Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.7249,9.4358,8.7249,9.307,1730682,0
2005-02-28,9.3762,9.4358,8.9814,9.1295,735768,0
2005-03-01,10.019,10.019,8.9814,9.317,1242148,0
2005-03-02,9.327,9.327,9.1196,9.1789,266532,0
2005-03-03,9.1295,9.525,9.1295,9.4956,1138721,0
2005-03-04,9.2874,9.4956,9.2874,9.3762,762115,0
2005-03-07,9.4258,9.4956,9.327,9.4258,766984,0
2005-03-08,9.4258,9.506,9.3762,9.4857,519281,0
2005-03-09,9.4457,9.4457,8.5175,8.7544,1538370,0
2005-03-10,8.7544,8.8631,8.0142,8.4385,1573185,0
2005-03-11,8.5374,8.6162,8.1425,8.2215,443906,0
2005-03-14,8.2215,8.2215,7.6492,7.9945,1529013,0
2005-03-15,8.0636,8.1326,7.9156,7.9649,1323178,0
2005-03-16,8.1129,8.1129,7.6786,7.8464,491854,0
2005-03-17,7.7576,8.2116,7.7576,8.0241,445107,0
2005-03-18,8.1425,8.2808,8.0044,8.0044,339987,0
2005-03-21,8.0142,8.0437,7.5306,7.6492,208729,0
2005-03-22,7.6096,7.6292,7.2148,7.2543,1259907,0
2005-03-23,7.353,7.353,7.0765,7.2938,351988,0
2005-03-24,7.2543,7.491,7.1851,7.3233,241049,0
2005-03-28,7.2049,7.2641,7.0667,7.2049,284781,0
2005-03-29,7.2739,7.4318,7.1554,7.1851,238854,0
2005-03-30,7.2641,7.6492,7.2641,7.5997,489849,0
2005-03-31,7.5997,7.6786,7.4318,7.4418,580779,0
2005-04-01,7.6589,7.8366,7.5898,7.6492,574311,0
2005-04-04,7.5306,7.6292,7.4023,7.5009,331557,0
2005-04-05,7.4418,7.6292,7.4023,7.5997,151640,0
2005-04-06,7.6688,7.8662,7.5602,7.8464,450856,0
2005-04-07,7.7377,7.876,7.6886,7.7377,268903,0
2005-04-08,7.8662,7.8662,7.6589,7.6886,92834,0
2005-04-11,7.8662,7.8662,7.4318,7.6984,55087,0
2005-04-12,7.5799,7.6688,7.4122,7.5602,309860,0
2005-04-13,7.6589,7.6589,7.3727,7.4516,183540,0
2005-04-14,7.4122,7.5701,7.1753,7.3035,428384,0
2005-04-15,7.2641,7.3035,6.8594,6.8989,332084,0
2005-04-18,7.0272,7.1654,6.9582,7.0667,325350,0
2005-04-19,7.1259,7.2739,7.1259,7.1554,321861,0
2005-04-20,7.1159,7.2641,6.9582,7.047,354952,0
2005-04-21,7.0965,7.3628,7.0075,7.3628,450722,0
2005-04-22,7.3825,7.3925,7.2049,7.3135,197554,0
2005-04-25,7.2246,7.4714,7.1654,7.4122,219319,0
2005-04-26,7.4418,7.5503,7.2246,7.353,133763,0
2005-04-27,7.4516,7.4516,7.2148,7.2739,123414,0
2005-04-28,7.3431,7.353,7.1456,7.1456,44735,0
2005-04-29,7.1456,7.2938,7.0568,7.2641,142314,0
2005-05-02,7.1949,7.5503,7.1949,7.5109,162822,0
2005-05-03,7.5602,7.8464,7.5602,7.7476,272749,0
2005-05-04,7.7872,8.0437,7.6984,8.0142,348200,0
2005-05-05,8.0636,8.1425,7.8464,7.8563,504251,0
2005-05-06,7.876,8.0142,7.6984,7.7281,429112,0
2005-05-09,7.7675,7.797,7.4122,7.5997,260317,0
2005-05-10,7.5997,7.6096,7.2543,7.353,1003615,0
2005-05-11,7.4023,7.5404,7.3332,7.4714,193353,0
2005-05-12,7.5898,7.5898,7.4023,7.4318,59789,0
2005-05-13,7.4614,8.1919,7.3135,7.8958,682600,0
2005-05-16,7.9846,8.2906,7.8563,8.1819,484824,0
2005-05-17,8.1425,8.1425,7.955,8.0536,419007,0
2005-05-18,8.1623,8.2215,7.9649,8.103,298502,0
2005-05-19,8.0931,8.2906,8.0241,8.0437,599709,0
2005-05-20,8.1623,8.1623,7.876,7.9254,139462,0
2005-05-23,8.0834,8.103,7.9748,8.0437,104162,0
2005-05-24,8.0834,8.3201,8.0834,8.2906,291202,0
2005-05-25,8.2215,8.3399,8.0834,8.0834,53004,0
2005-05-26,8.0931,8.2709,8.0536,8.1326,81502,0
2005-05-27,8.2709,8.3694,8.1425,8.33,237845,0
2005-05-31,8.5275,8.636,8.4879,8.636,337676,0
2005-06-01,8.5374,8.9617,8.5175,8.9026,528240,0
2005-06-02,8.8532,8.9912,8.8236,8.9321,409050,0
2005-06-03,8.7939,8.9617,8.7346,8.7544,176525,0
2005-06-06,8.7446,8.7446,8.5077,8.6064,168279,0
2005-06-07,8.5868,8.7051,8.4879,8.4879,152866,0
2005-06-08,8.636,8.6952,8.4385,8.6458,369998,0
2005-06-09,8.5768,8.7446,8.2511,8.3104,396880,0
2005-06-10,8.3005,8.4879,8.1623,8.2017,309273,0
2005-06-13,8.1524,8.5868,8.0142,8.1919,166215,0
2005-06-14,8.3694,8.3694,8.0636,8.1819,503000,0
2005-06-15,8.1623,8.399,8.1425,8.3399,216976,0
2005-06-16,8.3498,8.4879,8.3104,8.3794,281240,0
2005-06-17,8.399,8.6656,8.33,8.3498,233578,0
2005-06-20,8.3399,8.3893,8.2017,8.3794,17314,0
2005-06-21,8.3893,8.4779,8.2709,8.4385,178017,0
2005-06-22,8.4584,8.5868,8.4189,8.5275,80378,0
2005-06-23,8.5275,8.6162,8.2511,8.2808,125985,0
2005-06-24,8.2017,8.4385,8.1326,8.1919,138361,0
2005-06-27,8.1919,8.3794,7.955,8.0044,235015,0
2005-06-28,8.0437,8.1524,7.9945,8.0437,137465,0
2005-06-29,8.0437,8.0437,7.7675,7.7773,337416,0
2005-06-30,7.8958,7.9649,7.7576,7.9649,623732,0
2005-07-01,7.9748,7.9748,7.6688,7.7377,312408,0
2005-07-05,7.7281,7.8859,7.6492,7.807,252617,0
2005-07-06,7.7181,7.807,7.5898,7.5997,106835,0
2005-07-07,7.5799,7.9846,7.5404,7.8958,316078,0
2005-07-08,7.9254,8.0536,7.8958,7.9352,267408,0
2005-07-11,7.8958,8.0734,7.8563,7.9452,295530,0
2005-07-12,7.9452,8.0437,7.8662,7.9945,297353,0
2005-07-13,7.9846,8.0241,7.8958,7.9254,28648,0
2005-07-14,8.0241,8.4683,8.0044,8.409,379338,0
2005-07-15,8.399,8.5472,8.2511,8.4879,327086,0
2005-07-18,8.399,8.5768,8.33,8.4385,123907,0
2005-07-19,8.4584,8.5868,8.409,8.5472,139479,0
2005-07-20,8.5275,8.6853,8.4779,8.6754,282104,0
2005-07-21,8.7051,8.7939,8.5175,8.5868,260417,0
2005-07-22,8.5868,8.6064,8.5275,8.5472,271134,0
2005-07-25,8.5175,8.5374,8.3893,8.399,272961,0
2005-07-26,8.4189,8.5175,8.3893,8.5175,85618,0
2005-07-27,8.5175,8.6853,8.4879,8.5966,437763,0
2005-07-28,8.5768,8.8038,8.5571,8.7841,316454,0
2005-07-29,8.6656,8.7841,8.4879,8.5472,330278,0
2005-08-01,8.636,8.7446,8.6261,8.7051,194054,0
2005-08-02,8.6458,8.8236,8.6458,8.7544,610072,0
2005-08-03,8.7346,8.8038,8.5868,8.6162,429693,0
2005-08-04,8.5966,8.715,8.5868,8.636,157283,0
2005-08-05,8.6261,8.7841,8.4879,8.4979,136877,0
2005-08-08,8.6162,8.6952,8.3399,8.4385,474722,0
2005-08-09,8.4584,8.6064,8.3794,8.4683,93885,0
2005-08-10,8.5175,8.6853,8.4288,8.4879,276887,0
2005-08-11,8.4385,8.4879,8.2215,8.3399,135211,0
2005-08-12,8.3005,8.399,8.1227,8.2511,144717,0
2005-08-15,8.2511,8.3005,8.2017,8.2511,71902,0
2005-08-16,8.2116,8.3399,7.9254,7.9748,222358,0
2005-08-17,7.9352,8.1227,7.7576,8.0734,981040,0
2005-08-18,7.8167,8.1919,7.8167,8.034,202520,0
2005-08-19,8.034,8.0536,7.797,7.8662,690229,0
2005-08-22,7.8958,8.1524,7.8958,8.0636,176824,0
2005-08-23,8.0734,8.1623,8.0044,8.0931,124923,0
2005-08-24,8.1129,8.1326,7.9057,8.0834,191300,0
2005-08-25,8.0834,8.2808,7.9649,8.2808,271764,0
2005-08-26,8.1722,8.3893,8.103,8.103,94968,0
2005-08-29,8.0834,8.2808,8.0636,8.1919,121867,0
2005-08-30,8.2709,8.3595,8.1227,8.2511,106613,0
2005-08-31,8.2511,8.2709,8.1129,8.1425,88684,0
2005-09-01,8.1524,8.3595,8.1524,8.3595,117584,0
2005-09-02,8.3399,8.5669,8.2017,8.2116,173502,0
2005-09-06,8.2609,8.3893,8.1919,8.2906,106903,0
2005-09-07,8.2709,8.3694,8.1919,8.1919,35017,0
2005-09-08,8.2215,8.3104,8.1129,8.2313,187183,0
2005-09-09,8.2511,8.3104,8.0834,8.1623,323939,0
2005-09-12,8.1425,8.2313,7.8859,7.9945,469297,0
2005-09-13,7.8859,8.0044,7.8662,7.955,362501,0
2005-09-14,7.9352,8.0437,7.9254,7.9748,532161,0
2005-09-15,7.9649,8.3399,7.9452,8.1722,1829187,0
2005-09-16,8.2017,8.3399,8.1919,8.2412,177386,0
2005-09-19,8.2412,8.6064,8.2412,8.5472,350639,0
2005-09-20,8.4385,8.6162,8.399,8.4683,181291,0
2005-09-21,8.4485,8.5868,8.2116,8.4879,229932,0
2005-09-22,8.5374,8.5374,8.2906,8.3893,64812,0
2005-09-23,8.4485,8.4779,8.3104,8.4584,68425,0
2005-09-26,8.4979,8.5175,8.2709,8.3694,55196,0
2005-09-27,8.409,8.4683,8.2906,8.3694,122511,0
2005-09-28,8.3694,8.5175,8.3498,8.4288,163463,0
2005-09-29,8.3893,8.5868,8.3694,8.4979,141222,0
2005-09-30,8.5571,8.636,8.4779,8.5571,232552,0
2005-10-03,8.4979,8.7051,8.4979,8.6064,508484,0
2005-10-04,8.5868,8.715,8.2215,8.3794,383327,0
2005-10-05,8.3595,8.6261,8.1326,8.1425,156967,0
2005-10-06,8.1227,8.2215,7.9452,8.0931,300902,0
2005-10-07,8.2609,8.399,8.1425,8.399,734721,0
2005-10-10,8.2313,8.4385,8.2313,8.399,81692,0
2005-10-11,8.2511,8.4584,8.1623,8.2116,810901,0
2005-10-12,8.1623,8.4385,7.807,7.8859,291824,0
2005-10-13,7.9945,7.9945,7.4023,7.6984,223829,0
2005-10-14,7.5997,7.9748,7.5997,7.8859,338893,0
2005-10-17,7.955,7.955,7.7476,7.8464,649674,0
2005-10-18,7.9846,7.9846,7.797,7.876,853701,0
2005-10-19,7.8958,7.8958,7.6096,7.7476,212294,0
2005-10-20,7.8267,7.876,7.5009,7.5701,218852,0
2005-10-21,7.5898,7.6984,7.4714,7.5207,225792,0
2005-10-24,7.5997,7.8167,7.5799,7.7576,297113,0
2005-10-25,7.6096,7.8267,7.5009,7.5799,332570,0
2005-10-26,7.6786,7.7377,7.5404,7.5503,640659,0
2005-10-27,7.5306,7.5997,7.2739,7.3035,628236,0
2005-10-28,7.5306,7.6589,7.353,7.4516,74591,0
2005-10-31,7.6392,7.6786,7.4714,7.6194,79683,0
2005-11-01,7.5306,7.807,7.5306,7.807,117144,0
2005-11-02,7.8464,7.9156,7.7377,7.8958,162270,0
2005-11-03,8.2116,8.33,8.0931,8.1326,2374056,0
2005-11-04,8.2609,8.2609,7.9452,8.1129,223276,0
2005-11-07,8.1129,8.1129,7.9156,7.955,267201,0
2005-11-08,7.8958,7.9452,7.7476,7.8662,198373,0
2005-11-09,7.7675,7.8958,7.7377,7.7476,131475,0
2005-11-10,7.7082,7.8563,7.6984,7.8464,186061,0
2005-11-11,7.8267,7.9452,7.7773,7.8464,64444,0
2005-11-14,7.8366,7.9452,7.8267,7.8662,67540,0
2005-11-15,7.8563,7.9254,7.5997,7.7181,185266,0
2005-11-16,7.7281,7.876,7.7082,7.876,164645,0
2005-11-17,7.9254,8.0931,7.8662,7.9846,157775,0
2005-11-18,8.0044,8.0437,7.8958,7.8958,98023,0
2005-11-21,7.9748,7.9945,7.8958,7.9452,80257,0
2005-11-22,7.8366,7.9254,7.7476,7.7773,255302,0
2005-11-23,7.797,7.9649,7.7872,7.8662,118132,0
2005-11-25,7.8267,7.8958,7.8167,7.8464,24024,0
2005-11-28,7.7773,7.797,7.2443,7.4023,1623228,0
2005-11-29,7.3035,7.3925,7.0568,7.0667,532785,0
2005-11-30,7.1062,7.3233,7.1062,7.2443,558766,0
2005-12-01,7.3628,7.4516,6.9582,7.0272,357828,0
2005-12-02,7.1456,7.2543,7.0075,7.0272,333602,0
2005-12-05,7.0272,7.2543,6.889,6.8989,421794,0
2005-12-06,6.8989,7.2148,6.8989,7.2049,501896,0
2005-12-07,7.1358,7.3035,6.9383,7.0272,276007,0
2005-12-08,7.0372,7.353,7.0272,7.0965,90528,0
2005-12-09,7.1358,7.2543,7.0568,7.2148,176280,0
2005-12-12,7.0765,7.3233,7.0075,7.0075,457661,0
2005-12-13,7.0075,7.0865,6.9285,6.968,151622,0
2005-12-14,6.9976,7.0667,6.8496,6.889,283599,0
2005-12-15,6.8693,7.1654,6.82,7.0372,348220,0
2005-12-16,7.0272,7.0272,6.7607,6.889,381165,0
2005-12-19,6.889,6.9483,6.7806,6.8397,87538,0
2005-12-20,6.82,6.8693,6.7115,6.8101,143228,0
2005-12-21,6.741,6.8594,6.7212,6.7806,272814,0
2005-12-22,6.7509,6.9483,6.7115,6.9187,292613,0
2005-12-23,6.9088,7.0075,6.8397,6.8397,452795,0
2005-12-27,6.9383,7.047,6.82,6.82,264319,0
2005-12-28,6.8693,6.9088,6.82,6.8496,88030,0
2005-12-29,6.8791,7.0075,6.8101,6.889,238306,0
2005-12-30,6.8791,6.9383,6.7806,6.82,59942,0
2006-01-03,6.8693,7.1654,6.8397,6.9187,387426,0
2006-01-04,7.1456,7.1851,6.9877,7.0075,825670,0
2006-01-05,7.1062,7.1259,6.9383,6.9976,284895,0
2006-01-06,6.9976,7.0372,6.8791,6.9582,523804,0
2006-01-09,7.0173,7.0173,6.9088,6.9187,156264,0
2006-01-10,6.9285,6.9383,6.8002,6.82,62290,0
2006-01-11,6.8594,6.9582,6.7905,6.9088,535141,0
2006-01-12,6.9285,7.0865,6.8298,6.8989,264743,0
2006-01-13,6.8594,6.9779,6.8594,6.9582,88413,0
2006-01-17,6.968,6.9976,6.82,6.9187,163277,0
2006-01-18,6.8496,6.9582,6.8298,6.9483,210877,0
2006-01-19,6.9582,6.968,6.8101,6.8693,287858,0
2006-01-20,6.82,6.9582,6.82,6.9187,306395,0
2006-01-23,6.8791,6.9483,6.8298,6.8496,324702,0
2006-01-24,6.82,6.9483,6.7806,6.8298,95690,0
2006-01-25,6.8594,6.9582,6.82,6.8496,66003,0
2006-01-26,6.8791,6.9187,6.8496,6.889,38526,0
2006-01-27,6.9383,6.9779,6.7806,6.9383,527132,0
2006-01-30,6.9877,6.9877,6.82,6.9483,486484,0
2006-01-31,7.0372,7.2938,6.968,7.1753,338413,0
2006-02-01,7.0272,7.2543,7.0272,7.0965,173876,0
2006-02-02,7.2839,7.2839,7.047,7.0765,132030,0
2006-02-03,6.9383,7.1949,6.9383,7.047,98897,0
2006-02-06,7.047,7.2543,7.047,7.2543,112318,0
2006-02-07,7.3035,7.3035,7.0272,7.1358,166830,0
2006-02-08,7.2049,7.3035,7.0173,7.1753,143134,0
