618,60984,0
2014-03-27,16.648,16.68,16.099,16.13,43094,0
2014-03-28,16.257,16.845,16.185,16.202,98518,0
2014-03-31,16.327,16.648,16.257,16.602,34623,0
2014-04-01,16.633,16.938,16.492,16.806,31236,0
2014-04-02,16.75,16.75,16.508,16.594,30085,0
2014-04-03,16.633,16.648,16.358,16.358,22219,0
2014-04-04,16.484,16.877,16.351,16.798,75681,0
2014-04-07,16.829,17.009,16.508,16.656,78184,0
2014-04-08,16.711,16.931,16.57,16.672,55352,0
2014-04-09,16.656,16.759,16.5,16.704,24029,0
2014-04-10,16.695,16.704,16.594,16.695,26254,0
2014-04-11,16.625,16.641,16.468,16.468,26935,0
2014-04-14,16.538,16.538,16.367,16.492,31398,0
2014-04-15,16.445,16.468,16.022,16.13,49241,0
2014-04-16,16.163,16.743,16.146,16.648,74280,0
2014-04-17,16.656,16.711,16.46,16.711,28067,0
2014-04-21,16.75,16.765,16.586,16.711,8347,0
2014-04-22,16.648,16.648,16.249,16.311,55408,0
2014-04-23,16.297,16.618,16.233,16.586,24862,0
2014-04-24,16.531,16.554,16.21,16.397,37308,0
2014-04-25,16.303,16.311,15.676,15.762,74359,0
2014-04-28,15.849,15.849,15.575,15.732,34838,0
2014-04-29,15.849,15.99,15.7,15.896,27080,0
2014-04-30,16.013,16.013,15.676,15.786,35394,0
2014-05-01,15.771,15.88,15.676,15.818,19063,0
2014-05-02,15.802,15.88,15.716,15.825,21990,0
2014-05-05,15.818,16.586,15.676,16.437,93273,0
2014-05-06,16.381,16.46,16.029,16.124,28794,0
2014-05-07,16.17,16.225,15.857,16.013,21998,0
2014-05-08,16.029,16.319,16.029,16.124,14770,0
2014-05-09,16.108,16.273,15.99,16.185,42481,0
2014-05-12,16.798,17.243,16.508,17.166,78660,0
2014-05-13,17.103,17.605,16.922,17.283,69546,0
2014-05-14,17.088,17.204,16.868,16.907,49073,0
2014-05-15,16.852,17.088,16.484,16.86,108390,0
2014-05-16,17.017,17.103,16.524,16.618,26410,0
2014-05-19,16.625,16.852,16.39,16.836,100422,0
2014-05-20,16.931,16.962,16.743,16.821,28988,0
2014-05-21,16.883,17.143,16.821,17.103,26636,0
2014-05-22,17.103,17.181,16.735,16.954,66855,0
2014-05-23,17.46,17.46,17.062,17.22,36255,0
2014-05-27,17.179,17.477,17.179,17.269,41653,0
2014-05-28,17.186,17.502,17.079,17.402,44414,0
2014-05-29,17.385,17.551,17.053,17.286,25768,0
2014-05-30,17.312,17.551,17.211,17.295,27394,0
2014-06-02,17.395,17.618,17.369,17.377,25891,0
2014-06-03,17.411,17.817,17.36,17.427,29509,0
2014-06-04,17.535,17.543,17.037,17.146,39185,0
2014-06-05,17.095,17.402,17.087,17.369,23426,0
2014-06-06,17.402,17.502,17.269,17.493,34218,0
2014-06-09,17.518,17.518,17.385,17.435,41054,0
2014-06-10,17.469,17.751,17.453,17.528,13858,0
2014-06-11,17.477,17.528,17.07,17.327,46609,0
2014-06-12,17.22,17.395,17.037,17.053,50609,0
2014-06-13,17.029,17.153,16.788,16.821,40794,0
2014-06-16,16.838,16.921,16.647,16.647,29554,0
2014-06-17,16.714,16.855,16.514,16.514,70765,0
2014-06-18,16.489,16.689,16.489,16.655,83988,0
2014-06-19,16.722,16.896,16.68,16.821,60458,0
2014-06-20,16.913,16.937,16.68,16.855,65510,0
2014-06-23,16.772,17.104,16.772,16.921,37071,0
2014-06-24,16.838,17.087,16.672,16.805,42621,0
2014-06-25,16.83,17.012,16.689,16.946,23793,0
2014-06-26,17.053,17.477,16.93,17.377,69747,0
2014-06-27,17.385,17.826,17.377,17.635,46876,0
2014-06-30,17.709,17.784,17.61,17.61,51812,0
2014-07-01,17.743,18.075,17.651,17.784,71386,0
2014-07-02,17.801,18.09,17.618,17.759,95798,0
2014-07-03,17.759,18.041,17.693,18.008,23959,0
2014-07-07,18.05,18.09,17.61,17.975,30114,0
2014-07-08,17.942,18.207,17.644,17.95,77104,0
2014-07-09,17.842,17.909,17.635,17.726,21937,0
2014-07-10,17.61,17.751,17.327,17.453,44277,0
2014-07-11,17.485,17.528,17.186,17.228,30962,0
2014-07-14,17.46,17.593,16.979,17.062,44711,0
2014-07-15,17.053,17.493,17.053,17.444,168553,0
2014-07-16,17.444,17.444,17.153,17.186,40129,0
2014-07-17,17.211,17.511,16.93,17.435,46187,0
2014-07-18,17.518,17.801,17.286,17.61,18349,0
2014-07-21,17.635,17.934,17.411,17.9,26423,0
2014-07-22,17.983,18.09,17.834,17.958,69340,0
2014-07-23,18.041,18.09,17.651,17.693,26816,0
2014-07-24,17.493,17.676,17.493,17.535,33774,0
2014-07-25,17.576,17.593,17.302,17.337,13694,0
2014-07-28,17.295,17.635,17.295,17.601,90728,0
2014-07-29,17.502,17.511,17.012,17.046,33671,0
2014-07-30,17.053,17.286,16.855,16.979,31634,0
2014-07-31,16.788,17.037,16.788,16.988,37777,0
2014-08-01,17.021,17.302,16.83,17.037,38311,0
2014-08-04,17.179,17.269,17.004,17.062,74140,0
2014-08-05,16.954,17.211,16.747,16.855,30720,0
2014-08-06,16.888,16.988,16.847,16.855,16254,0
2014-08-07,16.896,17.004,16.597,16.622,25823,0
2014-08-08,16.622,16.639,16.539,16.614,60231,0
2014-08-11,16.797,17.037,16.689,16.763,77783,0
2014-08-12,16.78,16.888,16.714,16.714,41431,0
2014-08-13,16.714,17.095,16.714,17.004,64897,0
2014-08-14,17.021,17.079,16.93,16.995,27485,0
2014-08-15,16.988,17.104,16.921,17.012,55354,0
2014-08-18,16.971,17.121,16.93,17.021,45268,0
2014-08-19,17.037,17.095,16.93,17.079,52375,0
2014-08-20,17.111,17.385,16.979,17.012,24013,0
2014-08-21,17.037,17.385,16.93,17.204,102342,0
2014-08-22,17.237,17.56,16.763,17.204,119526,0
2014-08-25,17.353,17.427,17.07,17.128,24625,0
2014-08-26,17.204,17.369,17.095,17.169,24190,0
2014-08-27,17.244,17.244,16.963,17.095,33667,0
2014-08-28,17.087,17.312,16.995,17.137,22517,0
2014-08-29,17.012,17.228,16.995,17.153,31679,0
2014-09-02,17.262,17.369,17.07,17.204,22840,0
2014-09-03,17.262,17.262,17.004,17.062,38070,0
2014-09-04,17.021,17.22,16.847,16.988,41491,0
2014-09-05,16.896,17.128,16.896,17.07,27598,0