2006-02-09,7.1456,7.1949,6.8594,7.1456,185941,0
2006-02-10,7.2049,7.2049,7.0075,7.1259,459804,0
2006-02-13,6.9187,7.1159,6.9187,6.9976,193031,0
2006-02-14,7.0272,7.1159,6.968,7.0865,313316,0
2006-02-15,7.1062,7.3431,7.0765,7.3431,470665,0
2006-02-16,7.3035,7.4023,7.2443,7.2739,349768,0
2006-02-17,7.3035,7.3431,7.2345,7.3035,180836,0
2006-02-21,7.3035,7.4023,7.2049,7.3825,202165,0
2006-02-22,7.3332,7.3825,7.2938,7.353,65910,0
2006-02-23,7.3332,7.422,7.2543,7.3035,63536,0
2006-02-24,7.2739,7.353,7.2345,7.3332,100662,0
2006-02-27,7.353,7.4318,7.2148,7.3431,131773,0
2006-02-28,7.3925,7.3925,7.1259,7.2049,249120,0
2006-03-01,7.2543,7.353,7.1654,7.353,144258,0
2006-03-02,7.3035,7.422,7.2543,7.422,207842,0
2006-03-03,7.4023,7.5404,7.3727,7.5009,210321,0
2006-03-06,7.491,7.6886,7.491,7.6096,366097,0
2006-03-07,7.4614,7.491,7.2246,7.4023,291723,0
2006-03-08,7.2443,7.3628,7.1654,7.2739,720730,0
2006-03-09,7.2345,7.4023,7.2345,7.3431,254141,0
2006-03-10,7.3925,7.3925,7.2148,7.2739,409185,0
2006-03-13,7.3825,7.3825,7.1554,7.3825,201579,0
2006-03-14,7.2641,7.3628,7.2049,7.3628,135310,0
2006-03-15,7.3035,7.4614,7.3035,7.4516,181771,0
2006-03-16,7.4614,7.6688,7.3925,7.6492,530765,0
2006-03-17,7.6492,7.6984,7.5898,7.6984,171160,0
2006-03-20,7.6292,7.7675,7.6292,7.7377,307330,0
2006-03-21,7.7872,7.797,7.4614,7.5009,137952,0
2006-03-22,7.422,7.5602,7.3332,7.5404,83739,0
2006-03-23,7.5701,7.6392,7.5207,7.6194,128421,0
2006-03-24,7.422,7.7377,7.422,7.5898,49864,0
2006-03-27,7.5799,7.7377,7.5404,7.6194,94543,0
2006-03-28,7.7476,7.7476,7.3135,7.5109,65039,0
2006-03-29,7.4516,7.6096,7.4318,7.5503,146010,0
2006-03-30,7.6292,7.6886,7.5306,7.6688,165910,0
2006-03-31,7.6492,7.6492,7.4714,7.6096,139114,0
2006-04-03,7.6492,7.6984,7.5009,7.5503,128341,0
2006-04-04,7.6589,7.6589,7.4813,7.5503,104775,0
2006-04-05,7.6292,7.6589,7.5109,7.5997,149926,0
2006-04-06,7.5701,7.5898,7.4813,7.5898,100380,0
2006-04-07,7.6886,7.6886,7.4122,7.5503,344944,0
2006-04-10,7.491,7.5306,7.353,7.3825,143418,0
2006-04-11,7.3233,7.4318,7.2049,7.2739,105625,0
2006-04-12,7.3233,7.4418,7.2739,7.3035,189752,0
2006-04-13,7.2739,7.4318,7.2739,7.3727,16447,0
2006-04-17,7.4516,7.4516,7.2839,7.3431,33772,0
2006-04-18,7.353,7.5503,7.3431,7.5404,72988,0
2006-04-19,7.4318,7.5503,7.422,7.4614,32817,0
2006-04-20,7.4614,7.5109,7.3035,7.4614,119070,0
2006-04-21,7.4813,7.5207,7.3925,7.4516,171302,0
2006-04-24,7.422,7.5207,7.422,7.4813,163731,0
2006-04-25,7.3233,7.4714,7.3035,7.4714,174745,0
2006-04-26,7.5207,7.5404,7.4023,7.4614,250381,0
2006-04-27,7.3925,7.4714,7.2443,7.3035,172622,0
2006-04-28,7.3727,7.3825,7.1358,7.1851,89584,0
2006-05-01,7.2543,7.3925,7.2246,7.2543,40201,0
2006-05-02,7.3431,7.491,7.0075,7.1554,335592,0
2006-05-03,7.047,7.2543,6.968,7.1753,177354,0
2006-05-04,7.2049,7.4023,7.2049,7.3727,126911,0
2006-05-05,7.3925,7.4714,7.3332,7.4516,132920,0
2006-05-08,7.491,7.5009,7.4023,7.491,162931,0
2006-05-09,7.4122,7.5701,7.4122,7.5306,231212,0
2006-05-10,7.5306,7.5306,7.4516,7.5009,161421,0
2006-05-11,7.4318,7.4418,7.0965,7.0965,186394,0
2006-05-12,7.0865,7.0865,6.7115,6.7115,345180,0
2006-05-15,6.7115,6.7706,6.5041,6.7212,383486,0
2006-05-16,6.7905,6.8101,6.5732,6.7115,283108,0
2006-05-17,6.7115,6.7509,6.5534,6.5534,480823,0
2006-05-18,6.5238,6.6324,6.4153,6.5633,145198,0
2006-05-19,6.6127,6.6422,6.3956,6.4055,201880,0
2006-05-22,6.3956,6.4252,5.6554,6.07,579004,0
2006-05-23,6.0206,6.4647,6.0206,6.139,582280,0
2006-05-24,6.149,6.1785,5.6752,5.9219,330913,0
2006-05-25,6.0896,6.1686,5.833,6.1193,79776,0
2006-05-26,6.0798,6.3265,5.9712,6.3166,238942,0
2006-05-30,6.366,6.366,5.9712,6.0896,106179,0
2006-05-31,5.9514,6.5238,5.9514,6.4153,963749,0
2006-06-01,6.366,6.4153,6.1095,6.366,187095,0
2006-06-02,6.4153,6.4647,6.3265,6.4351,146987,0
2006-06-05,6.3265,6.4055,6.1983,6.1983,62661,0
2006-06-06,5.9712,6.3067,5.9712,6.2969,307011,0
2006-06-07,6.3561,6.4746,6.1193,6.3166,246373,0
2006-06-08,6.2673,6.2673,6.0206,6.2278,160953,0
2006-06-09,6.1291,6.3067,5.9712,6.2178,90420,0
2006-06-12,6.1884,6.2079,5.9514,5.9712,88766,0
2006-06-13,6.0404,6.1095,5.6257,5.6357,174766,0
2006-06-14,5.9219,5.9219,5.5272,5.6257,138579,0
2006-06-15,5.7147,6.0008,5.5567,6.0008,101165,0
2006-06-16,6.07,6.1193,5.764,5.9712,163401,0
2006-06-19,6.07,6.07,5.7245,5.7937,51415,0
2006-06-20,5.8132,5.8725,5.7245,5.7245,102085,0
2006-06-21,5.7937,5.912,5.7344,5.8232,58732,0
2006-06-22,5.7937,5.8825,5.7245,5.7837,33278,0
2006-06-23,5.6653,5.9022,5.6159,5.6653,137439,0
2006-06-26,5.6653,5.8529,5.6653,5.833,41175,0
2006-06-27,5.8035,5.8725,5.5766,5.6554,52871,0
2006-06-28,5.7837,5.9022,5.6752,5.8232,65284,0
2006-06-29,5.8232,6.149,5.6257,6.1095,189904,0
2006-06-30,6.139,6.2473,6.0996,6.1686,140251,0
2006-07-03,6.07,6.2969,6.0304,6.0798,91337,0
2006-07-05,6.139,6.139,5.8627,6.0107,98381,0
2006-07-06,6.1095,6.1589,6.0107,6.0996,203774,0
2006-07-07,6.149,6.149,6.0206,6.1193,280357,0
2006-07-10,6.1884,6.1884,5.9317,5.9712,110108,0
2006-07-11,5.9219,6.0206,5.833,5.9614,58776,0
2006-07-12,6.0107,6.2079,5.9219,5.9614,80757,0
2006-07-13,5.9712,5.991,5.7245,5.7443,98619,0
2006-07-14,5.8232,5.833,5.6357,5.7937,79979,0
2006-07-17,5.685,5.7047,5.5567,5.6061,102096,0
2006-07-18,5.5272,5.7837,5.4382,5.6948,164370,0
2006-07-19,5.8923,5.9712,5.764,5.9022,150469,0
2006-07-20,5.7739,5.8627,5.6948,5.764,89122,0
2006-07-21,5.6357,5.7245,5.4877,5.5371,87053,0
2006-07-24,5.5567,5.8529,5.5567,5.7147,62787,0
2006-07-25,5.7541,5.8923,5.6455,5.8725,98221,0
2006-07-26,5.9317,5.9317,5.7443,5.8923,85155,0
2006-07-27,5.843,5.9022,5.7739,5.7837,158844,0
2006-07-28,5.8627,5.8627,5.7147,5.7541,38126,0
2006-07-31,5.7541,5.7541,5.5469,5.7245,59035,0
2006-08-01,5.6752,5.6752,5.5272,5.6061,132344,0
2006-08-02,5.5666,5.843,5.5666,5.7541,157352,0
2006-08-03,5.6554,5.7739,5.6159,5.6455,25315,0
2006-08-04,5.8627,5.9712,5.6357,5.6948,117585,0
2006-08-07,5.7443,6.0107,5.5766,5.6948,91113,0
2006-08-08,5.685,5.8529,5.6455,5.8035,118295,0
2006-08-09,5.8035,5.8627,5.6455,5.7739,98140,0
2006-08-10,5.7541,5.7541,5.5963,5.7443,109874,0
2006-08-11,5.7147,5.7147,5.5766,5.5963,16794,0
2006-08-14,5.6554,5.7245,5.5272,5.6061,16343,0
2006-08-15,5.6159,5.8232,5.6159,5.8035,64878,0
2006-08-16,5.8035,5.843,5.5371,5.6159,554641,0
2006-08-17,5.6752,5.8035,5.6257,5.7937,112563,0
2006-08-18,5.7245,5.9219,5.7047,5.9219,235234,0
2006-08-21,5.9219,6.1193,5.8725,6.0896,88050,0
2006-08-22,5.9514,6.1193,5.9415,6.0206,164437,0
2006-08-23,6.1291,6.1291,5.9811,6.06,189776,0
2006-08-24,6.0404,6.1884,6.0404,6.1193,377226,0
2006-08-25,6.139,6.1686,6.07,6.1193,265840,0
2006-08-28,6.0503,6.1785,6.0206,6.1095,75062,0
2006-08-29,6.07,6.0896,5.9219,6.0107,87808,0
2006-08-30,6.0304,6.07,5.9712,6.0206,62026,0
2006-08-31,6.0896,6.0896,5.9317,5.9514,63027,0
2006-09-01,6.0206,6.0304,5.9811,6.0206,13916,0
2006-09-05,5.9219,6.0996,5.9219,6.0304,79320,0
2006-09-06,5.9811,6.0503,5.9415,6.0304,29982,0
2006-09-07,6.0503,6.0896,5.9317,6.07,180954,0
2006-09-08,5.9712,6.2377,5.9712,6.1193,275084,0
2006-09-11,6.1193,6.1193,5.9712,6.0996,96929,0
2006-09-12,6.139,6.2079,6.07,6.1686,113597,0
2006-09-13,6.1983,6.4153,6.1884,6.3166,132448,0
2006-09-14,6.3166,6.4746,6.3166,6.4647,102913,0
2006-09-15,6.4647,6.672,6.4351,6.5436,556563,0
2006-09-18,6.6422,6.7212,6.5831,6.6621,275117,0
2006-09-19,6.6226,6.7312,6.4942,6.672,49796,0
2006-09-20,6.6817,6.8002,6.5732,6.741,31137,0
2006-09-21,6.6621,6.7016,6.4845,6.5337,31086,0
2006-09-22,6.593,6.6226,6.3561,6.4153,40517,0
2006-09-25,6.4351,6.4845,6.3166,6.3856,75472,0
2006-09-26,6.366,6.7115,6.366,6.6916,66623,0
2006-09-27,6.6916,6.7312,6.5732,6.6422,45647,0
2006-09-28,6.5337,6.7016,6.5337,6.6226,40740,0
2006-09-29,6.6817,6.7706,6.4351,6.4548,104272,0
2006-10-02,6.514,6.7806,6.4055,6.514,56248,0
2006-10-03,6.5633,6.7509,6.4845,6.5732,247466,0
2006-10-04,6.6324,6.8002,6.4845,6.7115,261160,0
2006-10-05,6.7706,6.7905,6.5633,6.7016,193292,0
2006-10-06,6.7212,6.7905,6.6127,6.7905,270812,0
2006-10-09,6.8101,6.9088,6.7016,6.9088,144941,0
2006-10-10,6.9976,6.9976,6.8496,6.9088,358573,0
2006-10-11,6.8397,6.8989,6.7212,6.8101,21672,0
2006-10-12,6.9976,6.9976,6.741,6.8791,38243,0
2006-10-13,6.7905,6.9976,6.7212,6.8791,87827,0
2006-10-16,7.0075,7.0075,6.6621,6.8989,37359,0
2006-10-17,6.82,6.968,6.7706,6.9285,217733,0
2006-10-18,7.0075,7.0075,6.8002,6.889,257565,0
2006-10-19,6.9088,6.9383,6.7806,6.8397,469683,0
2006-10-20,6.8101,6.968,6.8101,6.968,218694,0
2006-10-23,7.0075,7.1851,6.7806,7.1358,90662,0
2006-10-24,7.0667,7.3035,7.047,7.2641,215363,0
2006-10-25,7.3135,7.5207,7.1456,7.5109,655989,0
2006-10-26,7.3825,7.797,7.3825,7.797,591824,0
2006-10-27,7.8267,7.9945,7.6688,7.6786,309902,0
2006-10-30,7.6984,7.797,7.5503,7.6096,86944,0
2006-10-31,7.7476,7.797,7.5799,7.6984,185763,0
2006-11-01,7.6786,7.8563,7.6786,7.7377,174896,0
2006-11-02,7.7872,7.7872,7.6886,7.7377,247519,0
2006-11-03,7.6292,7.8859,7.6292,7.797,414532,0
2006-11-06,7.8859,7.9156,7.4122,7.7872,269290,0
2006-11-07,7.8563,7.8859,7.6492,7.7476,298071,0
2006-11-08,7.7675,7.797,7.6984,7.7281,300878,0
2006-11-09,7.7377,7.8958,7.7377,7.8167,538312,0
2006-11-10,7.797,7.8167,7.5306,7.6096,336181,0
2006-11-13,7.5701,7.6984,7.5701,7.6292,33434,0
2006-11-14,7.6688,7.7476,7.5997,7.7281,547945,0
2006-11-15,7.6688,7.8464,7.6688,7.8366,318811,0
2006-11-16,7.8563,7.8563,7.7476,7.797,281551,0
2006-11-17,7.8267,7.8267,7.7082,7.7377,181698,0
2006-11-20,7.6886,7.7377,7.6688,7.6984,144472,0
2006-11-21,7.7476,7.7476,7.5997,7.6688,199612,0
2006-11-22,7.6292,7.7181,7.6096,7.7181,105699,0
2006-11-24,7.6292,7.6786,7.6194,7.6786,8211,0
2006-11-27,7.6984,7.7281,7.4614,7.5701,252320,0
2006-11-28,7.4318,7.5898,7.4023,7.5602,62476,0
2006-11-29,7.5997,7.797,7.5207,7.7675,125604,0
2006-11-30,7.8958,7.9649,7.807,7.8366,316415,0
2006-12-01,7.8563,7.8662,7.7181,7.7872,251809,0
2006-12-04,7.8366,7.9254,7.807,7.8859,330550,0
2006-12-05,7.9156,8.3399,7.876,8.3399,663355,0
2006-12-06,8.2906,8.5175,8.2709,8.4584,472702,0
2006-12-07,8.4485,8.4979,8.3893,8.4288,93215,0
2006-12-08,8.4879,8.5077,8.3498,8.4979,37652,0
2006-12-11,8.4189,8.4485,8.3201,8.3399,88035,0
2006-12-12,8.3893,8.5966,8.3201,8.409,88286,0
2006-12-13,8.3399,8.5966,8.3399,8.4779,192667,0
2006-12-14,8.6754,8.6754,8.4288,8.4683,88854,0
2006-12-15,8.399,8.6754,8.399,8.5966,133963,0
2006-12-18,8.8334,8.8728,8.6754,8.8137,203138,0
2006-12-19,8.8433,9.0307,8.6952,8.8728,193937,0
2006-12-20,9.0307,9.0604,8.8334,8.8334,183012,0
2006-12-21,8.9222,8.9222,8.103,8.8728,213191,0
2006-12-22,8.8532,8.9517,8.7249,8.8433,49418,0
2006-12-26,8.9026,9.0604,8.9026,9.0506,90411,0
2006-12-27,9.0604,9.4457,9.0604,9.1689,281114,0
2006-12-28,8.9912,9.327,8.9222,9.2972,177034,0
2006-12-29,9.1592,9.4857,9.1592,9.4358,154563,0
2007-01-03,9.613,9.691,9.3861,9.554,425812,0
2007-01-04,9.4658,9.4658,8.9814,9.3367,345310,0
2007-01-05,9.2578,9.317,9.021,9.1295,168911,0
2007-01-08,9.0307,9.1592,8.9717,9.0703,81307,0
2007-01-09,8.942,9.1295,8.5571,8.5768,339474,0
2007-01-10,8.5868,9.1493,8.5077,9.0012,215393,0
2007-01-11,9.0307,9.317,8.8137,9.0802,387241,0
2007-01-12,9.0012,9.3466,9.0012,9.317,140985,0
2007-01-16,9.307,9.4757,8.9912,9.4558,117105,0
2007-01-17,9.4558,9.623,9.3962,9.613,170005,0
2007-01-18,9.623,9.672,9.2479,9.2677,136486,0
2007-01-19,9.1789,9.3664,9.1789,9.3466,66250,0
2007-01-22,9.4258,9.4258,9.1789,9.2281,68105,0
2007-01-23,9.2775,9.317,9.0506,9.2185,61589,0
2007-01-24,9.327,9.3664,9.1789,9.2185,170810,0
2007-01-25,9.307,9.307,8.9912,8.9912,76438,0
2007-01-26,9.0802,9.0802,8.7051,8.942,152656,0
2007-01-29,8.9124,8.9517,8.7346,8.9517,113206,0
2007-01-30,8.8828,8.9517,8.6261,8.9517,175260,0
2007-01-31,8.8631,8.9026,8.715,8.8334,164605,0
2007-02-01,8.8828,9.1789,8.8828,9.0604,93333,0
2007-02-02,9.1493,9.1985,9.021,9.1789,40032,0
2007-02-05,9.2972,9.327,8.942,8.9717,67681,0
2007-02-06,8.9912,9.2479,8.9717,9.1888,274352,0
2007-02-07,9.2185,9.4062,9.0506,9.0999,381346,0
2007-02-08,9.3367,9.3565,9.1098,9.327,200910,0
2007-02-09,9.2578,9.525,9.2578,9.3762,305132,0
2007-02-12,9.2874,9.4159,9.1295,9.1295,189885,0
2007-02-13,9.2677,9.3762,9.2281,9.2775,54483,0
2007-02-14,9.3565,9.652,9.3367,9.584,240121,0
2007-02-15,9.652,9.83,9.4956,9.81,400415,0
2007-02-16,9.87,10.511,9.84,10.482,624610,0
2007-02-20,10.659,11.025,10.659,10.975,423011,0
2007-02-21,10.945,10.945,10.61,10.857,398758,0
2007-02-22,10.857,10.955,10.729,10.759,171215,0
2007-02-23,10.837,10.837,10.571,10.749,334551,0
2007-02-26,10.995,10.995,10.768,10.906,171173,0
2007-02-27,10.709,10.709,9.593,9.92,363726,0
2007-02-28,9.91,10.115,9.633,9.87,481871,0
2007-03-01,9.633,9.95,9.2185,9.771,379854,0
2007-03-02,9.4857,9.87,9.4857,9.564,133922,0
2007-03-05,9.2578,9.4956,9.09,9.0999,480479,0
2007-03-06,9.2972,9.564,9.2972,9.525,227768,0
2007-03-07,9.515,9.525,9.2874,9.3762,179091,0
2007-03-08,9.603,9.781,9.4457,9.603,420070,0
2007-03-09,9.999,10.009,9.623,9.662,245353,0
2007-03-12,9.721,9.86,9.613,9.85,168533,0
2007-03-13,9.86,9.86,9.3762,9.4358,195777,0
2007-03-14,9.4558,9.534,9.1689,9.3762,369303,0
2007-03-15,9.4457,9.633,9.2874,9.4258,391538,0
2007-03-16,9.515,9.741,9.2677,9.3861,78943,0
2007-03-19,9.327,9.4857,9.307,9.4658,319378,0
2007-03-20,9.564,9.721,9.4457,9.623,218324,0
2007-03-21,9.652,10.066,9.574,9.85,997598,0
2007-03-22,9.87,10.195,9.781,9.84,329104,0
2007-03-23,10.038,10.305,9.93,10.195,1005933,0
2007-03-26,10.095,10.364,10.066,10.215,896573,0
2007-03-27,10.374,10.374,9.989,10.155,138489,0
2007-03-28,10.195,10.315,10.009,10.038,129201,0
2007-03-29,10.038,10.185,10.019,10.105,416581,0
2007-03-30,10.038,10.315,9.98,10.285,1359060,0
2007-04-02,10.245,10.403,10.215,10.374,260780,0
2007-04-03,10.364,10.649,10.364,10.561,276510,0
2007-04-04,10.472,10.61,10.432,10.571,134429,0
2007-04-05,10.492,10.59,10.492,10.571,67491,0
2007-04-09,10.571,10.768,10.511,10.541,193366,0
2007-04-10,10.639,10.639,10.472,10.561,334604,0
2007-04-11,10.482,10.679,10.325,10.364,316493,0
2007-04-12,10.403,10.59,10.205,10.472,290086,0
2007-04-13,10.413,10.709,9.79,10.492,284005,0
2007-04-16,10.61,10.807,10.571,10.719,288488,0
2007-04-17,10.689,10.759,10.472,10.511,254666,0
2007-04-18,10.541,10.679,10.541,10.639,195940,0
2007-04-19,10.59,10.61,10.364,10.521,350987,0
2007-04-20,10.659,10.877,10.59,10.857,452475,0
2007-04-23,10.887,10.955,10.768,10.807,109015,0
2007-04-24,10.689,10.788,10.492,10.571,427178,0
2007-04-25,10.639,10.788,10.502,10.571,228027,0
2007-04-26,10.581,10.659,10.541,10.61,269073,0
2007-04-27,10.689,10.739,10.325,10.502,257377,0
2007-04-30,10.689,10.689,10.165,10.285,113192,0
2007-05-01,10.245,10.295,10.085,10.225,60952,0
2007-05-02,10.076,10.472,10.076,10.364,114721,0
2007-05-03,10.492,10.531,10.185,10.265,227114,0
2007-05-04,10.364,10.492,10.195,10.235,116580,0
2007-05-07,10.165,10.335,10.066,10.215,166609,0
2007-05-08,10.235,10.235,9.93,10.135,170138,0
2007-05-09,9.999,10.235,9.999,10.225,209226,0
2007-05-10,10.029,10.115,9.584,9.8,694671,0
2007-05-11,9.999,10.009,9.672,9.761,560769,0
2007-05-14,9.87,10.057,9.79,9.87,284248,0
2007-05-15,9.79,10.145,9.79,9.989,374557,0
2007-05-16,10.155,10.531,10.019,10.472,403872,0
2007-05-17,10.432,10.541,10.344,10.472,601604,0
2007-05-18,10.561,10.649,10.492,10.649,526397,0
2007-05-21,10.581,10.709,10.085,10.511,203394,0
2007-05-22,10.61,10.709,10.452,10.511,236704,0
2007-05-23,10.6,10.619,10.335,10.335,249981,0
2007-05-24,10.325,10.422,10.115,10.245,78352,0
2007-05-25,10.195,10.374,10.125,10.125,55878,0
2007-05-29,10.245,10.403,10.165,10.265,494554,0
2007-05-30,10.185,10.571,10.185,10.462,127996,0
2007-05-31,10.659,10.659,10.364,10.581,136821,0
2007-06-01,10.659,10.759,10.561,10.689,127986,0
2007-06-04,10.749,10.749,10.315,10.442,205328,0
2007-06-05,10.511,10.619,10.275,10.374,122584,0
2007-06-06,10.364,10.364,10.048,10.175,235020,0
2007-06-07,10.245,10.413,9.84,9.89,407289,0
2007-06-08,9.97,10.029,9.83,9.87,177207,0
2007-06-11,9.87,10.009,9.771,9.79,209249,0
2007-06-12,9.82,9.92,9.643,9.731,302184,0
2007-06-13,9.721,10.066,9.682,9.93,201340,0
2007-06-14,10.009,10.085,9.87,10.038,163100,0
2007-06-15,10.105,10.265,10.085,10.215,322139,0
2007-06-18,10.315,10.393,10.195,10.205,55172,0
2007-06-19,10.195,10.403,10.019,10.145,106284,0
2007-06-20,10.245,10.245,9.94,9.95,87258,0
2007-06-21,10.009,10.009,9.82,9.95,329573,0
2007-06-22,9.999,10.057,9.761,9.8,101889,0
2007-06-25,9.79,9.93,9.643,9.662,101814,0
2007-06-26,9.81,9.82,9.603,9.623,84369,0
2007-06-27,9.633,9.79,9.603,9.741,164579,0
2007-06-28,9.4757,9.88,9.4757,9.741,136848,0
2007-06-29,9.8,9.84,9.3762,9.4658,414799,0
2007-07-02,9.4062,9.731,9.4062,9.662,386696,0
2007-07-03,9.701,9.92,9.4857,9.87,205656,0
2007-07-05,9.999,9.999,9.613,9.662,524709,0
2007-07-06,9.721,9.721,9.3664,9.4258,292775,0
2007-07-09,9.3664,9.82,9.3664,9.721,108525,0
2007-07-10,9.79,9.82,9.3664,9.4062,236460,0
2007-07-11,9.4757,9.603,9.3664,9.4757,133053,0
2007-07-12,9.525,9.711,9.515,9.682,149341,0
2007-07-13,9.751,9.82,9.643,9.701,148386,0
2007-07-16,9.81,9.81,9.4062,9.4956,302872,0
2007-07-17,9.593,9.643,9.4457,9.4757,126935,0
2007-07-18,9.623,9.623,9.307,9.4159,430563,0
2007-07-19,9.593,9.721,9.3962,9.672,345484,0
2007-07-20,9.741,9.79,9.4457,9.4757,78851,0
2007-07-23,9.4757,9.741,9.4757,9.711,217863,0
2007-07-24,9.761,9.761,9.3565,9.3565,486171,0
2007-07-25,9.327,9.515,8.8433,8.9717,664119,0
2007-07-26,8.8433,8.9617,8.636,8.7841,588441,0
2007-07-27,8.8631,8.9814,8.6557,8.8038,410074,0
2007-07-30,8.7841,9.1888,8.6458,8.9517,296124,0
2007-07-31,9.0802,9.1295,8.8828,8.942,292328,0
2007-08-01,8.9026,8.942,8.5966,8.7841,315050,0
2007-08-02,8.8828,8.9912,8.8038,8.9222,310771,0
2007-08-03,8.9026,9.0703,8.6952,8.7249,571389,0
2007-08-06,8.6853,8.8433,8.1919,8.3893,625254,0
2007-08-07,8.3893,8.5571,8.33,8.409,337064,0
2007-08-08,8.4385,8.7446,8.4288,8.6853,470843,0
2007-08-09,8.33,8.5868,8.0241,8.0931,610029,0
2007-08-10,7.9945,8.1623,7.6194,7.8167,469803,0
2007-08-13,7.9156,8.2017,7.8859,8.034,320155,0
2007-08-14,8.0142,8.0437,7.7872,7.8662,91734,0
2007-08-15,7.6984,7.7872,7.1062,7.3035,385723,0
2007-08-16,7.1259,7.1259,6.514,7.0568,1616978,0
2007-08-17,7.5306,7.9748,7.2148,7.491,865952,0
2007-08-20,7.4714,7.7576,7.4023,7.6984,123061,0
2007-08-21,7.6492,7.8859,7.5799,7.8859,375465,0
2007-08-22,7.955,8.3794,7.955,8.0636,453198,0
2007-08-23,8.1227,8.1919,7.9748,8.0437,494954,0
2007-08-24,8.103,8.2709,7.9846,8.2609,309169,0
2007-08-27,8.1623,8.2609,8.1326,8.1623,159810,0
2007-08-28,8.2215,8.2215,7.6492,7.6984,276869,0
2007-08-29,7.797,7.9156,7.4122,7.876,221400,0
2007-08-30,7.353,7.8366,7.353,7.7377,397047,0
2007-08-31,7.9945,8.1425,7.9254,8.034,217690,0
2007-09-04,7.955,8.0142,7.876,7.955,167263,0
2007-09-05,7.8563,7.8958,7.6688,7.8366,327941,0
2007-09-06,7.7675,7.9352,7.7675,7.8958,291134,0
2007-09-07,7.7773,7.797,7.6688,7.7576,140912,0
2007-09-10,7.797,7.8464,7.5701,7.5997,820821,0
2007-09-11,7.5306,7.7281,7.5306,7.6392,164233,0
2007-09-12,7.5503,7.6392,7.4418,7.4418,163311,0
2007-09-13,7.5503,7.7675,7.4813,7.6492,202600,0
2007-09-14,7.6786,7.8662,7.5009,7.6786,103323,0
2007-09-17,7.6096,7.6886,7.5701,7.6096,123482,0
2007-09-18,7.6786,7.8859,7.5701,7.8267,798951,0
2007-09-19,7.8958,8.1722,7.8958,7.9254,432034,0
2007-09-20,7.9352,8.0437,7.7181,7.7281,68613,0
2007-09-21,7.6984,7.8366,7.6886,7.7476,169703,0
2007-09-24,7.8366,7.8859,7.5997,7.7476,129452,0
2007-09-25,7.6492,7.6886,7.5503,7.6096,45609,0
2007-09-26,7.6886,7.8267,7.5207,7.6886,193908,0
2007-09-27,7.6786,7.7181,7.6194,7.6984,327113,0
2007-09-28,7.7377,7.8859,7.5898,7.8167,319032,0
2007-10-01,7.6786,8.2116,7.6786,8.1425,1078036,0
2007-10-02,8.1129,8.2116,7.9748,8.103,751174,0
2007-10-03,8.1326,8.1722,8.0044,8.034,154488,0
2007-10-04,8.0636,8.1129,8.0437,8.0636,125159,0
2007-10-05,8.1919,8.2116,8.0734,8.0931,235513,0
2007-10-08,8.0834,8.1326,7.9352,8.1326,141841,0
2007-10-09,8.1919,8.2116,8.1227,8.1425,240138,0
2007-10-10,8.1623,8.1623,8.0241,8.0834,81488,0
2007-10-11,8.1819,8.1819,7.6492,7.7872,466542,0
2007-10-12,7.807,8.0142,7.797,7.9352,130163,0
2007-10-15,7.9352,8.0044,7.7576,7.8267,78051,0
2007-10-16,7.8859,7.9254,7.5503,7.6984,81421,0
2007-10-17,7.8859,7.9057,7.5503,7.7082,107322,0
2007-10-18,7.7576,7.9254,7.5997,7.876,166246,0
2007-10-19,7.9352,7.9649,7.5898,7.6589,140382,0
2007-10-22,7.5503,7.6589,7.422,7.491,150216,0
2007-10-23,7.6589,7.807,7.422,7.5207,91945,0
2007-10-24,7.7082,7.7082,7.3925,7.4614,135341,0
2007-10-25,7.4023,7.7476,7.4023,7.6984,164202,0
2007-10-26,7.8958,8.0536,7.6492,7.9254,309263,0
2007-10-29,7.8366,8.1326,7.5898,7.9352,193541,0
2007-10-30,7.8958,8.0044,7.7377,7.8366,223871,0
2007-10-31,7.8464,8.034,7.7476,7.8662,246802,0
2007-11-01,7.9352,8.0636,7.5207,7.7576,305113,0
2007-11-02,7.7576,7.9352,7.4318,7.5404,493929,0
2007-11-05,7.3825,7.5799,7.3135,7.4122,264788,0
2007-11-06,7.5404,7.7872,7.5404,7.7181,131987,0
2007-11-07,7.7181,7.797,7.5009,7.5109,149343,0
2007-11-08,7.4318,7.6392,7.3035,7.4516,170962,0
2007-11-09,7.6492,7.6492,7.3628,7.5701,151633,0
2007-11-12,7.6096,7.7476,7.4813,7.7082,185446,0
2007-11-13,7.7181,7.9945,7.7181,7.8859,206277,0
2007-11-14,7.9748,8.0536,7.7476,7.797,55704,0
2007-11-15,7.7675,7.8464,7.5207,7.5404,117972,0
2007-11-16,7.5503,7.6492,7.3233,7.5306,215828,0
2007-11-19,7.5306,7.5306,7.422,7.4516,93698,0
2007-11-20,7.6194,7.797,7.4714,7.6096,402082,0
2007-11-21,7.4614,7.5701,7.422,7.5306,174286,0
2007-11-23,7.4813,7.5799,7.3825,7.4418,50197,0
2007-11-26,7.5404,7.5799,7.1062,7.1062,62541,0
2007-11-27,7.2345,7.5207,7.1062,7.2049,85709,0
2007-11-28,7.1554,7.5602,7.1554,7.3825,160096,0
2007-11-29,7.4714,7.5997,7.3233,7.5602,281042,0
2007-11-30,7.5404,7.6886,7.1062,7.2049,992277,0
2007-12-03,7.1654,7.3825,7.1259,7.2345,781660,0
2007-12-04,7.3233,7.3233,7.1159,7.1851,273023,0
2007-12-05,7.2739,7.3135,7.1851,7.1949,95993,0
2007-12-06,7.1851,7.6194,7.1851,7.5701,132614,0
2007-12-07,7.6492,7.7476,7.5009,7.6886,107738,0
2007-12-10,7.6886,7.8958,7.6392,7.8958,227836,0
2007-12-11,7.8167,7.8464,7.3825,7.3825,59153,0
2007-12-12,7.6786,7.6984,7.3035,7.4023,270634,0
2007-12-13,7.3233,7.3332,7.2543,7.2739,121584,0
2007-12-14,7.2345,7.3035,7.1554,7.2938,169905,0
2007-12-17,7.3332,7.3332,6.8693,6.889,189914,0
2007-12-18,7.1062,7.1949,6.9088,6.9976,224601,0
2007-12-19,7.0667,7.1949,6.8101,6.9187,180774,0
2007-12-20,7.0667,7.1753,6.9088,7.0667,305439,0
2007-12-21,7.0372,7.1949,6.9779,6.9877,556049,0
2007-12-24,7.0865,7.4418,7.0865,7.2543,301806,0
2007-12-26,7.3035,7.5207,7.2543,7.3925,233107,0
2007-12-27,7.4318,7.5306,7.3035,7.3727,114588,0
2007-12-28,7.5109,7.5109,7.2938,7.3727,85018,0
2007-12-31,7.2739,7.6292,7.2739,7.4813,211612,0
2008-01-02,7.4418,7.5602,7.3431,7.5009,393286,0
2008-01-03,7.5009,7.5009,7.3035,7.3035,118067,0
2008-01-04,7.2739,7.4122,6.9779,7.047,173225,0
2008-01-07,7.1062,7.2345,6.9877,7.0667,123978,0
2008-01-08,7.0965,7.1851,6.9779,6.9976,324594,0
2008-01-09,7.0075,7.0667,6.889,7.0568,207055,0
2008-01-10,7.047,7.2543,6.7706,7.1159,195908,0
2008-01-11,6.9976,7.1949,6.9779,7.0865,185160,0
2008-01-14,7.1159,7.1554,6.8594,7.0075,536962,0
2008-01-15,6.8397,7.1753,6.6324,6.6324,281330,0
2008-01-16,6.6324,6.8594,6.4647,6.5633,581463,0
2008-01-17,6.6324,6.8298,6.4153,6.5337,322700,0