2014-09-08,17.137,17.137,16.847,16.888,16133,0
2014-09-09,16.905,17.012,16.788,16.863,24359,0
2014-09-10,16.888,16.888,16.614,16.747,54470,0
2014-09-11,16.73,16.971,16.622,16.805,60509,0
2014-09-12,16.847,16.921,16.606,16.68,36808,0
2014-09-15,16.597,16.672,16.348,16.423,51392,0
2014-09-16,16.431,16.704,16.265,16.639,56134,0
2014-09-17,16.704,16.896,16.498,16.498,20858,0
2014-09-18,16.631,16.805,16.332,16.44,52837,0
2014-09-19,16.531,16.581,15.974,16.142,66783,0
2014-09-22,16.025,16.108,15.767,15.858,39584,0
2014-09-23,15.767,15.9,15.767,15.809,43984,0
2014-09-24,15.776,16.132,15.535,16.116,65319,0
2014-09-25,16.067,16.249,15.56,15.609,74493,0
2014-09-26,15.627,15.842,15.519,15.818,62508,0
2014-09-29,15.818,15.883,15.585,15.66,40354,0
2014-09-30,15.593,15.602,15.311,15.386,64302,0
2014-10-01,15.435,15.435,15.012,15.137,56748,0
2014-10-02,15.095,15.095,14.714,14.904,97501,0
2014-10-03,14.913,15.128,14.855,14.913,33401,0
2014-10-06,15.054,15.245,14.746,14.756,24201,0
2014-10-07,14.581,14.888,14.581,14.739,53663,0
2014-10-08,14.771,15.311,14.548,15.178,54680,0
2014-10-09,15.236,15.353,14.797,14.814,39673,0
2014-10-10,14.821,14.846,14.407,14.581,53312,0
2014-10-13,14.647,14.797,14.49,14.647,37775,0
2014-10-14,14.681,14.872,14.506,14.606,62655,0
2014-10-15,14.398,14.623,14.058,14.531,47528,0
2014-10-16,14.423,15.095,14.423,14.988,42854,0
2014-10-17,15.062,15.311,15.037,15.088,49284,0
2014-10-20,15.128,15.137,14.722,14.839,38490,0
2014-10-21,14.913,15.103,14.814,14.946,70491,0
2014-10-22,15.02,15.079,14.863,14.946,32334,0
2014-10-23,15.195,15.195,14.93,14.962,49389,0
2014-10-24,15.037,15.153,14.656,15.07,92972,0
2014-10-27,15.079,15.103,14.763,14.921,47705,0
2014-10-28,14.937,15.137,14.846,14.937,95680,0
2014-10-29,14.988,15.037,14.839,14.988,108979,0
2014-10-30,14.829,14.93,14.781,14.93,31617,0
2014-10-31,14.972,15.128,14.904,15.095,103426,0
2014-11-03,15.103,15.228,14.93,15.186,54191,0
2014-11-04,15.162,15.652,15.162,15.328,82895,0
2014-11-05,15.361,15.419,15.162,15.195,26944,0
2014-11-06,15.22,15.51,15.211,15.319,27338,0
2014-11-07,15.353,15.544,15.245,15.353,54428,0
2014-11-10,15.461,15.477,15.278,15.452,61060,0
2014-11-11,15.477,15.519,15.186,15.519,58170,0
2014-11-12,15.452,15.569,15.253,15.328,51573,0
2014-11-13,15.361,15.361,14.565,14.804,89086,0
2014-11-14,14.872,14.872,14.357,14.613,80144,0
2014-11-17,14.482,14.771,14.307,14.565,65184,0
2014-11-18,14.63,14.756,14.54,14.598,39330,0
2014-11-19,14.506,14.598,14.274,14.482,42313,0
2014-11-20,14.465,14.531,14.191,14.423,43022,0
2014-11-21,14.54,14.714,14.281,14.482,87750,0
2014-11-24,14.482,14.656,14.324,14.555,104822,0
2014-11-25,14.63,14.656,14.482,14.548,93497,0
2014-11-26,14.473,14.581,14.39,14.523,26257,0
2014-11-28,14.439,14.523,14.091,14.274,38345,0
2014-12-01,14.681,14.697,14.108,14.158,114731,0
2014-12-02,14.482,14.482,13.776,13.958,119614,0
2014-12-03,13.975,14.324,13.934,14.266,104231,0
2014-12-04,13.867,14.223,13.867,14.025,77780,0
2014-12-05,14.075,14.108,13.95,14.033,39812,0
2014-12-08,14.108,14.339,14.075,14.108,98374,0
2014-12-09,14.108,14.266,14.108,14.216,44524,0
2014-12-10,14.232,14.497,13.983,14.141,111482,0
2014-12-11,14.199,14.199,14.083,14.141,67200,0
2014-12-12,14.108,14.374,13.958,14.307,116425,0
2014-12-15,14.407,14.93,14.332,14.697,101790,0
2014-12-16,14.572,14.804,14.415,14.482,107715,0
2014-12-17,14.398,14.623,14.274,14.555,92385,0
2014-12-18,14.613,14.93,14.523,14.879,52561,0
2014-12-19,14.937,15.336,14.888,15.22,73238,0
2014-12-22,15.336,15.71,15.253,15.56,69905,0
2014-12-23,15.56,15.9,15.527,15.76,70573,0
2014-12-24,15.851,16.316,15.685,16.099,49854,0
2014-12-26,16.19,16.597,16.174,16.539,94100,0
2014-12-29,16.514,16.514,15.718,15.951,78471,0
2014-12-30,15.974,15.999,15.56,15.892,62446,0
2014-12-31,16.009,16.033,15.751,15.767,38697,0
2015-01-02,15.9,15.9,15.535,15.851,44768,0
2015-01-05,15.825,16.025,15.544,15.941,42157,0
2015-01-06,16.009,16.009,15.527,15.742,48649,0
2015-01-07,15.934,16.083,15.519,15.751,88468,0
2015-01-08,15.892,15.909,15.519,15.742,81967,0
2015-01-09,15.926,16.464,15.593,16.207,74123,0
2015-01-12,16.265,16.265,15.876,16.19,59252,0
2015-01-13,16.265,16.68,16.166,16.44,69308,0
2015-01-14,16.373,16.481,16.19,16.332,48649,0
2015-01-15,16.316,16.365,15.974,16.099,44325,0
2015-01-16,15.967,16.406,15.892,15.926,59906,0
2015-01-20,15.825,15.825,15.693,15.776,38991,0
2015-01-21,15.76,15.76,15.643,15.742,35393,0
2015-01-22,15.742,15.967,15.71,15.892,66464,0
2015-01-23,15.934,15.934,15.569,15.685,72842,0
2015-01-26,15.685,15.735,15.585,15.676,39426,0
2015-01-27,15.477,15.652,15.469,15.635,62487,0
2015-01-28,15.725,15.725,15.369,15.402,43461,0
2015-01-29,15.469,15.502,15.03,15.228,56367,0
2015-01-30,15.112,15.204,15.095,15.195,40770,0
2015-02-02,15.211,15.211,15.012,15.137,22655,0
2015-02-03,15.211,16.083,15.195,15.851,53379,0
2015-02-04,15.809,15.926,15.544,15.602,39555,0
2015-02-05,15.676,16.142,15.602,15.999,69894,0
2015-02-06,16.041,16.241,15.667,16.166,82371,0
2015-02-09,15.883,16.589,15.858,16.273,65056,0
2015-02-10,16.348,16.348,15.941,16.05,31066,0
2015-02-11,16.183,16.183,15.876,16.125,29355,0
2015-02-12,16.183,16.183,15.834,15.934,10150,0
2015-02-13,15.676,15.934,15.676,15.909,29301,0
2015-02-17,15.916,16.016,15.867,16.016,21274,0
2015-02-18,15.867,16.009,15.851,15.992,18893,0