2008-01-18,6.4647,6.6127,6.2573,6.2573,199382,0
2008-01-22,5.9514,6.2178,5.6554,6.06,435115,0
2008-01-23,5.8725,6.1589,5.8725,6.0996,363023,0
2008-01-24,6.1884,6.3363,6.0996,6.2473,306309,0
2008-01-25,6.2869,6.3956,6.06,6.2377,198456,0
2008-01-28,6.1884,6.2771,6.0206,6.1983,347462,0
2008-01-29,6.3166,6.3758,6.2178,6.3067,193224,0
2008-01-30,6.3956,6.5238,6.2178,6.2771,274984,0
2008-01-31,6.3856,6.3856,6.1785,6.2771,214103,0
2008-02-01,6.3166,6.3956,6.1686,6.3166,627842,0
2008-02-04,6.366,6.4449,6.2771,6.3363,451391,0
2008-02-05,6.3462,6.4942,6.1983,6.3067,418744,0
2008-02-06,6.3265,6.7115,6.3265,6.4746,313272,0
2008-02-07,6.4351,6.7509,6.4351,6.5534,220395,0
2008-02-08,6.514,6.5337,6.2771,6.366,255213,0
2008-02-11,6.3067,6.4449,6.2278,6.2673,181162,0
2008-02-12,6.3856,6.6621,6.3166,6.3856,231769,0
2008-02-13,6.6522,6.7509,6.2178,6.6522,302021,0
2008-02-14,6.6027,6.7509,6.4845,6.6127,241078,0
2008-02-15,6.5831,6.6817,6.5238,6.6027,172394,0
2008-02-19,6.741,6.8101,6.6027,6.6027,342729,0
2008-02-20,6.4647,6.7706,6.4647,6.7115,197905,0
2008-02-21,6.7115,6.7905,6.5732,6.593,140756,0
2008-02-22,6.6522,6.8496,6.5633,6.7509,242421,0
2008-02-25,6.7312,7.0865,6.6422,6.9088,214188,0
2008-02-26,6.82,7.047,6.82,7.047,218051,0
2008-02-27,7.047,7.1554,6.9187,7.0075,118449,0
2008-02-28,7.0667,7.422,7.0075,7.3727,471087,0
2008-02-29,7.4023,7.4023,6.82,6.8791,474861,0
2008-03-03,6.8397,7.2049,6.8397,7.0075,440525,0
2008-03-04,7.0372,7.2246,6.9582,7.1259,281517,0
2008-03-05,7.1753,7.2543,7.1062,7.2345,237991,0
2008-03-06,7.1456,7.1753,7.0372,7.0372,153440,0
2008-03-07,7.0568,7.1753,6.9976,6.9976,160724,0
2008-03-10,6.9976,7.0965,6.8298,6.8496,505904,0
2008-03-11,7.1753,7.1753,6.8594,6.9877,304446,0
2008-03-12,7.0765,7.1159,6.9285,7.0568,255073,0
2008-03-13,7.0075,7.047,6.8397,6.9483,167672,0
2008-03-14,6.8989,6.9976,6.6817,6.7016,248227,0
2008-03-17,6.8496,6.8496,6.4647,6.4942,370184,0
2008-03-18,6.6522,6.7016,6.4449,6.6127,279742,0
2008-03-19,6.7115,6.7115,6.4942,6.5633,75560,0
2008-03-20,6.5436,6.7509,6.366,6.7115,43162,0
2008-03-24,6.5831,6.889,6.5831,6.7905,45261,0
2008-03-25,6.7706,6.8397,6.6027,6.7115,99854,0
2008-03-26,6.6127,6.6422,6.4942,6.6324,259715,0
2008-03-27,6.6621,6.7016,6.5238,6.593,54884,0
2008-03-28,6.672,6.6817,6.4746,6.6027,112916,0
2008-03-31,6.6522,6.6522,6.4351,6.5337,119186,0
2008-04-01,6.5633,6.7509,6.4548,6.6522,221334,0
2008-04-02,6.7016,6.7905,6.514,6.6226,67849,0
2008-04-03,6.6324,6.6522,6.5534,6.6226,112084,0
2008-04-04,6.6226,6.741,6.6127,6.7115,83333,0
2008-04-07,6.7212,6.82,6.7115,6.7905,73199,0
2008-04-08,6.7905,6.9976,6.7509,6.9779,183078,0
2008-04-09,6.9976,7.0568,6.8002,6.8791,152866,0
2008-04-10,6.7607,6.8594,6.741,6.8594,72693,0
2008-04-11,6.6817,6.8496,6.6817,6.741,42757,0
2008-04-14,6.6621,6.7212,6.6226,6.6522,64488,0
2008-04-15,6.5534,6.6817,6.5436,6.5732,118466,0
2008-04-16,6.6621,6.7312,6.6027,6.6127,26247,0
2008-04-17,6.5436,6.672,6.5436,6.6324,57753,0
2008-04-18,6.6916,6.8594,6.6817,6.7806,89109,0
2008-04-21,6.7607,6.8594,6.6422,6.6916,275344,0
2008-04-22,6.7706,6.7706,6.2278,6.2869,149389,0
2008-04-23,6.2969,6.2969,6.0896,6.2377,246929,0
2008-04-24,6.1983,6.5238,6.1983,6.4845,29700,0
2008-04-25,6.4449,6.4746,6.1589,6.2573,125857,0
2008-04-28,6.3462,6.3462,6.2178,6.2573,418702,0
2008-04-29,6.2869,6.2869,5.9712,6.0206,100528,0
2008-04-30,6.1193,6.1884,6.0304,6.1884,83112,0
2008-05-01,6.1884,6.4845,6.0996,6.366,34125,0
2008-05-02,6.3462,6.3561,6.139,6.1983,101293,0
2008-05-05,6.139,6.2278,6.0996,6.0996,21763,0
2008-05-06,6.1589,6.2573,6.0996,6.0996,319972,0
2008-05-07,5.991,6.1983,5.7047,5.8232,146698,0
2008-05-08,5.9022,5.9614,5.6357,5.9614,147174,0
2008-05-09,5.7047,5.9811,5.6752,5.9219,552008,0
2008-05-12,5.9219,5.9712,5.5766,5.6257,218826,0
2008-05-13,5.5766,5.7147,5.3494,5.3889,1117357,0
2008-05-14,5.4481,5.4481,5.0434,5.2606,1492868,0
2008-05-15,5.3099,5.6554,5.2705,5.5863,524780,0
2008-05-16,5.6357,5.7541,5.3002,5.4284,347080,0
2008-05-19,5.5073,5.9219,5.4877,5.8035,308114,0
2008-05-20,5.833,5.9022,5.6357,5.843,241145,0
2008-05-21,5.8725,5.9712,5.8232,5.8232,266233,0
2008-05-22,5.8132,5.9712,5.7245,5.8627,225473,0
2008-05-23,5.7739,5.7739,5.4877,5.5371,316714,0
2008-05-27,5.4976,5.685,5.2508,5.5863,180754,0
2008-05-28,5.4284,5.7147,5.4087,5.5666,298810,0
2008-05-29,5.5073,5.6752,5.3791,5.6257,239532,0
2008-05-30,5.5963,5.6159,5.2508,5.2508,1104757,0
2008-06-02,5.2014,5.5766,5.0434,5.5172,685554,0
2008-06-03,5.4777,5.5863,5.3297,5.4679,293890,0
2008-06-04,5.5272,5.6357,5.2903,5.4679,197321,0
2008-06-05,5.4284,5.5567,5.4087,5.4186,155120,0
2008-06-06,5.4284,5.5371,5.152,5.152,107924,0
2008-06-09,5.1225,5.3593,5.083,5.3198,108761,0
2008-06-10,5.2508,5.2508,4.9745,5.0335,179024,0
2008-06-11,4.9745,4.9844,4.846,4.935,147062,0
2008-06-12,5.0335,5.1915,4.9645,5.0038,239528,0
2008-06-13,5.083,5.083,4.9547,5.0238,299284,0
2008-06-16,5.083,5.083,4.9054,4.9054,58656,0
2008-06-17,4.935,5.0138,4.777,4.856,192014,0
2008-06-18,4.9645,5.241,4.9645,5.1817,161388,0
2008-06-19,5.0434,5.2014,5.0335,5.1027,111925,0
2008-06-20,5.083,5.3987,5.083,5.3889,273074,0
2008-06-23,5.4777,5.5272,5.241,5.3396,117918,0
2008-06-24,5.3889,5.5272,5.2606,5.3791,226850,0
2008-06-25,5.3297,5.4976,5.3297,5.3593,107116,0
2008-06-26,5.3791,5.4581,4.7967,4.9547,367573,0
2008-06-27,4.7967,5.0038,4.7967,4.9449,66932,0
2008-06-30,5.0038,5.0038,4.7375,4.8855,156148,0
2008-07-01,4.8954,5.0138,4.698,4.9844,234040,0
2008-07-02,4.935,4.9942,4.698,4.698,96576,0
2008-07-03,4.7474,4.8954,4.6586,4.7671,56496,0
2008-07-07,4.856,4.9152,4.7375,4.7671,114521,0
2008-07-08,4.8362,4.9844,4.6191,4.9844,187763,0
2008-07-09,4.846,4.9054,4.6883,4.7967,90572,0
2008-07-10,4.7967,4.8067,4.5696,4.7277,110017,0
2008-07-11,4.5796,4.6685,4.3626,4.6388,181267,0
2008-07-14,4.6093,4.7277,4.4117,4.4512,311917,0
2008-07-15,4.5501,4.6388,4.3922,4.6388,123643,0
2008-07-16,4.6388,4.8757,4.6388,4.7868,82607,0
2008-07-17,4.7868,5.1225,4.7868,4.9844,564953,0
2008-07-18,5.0238,5.0335,4.8757,4.9844,209189,0
2008-07-21,5.0038,5.2903,5.0038,5.1225,280294,0
2008-07-22,5.1421,5.3198,4.9645,5.231,463331,0
2008-07-23,5.3297,5.3297,5.073,5.231,227150,0
2008-07-24,5.3593,5.3593,5.0038,5.0632,81259,0
2008-07-25,5.0928,5.1225,4.9054,4.9745,94735,0
2008-07-28,5.073,5.073,4.8263,4.9054,107873,0
2008-07-29,4.9745,5.0335,4.777,4.9844,103611,0
2008-07-30,5.073,5.073,4.9054,4.9449,120407,0
2008-07-31,4.9844,5.0038,4.7571,4.7967,167517,0
2008-08-01,4.856,5.0238,4.6289,4.7671,129226,0
2008-08-04,4.9942,5.0238,4.5401,4.6388,58421,0
2008-08-05,4.5896,4.698,4.4809,4.6093,110579,0
2008-08-06,4.6093,4.7078,4.5401,4.5994,104515,0
2008-08-07,4.56,4.5896,4.2637,4.323,280099,0
2008-08-08,4.4117,4.4217,4.0467,4.175,524023,0
2008-08-11,4.3427,4.3427,4.0565,4.1058,116785,0
2008-08-12,4.1946,4.2045,4.0467,4.1651,133397,0
2008-08-13,4.323,4.4414,4.1848,4.3033,218567,0
2008-08-14,4.2441,4.4316,4.2441,4.3626,137428,0
2008-08-15,4.4117,4.6388,4.2934,4.5401,196964,0
2008-08-18,4.6093,4.6093,4.3922,4.4019,51410,0
2008-08-19,4.2441,4.6487,4.2441,4.5994,197886,0
2008-08-20,4.5401,4.5896,4.2441,4.4117,199203,0
2008-08-21,4.4611,4.4611,4.254,4.3329,64990,0
2008-08-22,4.3626,4.5007,4.3132,4.3922,141513,0
2008-08-25,4.3033,4.4019,4.2836,4.4019,42913,0
2008-08-26,4.5302,4.5796,4.3922,4.56,199656,0
2008-08-27,4.3922,4.7177,4.3626,4.6388,178676,0
2008-08-28,4.6289,4.866,4.56,4.7868,188333,0
2008-08-29,4.7868,4.7868,4.5896,4.7375,88106,0
2008-09-02,4.7375,5.2014,4.6487,4.9152,322982,0
2008-09-03,4.846,4.9844,4.846,4.8855,104587,0
2008-09-04,4.7967,4.8954,4.5896,4.6586,129180,0
2008-09-05,4.56,4.6388,4.5007,4.56,161921,0
2008-09-08,4.7078,4.8362,4.5302,4.6093,112814,0
2008-09-09,4.5994,4.7078,4.3033,4.3427,115299,0
2008-09-10,4.3527,4.3723,4.2045,4.3033,79123,0
2008-09-11,4.254,4.254,4.0565,4.1157,80991,0
2008-09-12,4.0959,4.2243,3.9974,4.1157,273594,0
2008-09-15,4.0072,4.0072,3.7012,3.7012,284450,0
2008-09-16,3.7209,3.8985,3.5728,3.869,405330,0
2008-09-17,3.8985,3.9084,3.4545,3.5826,311447,0
2008-09-18,3.5728,3.7901,3.4347,3.7901,541756,0
2008-09-19,3.8887,4.7474,3.8887,4.7277,653528,0
2008-09-22,4.6191,5.1126,4.4907,4.7967,485376,0
2008-09-23,4.935,5.1817,4.7571,4.9054,1064481,0
2008-09-24,5.083,5.083,4.7375,4.925,280251,0
2008-09-25,4.935,5.0434,4.7375,4.935,580413,0
2008-09-26,4.7474,4.9547,4.7474,4.8263,464074,0
2008-09-29,4.935,4.9547,3.8789,4.4414,369416,0
2008-09-30,4.4414,4.7277,4.2934,4.6093,212849,0
2008-10-01,4.5007,4.9449,4.5007,4.935,527133,0
2008-10-02,5.0335,5.0335,4.5401,4.7375,290491,0
2008-10-03,4.7474,4.935,4.4907,4.6783,307889,0
2008-10-06,4.3723,4.3723,3.6024,4.1354,307154,0
2008-10-07,4.3033,4.3033,3.6914,3.6914,160692,0
2008-10-08,3.9283,3.9283,3.4842,3.6223,146917,0
2008-10-09,3.7209,3.8098,3.2767,3.346,163058,0
2008-10-10,3.2767,3.415,2.9708,3.1583,386359,0
2008-10-13,3.4051,3.6814,2.9708,3.5136,219390,0
2008-10-14,3.6617,4.1354,3.4545,3.7407,368015,0
2008-10-15,3.3065,3.5037,3.2571,3.2965,103059,0
2008-10-16,3.4742,3.4742,3.1486,3.3557,63710,0
2008-10-17,3.267,3.6024,3.2175,3.2175,65070,0
2008-10-20,3.346,3.3952,2.7241,2.8918,148613,0
2008-10-21,2.951,2.951,2.1912,2.2011,475442,0
2008-10-22,2.2406,3.0004,1.6778,2.1516,1121232,0
2008-10-23,2.1516,2.3195,1.9049,2.0233,1401357,0
2008-10-24,1.8753,1.974,1.7863,1.8259,389953,0
2008-10-27,1.8161,1.8357,1.6778,1.7272,172364,0
2008-10-28,1.6679,1.7766,1.4903,1.6679,677731,0
2008-10-29,1.5793,1.9641,1.5298,1.6778,774249,0
2008-10-30,1.7272,1.9641,1.4607,1.8753,480855,0
2008-10-31,1.9148,1.974,1.6778,1.7668,391699,0
2008-11-03,1.8062,2.0233,1.7371,2.0233,513971,0
2008-11-04,2.1121,2.2206,1.9543,2.0628,316850,0
2008-11-05,2.1221,2.1221,1.9246,1.9246,597940,0
2008-11-06,1.974,1.9838,1.8357,1.8654,293878,0
2008-11-07,1.974,2.0135,1.7568,1.7766,548094,0
2008-11-10,1.7863,2.0035,1.7863,1.895,747771,0
2008-11-11,1.8753,1.974,1.7863,1.8852,462633,0
2008-11-12,1.8753,1.8852,1.8161,1.8259,71931,0
2008-11-13,1.9148,1.9148,1.8259,1.8357,139290,0
2008-11-14,1.9148,1.9148,1.8357,1.8457,196965,0
2008-11-17,1.9049,1.9049,1.7371,1.7371,133571,0
2008-11-18,1.8161,1.8753,1.7272,1.7568,181235,0
2008-11-19,1.7568,1.7963,1.4311,1.4311,216795,0
2008-11-20,1.5496,1.6582,1.3917,1.4311,244975,0
2008-11-21,1.52,1.5989,1.4311,1.5101,158269,0
2008-11-24,1.589,1.6778,1.5298,1.6088,185210,0
2008-11-25,1.6679,1.6778,1.5298,1.5693,495299,0
2008-11-26,1.5496,1.7272,1.5496,1.6778,356673,0
2008-11-28,1.7766,2.0233,1.7766,1.8753,221156,0
2008-12-01,1.441,1.8556,1.4014,1.6679,390015,0
2008-12-02,1.7074,1.7863,1.5693,1.6778,320455,0
2008-12-03,1.7074,1.7963,1.6285,1.7568,141493,0
2008-12-04,1.7963,1.8457,1.6285,1.7766,295130,0
2008-12-05,1.52,1.8556,1.4014,1.7371,203949,0
2008-12-08,1.6976,1.9543,1.589,1.6878,151372,0
2008-12-09,1.7568,1.9049,1.6285,1.6878,283521,0
2008-12-10,1.8654,1.9543,1.7173,1.9246,333375,0
2008-12-11,1.9444,2.0233,1.8753,1.9937,229303,0
2008-12-12,1.895,2.1516,1.8654,2.043,393541,0
2008-12-15,2.0331,2.1714,2.0233,2.053,46149,0
2008-12-16,2.1221,2.2602,2.1221,2.1812,77612,0
2008-12-17,2.2306,2.2701,2.0924,2.132,69080,0
2008-12-18,2.2206,2.2701,2.0824,2.0924,96441,0
2008-12-19,2.0727,2.2504,2.0628,2.2206,50447,0
2008-12-22,2.2406,2.2701,2.1121,2.1912,235677,0
2008-12-23,2.1812,2.2011,2.0924,2.0924,72812,0
2008-12-24,2.1516,2.1516,1.9543,1.9543,39413,0
2008-12-26,1.9937,2.3095,1.9246,2.2406,119729,0
2008-12-29,2.2996,2.3687,2.2898,2.2996,10496,0
2008-12-30,2.3687,2.428,2.2406,2.2406,21581,0
2008-12-31,2.1714,2.2504,2.1714,2.2306,3850,0
2009-01-02,2.1221,2.4379,2.1221,2.3885,24263,0
2009-01-05,2.4379,2.4576,2.1714,2.3885,51183,0
2009-01-06,2.4477,2.4675,2.2701,2.2701,103270,0
2009-01-07,2.2306,2.4477,2.0331,2.1221,111895,0
2009-01-08,2.1221,2.28,2.1221,2.1417,238026,0
2009-01-09,2.2011,2.2602,2.1516,2.1516,104826,0
2009-01-12,2.1812,2.2206,2.0331,2.132,148690,0
2009-01-13,2.0331,2.1616,2.0135,2.053,211200,0
2009-01-14,2.0035,2.0924,1.8753,1.974,50106,0
2009-01-15,1.895,2.0824,1.8753,2.053,146798,0
2009-01-16,2.3687,2.3687,1.895,1.9049,158359,0
2009-01-20,1.974,2.0135,1.7469,1.7469,195318,0
2009-01-21,1.8556,2.4971,1.6778,1.8753,542855,0
2009-01-22,1.8654,1.9641,1.7668,1.7668,88290,0
2009-01-23,1.8654,1.9444,1.8654,1.9148,68999,0
2009-01-26,1.9641,2.0135,1.8062,1.8457,149910,0
2009-01-27,1.8556,1.974,1.8357,1.8357,65796,0
2009-01-28,1.9543,2.0331,1.9246,1.9937,101448,0
2009-01-29,2.0035,2.0233,1.8556,1.8556,136941,0
2009-01-30,1.9148,2.0727,1.8852,1.8852,55748,0
2009-02-02,1.9246,1.9543,1.7963,1.9543,7802,0
2009-02-03,2.0035,2.0035,1.974,1.974,5776,0
2009-02-04,2.0924,2.0924,1.9246,1.9346,139994,0
2009-02-05,1.974,1.974,1.7766,1.7766,160081,0
2009-02-06,1.9641,2.0035,1.8357,1.9641,190334,0
2009-02-09,2.043,2.0824,1.974,2.0824,43042,0
2009-02-10,2.1417,2.1417,2.0233,2.0924,88302,0
2009-02-11,2.043,2.0727,2.0331,2.0331,12738,0
2009-02-12,2.0331,2.053,1.9346,2.053,43546,0
2009-02-13,2.0727,2.0727,1.974,2.043,143703,0
2009-02-17,2.0233,2.0233,1.9246,1.9246,105059,0
2009-02-18,1.9346,2.1516,1.8457,1.9444,109412,0
2009-02-19,1.974,1.974,1.7568,1.7568,227991,0
2009-02-20,1.9049,1.9049,1.7272,1.7766,93946,0
2009-02-23,1.8357,1.9641,1.7766,1.8457,27830,0
2009-02-24,1.895,1.974,1.7863,1.8457,197656,0
2009-02-25,1.9148,1.9148,1.7371,1.7766,163797,0
2009-02-26,1.7766,1.9641,1.6976,1.7766,41936,0
2009-02-27,1.7371,1.9148,1.6187,1.9148,219298,0
2009-03-02,1.8259,1.8259,1.5989,1.6385,8613,0
2009-03-03,1.6285,1.6285,1.4804,1.6285,36272,0
2009-03-04,1.6778,1.6878,1.6285,1.6582,15388,0
2009-03-05,1.5989,1.6385,1.3818,1.6285,25743,0
2009-03-06,1.6976,1.6976,1.5298,1.5397,19782,0
2009-03-09,1.5397,1.6285,1.5397,1.5397,26749,0
2009-03-10,1.6582,1.6976,1.6582,1.6976,22319,0
2009-03-11,1.6778,1.7371,1.6582,1.6976,22594,0
2009-03-12,1.6679,1.9148,1.6187,1.6976,94771,0
2009-03-13,1.7371,1.8062,1.7074,1.7173,56275,0
2009-03-16,1.7469,1.8161,1.6385,1.7272,39413,0
2009-03-17,1.6285,1.7668,1.5793,1.7371,142041,0
2009-03-18,1.8556,1.8556,1.6679,1.6976,155760,0
2009-03-19,1.6778,1.6878,1.5298,1.6088,261491,0
2009-03-20,1.6285,1.6285,1.589,1.589,3344,0
2009-03-23,1.6679,1.7568,1.6285,1.7272,52079,0
2009-03-24,1.7272,1.7469,1.6285,1.7272,23810,0
2009-03-25,1.7074,1.7272,1.5397,1.7272,65554,0
2009-03-26,1.6878,1.7766,1.6582,1.7568,136240,0
2009-03-27,1.6778,1.8259,1.6778,1.7963,133917,0
2009-03-30,1.6878,1.7469,1.5793,1.7272,56609,0
2009-03-31,1.9148,1.974,1.6878,1.7668,58688,0
2009-04-01,1.6976,1.8457,1.6778,1.7766,118491,0
2009-04-02,1.8654,1.974,1.6976,1.974,176657,0
2009-04-03,1.9543,1.9641,1.7963,1.8161,41584,0
2009-04-06,1.8259,1.8753,1.7272,1.8357,45545,0
2009-04-07,1.8062,1.8556,1.8062,1.8062,1098,0
2009-04-08,1.7963,1.8556,1.7863,1.8457,302016,0
2009-04-09,1.9641,1.974,1.9444,1.9543,898761,0
2009-04-13,1.974,1.9937,1.9346,1.9641,176183,0
2009-04-14,1.9641,2.0824,1.9641,1.9641,92142,0
2009-04-15,1.9937,1.9937,1.9246,1.974,368918,0
2009-04-16,2.043,2.043,1.9543,1.9838,228705,0
2009-04-17,1.974,2.0628,1.9641,2.0331,131658,0
2009-04-20,1.974,2.0035,1.9148,1.9346,24763,0
2009-04-21,1.9346,1.9543,1.9148,1.9246,161448,0
2009-04-22,1.9148,1.974,1.9148,1.9148,176348,0
2009-04-23,1.9049,1.9346,1.8852,1.9246,110818,0
2009-04-24,1.8852,1.9444,1.8852,1.9049,296645,0
2009-04-27,1.7963,1.9049,1.7963,1.8556,30247,0
2009-04-28,1.8753,1.895,1.8357,1.8753,69359,0
2009-04-29,1.7863,1.895,1.7863,1.7863,151505,0
2009-04-30,1.8357,1.8753,1.8062,1.8457,54839,0
2009-05-01,1.8753,1.8753,1.7766,1.8753,49351,0
2009-05-04,1.8753,1.9641,1.8753,1.9543,99706,0
2009-05-05,1.9346,2.1221,1.9246,2.1221,215545,0
2009-05-06,2.1221,2.2206,2.0824,2.2206,555009,0
2009-05-07,2.1812,2.3292,2.0924,2.0924,399466,0
2009-05-08,2.0233,2.5662,2.0233,2.5662,549379,0
2009-05-11,2.428,2.6549,2.3687,2.6353,184173,0
2009-05-12,2.6254,2.8129,2.6154,2.6648,249422,0
2009-05-13,2.4675,2.6648,2.3292,2.5465,219338,0
2009-05-14,2.4675,2.7143,2.3885,2.5465,286113,0
2009-05-15,2.7833,2.8327,2.645,2.7636,1011393,0
2009-05-18,2.8623,3.0793,2.8623,3.0597,270960,0
2009-05-19,3.0992,3.326,2.9017,2.951,307050,0
2009-05-20,2.9609,3.1091,2.8425,2.8525,220777,0
2009-05-21,2.8425,2.8425,2.6254,2.7933,66108,0
2009-05-22,2.7636,3.1682,2.7636,2.8722,60627,0
2009-05-26,3.0104,3.0104,2.803,2.8129,133303,0
2009-05-27,2.7636,2.9115,2.7636,2.8425,63714,0
2009-05-28,2.8425,2.8425,2.7143,2.7143,190533,0
2009-05-29,2.6748,2.8525,2.5563,2.5563,218568,0
2009-06-01,2.6353,2.8327,2.6353,2.8327,93410,0
2009-06-02,2.8918,3.0696,2.8722,3.0696,224350,0
2009-06-03,3.1189,3.2965,2.8623,3.1978,248230,0
2009-06-04,3.1486,3.1486,2.9906,3.0498,57087,0
2009-06-05,3.0597,3.188,3.0201,3.1583,86734,0
2009-06-08,3.2076,3.2076,3.03,3.1189,129437,0
2009-06-09,3.1782,3.1782,3.0793,3.1386,117206,0
2009-06-10,3.1583,3.2767,3.1288,3.2076,348794,0
2009-06-11,3.326,3.326,3.1486,3.1583,236949,0
2009-06-12,3.1288,3.2076,2.9807,3.0597,115565,0
2009-06-15,3.0201,3.0498,2.9214,2.9214,26266,0
2009-06-16,2.8722,2.9412,2.8623,2.9214,88774,0
2009-06-17,2.9214,2.951,2.882,2.882,103156,0
2009-06-18,2.8229,2.951,2.8229,2.9017,108591,0
2009-06-19,2.951,2.951,2.8327,2.8722,212899,0
2009-06-22,2.8525,2.8525,2.7143,2.7933,130662,0
2009-06-23,2.7538,2.8229,2.6748,2.8129,90619,0
2009-06-24,2.7933,2.882,2.7438,2.7933,70654,0
2009-06-25,2.8229,3.0696,2.8129,3.0104,227530,0
2009-06-26,3.1386,3.1782,3.0399,3.1386,52736,0
2009-06-29,3.1386,3.3163,3.03,3.1682,277245,0
2009-06-30,3.3065,3.3952,3.2175,3.2471,550166,0
2009-07-01,3.3065,3.3756,3.1583,3.2076,199599,0
2009-07-02,3.1288,3.2373,3.0104,3.1682,58904,0
2009-07-06,3.0597,3.5728,2.9708,3.5037,663610,0
2009-07-07,3.4447,3.5728,3.1782,3.4249,368594,0
2009-07-08,3.3853,3.4643,3.0893,3.1386,183945,0
2009-07-09,2.8722,3.1091,2.8722,3.0597,120911,0
2009-07-10,2.9807,3.1486,2.951,3.1386,49169,0
2009-07-13,3.0893,3.3065,3.0696,3.2373,74418,0
2009-07-14,3.2175,3.2965,3.1091,3.2373,64910,0
2009-07-15,3.3065,3.3756,3.1978,3.3756,244671,0
2009-07-16,3.415,3.4545,3.2965,3.4051,412791,0
2009-07-17,3.336,3.4939,3.267,3.4447,175166,0
2009-07-20,3.5334,3.5631,3.2571,3.5037,51273,0
2009-07-21,3.4842,3.5431,3.326,3.4842,131404,0
2009-07-22,3.5235,3.6814,3.326,3.4842,255281,0
2009-07-23,3.5728,3.5728,3.3163,3.4545,81161,0
2009-07-24,3.3657,3.4939,3.3557,3.4939,223931,0
2009-07-27,3.5631,3.5926,3.2767,3.4545,110424,0
2009-07-28,3.4545,3.5431,3.3557,3.3853,88540,0
2009-07-29,3.3557,3.4939,3.326,3.4347,54369,0
2009-07-30,3.5826,3.6419,3.3952,3.4939,89511,0
2009-07-31,3.5826,3.5926,3.4643,3.5136,105202,0
2009-08-03,3.4643,3.6617,3.4643,3.5334,77693,0
2009-08-04,3.4643,3.7901,3.4545,3.6914,392690,0
2009-08-05,3.7209,3.7998,3.6519,3.7998,190737,0
2009-08-06,3.8394,3.8394,3.7309,3.7604,140473,0
2009-08-07,3.8887,3.938,3.7802,3.8887,141071,0
2009-08-10,3.9479,3.9479,3.7703,3.7802,97839,0
2009-08-11,3.7604,3.7604,3.5531,3.6419,326822,0
2009-08-12,3.5826,3.7506,3.5826,3.7309,367753,0
2009-08-13,3.7506,3.8492,3.7209,3.8098,344275,0
2009-08-14,3.8394,3.8394,3.6321,3.6519,99555,0
2009-08-17,3.5334,3.6419,3.415,3.4447,41345,0
2009-08-18,3.415,3.6321,3.415,3.4939,103854,0
2009-08-19,3.5037,3.5728,3.4545,3.5334,41485,0
2009-08-20,3.5631,3.9084,3.4842,3.7998,217554,0
2009-08-21,3.8492,3.8887,3.7998,3.8098,94165,0
2009-08-24,3.9578,4.0169,3.859,3.9479,154675,0
2009-08-25,3.9578,3.9578,3.8294,3.8492,71628,0
2009-08-26,3.9775,3.9775,3.8294,3.869,30938,0
2009-08-27,3.8985,3.9479,3.8196,3.9283,88066,0
2009-08-28,3.9479,4.1354,3.8098,3.869,141099,0
2009-08-31,3.8985,4.0269,3.6814,3.9874,142159,0
2009-09-01,4.0169,4.0169,3.7901,3.7998,142758,0
2009-09-02,3.7309,3.9184,3.7012,3.8196,32701,0
2009-09-03,3.7209,4.1551,3.7209,3.8098,33208,0
2009-09-04,3.9874,4.0269,3.7901,3.8394,85701,0
2009-09-08,3.9283,4.1453,3.8789,3.9974,264267,0
2009-09-09,4.0763,4.175,3.9775,4.0269,134726,0
2009-09-10,4.0959,4.1354,3.9678,4.0467,27156,0
2009-09-11,4.0072,4.0369,3.8789,4.0169,22432,0
2009-09-14,4.1453,4.1453,3.8985,4.1157,125137,0
2009-09-15,4.1453,4.3033,4.0269,4.2144,346059,0
2009-09-16,4.1354,4.4414,4.1354,4.3822,184279,0
2009-09-17,4.4414,4.5501,4.3033,4.5501,345903,0
2009-09-18,4.5994,4.5994,4.2836,4.4907,439110,0
2009-09-21,4.2144,4.5401,4.1058,4.3922,141334,0
2009-09-22,4.4711,4.4809,4.3527,4.4316,174878,0
2009-09-23,4.4711,4.56,4.3822,4.4117,58803,0
2009-09-24,4.3723,4.4809,4.2736,4.2736,88225,0
2009-09-25,4.3033,4.3822,4.2341,4.2341,42098,0
2009-09-28,4.0369,4.4414,3.9775,4.4414,63641,0
2009-09-29,4.3922,4.6191,4.3527,4.5796,171805,0
2009-09-30,4.777,4.777,4.4907,4.6487,247874,0
2009-10-01,5.0335,5.0335,4.4711,4.4907,232112,0
2009-10-02,4.5007,4.6093,4.3427,4.5796,227680,0
2009-10-05,4.5501,4.7967,4.4019,4.7571,258959,0
2009-10-06,4.935,5.3002,4.7868,5.083,576741,0
2009-10-07,5.0632,5.1817,4.8164,5.073,339389,0
2009-10-08,5.083,5.3297,5.073,5.2606,397580,0
2009-10-09,5.2508,5.3297,5.1323,5.231,443651,0
2009-10-12,5.3593,5.4284,5.3002,5.3198,37869,0
2009-10-13,5.3198,5.4284,5.1915,5.3396,212365,0
2009-10-14,5.4284,5.5963,5.3198,5.4777,314932,0
2009-10-15,5.3396,5.5272,5.2903,5.3198,173857,0
2009-10-16,5.2804,5.3889,5.1225,5.241,163784,0
2009-10-19,5.083,5.3692,5.073,5.3099,299147,0
2009-10-20,5.6159,5.6159,5.3297,5.4087,231833,0
2009-10-21,5.4679,5.5567,5.3002,5.3791,94846,0
2009-10-22,5.3002,5.9219,5.3002,5.8825,444639,0
2009-10-23,5.7739,5.9712,5.7047,5.7047,413912,0
2009-10-26,5.4284,6.0996,5.4284,5.912,364099,0
2009-10-27,5.912,6.0503,5.8725,5.9415,140958,0
2009-10-28,5.8627,5.9514,5.4284,5.5272,273444,0
2009-10-29,5.6061,5.9415,5.4877,5.7147,184593,0
2009-10-30,5.7837,5.8627,5.5172,5.7245,433757,0
2009-11-02,5.6948,5.8627,5.6948,5.8132,181727,0
2009-11-03,5.7147,5.8627,5.6948,5.7937,185513,0
2009-11-04,5.7245,5.8627,5.6455,5.6948,324607,0
2009-11-05,5.833,5.9219,5.6752,5.8132,215012,0
2009-11-06,5.8035,6.1193,5.5272,5.8035,337329,0
2009-11-09,5.8132,6.0206,5.8132,6.0206,202517,0
2009-11-10,6.0206,6.0206,5.8232,5.9614,80139,0
2009-11-11,5.8035,5.9811,5.764,5.8627,131516,0
2009-11-12,5.8132,5.833,5.6257,5.685,182577,0
2009-11-13,5.6159,5.8232,5.4877,5.8232,126150,0
2009-11-16,5.9219,5.9219,5.7937,5.8232,157817,0
2009-11-17,5.8627,5.912,5.7245,5.8132,139653,0
2009-11-18,5.8232,5.8627,5.4284,5.5172,534010,0
2009-11-19,5.5172,5.5766,5.3198,5.5371,332514,0
2009-11-20,5.5272,5.5469,5.3791,5.5172,67733,0
2009-11-23,5.5073,5.7147,5.5073,5.6554,76046,0
2009-11-24,5.6752,5.7147,5.5172,5.6159,68158,0
2009-11-25,5.6948,5.8035,5.6061,5.6061,32983,0
2009-11-27,5.3099,5.3593,5.1817,5.2705,117976,0
2009-11-30,5.1421,5.3396,5.1421,5.2705,168020,0
2009-12-01,5.3198,5.3791,5.2606,5.3198,86951,0
2009-12-02,5.3099,5.4581,5.1817,5.2606,80483,0
2009-12-03,5.2606,5.4777,5.2606,5.2606,57745,0
2009-12-04,5.3593,5.3593,5.083,5.2113,64991,0
2009-12-07,5.231,5.4087,5.083,5.4087,46958,0
2009-12-08,5.4679,5.5766,5.231,5.4777,103961,0
2009-12-09,5.5766,5.5766,5.1817,5.2014,85769,0
2009-12-10,5.231,5.3889,5.1323,5.241,240408,0
2009-12-11,5.3692,5.4087,5.2804,5.4087,48792,0
2009-12-14,5.4581,5.5666,5.241,5.5567,88357,0
2009-12-15,5.4777,5.6752,5.3987,5.6257,120705,0
2009-12-16,5.6061,5.7245,5.4581,5.6752,107946,0
2009-12-17,5.6357,5.6357,5.4382,5.5371,109116,0
2009-12-18,5.4777,5.6257,5.1421,5.4976,98720,0