2015-02-19,15.951,16.016,15.735,15.984,21988,0
2015-02-20,16.016,16.016,15.643,15.667,70592,0
2015-02-23,15.742,15.883,15.667,15.867,14525,0
2015-02-24,15.892,16.016,15.76,15.858,32943,0
2015-02-25,15.951,16.016,15.834,16.016,39689,0
2015-02-26,16.016,16.589,15.867,16.423,61347,0
2015-02-27,16.431,16.431,16.074,16.157,72790,0
2015-03-02,16.241,16.241,15.967,16.099,28318,0
2015-03-03,15.967,16.058,15.883,15.951,22293,0
2015-03-04,15.951,15.951,15.783,15.883,24944,0
2015-03-05,15.834,16.099,15.818,16.099,42175,0
2015-03-06,15.967,16.416,15.967,16.357,38802,0
2015-03-09,16.348,16.473,16.241,16.299,24100,0
2015-03-10,16.2,16.2,15.783,15.858,23618,0
2015-03-11,15.8,15.992,15.627,15.9,40729,0
2015-03-12,15.916,16.39,15.916,16.116,32053,0
2015-03-13,16.183,16.265,15.958,16.149,36150,0
2015-03-16,16.241,16.265,15.858,16.19,23256,0
2015-03-17,16.183,16.183,15.718,16.125,33138,0
2015-03-18,16.149,16.406,15.809,16.39,54346,0
2015-03-19,16.39,16.464,16.34,16.464,38681,0
2015-03-20,16.473,16.473,16.091,16.091,95196,0
2015-03-23,16.207,16.464,16.207,16.273,35789,0
2015-03-24,16.348,16.664,16.232,16.514,142071,0
2015-03-25,16.572,16.747,16.44,16.464,50008,0
2015-03-26,16.481,16.597,16.19,16.232,21690,0
2015-03-27,16.29,16.357,15.941,16.067,21810,0
2015-03-30,16.157,16.34,16.058,16.2,28558,0
2015-03-31,16.074,16.39,15.926,16.381,42395,0
2015-04-01,16.398,17.004,16.348,16.971,42657,0
2015-04-02,17.012,17.087,16.622,16.697,47838,0
2015-04-06,16.689,17.278,16.689,17.012,128935,0
2015-04-07,17.104,17.179,16.93,16.93,36488,0
2015-04-08,17.095,17.162,16.905,16.946,48562,0
2015-04-09,17.012,17.211,16.813,16.954,90330,0
2015-04-10,16.896,17.111,16.788,16.888,25064,0
2015-04-13,16.954,17.195,16.888,17.095,22655,0
2015-04-14,17.153,17.169,16.838,16.888,12411,0
2015-04-15,16.805,17.021,16.763,16.847,22451,0
2015-04-16,16.888,17.179,16.888,17.029,16571,0
2015-04-17,16.979,17.162,16.763,16.863,59648,0
2015-04-20,16.93,17.204,16.797,16.946,87383,0
2015-04-21,16.963,17.128,16.863,17.128,41214,0
2015-04-22,17.121,17.262,17.021,17.186,49033,0
2015-04-23,17.22,17.395,17.111,17.36,65794,0
2015-04-24,17.36,17.36,16.855,16.995,31463,0
2015-04-27,17.062,17.295,16.979,17.111,35789,0
2015-04-28,17.146,17.146,16.913,17.121,38199,0
2015-04-29,16.937,17.146,16.93,16.995,54467,0
2015-04-30,16.847,17.004,16.531,16.73,47116,0
2015-05-01,16.855,16.93,16.423,16.506,44585,0
2015-05-04,16.506,16.747,16.506,16.664,43742,0
2015-05-05,16.672,16.714,16.531,16.655,25305,0
2015-05-06,16.614,16.755,16.489,16.68,64063,0
2015-05-07,16.39,17.337,16.016,16.896,351652,0
2015-05-08,17.021,17.021,16.381,16.556,53743,0
2015-05-11,16.506,16.946,16.506,16.722,50730,0
2015-05-12,16.672,16.672,16.273,16.357,59271,0
2015-05-13,16.398,16.68,16.39,16.614,31450,0
2015-05-14,16.672,17.162,16.581,17.046,67722,0
2015-05-15,17.004,17.004,16.456,16.523,50739,0
2015-05-18,16.572,16.572,15.967,16.166,67062,0
2015-05-19,16.174,16.207,15.718,15.909,70802,0
2015-05-20,15.916,16.514,15.9,16.215,94955,0
2015-05-21,16.157,16.664,16.157,16.307,96882,0
2015-05-22,16.323,16.597,15.667,15.767,88808,0
2015-05-26,15.76,15.883,15.353,15.834,88214,0
2015-05-27,15.867,15.992,15.725,15.958,28198,0
2015-05-28,15.926,15.926,15.66,15.751,45935,0
2015-05-29,15.776,15.776,15.544,15.585,46273,0
2015-06-01,15.569,15.643,15.211,15.402,43271,0
2015-06-02,15.386,15.934,15.377,15.876,83546,0
2015-06-03,15.963,16.262,15.876,16.06,50085,0
2015-06-04,16.043,16.113,15.858,15.928,38842,0
2015-06-05,15.893,16.051,15.814,15.832,47587,0
2015-06-08,15.787,15.796,15.303,15.417,52016,0
2015-06-09,15.374,16.051,15.374,16.016,51788,0
2015-06-10,16.043,16.685,15.911,16.518,94143,0
2015-06-11,16.764,17.047,16.06,16.166,66871,0
2015-06-12,16.21,16.43,16.122,16.192,36570,0
2015-06-15,16.122,16.377,15.99,16.377,39977,0
2015-06-16,16.289,16.404,16.148,16.281,46110,0
2015-06-17,16.281,16.324,16.113,16.289,23963,0
2015-06-18,16.333,16.492,16.078,16.078,38728,0
2015-06-19,16.227,16.227,15.541,15.832,46224,0
2015-06-22,15.928,15.99,15.725,15.787,24418,0
2015-06-23,15.787,15.981,15.646,15.911,26000,0
2015-06-24,15.963,16.069,15.761,16.016,27484,0
2015-06-25,16.016,16.025,15.603,15.62,28280,0
2015-06-26,15.409,15.628,15.277,15.277,40545,0
2015-06-29,15.109,15.233,14.819,14.863,43725,0
2015-06-30,14.942,14.942,14.669,14.748,27337,0
2015-07-01,14.801,14.907,14.625,14.731,26575,0
2015-07-02,14.722,14.915,14.661,14.678,13174,0
2015-07-06,14.704,14.934,14.625,14.686,43157,0
2015-07-07,14.651,14.766,13.709,14.757,83930,0
2015-07-08,14.564,14.661,14.052,14.088,25895,0
2015-07-09,14.264,14.554,14.052,14.052,49063,0
2015-07-10,14.141,14.273,13.859,13.859,49858,0
2015-07-13,13.93,14.3,13.895,14.124,50313,0
2015-07-14,14.124,14.37,13.736,14.211,28869,0
2015-07-15,14.238,14.264,13.78,13.78,16058,0
2015-07-16,13.833,13.973,13.718,13.885,29188,0
2015-07-17,14.017,14.027,13.798,13.895,28507,0
2015-07-20,13.895,13.895,13.436,13.507,22715,0
2015-07-21,13.472,13.622,13.445,13.595,54173,0
2015-07-22,13.55,13.55,13.428,13.445,33277,0
2015-07-23,13.515,13.577,13.401,13.401,37139,0
2015-07-24,13.41,13.463,13.322,13.463,49631,0
2015-07-27,13.322,13.322,13.225,13.261,31346,0
2015-07-28,13.269,13.269,12.881,13.093,110165,0
2015-07-29,13.049,13.296,12.864,13.181,46110,0
2015-07-30,13.225,13.225,13.005,13.137,17490,0
2015-07-31,13.12,13.242,12.776,13.181,28507,0