2009-12-21,5.4976,5.5666,5.3987,5.4877,37405,0
2009-12-22,5.4284,5.4877,5.2705,5.4186,44636,0
2009-12-23,5.5172,5.5172,5.231,5.2606,74352,0
2009-12-24,5.2705,5.3297,5.231,5.2508,11821,0
2009-12-28,5.4679,5.5172,5.2606,5.4777,65314,0
2009-12-29,5.4481,5.685,5.4284,5.6357,155399,0
2009-12-30,5.6948,5.7739,5.5766,5.6948,61692,0
2009-12-31,5.6653,5.8132,5.6257,5.685,17615,0
2010-01-04,5.685,5.7739,5.5666,5.7147,78067,0
2010-01-05,5.7147,5.9219,5.7147,5.912,168084,0
2010-01-06,5.9219,5.9219,5.5172,5.5567,242817,0
2010-01-07,5.4581,5.764,5.4581,5.7541,95302,0
2010-01-08,5.7739,5.7739,5.4284,5.6554,137794,0
2010-01-11,5.7837,5.7837,5.3396,5.4382,147501,0
2010-01-12,5.3297,5.3791,5.1421,5.1817,112925,0
2010-01-13,5.231,5.3593,5.1421,5.3002,158988,0
2010-01-14,5.2508,5.5766,5.2508,5.5073,74560,0
2010-01-15,5.4382,5.5666,5.3002,5.3593,61531,0
2010-01-19,5.3889,5.5963,5.3099,5.4976,89261,0
2010-01-20,5.6159,5.6159,5.3791,5.4382,64747,0
2010-01-21,5.3889,5.4481,5.2014,5.3099,105643,0
2010-01-22,5.2903,5.3692,5.1817,5.231,18917,0
2010-01-25,5.2606,5.3002,5.152,5.2212,71219,0
2010-01-26,5.1817,5.2804,5.1421,5.1421,50177,0
2010-01-27,5.1323,5.1915,5.083,5.083,101717,0
2010-01-28,5.0928,5.2014,5.083,5.1027,50112,0
2010-01-29,5.1323,5.2113,5.083,5.1421,70416,0
2010-02-01,5.1421,5.2804,5.0928,5.2705,64654,0
2010-02-02,5.241,5.2705,5.1718,5.241,31590,0
2010-02-03,5.2804,5.2804,5.1323,5.162,50611,0
2010-02-04,5.152,5.152,4.8855,4.9054,87117,0
2010-02-05,4.935,4.935,4.6883,4.7868,117219,0
2010-02-08,4.7571,4.8164,4.7375,4.7571,71754,0
2010-02-09,4.777,4.7868,4.6883,4.7078,103681,0
2010-02-10,4.7375,4.846,4.7375,4.7571,48288,0
2010-02-11,4.8067,4.9547,4.7671,4.9547,60593,0
2010-02-12,4.777,5.083,4.7671,5.083,88205,0
2010-02-16,5.1027,5.1027,4.7375,4.856,124669,0
2010-02-17,4.846,4.8855,4.7474,4.7474,66974,0
2010-02-18,4.7868,4.9547,4.7375,4.7671,124256,0
2010-02-19,4.7671,4.8855,4.7671,4.866,39671,0
2010-02-22,4.856,4.856,4.7474,4.7967,79869,0
2010-02-23,4.8067,4.8067,4.6883,4.7277,150652,0
2010-02-24,4.7177,4.7474,4.6883,4.7277,107461,0
2010-02-25,4.6289,4.6586,4.4711,4.6586,125186,0
2010-02-26,4.6289,4.8067,4.5994,4.7375,70456,0
2010-03-01,4.698,4.935,4.698,4.9054,80790,0
2010-03-02,4.9152,5.0928,4.8757,5.0038,89617,0
2010-03-03,5.0238,5.0238,4.9152,4.9449,88167,0
2010-03-04,4.9152,4.935,4.8855,4.9054,40497,0
2010-03-05,4.935,4.9844,4.8362,4.8362,106118,0
2010-03-08,4.8362,5.0238,4.8164,4.9547,93245,0
2010-03-09,4.866,4.9844,4.866,4.9844,121334,0
2010-03-10,4.9844,5.2804,4.9844,5.231,146013,0
2010-03-11,5.162,5.2903,5.0632,5.1421,54949,0
2010-03-12,5.1323,5.3002,5.1323,5.2606,62020,0
2010-03-15,5.2903,5.3692,5.2014,5.3002,123059,0
2010-03-16,5.2705,5.4777,5.2705,5.4284,239715,0
2010-03-17,5.4679,5.6455,5.3494,5.5567,412417,0
2010-03-18,5.6159,5.6257,5.5172,5.6061,95050,0
2010-03-19,5.685,5.764,5.5272,5.7147,168531,0
2010-03-22,5.7147,5.912,5.6653,5.8825,340096,0
2010-03-23,5.912,6.1193,5.843,6.0896,434509,0
2010-03-24,5.9022,6.1686,5.9022,6.0503,116479,0
2010-03-25,6.1291,6.2278,6.06,6.1193,260167,0
2010-03-26,6.0798,6.1686,6.0008,6.0008,105497,0
2010-03-29,6.1095,6.1291,5.9219,6.0503,100701,0
2010-03-30,6.0896,6.1095,5.9514,5.9712,80898,0
2010-03-31,5.9317,6.0404,5.8627,5.8725,148564,0
2010-04-01,5.912,5.912,5.6752,5.7541,82446,0
2010-04-05,5.7739,6.1193,5.7739,6.0107,181162,0
2010-04-06,5.9614,6.149,5.9022,6.1095,180560,0
2010-04-07,6.1291,6.1686,5.9811,6.0304,192506,0
2010-04-08,6.0008,6.0107,5.8232,6.0107,179185,0
2010-04-09,5.991,6.2278,5.991,6.1983,169005,0
2010-04-12,6.2377,6.2969,6.1589,6.2473,163706,0
2010-04-13,6.2869,6.2869,6.139,6.1686,143983,0
2010-04-14,6.2673,6.2673,6.1291,6.1785,118604,0
2010-04-15,6.0996,6.2473,6.0996,6.1983,154552,0
2010-04-16,6.2573,6.2573,5.9219,5.991,68478,0
2010-04-19,6.0404,6.149,5.8529,6.0404,255310,0
2010-04-20,6.139,6.149,6.06,6.0798,62994,0
2010-04-21,6.0996,6.366,6.0798,6.1589,206672,0
2010-04-22,6.1589,6.4055,5.9811,6.3956,310597,0
2010-04-23,6.139,6.4055,6.139,6.2869,88005,0
2010-04-26,6.3166,6.3265,6.2377,6.2473,120837,0
2010-04-27,6.149,6.2673,5.9219,6.0008,234895,0
2010-04-28,6.1291,6.1291,5.9712,6.07,149702,0
2010-04-29,6.1193,6.1686,6.0503,6.07,194088,0
2010-04-30,6.0304,6.07,5.8923,5.912,226753,0
2010-05-03,5.9317,6.1193,5.8923,6.0404,106802,0
2010-05-04,6.0896,6.0896,5.8232,5.833,293428,0
2010-05-05,5.8232,5.8627,5.6948,5.7443,411070,0
2010-05-06,5.8529,5.8529,4.846,5.3002,420638,0
2010-05-07,5.231,5.5469,5.0928,5.231,292089,0
2010-05-10,5.8923,5.9219,5.4976,5.9022,296388,0
2010-05-11,5.7147,6.07,5.7147,5.843,110823,0
2010-05-12,5.8825,6.0896,5.6061,5.8627,84134,0
2010-05-13,5.8132,5.9219,5.7443,5.833,102900,0
2010-05-14,5.7443,5.7443,5.4481,5.5272,330188,0
2010-05-17,5.5172,5.8627,5.3002,5.3791,131078,0
2010-05-18,5.4186,5.5272,5.3099,5.3494,137483,0
2010-05-19,5.3593,5.4284,5.2606,5.3791,185808,0
2010-05-20,5.2804,5.2804,5.0335,5.0534,103104,0
2010-05-21,5.0038,5.2705,4.856,5.2606,239222,0
2010-05-24,5.2113,5.3297,5.1225,5.231,28408,0
2010-05-25,5.1817,5.2705,4.9844,5.231,100498,0
2010-05-26,5.2606,5.3396,5.0335,5.083,186199,0
2010-05-27,5.152,5.4186,5.152,5.4186,114668,0
2010-05-28,5.3692,5.4877,5.2606,5.4777,167996,0
2010-06-01,5.4877,5.5469,5.3987,5.4481,59256,0
2010-06-02,5.5863,5.6257,5.4581,5.6061,67494,0
2010-06-03,5.6653,5.7541,5.4877,5.7245,66501,0
2010-06-04,5.5963,5.6159,5.3692,5.3692,86357,0
2010-06-07,5.3791,5.4679,5.2804,5.3889,74980,0
2010-06-08,5.3396,5.4481,5.2508,5.4284,66686,0
2010-06-09,5.5272,5.685,5.5172,5.6257,111976,0
2010-06-10,5.7739,5.8132,5.6061,5.8132,105149,0
2010-06-11,5.764,5.8923,5.6948,5.8627,39469,0
2010-06-14,5.8627,6.0304,5.8627,5.912,57267,0
2010-06-15,5.8725,6.0896,5.8232,6.07,238394,0
2010-06-16,6.07,6.0896,5.9022,6.0503,70843,0
2010-06-17,6.1193,6.1193,5.9317,5.991,73136,0
2010-06-18,6.0503,6.0798,6.0008,6.07,64225,0
2010-06-21,6.1193,6.1193,6.0503,6.0798,43899,0
2010-06-22,6.1193,6.2771,6.1193,6.2473,96796,0
2010-06-23,6.2969,6.2969,6.1193,6.149,636078,0
2010-06-24,6.1589,6.1884,5.991,6.07,105455,0
2010-06-25,6.06,6.2473,6.0404,6.1095,116556,0
2010-06-28,6.0503,6.06,5.833,5.9712,50646,0
2010-06-29,5.8232,5.8232,5.6455,5.7047,60367,0
2010-06-30,5.7336,5.8523,5.6149,5.6248,123815,0
2010-07-01,5.6752,5.6948,5.4679,5.5963,143811,0
2010-07-02,5.5371,5.6948,5.5371,5.6455,70924,0
2010-07-06,5.8232,5.8529,5.5863,5.6752,55302,0
2010-07-07,5.7344,5.912,5.6752,5.912,28089,0
2010-07-08,6.0008,6.0206,5.833,6.0206,23367,0
2010-07-09,5.991,6.3166,5.9811,6.2869,92542,0
2010-07-12,6.3166,6.3166,6.0896,6.1291,100077,0
2010-07-13,6.1686,6.2377,6.0798,6.1686,120545,0
2010-07-14,6.2178,6.2178,6.1291,6.149,171396,0
2010-07-15,6.0206,6.2178,5.9219,6.0896,1596934,0
2010-07-16,6.0107,6.1884,5.9514,6.0107,110387,0
2010-07-19,6.0404,6.149,6.0404,6.149,214640,0
2010-07-20,6.1884,6.1884,5.9811,6.0896,615399,0
2010-07-21,6.0798,6.3067,6.0503,6.1884,1077379,0
2010-07-22,6.2673,6.2673,6.1686,6.2178,432584,0
2010-07-23,6.2573,6.2573,6.149,6.2178,122998,0
2010-07-26,6.2178,6.3166,6.1686,6.2969,303892,0
2010-07-27,6.2473,6.366,6.2473,6.3067,581312,0
2010-07-28,6.2473,6.2771,6.149,6.2079,276912,0
2010-07-29,6.3067,6.3067,6.1884,6.2473,1195187,0
2010-07-30,6.1983,6.2673,6.1884,6.2178,402069,0
2010-08-02,6.3561,6.7212,6.1884,6.5732,5371345,0
2010-08-03,6.7016,6.9088,6.5732,6.8101,1007876,0
2010-08-04,6.8791,6.9483,6.7509,6.9187,322856,0
2010-08-05,6.9187,7.047,6.8791,7.0272,586183,0
2010-08-06,6.9187,7.0173,6.8101,6.889,470447,0
2010-08-09,6.9088,7.1062,6.8101,7.0965,544022,0
2010-08-10,6.968,7.0865,6.741,7.0372,165008,0
2010-08-11,7.1062,7.491,7.0075,7.4516,1443513,0
2010-08-12,7.3825,8.2511,7.2345,7.5503,2024640,0
2010-08-13,7.4516,7.7576,7.4023,7.7181,646975,0
2010-08-16,7.7675,8.2906,7.5306,8.2412,852174,0
2010-08-17,8.3794,8.5966,8.0044,8.4879,1890399,0
2010-08-18,8.4189,8.5768,8.2709,8.5768,903876,0
2010-08-19,8.5868,8.8236,8.3694,8.3893,1360331,0
2010-08-20,8.2116,8.399,8.2017,8.3595,698518,0
2010-08-23,8.5472,8.5669,7.8958,7.9156,940267,0
2010-08-24,7.7281,7.7872,7.3925,7.4023,1772874,0
2010-08-25,7.491,7.8859,7.2345,7.8464,988338,0
2010-08-26,7.9156,8.2709,7.9057,7.9452,859820,0
2010-08-27,7.9057,8.0044,7.6688,7.9254,421230,0
2010-08-30,7.8563,7.9846,7.6194,7.6194,210407,0
2010-08-31,7.5524,8.0566,7.503,7.9776,495245,0
2010-09-01,8.1524,8.3794,8.0834,8.3201,705776,0
2010-09-02,8.3005,8.4288,8.0931,8.3399,517733,0
2010-09-03,8.5768,8.5768,8.3005,8.3694,360244,0
2010-09-07,8.4385,8.636,8.2511,8.5966,487098,0
2010-09-08,8.715,8.8137,8.5966,8.636,732333,0
2010-09-09,8.8038,8.8038,8.5669,8.6754,631209,0
2010-09-10,8.5768,8.6064,8.399,8.5472,299854,0
2010-09-13,8.6853,8.7841,8.5868,8.7544,520372,0
2010-09-14,8.6754,8.7841,8.5374,8.6557,347909,0
2010-09-15,8.5669,8.6557,8.4683,8.6557,175926,0
2010-09-16,8.7544,8.7841,8.4288,8.5868,236167,0
2010-09-17,8.6853,9.1295,8.5868,9.0406,1485503,0
2010-09-20,8.9912,9.544,8.9912,9.4857,1138695,0
2010-09-21,9.603,9.603,9.1592,9.3367,590941,0
2010-09-22,9.2479,9.4457,9.1985,9.2874,229960,0
2010-09-23,9.1196,9.3762,9.0307,9.1394,241904,0
2010-09-24,9.2185,9.691,9.2185,9.682,379175,0
2010-09-27,9.721,9.761,9.4457,9.574,187129,0
2010-09-28,9.92,10.057,9.672,10.019,954624,0
2010-09-29,10.105,10.165,9.79,9.83,393306,0
2010-09-30,9.85,10.115,9.711,9.85,322988,0
2010-10-01,9.999,10.057,9.751,9.94,276242,0
2010-10-04,9.999,10.155,9.771,9.84,338063,0
2010-10-05,10.019,10.145,9.84,10.066,466965,0
2010-10-06,10.145,10.145,9.86,9.93,244873,0
2010-10-07,10.115,10.165,9.721,9.731,278065,0
2010-10-08,9.81,10.029,9.701,9.989,116427,0
2010-10-11,9.92,10.038,9.88,9.989,45295,0
2010-10-12,9.93,10.038,9.781,10.009,257117,0
2010-10-13,10.066,10.325,10.057,10.165,551684,0
2010-10-14,10.265,10.265,9.721,9.85,425987,0
2010-10-15,9.999,10.029,9.731,9.88,123063,0
2010-10-18,10.009,10.009,9.8,9.91,168671,0
2010-10-19,9.79,10.185,9.79,10.175,2824389,0
2010-10-20,10.265,10.985,10.205,10.896,1254042,0
2010-10-21,11.055,11.154,10.857,11.154,893366,0
2010-10-22,11.124,11.331,10.926,11.301,434747,0
2010-10-25,11.489,12.031,11.489,12.031,1205011,0
2010-10-26,11.942,12.031,11.686,11.814,640126,0
2010-10-27,12.011,14.893,12.011,12.84,4742132,0
2010-10-28,12.731,12.731,12.041,12.416,2455704,0
2010-10-29,12.673,13.03,12.336,12.861,824616,0
2010-11-01,13.029,13.591,12.97,13.443,1194176,0
2010-11-02,13.581,14.035,13.483,14.025,2399134,0
2010-11-03,13.917,15.032,13.718,14.943,3771074,0
2010-11-04,15.219,16.088,15.199,16.029,2197714,0
2010-11-05,15.949,16.304,15.604,16.128,1413450,0
2010-11-08,16.237,16.237,15.634,15.88,996592,0
2010-11-09,15.732,15.89,14.923,15.229,1136580,0
2010-11-10,15.417,16.019,15.023,15.999,1149523,0
2010-11-11,15.565,16.265,15.506,15.802,620239,0
2010-11-12,15.703,15.89,14.963,15.013,948375,0
2010-11-15,14.913,15.673,14.813,15.298,617837,0
2010-11-16,15.248,15.298,14.351,14.568,667841,0
2010-11-17,14.459,14.983,14.459,14.843,440525,0
2010-11-18,15.327,15.327,15.003,15.071,604550,0
2010-11-19,14.893,15.199,14.706,15.161,324798,0
2010-11-22,15.347,15.347,15.052,15.327,491658,0
2010-11-23,14.963,15.081,14.813,14.893,763148,0
2010-11-24,15.189,16.088,15.052,15.969,1576047,0
2010-11-26,15.969,15.969,15.634,15.673,329895,0
2010-11-29,15.663,15.722,15.151,15.337,682742,0
2010-11-30,15.085,15.253,14.927,15.175,325385,0
2010-12-01,15.545,15.89,14.823,15.802,1324074,0
2010-12-02,15.919,16.719,15.9,16.324,1955594,0
2010-12-03,16.284,16.413,15.604,16.197,482788,0
2010-12-06,16.453,16.582,16.128,16.552,851479,0
2010-12-07,16.838,16.878,15.526,15.594,1108259,0