2015-08-03,12.978,13.278,12.864,13.146,61802,0
2015-08-04,13.19,13.287,12.917,12.961,27030,0
2015-08-05,13.031,13.216,12.934,13.031,16922,0
2015-08-06,13.013,13.12,12.873,12.996,22788,0
2015-08-07,12.926,13.075,12.926,12.953,17831,0
2015-08-10,13.013,13.19,12.978,13.023,34299,0
2015-08-11,13.19,13.472,13.128,13.428,66034,0
2015-08-12,13.287,13.287,12.618,12.688,105736,0
2015-08-13,12.794,13.04,12.776,12.978,37819,0
2015-08-14,13.005,13.401,12.899,13.313,44407,0
2015-08-17,13.269,13.331,13.164,13.207,32595,0
2015-08-18,13.207,13.436,13.207,13.358,34980,0
2015-08-19,13.313,13.375,13.164,13.207,29301,0
2015-08-20,13.234,13.234,13.181,13.181,33390,0
2015-08-21,13.207,13.296,13.172,13.216,48836,0
2015-08-24,12.556,12.794,12.371,12.486,99380,0
2015-08-25,12.961,13.261,12.891,13.128,105963,0
2015-08-26,13.207,13.207,12.547,12.547,36570,0
2015-08-27,12.767,13.04,12.354,12.97,56219,0
2015-08-28,12.97,13.013,12.776,13.013,50540,0
2015-08-31,12.899,12.988,12.82,12.864,17831,0
2015-09-01,12.662,12.891,12.168,12.168,60534,0
2015-09-02,12.319,12.406,12.212,12.257,26689,0
2015-09-03,12.23,12.309,12.168,12.309,46337,0
2015-09-04,12.354,12.476,12.222,12.222,21692,0
2015-09-08,12.362,12.362,12.186,12.23,32254,0
2015-09-09,12.239,12.503,12.239,12.468,22260,0
2015-09-10,12.406,12.406,12.107,12.274,46703,0
2015-09-11,12.327,12.327,12.107,12.151,21692,0
2015-09-14,12.16,12.16,11.711,11.755,18398,0
2015-09-15,11.737,11.799,11.728,11.755,21465,0
2015-09-16,11.755,11.878,11.728,11.755,14537,0
2015-09-17,11.763,11.86,11.658,11.763,103204,0
2015-09-18,11.666,11.939,11.552,11.552,37365,0
2015-09-21,11.623,11.631,11.447,11.464,26008,0
2015-09-22,11.447,11.491,11.077,11.27,87791,0
2015-09-23,11.297,11.305,10.786,10.786,20574,0
2015-09-24,11.032,11.2,10.927,11.094,47991,0
2015-09-25,11.086,11.147,10.962,10.962,22942,0
2015-09-28,10.962,10.98,10.786,10.821,40183,0
2015-09-29,10.733,10.848,10.434,10.698,170130,0
2015-09-30,10.803,10.997,10.733,10.892,35321,0
2015-10-01,10.892,11.006,10.768,10.838,23623,0
2015-10-02,10.83,11.305,10.83,11.305,39069,0
2015-10-05,11.305,11.737,11.235,11.579,25107,0
2015-10-06,11.534,11.763,11.323,11.596,34525,0
2015-10-07,11.544,11.974,11.377,11.517,116866,0
2015-10-08,11.42,11.992,11.42,11.896,36343,0
2015-10-09,11.931,12.036,11.737,11.817,15106,0
2015-10-12,11.755,11.817,11.499,11.649,32209,0
2015-10-13,11.499,11.631,11.447,11.605,18285,0
2015-10-14,11.544,11.596,11.464,11.499,8745,0
2015-10-15,11.455,11.711,11.165,11.684,70074,0
2015-10-16,11.614,11.666,11.455,11.649,15900,0
2015-10-19,11.552,11.569,11.385,11.517,24245,0
2015-10-20,11.534,11.737,11.31,11.482,10278,0
2015-10-21,11.455,11.596,11.377,11.385,22374,0
2015-10-22,11.332,11.957,11.332,11.834,59625,0
2015-10-23,11.922,12.186,11.86,12.089,21465,0
2015-10-26,12.046,12.116,11.974,12.01,31460,0
2015-10-27,11.834,11.974,11.763,11.781,29415,0
2015-10-28,11.817,11.817,11.429,11.684,90289,0
2015-10-29,11.658,11.807,11.569,11.596,17036,0
2015-10-30,11.64,11.649,11.437,11.437,51675,0
2015-11-02,11.544,11.658,11.526,11.561,31115,0
2015-11-03,11.491,11.817,11.491,11.544,23736,0
2015-11-04,11.499,11.534,11.367,11.447,30363,0
2015-11-05,11.447,11.579,11.315,11.464,17944,0
2015-11-06,11.412,11.588,11.235,11.402,15559,0
2015-11-09,11.358,11.447,11.261,11.261,37006,0
2015-11-10,11.183,11.2,10.566,10.601,77797,0
2015-11-11,10.619,10.751,10.495,10.619,51561,0
2015-11-12,10.53,10.636,10.478,10.478,31233,0
2015-11-13,10.495,10.566,10.39,10.46,21238,0
2015-11-16,10.443,10.54,10.301,10.381,70188,0
2015-11-17,10.363,10.513,10.301,10.425,23850,0
2015-11-18,10.416,10.636,10.398,10.478,64509,0
2015-11-19,10.434,10.601,10.346,10.566,54401,0
2015-11-20,10.566,10.778,10.566,10.681,30551,0
2015-11-23,10.663,10.953,10.654,10.742,24077,0
2015-11-24,10.742,10.803,10.495,10.627,57013,0
2015-11-25,10.575,10.575,10.39,10.513,35321,0
2015-11-27,10.469,10.61,10.363,10.557,21238,0
2015-11-30,10.54,10.592,10.416,10.434,156956,0
2015-12-01,10.416,10.636,10.266,10.311,52940,0
2015-12-02,10.231,10.319,10.144,10.187,24345,0
2015-12-03,10.17,10.196,9.782,10.038,110369,0
2015-12-04,9.985,10.196,9.896,10.047,93129,0
2015-12-07,10.038,10.082,9.871,9.95,69620,0
2015-12-08,9.861,10.108,9.764,10.047,74100,0
2015-12-09,10.047,10.082,9.923,10.064,22147,0
2015-12-10,9.985,10.099,9.836,9.993,29756,0
2015-12-11,9.826,10.09,9.685,9.756,267689,0
2015-12-14,9.694,9.958,9.685,9.739,25917,0
2015-12-15,9.685,9.747,9.4658,9.518,69847,0
2015-12-16,9.4212,9.756,9.4212,9.747,60534,0
2015-12-17,9.668,9.668,9.4658,9.588,33731,0
2015-12-18,9.483,9.712,9.483,9.501,121408,0
2015-12-21,9.536,9.729,9.4392,9.588,81431,0
2015-12-22,9.615,9.685,9.3594,9.518,85775,0
2015-12-23,9.4915,9.668,9.4297,9.536,54514,0
2015-12-24,9.4478,9.501,9.4297,9.4915,15454,0
2015-12-28,9.3945,9.4563,9.2016,9.3242,89878,0
2015-12-29,9.2624,9.4297,9.2624,9.4212,80912,0
2015-12-30,9.4126,9.51,9.3508,9.501,29617,0
2015-12-31,9.4915,9.553,9.4193,9.4744,87232,0
2016-01-04,9.3242,9.483,9.2016,9.4392,42706,0
2016-01-05,9.386,9.4744,9.3508,9.4563,21794,0
2016-01-06,9.4041,9.4041,9.2101,9.2272,37611,0
2016-01-07,9.0866,9.1217,8.8226,8.9019,75077,0
2016-01-08,9.0866,9.0951,8.8138,8.8226,31518,0
2016-01-11,8.805,8.849,8.6289,8.6289,30803,0
2016-01-12,8.6201,8.6685,8.1446,8.1446,43842,0
2016-01-13,8.1798,8.3471,7.8981,7.9245,56427,0
2016-01-14,7.8893,7.9069,7.5275,7.7836,87592,0
2016-01-15,7.6603,7.8584,7.6427,7.722,29113,0
2016-01-19,7.7396,7.8805,7.6867,7.7043,32822,0
2016-01-20,7.6163,7.6163,7.4754,7.5723,68112,0
2016-01-21,7.5459,7.6956,7.493,7.6603,48689,0
2016-01-22,7.7484,8.0565,7.6608,7.9597,159921,0
2016-01-25,8.0302,8.5675,7.8453,7.9862,38038,0
2016-01-26,7.9685,7.9862,7.8365,7.9773,27141,0
2016-01-27,7.9333,8.1226,7.7221,7.8805,33302,0
2016-01-28,7.9421,8.0125,7.8716,7.9245,62379,0
2016-01-29,7.8893,8.2767,7.8893,8.2679,47535,0
2016-02-01,8.127,8.3559,7.8716,8.3031,23399,0
2016-02-02,8.3031,8.488,7.9421,8.0478,11962,0
2016-02-03,8.1446,8.1446,7.8981,8.0566,13434,0
2016-02-04,8.0478,8.6553,7.9949,8.6465,76245,0
2016-02-05,8.5408,8.6906,8.4264,8.4704,30532,0
2016-02-08,8.4,8.5583,8.1006,8.1094,44017,0
2016-02-09,8.0038,8.3471,7.9245,8.2502,30576,0
2016-02-10,8.2855,8.4,8.2855,8.3559,19324,0
2016-02-11,8.1886,8.4528,8.1534,8.1534,23323,0
2016-02-12,8.2327,8.5144,8.1182,8.4,14940,0
2016-02-16,8.4704,8.6201,8.3295,8.488,13802,0
2016-02-17,8.6289,8.849,8.6289,8.849,23716,0
2016-02-18,8.8138,8.8402,8.5408,8.7346,30085,0
2016-02-19,8.6993,8.717,8.3735,8.6113,27058,0
2016-02-22,8.7257,8.8138,8.6289,8.717,16831,0
2016-02-23,8.6993,8.7786,8.3824,8.444,39374,0
2016-02-24,8.3648,8.7799,8.3648,8.7346,15528,0
2016-02-25,8.5761,8.673,8.2679,8.2855,41839,0
2016-02-26,8.2855,8.6201,8.2502,8.5408,39995,0
2016-02-29,8.4352,8.6817,8.3384,8.6553,18209,0
2016-03-01,8.7081,8.7697,8.5942,8.717,30040,0
2016-03-02,8.717,8.7874,8.673,8.7346,8457,0
2016-03-03,8.761,8.805,8.6641,8.7962,17955,0
2016-03-04,8.7521,9.3004,8.7521,9.2272,36169,0
2016-03-07,9.2368,9.4212,9.2272,9.289,13626,0
2016-03-08,9.1569,9.2187,8.937,9.0951,19117,0
2016-03-09,9.1217,9.1312,8.717,8.717,21445,0
2016-03-10,8.6641,8.9899,8.6641,8.8754,18549,0
2016-03-11,8.9459,9.1132,8.9459,9.0252,14360,0
2016-03-14,9.0163,9.0428,8.937,9.0252,15360,0
2016-03-15,9.0252,9.1132,8.8314,8.849,16954,0
2016-03-16,8.8666,9.0163,8.805,8.9195,11080,0
2016-03-17,8.893,8.9904,8.8055,8.8754,18705,0
2016-03-18,8.8138,8.9899,8.5805,8.6641,47773,0
2016-03-21,8.6906,8.9459,8.5853,8.8843,22261,0
2016-03-22,8.7346,9.0695,8.7346,8.8226,10545,0
2016-03-23,8.7697,8.7874,8.6553,8.6553,42383,0
2016-03-24,8.6553,8.6641,8.4792,8.5673,11579,0
2016-03-28,8.6289,8.7962,8.5584,8.6553,41457,0
2016-03-29,8.6817,8.7962,8.6113,8.6993,19107,0
2016-03-30,8.6817,8.849,8.673,8.717,20177,0
2016-03-31,8.6817,8.761,8.6032,8.673,41514,0
2016-04-01,8.6113,8.7257,8.6113,8.6289,29414,0
2016-04-04,8.673,8.7874,8.5408,8.6113,46418,0
2016-04-05,8.5408,8.6906,8.5233,8.5233,14959,0
2016-04-06,8.4968,8.6113,8.2944,8.4352,37672,0
2016-04-07,8.3911,8.4528,8.0038,8.0829,43328,0
2016-04-08,8.7081,8.7081,8.2107,8.2944,22373,0
2016-04-11,8.3031,8.3735,8.1094,8.2944,46004,0
2016-04-12,8.2327,8.849,8.2327,8.849,22321,0
2016-04-13,8.761,9.2453,8.761,9.2453,31479,0
2016-04-14,9.2368,9.2368,9.1217,9.175,12758,0
2016-04-15,9.175,9.3071,9.1179,9.2187,13349,0
2016-04-18,9.1835,9.4126,9.0951,9.2805,14541,0
2016-04-19,9.3337,9.4126,9.2016,9.2453,18005,0
2016-04-20,9.2016,9.3689,8.6465,8.849,48911,0
2016-04-21,8.8666,9.0599,8.8579,8.981,16134,0
2016-04-22,8.9459,8.981,8.8666,8.9019,32015,0
2016-04-25,8.9019,8.981,8.8579,8.9635,28301,0
2016-04-26,8.9283,8.9459,8.532,8.6465,53813,0
2016-04-27,8.6817,8.9899,8.6553,8.8666,33885,0
2016-04-28,8.8666,9.1312,8.8226,9.0695,72121,0
2016-04-29,9.0695,9.1655,8.937,9.0252,20771,0
2016-05-02,9.0163,9.0163,8.7786,8.805,25166,0
2016-05-03,8.7346,8.8754,8.7171,8.8226,27090,0
2016-05-04,8.7874,9.3157,8.6906,9.2101,106606,0
2016-05-05,9.0514,9.3242,8.9459,9.0599,63799,0
2016-05-06,9.0514,9.175,8.9547,9.1046,14678,0
2016-05-09,9.0252,9.0252,8.7697,8.805,29413,0
2016-05-10,8.8314,9.289,8.8226,9.1921,42863,0
2016-05-11,9.1569,9.2368,8.9925,9.2016,31421,0
2016-05-12,9.2539,9.818,9.2539,9.668,63400,0
2016-05-13,9.677,9.774,9.175,9.2101,39502,0
2016-05-16,9.3157,9.642,9.27,9.536,54380,0
2016-05-17,9.483,9.87,9.483,9.597,58728,0
2016-05-18,9.632,9.659,9.386,9.4041,32916,0
2016-05-19,9.4041,9.4421,8.937,9.3071,54625,0
2016-05-20,9.3071,9.694,9.2272,9.677,59904,0
2016-05-23,9.721,10.196,9.721,10.152,316090,0
2016-05-24,10.171,10.459,10,10.266,85139,0
2016-05-25,10.266,10.409,10.152,10.323,69346,0
2016-05-26,10.39,10.399,9.981,10.209,52476,0
2016-05-27,10.105,10.418,10.105,10.418,42753,0
2016-05-31,10.323,10.532,10.314,10.523,95227,0
2016-06-01,10.39,10.742,10.367,10.703,47507,0
2016-06-02,10.703,10.913,10.58,10.675,17959,0
2016-06-03,10.504,10.751,10.276,10.694,54016,0
2016-06-06,10.608,10.742,10.513,10.732,24107,0
2016-06-07,10.637,11.207,10.447,11.179,59824,0
2016-06-08,11.236,11.236,10.837,11.046,25501,0
2016-06-09,10.932,11.055,10.675,10.97,25482,0
2016-06-10,10.827,11.017,10.518,10.684,53534,0
2016-06-13,10.58,10.837,10.428,10.77,60139,0
2016-06-14,10.742,10.837,10.466,10.589,30844,0
2016-06-15,10.39,10.742,10.39,10.494,28811,0
2016-06-16,10.466,10.656,10.143,10.561,34099,0
2016-06-17,10.513,10.618,10.29,10.333,174357,0
2016-06-20,10.447,10.675,10.428,10.428,25361,0
2016-06-21,10.428,10.542,10.304,10.456,11060,0
2016-06-22,10.409,10.646,10.342,10.475,26664,0
2016-06-23,10.608,10.894,10.494,10.732,34118,0
2016-06-24,10.285,10.58,10.285,10.323,22322,0
2016-06-27,10.295,10.361,10.071,10.323,89982,0