2010-12-08,15.536,15.762,14.913,15.189,783954,0
2010-12-09,15.199,15.545,15.141,15.337,845237,0
2010-12-10,15.347,15.584,15.131,15.268,524013,0
2010-12-13,15.298,15.447,14.508,14.813,1157936,0
2010-12-14,14.765,15.18,14.678,14.843,575108,0
2010-12-15,14.41,14.804,14.055,14.084,826162,0
2010-12-16,14.075,14.43,14.015,14.193,422620,0
2010-12-17,14.282,14.558,14.193,14.39,390715,0
2010-12-20,14.508,15.457,14.321,15.111,771069,0
2010-12-21,15.317,15.486,14.993,14.993,349338,0
2010-12-22,14.668,15.317,14.668,15.317,381326,0
2010-12-23,15.437,15.437,14.913,14.953,160278,0
2010-12-27,15.377,15.397,14.588,14.706,258762,0
2010-12-28,14.873,15.268,14.746,14.943,158039,0
2010-12-29,15.105,15.145,14.917,15.085,146528,0
2010-12-30,15.184,15.184,14.799,14.897,116293,0
2010-12-31,14.957,15.175,14.808,15.115,60261,0
2011-01-03,15.199,16.098,15.189,15.832,598638,0
2011-01-04,16.088,16.108,15.397,15.663,374461,0
2011-01-05,15.792,15.802,15.347,15.506,301738,0
2011-01-06,15.654,15.782,15.298,15.347,167244,0
2011-01-07,15.496,15.614,14.804,15.032,387514,0
2011-01-10,14.903,15.023,14.41,14.893,324508,0
2011-01-11,14.843,15.151,14.804,14.963,209797,0
2011-01-12,15.151,15.151,14.833,15.071,89217,0
2011-01-13,15.151,15.199,14.843,14.973,187245,0
2011-01-14,14.833,15.101,14.813,14.853,566650,0
2011-01-18,14.804,15.565,14.804,15.327,1066502,0
2011-01-19,15.782,16.403,15.496,16.304,1241206,0
2011-01-20,16.689,16.709,15.969,16.059,665694,0
2011-01-21,16.284,16.344,15.939,15.949,274285,0
2011-01-24,15.752,15.87,15.496,15.812,428272,0
2011-01-25,15.792,15.792,15.486,15.654,311060,0
2011-01-26,15.782,16.009,15.584,15.909,220422,0
2011-01-27,16.069,16.079,15.644,15.762,307647,0
2011-01-28,15.673,15.792,15.337,15.447,334960,0
2011-01-31,15.501,15.658,15.105,15.452,522807,0
2011-02-01,15.516,15.654,15.131,15.18,504127,0
2011-02-02,15.298,15.575,15.042,15.555,467396,0
2011-02-03,15.703,15.802,15.437,15.802,205680,0
2011-02-04,15.969,15.999,15.317,15.792,201569,0
2011-02-07,15.792,15.842,15.476,15.555,279080,0
2011-02-08,15.654,15.772,15.466,15.722,124435,0
2011-02-09,15.663,15.782,15.062,15.18,207187,0
2011-02-10,15.101,15.101,14.331,14.371,475153,0
2011-02-11,14.321,14.608,14.321,14.518,328814,0
2011-02-14,14.558,14.933,14.558,14.716,355443,0
2011-02-15,14.608,14.736,14.321,14.459,232641,0
2011-02-16,14.775,15.032,14.608,14.813,1090340,0
2011-02-18,14.618,15.111,14.608,15.071,417110,0
2011-02-22,14.843,15.141,14.618,14.648,442681,0
2011-02-23,14.696,14.706,13.778,13.828,491215,0
2011-02-24,13.778,13.907,13.541,13.649,408183,0
2011-02-25,13.955,14.242,13.728,14.202,184141,0
2011-02-28,14.481,14.601,14.116,14.186,155729,0
2011-03-01,14.341,14.351,13.808,14.025,229696,0
2011-03-02,13.897,14.184,13.541,13.621,279714,0
2011-03-03,14.035,14.193,13.888,14.134,225110,0
2011-03-04,13.828,14.222,13.828,14.193,131769,0
2011-03-07,14.291,14.311,13.965,13.995,89591,0
2011-03-08,14.291,14.291,13.897,14.134,82253,0
2011-03-09,14.005,14.154,13.838,13.897,91746,0
2011-03-10,13.818,13.818,13.551,13.631,245531,0
2011-03-11,13.728,13.818,13.325,13.669,97522,0
2011-03-14,13.453,13.808,13.453,13.531,173103,0
2011-03-15,13.049,13.265,12.526,12.811,808410,0
2011-03-16,12.85,13.205,12.396,12.536,581101,0
2011-03-17,12.624,12.802,12.605,12.732,348512,0
2011-03-18,13.079,13.079,12.634,12.712,264615,0
2011-03-21,12.791,12.98,12.682,12.722,213099,0
2011-03-22,12.761,12.86,12.634,12.712,174964,0
2011-03-23,12.781,12.811,12.662,12.702,214869,0
2011-03-24,12.771,13.097,12.672,12.96,314418,0
2011-03-25,12.89,12.96,12.634,12.682,154776,0
2011-03-28,12.682,12.85,12.436,12.506,117596,0
2011-03-29,12.416,12.476,12.081,12.16,375202,0
2011-03-30,12.16,12.662,12.1,12.426,805916,0
2011-03-31,12.654,12.654,12.13,12.268,505095,0
2011-04-01,12.446,13.097,12.446,12.989,911226,0
2011-04-04,13.049,13.718,12.98,13.649,836598,0
2011-04-05,13.711,13.938,13.651,13.76,659962,0
2011-04-06,13.955,14.005,13.561,13.631,349532,0
2011-04-07,13.612,13.86,13.475,13.475,160039,0
2011-04-08,13.571,13.778,13.473,13.571,236587,0
2011-04-11,13.679,13.748,13.265,13.275,139611,0
2011-04-12,13.445,13.445,12.911,12.981,520487,0
2011-04-13,12.999,13.403,12.672,13.295,281218,0
2011-04-14,13.088,13.215,12.93,13.107,277907,0
2011-04-15,12.94,13.175,12.751,13.097,204662,0
2011-04-18,12.92,12.98,12.585,12.643,249460,0
2011-04-19,12.643,12.98,12.605,12.94,165995,0
2011-04-20,13.059,13.305,12.94,13.245,194583,0
2011-04-21,13.295,13.325,13.079,13.116,20539,0
2011-04-25,13.116,13.205,12.87,13.116,131415,0
2011-04-26,13.089,13.167,12.703,12.772,293427,0
2011-04-27,12.741,12.9,12.595,12.712,139223,0
2011-04-28,12.605,12.781,12.436,12.555,103356,0
2011-04-29,12.516,12.732,12.486,12.615,77396,0
2011-05-02,12.585,12.83,12.506,12.634,101390,0
2011-05-03,12.545,12.722,12.327,12.683,161067,0
2011-05-04,12.575,12.605,12.386,12.545,204954,0
2011-05-05,12.287,12.536,12.18,12.239,324557,0
2011-05-06,12.15,12.624,11.991,12.239,194264,0
2011-05-09,12.19,12.812,12.05,12.722,140394,0
2011-05-10,12.841,13.385,12.841,13.356,256105,0
2011-05-11,13.317,13.327,12.752,12.871,246401,0
2011-05-12,12.782,13.098,12.624,13.01,219117,0
2011-05-13,12.851,13.247,12.851,12.891,149388,0
2011-05-16,12.921,13.06,12.605,12.673,177835,0
2011-05-17,12.416,12.703,12.317,12.545,197110,0
2011-05-18,12.605,12.851,12.605,12.752,323555,0
2011-05-19,12.851,12.931,12.446,12.466,103703,0
2011-05-20,12.356,12.456,12.19,12.258,112896,0
2011-05-23,12.11,12.446,11.813,11.843,192657,0
2011-05-24,11.981,12.08,11.497,11.526,351171,0
2011-05-25,11.467,11.705,10.933,10.992,485206,0
2011-05-26,10.736,11.467,10.726,11.408,571985,0
2011-05-27,11.457,11.517,11.319,11.467,175061,0
2011-05-31,11.585,11.675,11.369,11.487,188136,0
2011-06-01,11.259,11.555,10.972,11.072,228738,0
2011-06-02,11.152,11.329,10.893,11.239,125386,0
2011-06-03,11.012,11.705,10.884,11.645,227260,0
2011-06-06,11.695,11.774,11.339,11.467,137778,0
2011-06-07,11.585,11.833,11.546,11.675,136005,0
2011-06-08,11.605,11.724,11.585,11.675,84755,0
2011-06-09,11.685,12.229,11.605,12.17,294035,0
2011-06-10,12.04,12.327,11.863,12.19,163378,0
2011-06-13,12.19,12.19,11.902,12.13,151928,0
2011-06-14,12.19,12.841,11.971,12.545,580843,0
2011-06-15,12.466,12.752,12.11,12.506,534827,0
2011-06-16,12.466,12.654,12.2,12.456,246969,0
2011-06-17,12.565,12.683,12.356,12.624,272032,0
2011-06-20,12.605,12.821,12.466,12.654,202246,0
2011-06-21,12.812,12.891,12.644,12.851,279019,0
2011-06-22,12.861,12.941,12.654,12.921,214144,0
2011-06-23,12.713,12.851,12.506,12.821,194733,0
2011-06-24,12.931,12.931,12.456,12.821,130899,0
2011-06-27,12.772,13.06,12.683,12.971,130714,0
2011-06-28,13.089,13.505,12.961,13.366,321620,0
2011-06-29,13.563,13.563,13.327,13.435,203192,0
2011-06-30,13.287,13.642,13.287,13.385,296951,0
2011-07-01,13.465,13.84,13.297,13.79,255369,0
2011-07-05,13.84,13.938,13.651,13.928,129812,0
2011-07-06,13.899,14.235,13.83,14.086,466350,0
2011-07-07,14.304,14.472,14.186,14.373,222369,0
2011-07-08,14.304,14.433,14.126,14.403,295769,0
2011-07-11,14.383,14.393,13.919,14.057,365739,0
2011-07-12,13.938,14.285,13.85,14.007,212155,0
2011-07-13,14.126,14.472,14.067,14.106,204299,0
2011-07-14,14.037,14.481,13.85,13.987,204785,0
2011-07-15,14.136,14.196,13.79,14.136,231724,0
2011-07-18,13.919,14.037,13.74,13.919,176860,0
2011-07-19,14.086,14.364,13.899,14.334,101444,0
2011-07-20,14.393,14.541,14.106,14.364,127307,0
2011-07-21,14.433,14.591,14.354,14.501,171811,0
2011-07-22,14.541,14.571,14.433,14.452,106873,0
2011-07-25,14.334,14.571,13.987,14.373,137616,0
2011-07-26,14.314,14.383,14.067,14.314,139363,0
2011-07-27,13.75,14.146,13.75,13.85,171254,0
2011-07-28,13.84,14.215,13.8,13.977,102991,0
2011-07-29,13.909,14.166,13.681,14.067,119772,0
2011-08-01,14.354,14.354,13.82,13.977,77480,0
2011-08-02,13.997,14.491,13.997,14.255,238166,0
2011-08-03,13.89,14.354,13.82,14.186,238554,0
2011-08-04,13.947,13.947,13.157,13.217,245924,0
2011-08-05,13.415,13.415,12.317,12.881,388781,0
2011-08-08,12.436,12.821,11.369,11.408,445127,0
2011-08-09,11.536,12.12,11.122,12.07,375866,0
2011-08-10,11.536,12.446,11.517,11.941,458787,0
2011-08-11,12.12,12.644,12.07,12.486,476652,0
2011-08-12,12.466,12.881,12.466,12.841,205156,0
2011-08-15,12.792,12.911,12.585,12.742,241815,0
2011-08-16,12.496,12.742,12.11,12.17,311103,0
2011-08-17,11.517,12.703,11.517,12.595,307818,0
2011-08-18,11.932,12.19,11.764,11.823,264327,0
2011-08-19,11.575,12.03,11.517,11.655,378223,0
2011-08-22,11.833,12.05,11.734,11.813,239580,0
2011-08-23,11.863,12.229,11.823,11.981,256369,0
2011-08-24,11.951,12.307,11.784,11.863,196284,0
2011-08-25,12.297,12.307,11.615,11.615,245534,0
2011-08-26,11.526,11.764,11.032,11.555,201290,0
2011-08-29,11.774,11.961,11.645,11.675,162459,0
2011-08-30,11.734,11.941,11.447,11.813,114231,0
2011-08-31,11.912,12.01,11.715,11.764,137564,0
2011-09-01,11.685,11.794,11.497,11.546,102243,0
2011-09-02,11.369,11.645,10.972,11.072,263269,0
2011-09-06,10.449,11.012,10.082,10.982,466974,0
2011-09-07,11.092,11.132,10.765,10.903,437334,0
2011-09-08,10.854,10.942,10.015,10.292,464492,0
2011-09-09,10.459,10.538,10.035,10.092,232898,0
2011-09-12,9.946,10.252,9.787,9.995,251648,0
2011-09-13,10.005,10.142,9.668,9.866,222296,0
2011-09-14,9.896,10.272,9.767,10.152,212211,0
2011-09-15,10.232,10.4,10.132,10.202,102348,0
2011-09-16,9.906,10.292,9.906,10.055,84076,0
2011-09-19,9.985,10.005,9.806,9.886,132916,0
2011-09-20,9.3911,10.015,9.3911,9.56,144365,0
2011-09-21,9.511,9.639,9.0155,9.0352,86544,0
2011-09-22,8.798,8.8672,8.2544,8.4916,300621,0
2011-09-23,8.3234,8.7684,8.3234,8.551,130981,0
2011-09-26,8.2544,8.8575,8.2544,8.6103,207627,0
2011-09-27,8.8277,9.1242,8.6496,8.8871,236884,0
2011-09-28,8.808,8.9365,8.5212,8.5607,61870,0
2011-09-29,8.7288,8.798,8.3334,8.5114,79391,0
2011-09-30,8.3433,8.4025,8.0664,8.1851,197885,0
2011-10-03,7.9974,8.3532,7.503,7.5524,216933,0
2011-10-04,7.0979,8.106,7.0979,8.0171,209424,0
2011-10-05,7.9577,8.106,7.8193,7.9084,507338,0
2011-10-06,7.7501,8.2742,7.7305,8.0961,594420,0
2011-10-07,8.2148,8.284,7.7601,7.948,326658,0
2011-10-10,8.1456,8.5905,7.9676,8.5212,218981,0
2011-10-11,8.4719,8.6201,8.2544,8.5016,300640,0
2011-10-12,8.5607,9.0847,8.5607,8.8871,314665,0
2011-10-13,8.8771,9.2626,8.5212,9.2033,314423,0
2011-10-14,9.2923,9.767,9.0452,9.737,425245,0
2011-10-17,9.658,9.658,9.1342,9.2923,577633,0
2011-10-18,9.312,9.451,9.1936,9.3516,358913,0
2011-10-19,9.501,9.501,9.0649,9.0946,225840,0
2011-10-20,9.737,9.737,8.3532,9.1045,192221,0
2011-10-21,9.3022,9.717,9.144,9.501,363563,0
2011-10-24,9.58,9.639,9.2923,9.4112,537833,0
2011-10-25,9.4012,9.54,9.0056,9.2725,394253,0
2011-10-26,9.4112,9.4408,9.154,9.322,221923,0
2011-10-27,9.688,10.132,9.668,9.866,512503,0
2011-10-28,9.876,10.092,9.2923,9.4408,361870,0
2011-10-31,9.2231,9.4608,8.1555,8.1654,710705,0
2011-11-01,7.7205,8.1357,7.5129,7.938,750990,0
2011-11-02,7.9676,8.3928,7.5524,7.8985,897737,0
2011-11-03,8.1456,8.4421,7.9577,8.2544,502527,0
2011-11-04,8.2049,8.2544,7.928,7.9875,204552,0
2011-11-07,7.8885,8.0566,7.7205,7.928,308895,0
2011-11-08,8.0664,8.3433,8.0368,8.2742,368819,0
2011-11-09,8.0072,8.3532,7.948,7.9875,366671,0
2011-11-10,8.116,8.1555,7.7106,7.77,189510,0
2011-11-11,7.9084,8.1258,7.7007,7.9084,215645,0
2011-11-14,7.8095,7.8193,7.5425,7.5722,444983,0
2011-11-15,7.6217,7.8292,7.4141,7.592,273771,0
2011-11-16,7.6217,7.6711,7.246,7.3647,286962,0
2011-11-17,7.3647,7.3647,6.8802,6.9098,300757,0
2011-11-18,7.0779,7.1569,6.8308,6.9297,532930,0
2011-11-21,6.7914,6.8604,6.6331,6.6924,217780,0
2011-11-22,6.6628,6.9,6.5639,6.8407,433675,0