2016-06-28,10.637,10.637,10.342,10.456,18350,0
2016-06-29,10.437,10.447,10.285,10.304,16759,0
2016-06-30,10.295,10.371,10.19,10.285,28375,0
2016-07-01,10.285,10.428,10.133,10.39,28908,0
2016-07-05,10.361,10.371,9.953,10.295,45344,0
2016-07-06,10.323,10.452,10.257,10.409,18004,0
2016-07-07,10.352,10.514,10.295,10.38,27075,0
2016-07-08,10.513,10.513,10.2,10.371,7543,0
2016-07-11,10.371,10.38,10.295,10.295,21172,0
2016-07-12,10.285,10.72,10.247,10.542,30251,0
2016-07-13,10.637,10.637,10.342,10.447,14058,0
2016-07-14,10.57,10.789,10.475,10.589,22945,0
2016-07-15,10.523,10.684,10.494,10.561,26209,0
2016-07-18,10.504,10.723,10.266,10.418,33470,0
2016-07-19,10.456,10.656,10.314,10.428,29325,0
2016-07-20,10.485,10.684,10.338,10.599,23477,0
2016-07-21,10.675,10.799,10.399,10.732,50665,0
2016-07-22,10.646,10.656,10.124,10.504,27411,0
2016-07-25,10.589,10.703,10.456,10.542,19804,0
2016-07-26,10.561,10.646,10.371,10.513,15756,0
2016-07-27,10.523,10.551,10.428,10.485,26043,0
2016-07-28,10.456,10.627,10.361,10.437,11104,0
2016-07-29,10.409,10.57,10.209,10.418,16300,0
2016-08-01,10.352,10.437,10.181,10.39,13156,0
2016-08-02,10.456,10.523,10.304,10.371,15371,0
2016-08-03,10.314,10.418,10.247,10.38,5510,0
2016-08-04,10.38,10.494,10.285,10.314,10607,0
2016-08-05,10.314,10.428,10.304,10.342,12686,0
2016-08-08,10.314,10.352,10.304,10.333,9309,0
2016-08-09,10.361,10.371,10.181,10.342,15072,0
2016-08-10,10.333,10.913,10.181,10.371,67018,0
2016-08-11,10.371,10.675,10.295,10.57,41923,0
2016-08-12,10.485,10.741,10.485,10.646,50362,0
2016-08-15,10.684,10.751,10.437,10.713,19155,0
2016-08-16,10.732,10.817,10.485,10.551,46287,0
2016-08-17,10.551,10.665,10.396,10.551,23556,0
2016-08-18,10.637,10.856,10.608,10.723,21532,0
2016-08-19,10.751,10.77,10.627,10.646,15907,0
2016-08-22,10.561,10.632,10.456,10.485,42597,0
2016-08-23,10.589,10.656,10.409,10.456,30051,0
2016-08-24,10.456,10.456,10.342,10.39,15275,0
2016-08-25,10.39,10.57,10.314,10.333,7847,0
2016-08-26,10.371,10.503,10.182,10.333,20754,0
2016-08-29,10.295,10.437,10.181,10.352,16790,0
2016-08-30,10.38,10.875,10.238,10.475,32946,0
2016-08-31,10.409,10.694,10.3,10.608,19317,0
2016-09-01,10.884,10.884,10.409,10.523,10420,0
2016-09-02,10.513,10.618,10.409,10.447,8017,0
2016-09-06,10.646,10.646,10.38,10.428,11979,0
2016-09-07,10.428,10.513,10.247,10.409,31264,0
2016-09-08,10.333,10.409,10.276,10.38,13300,0
2016-09-09,10.238,10.361,10.2,10.314,43282,0
2016-09-12,10.2,10.408,10.2,10.342,35691,0
2016-09-13,10.219,10.352,10.19,10.352,20823,0
2016-09-14,10.342,10.342,10.171,10.323,23069,0
2016-09-15,10.247,10.409,10.2,10.304,16030,0
2016-09-16,10.266,10.437,10.266,10.304,8586,0
2016-09-19,10.352,10.418,10.304,10.323,7527,0
2016-09-20,10.314,10.618,10.314,10.58,23623,0
2016-09-21,10.523,10.713,10.456,10.713,26278,0
2016-09-22,10.742,10.742,10.38,10.409,30694,0
2016-09-23,10.371,10.532,10.285,10.513,44642,0
2016-09-26,10.485,10.485,10.314,10.323,5284,0
2016-09-27,10.276,10.418,10.276,10.352,7713,0
2016-09-28,10.295,10.542,10.276,10.399,13710,0
2016-09-29,10.304,10.415,10.304,10.314,5684,0
2016-09-30,10.304,10.357,10.266,10.314,22347,0
2016-10-03,10.276,10.456,10.276,10.447,11774,0
2016-10-04,10.456,10.523,10.304,10.342,13332,0
2016-10-05,10.342,10.542,10.342,10.504,10137,0
2016-10-06,10.551,10.618,10.38,10.589,12467,0
2016-10-07,10.532,10.532,10.285,10.447,8954,0
2016-10-10,10.456,10.456,10.323,10.371,6207,0
2016-10-11,10.399,10.437,10.276,10.314,13113,0
2016-10-12,10.276,10.323,10.276,10.276,7805,0
2016-10-13,10.266,10.266,9.934,9.953,16288,0
2016-10-14,9.991,10.067,9.915,10.038,26976,0
2016-10-17,9.962,10.447,9.962,10.361,13886,0
2016-10-18,10.456,10.456,10.209,10.39,10903,0
2016-10-19,10.428,10.428,10.314,10.428,12756,0
2016-10-20,10.266,10.399,10.266,10.295,6935,0
2016-10-21,10.162,10.189,10,10.105,28376,0
2016-10-24,10.067,10.304,10.067,10.219,18909,0
2016-10-25,10.219,10.523,10.219,10.475,74825,0
2016-10-26,10.456,10.97,10.342,10.551,123600,0
2016-10-27,10.532,10.694,10.418,10.437,37016,0
2016-10-28,10.475,10.732,10.456,10.57,24705,0
2016-10-31,10.608,10.683,10.551,10.589,29110,0
2016-11-01,10.599,10.694,10.228,10.247,36982,0
2016-11-02,10.361,10.761,10.342,10.761,65078,0
2016-11-03,10.675,11.037,10.646,10.742,95790,0
2016-11-04,10.78,10.846,10.732,10.751,33470,0
2016-11-07,10.827,11.074,10.827,10.846,25610,0
2016-11-08,10.894,11.036,10.846,10.932,51793,0
2016-11-09,10.894,11.683,10.884,11.426,91938,0
2016-11-10,11.426,11.569,11.074,11.369,63982,0
2016-11-11,11.34,11.397,11.103,11.236,29295,0
2016-11-14,11.245,11.435,11.217,11.312,29808,0
2016-11-15,11.312,11.397,11.312,11.321,48817,0
2016-11-16,11.312,11.54,11.312,11.397,76432,0
2016-11-17,11.388,11.435,10.979,10.979,53114,0
2016-11-18,11.027,11.302,10.97,11.103,51364,0
2016-11-21,11.065,11.434,10.951,11.388,50548,0
2016-11-22,11.312,12.11,11.279,11.93,114151,0
2016-11-23,11.939,11.977,11.454,11.616,76286,0
2016-11-25,11.626,11.787,11.54,11.702,12020,0
2016-11-28,11.635,11.749,11.236,11.283,48303,0
2016-11-29,11.283,11.53,11.217,11.369,31885,0
2016-11-30,11.416,12.044,11.261,11.873,82893,0
2016-12-01,11.968,12.215,11.806,11.996,52176,0
2016-12-02,11.968,12.167,11.749,12.034,88669,0
2016-12-05,12.053,12.148,11.797,12.129,74704,0
2016-12-06,11.987,12.167,11.882,12.053,47028,0
2016-12-07,12.025,12.833,11.982,12.823,132248,0
2016-12-08,12.462,13.118,12.453,12.956,121721,0
2016-12-09,13.004,13.137,12.652,13.042,42580,0
2016-12-12,12.928,13.07,12.586,13.032,65077,0
2016-12-13,13.089,13.289,12.795,13.165,51980,0
2016-12-14,13.232,13.28,12.871,13.099,39008,0
2016-12-15,13.089,13.261,12.909,13.108,29983,0
2016-12-16,13.061,13.194,12.842,13.042,47159,0
2016-12-19,13.08,13.251,12.899,13.137,35625,0
2016-12-20,13.118,13.289,12.852,13.108,33322,0
2016-12-21,13.07,13.127,12.947,13.061,15092,0
2016-12-22,12.966,13.28,12.899,12.994,79367,0
2016-12-23,13.013,13.013,12.595,12.776,59505,0
2016-12-27,12.776,12.814,12.576,12.662,76183,0
2016-12-28,12.614,12.795,12.519,12.738,67480,0
2016-12-29,12.643,12.928,12.643,12.842,49236,0
2016-12-30,12.947,13.232,12.833,13.127,20565,0
2017-01-03,13.27,13.402,13.175,13.289,50844,0
2017-01-04,13.403,13.786,13.365,13.717,56300,0
2017-01-05,13.65,13.983,13.27,13.527,51188,0
2017-01-06,13.479,13.574,13.27,13.299,33849,0
2017-01-09,13.261,13.28,12.89,13.251,35495,0
2017-01-10,13.204,13.503,12.994,13.422,39129,0
2017-01-11,13.318,13.489,13.118,13.375,44450,0
2017-01-12,13.308,13.356,13.061,13.356,47234,0
2017-01-13,13.337,13.356,12.88,12.937,59712,0
2017-01-17,12.937,12.937,12.605,12.614,48275,0
2017-01-18,12.624,12.842,12.595,12.728,54411,0
2017-01-19,12.852,12.994,12.709,12.966,27308,0
2017-01-20,13.013,13.28,12.918,13.137,39975,0
2017-01-23,13.213,13.498,13.127,13.441,48979,0
2017-01-24,13.451,13.584,13.308,13.384,44461,0
2017-01-25,13.413,13.593,13.384,13.584,30317,0
2017-01-26,13.574,13.574,13.232,13.308,27963,0
2017-01-27,13.232,13.327,13.137,13.194,25940,0
2017-01-30,13.165,13.299,12.961,13.161,61709,0
2017-01-31,13.061,13.289,13.004,13.223,129325,0
2017-02-01,13.223,13.284,13.127,13.137,40541,0
2017-02-02,13.204,13.318,13.07,13.289,19190,0
2017-02-03,13.394,13.65,13.242,13.546,29742,0
2017-02-06,13.508,13.508,13.346,13.394,16960,0
2017-02-07,13.479,13.489,13.223,13.318,36614,0
2017-02-08,13.346,13.555,13.213,13.517,26305,0
2017-02-09,13.451,13.593,13.394,13.555,27175,0
2017-02-10,13.546,13.565,13.403,13.498,32557,0
2017-02-13,13.517,13.536,13.232,13.346,50745,0
2017-02-14,13.27,13.384,13.127,13.299,38887,0
2017-02-15,13.337,13.46,13.194,13.356,46694,0
2017-02-16,13.432,13.432,12.985,13.165,56814,0
2017-02-17,13.204,13.204,12.88,13.089,62878,0
2017-02-21,13.042,13.284,12.947,13.108,120158,0
2017-02-22,14.686,14.686,13.27,13.764,441702,0
2017-02-23,13.916,14.24,13.698,14.183,234444,0
2017-02-24,14.259,15.01,14.145,14.953,194121,0
2017-02-27,15.01,15.2,14.544,15.171,129419,0
2017-02-28,15.209,15.209,15,15.181,77364,0
2017-03-01,15.171,15.627,15.029,15.494,93509,0
2017-03-02,15.371,15.456,15.22,15.285,37162,0
2017-03-03,15.276,15.361,15.105,15.295,81302,0
2017-03-06,15.162,15.257,15.051,15.181,70644,0
2017-03-07,15.181,15.685,15.181,15.675,164438,0
2017-03-08,15.675,16.445,15.675,16.426,143253,0
2017-03-09,16.236,16.236,15.625,15.875,96669,0
2017-03-10,15.913,16.559,15.903,16.483,84450,0
2017-03-13,16.588,16.949,16.521,16.854,103842,0
2017-03-14,16.797,16.873,16.454,16.55,78403,0
2017-03-15,16.569,17.519,16.378,17.396,104646,0
2017-03-16,17.491,18.042,17.31,17.728,141333,0
2017-03-17,17.605,17.966,17.605,17.947,90897,0
2017-03-20,17.785,17.947,17.243,17.491,158818,0
2017-03-21,17.491,17.628,16.16,16.34,206906,0
2017-03-22,16.359,17.006,16.359,16.977,156979,0
2017-03-23,16.958,17.3,16.825,17.101,103663,0
2017-03-24,17.12,17.177,16.597,16.683,166104,0
2017-03-27,16.607,17.091,16.426,16.93,132209,0
2017-03-28,16.911,17.11,16.711,16.939,58358,0
2017-03-29,16.977,17.129,16.877,17.044,73964,0
2017-03-30,17.015,17.386,16.996,17.367,66249,0
2017-03-31,17.386,17.795,17.129,17.595,103872,0
2017-04-03,17.605,17.652,17.243,17.443,132497,0
2017-04-04,17.481,17.795,17.41,17.605,102308,0
2017-04-05,17.652,17.871,17.11,17.224,169311,0
2017-04-06,17.224,17.909,17.157,17.728,119699,0
2017-04-07,17.728,17.957,17.538,17.681,82527,0
2017-04-10,17.662,18.203,17.443,17.557,122093,0
2017-04-11,17.519,17.701,17.405,17.5,71261,0
2017-04-12,17.453,17.453,16.816,16.854,71299,0
2017-04-13,16.825,16.975,16.673,16.768,58865,0
2017-04-17,16.835,17.072,16.74,16.93,50562,0
2017-04-18,16.797,17.006,16.687,16.749,68904,0
2017-04-19,16.759,16.835,16.112,16.198,155649,0
2017-04-20,16.226,17.053,16.017,16.873,76943,0
2017-04-21,16.721,16.92,16.56,16.759,102726,0
2017-04-24,16.816,17.12,16.692,16.835,76501,0
2017-04-25,16.977,17.453,16.968,17.167,76420,0
2017-04-26,17.167,17.443,17.167,17.396,40439,0
2017-04-27,17.348,17.937,17.348,17.823,80444,0
2017-04-28,17.814,18.536,17.557,18.441,127427,0
2017-05-01,18.441,18.685,17.985,18.432,76466,0
2017-05-02,18.451,18.593,17.858,17.985,58848,0
2017-05-03,17.994,18.783,17.801,18.669,228198,0
2017-05-04,18.089,18.669,17.205,17.377,167032,0
2017-05-05,17.262,17.519,17.12,17.424,39274,0
2017-05-08,17.538,17.928,17.32,17.804,81415,0
2017-05-09,19.43,19.43,17.063,17.186,147334,0
2017-05-10,17.215,17.557,16.944,17.101,146174,0
2017-05-11,17.148,17.291,16.445,16.493,83676,0
2017-05-12,16.502,16.687,16.188,16.226,75705,0
2017-05-15,16.122,16.521,15.998,16.074,129565,0
2017-05-16,16.074,16.616,15.913,16.502,58479,0
2017-05-17,16.226,16.502,15.837,15.846,57838,0
2017-05-18,15.941,16.16,15.77,15.789,37217,0
2017-05-19,15.865,16.502,15.865,16.169,54046,0
2017-05-22,16.397,16.397,15.98,16.065,49771,0
2017-05-23,16.074,16.207,15.876,16.188,40661,0
2017-05-24,16.188,16.407,15.732,15.922,65051,0
2017-05-25,15.922,16.588,15.884,16.445,78751,0
2017-05-26,16.426,17.158,16.302,17.101,147878,0
2017-05-30,17.082,17.633,16.721,17.491,118607,0
2017-05-31,17.5,17.5,16.93,17.32,86363,0
2017-06-01,17.377,17.766,17.2,17.662,117167,0
2017-06-02,17.662,17.928,17.229,17.31,184754,0
2017-06-05,17.3,17.57,16.97,17.39,126484,0
2017-06-06,17.33,17.75,17.16,17.66,67046,0
2017-06-07,17.65,17.82,17.3,17.66,54332,0
2017-06-08,17.63,18,17.551,17.91,65614,0
2017-06-09,17.92,18.1,17.545,17.83,97748,0
2017-06-12,17.82,17.85,17.32,17.54,76019,0
2017-06-13,17.66,17.745,17.12,17.56,70867,0
2017-06-14,17.67,17.72,17.17,17.37,48765,0
2017-06-15,17.22,17.48,17.175,17.36,66534,0
2017-06-16,17.35,18.51,17.216,18.5,214931,0
2017-06-19,18.51,18.56,18.07,18.25,51025,0
2017-06-20,18.21,18.41,18.11,18.22,64612,0
2017-06-21,18.17,18.18,17.58,17.63,80842,0
2017-06-22,17.75,18.16,17.49,18.08,45862,0
2017-06-23,18.07,18.39,17.535,18.09,35440,0
2017-06-26,18.25,18.4,17.9171,18.22,38914,0
2017-06-27,18.23,18.29,17.85,18.22,84997,0
2017-06-28,18.22,18.72,18.07,18.57,110775,0
2017-06-29,18.59,18.6092,18.05,18.31,38901,0
2017-06-30,18.44,18.46,18.0232,18.21,42999,0
2017-07-03,18.06,18.59,18.05,18.54,41997,0
2017-07-05,18.39,18.7,18.2001,18.51,34601,0
2017-07-06,18.26,18.54,18.214,18.43,61460,0
2017-07-07,18.43,19.89,18.39,19.87,249881,0
2017-07-10,19.46,20.15,19.46,19.68,111544,0
2017-07-11,19.79,19.79,19.33,19.46,63189,0
2017-07-12,19.55,20.97,19.55,20.28,117231,0
2017-07-13,20.22,20.53,19.98,20.35,71110,0
2017-07-14,20.34,20.7,20.2,20.49,65356,0
2017-07-17,20.4,20.965,20.28,20.63,84563,0
2017-07-18,20.59,20.76,20.27,20.69,57278,0
2017-07-19,20.75,21.2,20.55,21.11,95262,0
2017-07-20,21.15,21.44,20.89,21.31,87076,0
2017-07-21,21.28,21.42,20.761,20.99,65926,0
2017-07-24,21,21,20.56,20.73,54349,0
2017-07-25,20.85,22.82,20.4,22.71,253972,0
2017-07-26,22.96,22.96,21.695,21.92,138215,0
2017-07-27,21.96,22.12,21.64,21.99,105685,0
2017-07-28,22.02,22.799,21.52,22.21,102637,0
2017-07-31,22.22,22.68,22.03,22.58,95128,0
2017-08-01,22.85,22.88,21.7794,22.28,237912,0
2017-08-02,22.1,22.43,21.4,21.92,104517,0
2017-08-03,21.6,22.02,21.521,21.69,65747,0
2017-08-04,21.79,22.12,21.5838,22.06,52110,0
2017-08-07,22.08,22.5,21.95,22.26,54838,0
2017-08-08,22.27,22.57,22.01,22.13,71743,0
2017-08-09,22,22.28,21.6,22.1,65623,0
2017-08-10,20.7,20.7,17,17.13,337552,0
2017-08-11,17.17,17.21,16.16,16.78,203309,0
2017-08-14,16.87,17.935,16.85,17.61,286326,0
2017-08-15,17.56,17.63,17.02,17.1,95455,0
2017-08-16,17.21,17.59,17.1801,17.39,140533,0
2017-08-17,17.34,17.51,17.03,17.27,85120,0
2017-08-18,17.15,17.5,17.15,17.35,83782,0
2017-08-21,17.2,17.6,17.2,17.38,89646,0
2017-08-22,17.52,17.53,17.26,17.37,156827,0
2017-08-23,17.37,17.5,17.09,17.35,100856,0
2017-08-24,17.45,17.45,17.14,17.3,35635,0
2017-08-25,17.31,18,17.31,17.6,76199,0
2017-08-28,17.73,17.865,17.4076,17.85,49287,0
2017-08-29,17.69,18.32,17.45,18.12,97943,0
2017-08-30,18.25,18.64,18.05,18.56,103745,0
2017-08-31,18.67,18.9,18.19,18.34,148985,0
2017-09-01,18.42,19.14,18.42,18.56,60462,0
2017-09-05,18.56,18.9204,18.28,18.67,57001,0
2017-09-06,18.83,18.9,18.34,18.38,25912,0
2017-09-07,18.44,18.745,18.011,18.51,24722,0
2017-09-08,18.41,18.97,18.35,18.68,41691,0
2017-09-11,18.77,18.97,18.6542,18.88,29650,0
2017-09-12,18.88,19.09,18.66,19.06,182960,0
2017-09-13,19.07,19.5,18.92,19.43,50752,0
2017-09-14,19.49,19.88,19.42,19.8,57110,0
2017-09-15,19.46,20.75,19.35,20.73,102668,0
2017-09-18,20.43,21.5,20.43,21.05,70632,0
2017-09-19,21.07,21.32,20.4997,21.22,58971,0
2017-09-20,21.22,21.3689,20.74,20.91,46639,0
2017-09-21,21,21.54,20.7826,21.17,43735,0
2017-09-22,21.13,21.47,21,21.35,41943,0
2017-09-25,21.33,21.4,20.82,21.02,28213,0
2017-09-26,21.1,21.182,20.812,21.13,40599,0
2017-09-27,21.19,21.5,20.9025,21.27,55710,0
2017-09-28,21.25,22,21.18,21.74,67519,0
2017-09-29,21.85,22.4343,21.7801,22.26,81454,0
2017-10-02,22.39,22.4,21.9,22.11,31730,0
2017-10-03,22.11,22.23,21.61,22.2,37853,0
2017-10-04,22.05,22.32,21.9,22.11,52649,0
2017-10-05,22.17,22.94,22.08,22.78,105595,0
2017-10-06,22.6,23,22.54,22.63,65233,0
2017-10-09,22.8,22.99,22.68,22.91,44748,0
2017-10-10,23,23.6325,22.86,23.6,176219,0
2017-10-11,23.67,23.83,22.52,22.81,109451,0
2017-10-12,22.75,23.29,22.51,22.79,50383,0
2017-10-13,23.405,23.405,22.81,23.19,40037,0
2017-10-16,23.31,23.94,23.25,23.85,64896,0
2017-10-17,23.8,23.8,23.27,23.33,47053,0
2017-10-18,23.5,23.69,23.1069,23.49,55357,0
2017-10-19,23.03,23.3,22.8267,23.26,70130,0
2017-10-20,23.3,23.83,23.21,23.66,81087,0
2017-10-23,23.74,23.74,22.69,22.93,100239,0
2017-10-24,23.08,23.8,23.04,23.47,66633,0
2017-10-25,23.5,23.6718,23.31,23.43,36394,0
2017-10-26,23.5,23.659,23.36,23.41,60343,0
2017-10-27,23.52,23.52,22.56,23,80114,0
2017-10-30,23,23.2625,22.2,22.4,104012,0
2017-10-31,22.54,22.7,22.245,22.3,65983,0
2017-11-01,22.56,22.765,22.15,22.4,48206,0
2017-11-02,22.3,22.51,22.12,22.43,42711,0
2017-11-03,22.32,22.975,22.07,22.3,49440,0
2017-11-06,22.3,23.2,22.18,22.49,143509,0
2017-11-07,22.74,22.74,22.33,22.51,143074,0
2017-11-08,22.61,22.61,21.93,22.19,76104,0
2017-11-09,22.08,22.2,21.5,21.98,64900,0
2017-11-10,21.92,22.0609,21.521,21.94,66419,0