2011-11-23,6.8111,6.8308,6.5936,6.6133,460197,0
2011-11-25,6.5441,6.732,6.5441,6.6233,96245,0
2011-11-28,6.8111,6.9692,6.6429,6.6924,247263,0
2011-11-29,6.7024,6.7914,6.5243,6.5639,560426,0
2011-11-30,7.0088,7.0879,6.8111,6.9395,709846,0
2011-12-01,6.9791,7.1569,6.9594,6.9791,234727,0
2011-12-02,7.1373,7.256,6.9198,6.9494,368509,0
2011-12-05,7.0779,7.1373,6.8407,6.9198,364092,0
2011-12-06,6.7914,6.9297,6.7419,6.8308,291044,0
2011-12-07,6.7914,7.0186,6.6825,6.7123,206258,0
2011-12-08,6.4849,6.6727,6.4849,6.5342,220779,0
2011-12-09,6.4255,6.7518,6.4255,6.6429,398627,0
2011-12-12,6.8209,6.8209,6.5145,6.5441,282374,0
2011-12-13,6.5738,6.6727,6.2474,6.297,236590,0
2011-12-14,6.1784,6.2474,5.961,5.9807,459539,0
2011-12-15,6.0598,6.2278,6.0598,6.0796,428353,0
2011-12-16,6.2178,6.287,6.0994,6.1784,449274,0
2011-12-19,6.2178,6.2674,5.8523,5.8621,356462,0
2011-12-20,6.0401,6.0598,5.9708,6.05,863211,0
2011-12-21,6.0698,6.0698,5.9313,5.9807,698518,0
2011-12-22,6.05,6.0598,5.9906,6.0005,1442906,0
2011-12-23,6.0005,6.0598,5.9115,5.9313,446638,0
2011-12-27,5.951,5.9906,5.7336,5.7435,1194780,0
2011-12-28,5.8621,5.8621,5.536,5.694,1037182,0
2011-12-29,5.6644,5.882,5.6446,5.793,1226818,0
2011-12-30,5.8128,5.9115,5.783,5.8621,445547,0
2012-01-03,6.0698,6.5441,6.0401,6.4947,1485944,0
2012-01-04,6.4849,7.2955,6.4849,7.2065,1026767,0
2012-01-05,7.0779,7.4042,6.9494,7.3449,668182,0
2012-01-06,7.4239,7.77,7.246,7.5228,715449,0
2012-01-09,7.5524,7.6217,7.335,7.4634,523986,0
2012-01-10,7.6415,7.7205,7.4239,7.6119,385215,0
2012-01-11,7.5524,7.5821,7.4141,7.4239,288301,0
2012-01-12,7.6019,7.6019,7.2756,7.4833,302849,0
2012-01-13,7.1865,7.4042,7.0582,7.1174,334928,0
2012-01-17,7.2955,7.3647,7.1569,7.1965,504238,0
2012-01-18,7.0582,7.6119,7.0582,7.5524,188710,0
2012-01-19,7.5524,8.0368,7.5524,7.8885,468103,0
2012-01-20,7.8392,7.9776,7.7798,7.8095,611813,0
2012-01-23,7.8095,7.9974,7.7205,7.7996,341970,0
2012-01-24,7.77,7.8985,7.6019,7.8392,374736,0
2012-01-25,7.8292,8.0072,7.2262,7.928,422151,0
2012-01-26,8.1456,8.4125,8.0466,8.106,818941,0
2012-01-27,8.027,8.027,7.5624,7.6514,454681,0
2012-01-30,7.3152,7.4833,7.1769,7.4141,468981,0
2012-01-31,7.5228,7.681,7.2955,7.6415,372435,0
2012-02-01,7.7501,7.7996,7.5624,7.6711,182143,0
2012-02-02,7.6711,7.7305,7.4734,7.5524,109773,0
2012-02-03,7.6612,7.8392,7.4634,7.4931,309025,0
2012-02-06,7.5228,7.592,7.4239,7.5129,187926,0
2012-02-07,7.5722,7.5821,7.1273,7.1569,481793,0
2012-02-08,7.1965,7.246,6.7715,6.9297,765727,0
2012-02-09,6.9692,7.1373,6.8703,6.9198,585389,0
2012-02-10,6.8111,7.0285,6.7815,6.8901,312564,0
2012-02-13,7.0186,7.0582,6.9,6.9098,412582,0
2012-02-14,6.8209,6.8901,6.7024,6.7715,361181,0
2012-02-15,6.9594,7.0582,6.8901,6.9989,403037,0
2012-02-16,7.2262,7.2657,6.9692,7.0879,564439,0
2012-02-17,7.1865,7.5821,7.1174,7.5129,502928,0
2012-02-21,7.6019,7.9776,7.5821,7.8885,266673,0
2012-02-22,7.8392,7.8392,7.503,7.681,365773,0
2012-02-23,7.7106,7.7996,7.5722,7.6217,78512,0
2012-02-24,7.592,7.681,6.9989,7.0385,491862,0
2012-02-27,6.8506,7.3251,6.6033,6.6727,755463,0
2012-02-28,6.7419,7.0385,6.6924,7.0385,350356,0
2012-02-29,7.0088,7.1471,6.722,6.8011,202353,0
2012-03-01,6.8209,7.2955,6.7024,7.1865,456520,0
2012-03-02,7.3053,7.3152,7.0582,7.1373,198589,0
2012-03-05,7.0979,7.0979,6.7715,6.8901,276766,0
2012-03-06,6.5837,6.8209,6.5738,6.7914,484761,0
2012-03-07,6.9098,7.0385,6.8011,6.9594,328995,0
2012-03-08,7.0385,7.0385,6.7815,6.8209,129695,0
2012-03-09,6.7815,6.8209,6.5936,6.6924,179353,0
2012-03-12,6.6825,6.7419,6.5441,6.5936,394257,0
2012-03-13,6.9098,7.0385,6.5342,6.9098,284324,0
2012-03-14,6.9395,7.0088,6.7419,6.8011,187388,0
2012-03-15,6.8111,6.9098,6.7024,6.8901,115877,0
2012-03-16,6.9494,7.0483,6.8506,7.0385,178127,0
2012-03-19,7.0385,7.1076,6.7914,6.8407,226434,0
2012-03-20,6.8011,6.8011,6.465,6.5639,433889,0
2012-03-21,6.6233,6.8308,6.465,6.732,408966,0
2012-03-22,6.6924,6.7715,6.4947,6.5639,143054,0
2012-03-23,6.7123,6.7123,6.554,6.5639,85174,0
2012-03-26,6.6825,6.6825,5.9313,6.3069,903891,0
2012-03-27,6.3563,6.3959,6.2278,6.3069,289172,0
2012-03-28,6.2674,6.3069,6.0401,6.1389,166065,0
2012-03-29,6.0598,6.2674,6.0203,6.2574,176370,0
2012-03-30,6.3365,6.4453,6.2574,6.3563,212538,0
2012-04-02,6.3464,6.3563,6.0301,6.0698,229277,0
2012-04-03,6.0598,6.1983,5.9906,6.0796,424168,0
2012-04-04,6.0994,6.0994,5.8029,5.8424,322838,0
2012-04-05,5.793,6.0301,5.694,5.8128,92615,0
2012-04-09,5.783,5.8325,5.6644,5.7732,152271,0
2012-04-10,5.7336,5.8621,5.7237,5.783,183930,0
2012-04-11,5.882,6.0301,5.8226,5.872,161698,0
2012-04-12,5.9017,6.2674,5.7732,6.2377,342905,0
2012-04-13,6.2079,6.2079,5.694,5.9017,287168,0
2012-04-16,5.8918,6.0598,5.6348,5.7534,713141,0
2012-04-17,5.8325,5.8325,5.3382,5.3382,470780,0
2012-04-18,5.1998,5.4668,5.1405,5.269,690798,0
2012-04-19,5.2394,5.4074,5.2196,5.3974,164229,0
2012-04-20,5.3678,5.6644,5.3678,5.5261,173764,0
2012-04-23,5.536,5.5756,5.3974,5.4174,81881,0
2012-04-24,5.4865,5.7534,5.3974,5.7534,215009,0
2012-04-25,5.783,5.8325,5.6051,5.7633,232773,0
2012-04-26,5.7336,5.7336,5.4965,5.5556,120687,0
2012-04-27,5.5756,5.7139,5.3283,5.5261,213630,0
2012-04-30,5.4469,5.5556,5.4271,5.5261,94564,0
2012-05-01,5.5953,5.8523,5.4469,5.6348,137784,0
2012-05-02,5.6644,5.6644,5.3876,5.4469,182127,0
2012-05-03,5.5161,5.5161,5.1405,5.2098,326609,0
2012-05-04,5.1503,5.2987,5.0712,5.1998,174495,0
2012-05-07,5.2493,5.3184,5.091,5.1899,250314,0
2012-05-08,5.2098,5.8523,5.1503,5.8128,321308,0
2012-05-09,5.8128,5.8325,5.3283,5.5756,412152,0
2012-05-10,5.694,5.694,5.3678,5.3876,128725,0
2012-05-11,5.3084,5.4174,5.0812,5.1503,194730,0
2012-05-14,5.101,5.101,4.8934,4.9229,241492,0
2012-05-15,5.269,5.269,4.8638,5.0119,248419,0
2012-05-16,5.1207,5.1207,4.7352,4.7747,282848,0
2012-05-17,4.7648,4.9429,4.587,4.587,208471,0
2012-05-18,4.6067,4.8638,4.5573,4.587,192646,0
2012-05-21,4.587,4.8044,4.587,4.7253,58099,0
2012-05-22,4.587,4.8834,4.577,4.7648,166213,0
2012-05-23,4.6958,4.9527,4.5078,4.8341,163508,0
2012-05-24,4.8834,4.9229,4.8242,4.8934,108600,0
2012-05-25,4.8538,4.9131,4.7253,4.8934,69724,0
2012-05-29,4.9429,5.091,4.745,4.7747,250615,0
2012-05-30,4.7945,4.7945,4.5275,4.577,173001,0
2012-05-31,4.5573,4.7054,4.4783,4.4783,172498,0
2012-06-01,4.4683,4.5177,4.3793,4.4484,140523,0
2012-06-04,4.4188,4.6858,4.4188,4.5374,106372,0
2012-06-05,4.5374,4.6561,4.3893,4.4783,202160,0
2012-06-06,4.5177,4.7352,4.5177,4.5573,317590,0
2012-06-07,4.577,4.666,4.2903,4.3893,128546,0
2012-06-08,4.4088,4.4287,4.2705,4.32,311780,0
2012-06-11,4.3793,5.0712,4.1518,4.1618,170188,0
2012-06-12,4.1321,4.6067,4.1321,4.2212,129480,0
2012-06-13,4.2409,4.2805,4.1816,4.2112,111776,0
2012-06-14,4.2409,4.3893,4.0927,4.3893,162884,0
2012-06-15,4.5474,4.6166,4.3695,4.5474,275261,0
2012-06-18,4.4879,4.4879,4.1321,4.3596,159673,0
2012-06-19,4.4387,4.6561,4.2014,4.5474,154352,0
2012-06-20,4.6067,4.7945,4.4188,4.4683,58203,0
2012-06-21,4.4583,4.587,4.2903,4.2903,325640,0
2012-06-22,4.3398,4.5671,4.2903,4.5078,169899,0
2012-06-25,4.4484,4.5968,4.399,4.4979,69368,0
2012-06-26,4.4188,4.4979,4.3893,4.4683,24995,0
2012-06-27,4.4484,4.4583,4.3695,4.3695,238886,0
2012-06-28,4.3695,4.4583,4.32,4.4484,79563,0
2012-06-29,4.5573,4.666,4.4783,4.5968,139479,0
2012-07-02,4.6067,4.6759,4.4484,4.6264,155095,0
2012-07-03,4.5968,4.7352,4.5671,4.6462,449808,0
2012-07-05,4.6462,4.7253,4.231,4.3497,444047,0
2012-07-06,4.3596,4.3893,4.231,4.2705,216554,0
2012-07-09,4.3102,4.3102,4.1518,4.2014,133499,0
2012-07-10,4.32,4.3893,4.1816,4.2014,115642,0
2012-07-11,4.32,4.4387,4.2014,4.3102,378810,0
2012-07-12,4.2409,4.4484,4.1518,4.3102,341005,0
2012-07-13,4.3299,4.4879,4.2805,4.4387,126365,0
2012-07-16,4.4583,4.4583,4.3102,4.3793,100147,0
2012-07-17,4.5274,4.5274,4.3477,4.399,77120,0
2012-07-18,4.3596,4.6364,4.3596,4.6264,90398,0
2012-07-19,4.6462,4.7253,4.4484,4.4783,55722,0
2012-07-20,4.8538,4.8834,4.399,4.4188,123733,0
2012-07-23,4.231,4.4088,4.231,4.3893,49163,0
2012-07-24,4.3299,4.3893,4.2112,4.3398,195641,0
2012-07-25,4.32,4.3695,4.2705,4.3002,142928,0
2012-07-26,4.4188,4.5177,4.2903,4.5078,131294,0
2012-07-27,4.6067,4.6958,4.4484,4.5671,40720,0
2012-07-30,4.6166,4.6759,4.577,4.587,43989,0
2012-07-31,4.5078,4.5968,4.4583,4.587,10553,0
2012-08-01,4.6264,4.6759,4.4088,4.5177,27255,0
2012-08-02,4.5474,4.6462,4.4484,4.6462,69026,0
2012-08-03,4.6759,4.8242,4.5474,4.6561,145818,0
2012-08-06,4.8439,4.8638,4.6166,4.7054,58485,0
2012-08-07,4.7253,5.1306,4.6264,4.8934,109392,0
2012-08-08,4.8044,5.0812,4.4879,4.9429,182980,0
2012-08-09,4.9429,5.0316,4.6462,5.002,111764,0
2012-08-10,4.9527,5.091,4.8736,4.9725,36388,0
2012-08-13,4.9429,5.0415,4.8736,4.9824,114530,0
2012-08-14,4.9527,5.1108,4.8142,4.8142,97119,0
2012-08-15,4.7154,4.8341,4.6561,4.7054,235826,0
2012-08-16,4.8142,5.0515,4.755,4.9922,86751,0
2012-08-17,4.9429,5.0515,4.8834,4.9429,135048,0
2012-08-20,5.0712,5.0712,4.7945,4.8242,46204,0
2012-08-21,4.9229,5.0614,4.8044,4.9329,227191,0
2012-08-22,4.9725,4.9725,4.7945,4.8638,48802,0
2012-08-23,4.8044,4.9033,4.7945,4.8736,132517,0
2012-08-24,4.8142,4.9527,4.755,4.8638,22759,0
2012-08-27,4.8736,4.9429,4.8342,4.8934,21992,0
2012-08-28,4.8341,4.8834,4.666,4.8538,38553,0
2012-08-29,4.7747,4.8934,4.7747,4.8439,47305,0
2012-08-30,4.755,4.8834,4.755,4.8538,57943,0
2012-08-31,4.8044,4.9033,4.7845,4.8341,129305,0
2012-09-04,4.7747,4.9429,4.755,4.7747,83361,0
2012-09-05,4.755,4.8341,4.666,4.7154,60399,0
2012-09-06,4.7154,4.9429,4.7154,4.9429,42206,0
2012-09-07,5.0316,5.091,4.8439,4.8934,155060,0
2012-09-10,4.9033,4.9844,4.6462,4.9229,33906,0
2012-09-11,4.8736,5.0812,4.8736,5.0415,64600,0
2012-09-12,5.091,5.279,4.8439,5.1503,170200,0
2012-09-13,5.1207,5.5953,5.1207,5.5953,147801,0
2012-09-14,5.6842,6.0894,5.6149,5.694,451205,0
2012-09-17,5.7039,5.7336,5.3283,5.5261,114917,0
2012-09-18,5.4668,5.7385,5.002,5.6644,82036,0
2012-09-19,5.9214,5.9214,5.4965,5.6743,99632,0
2012-09-20,5.882,5.882,5.5161,5.7139,49596,0
2012-09-21,5.882,5.9412,5.6644,5.8325,219295,0
2012-09-24,6.1884,6.3859,5.951,6.297,330610,0
2012-09-25,6.2574,6.2772,5.7336,5.9412,259441,0
2012-09-26,5.8621,6.05,5.5853,5.6644,67817,0
2012-09-27,5.6644,5.8325,5.6348,5.8128,45943,0
2012-09-28,5.7336,5.9017,5.4965,5.7237,114707,0
2012-10-01,5.8325,5.8712,5.536,5.6348,56304,0
2012-10-02,5.6149,5.6248,5.4669,5.6149,52189,0
2012-10-03,5.6051,5.6147,5.4668,5.5656,38342,0
2012-10-04,5.4965,5.8523,5.4965,5.8523,89134,0
2012-10-05,5.9214,6.05,5.8226,5.8523,53959,0
2012-10-08,5.8621,5.8621,5.6545,5.783,10028,0
2012-10-09,5.7336,5.9115,5.5853,5.6248,44505,0
2012-10-10,5.5656,5.7336,5.4271,5.4469,68663,0
2012-10-11,5.4569,5.6348,5.4569,5.6149,30539,0
2012-10-12,5.5656,5.6545,5.442,5.6348,26052,0
2012-10-15,5.6149,5.6743,5.5556,5.6743,17162,0
2012-10-16,5.6545,5.872,5.6545,5.8226,124024,0
2012-10-17,5.8029,5.9805,5.6149,5.8226,120115,0
2012-10-18,5.7139,5.9313,5.5261,5.6545,75348,0
2012-10-19,5.5756,5.6743,5.536,5.536,19743,0
2012-10-22,5.4865,5.7039,5.437,5.6149,91552,0
2012-10-23,5.783,5.783,5.3678,5.4074,147264,0
2012-10-24,5.4074,5.437,5.2888,5.3382,205856,0
2012-10-25,5.3579,5.3778,5.2394,5.348,138592,0
2012-10-26,5.2888,5.3184,5.1603,5.2394,20124,0
2012-10-31,5.1603,5.1603,4.9229,4.9922,77271,0
2012-11-01,5.0712,5.0712,4.8736,4.9429,180376,0
2012-11-02,4.9527,5.002,4.8242,4.8934,49514,0
2012-11-05,4.8341,4.8934,4.755,4.8142,166092,0
2012-11-06,4.7747,4.9033,4.755,4.8934,116248,0
2012-11-07,4.7945,4.8439,4.7054,4.7648,36914,0
2012-11-08,4.7945,4.9429,4.5374,4.8142,137847,0
2012-11-09,4.745,4.9429,4.745,4.8242,155026,0
2012-11-12,4.8142,4.9131,4.7054,4.7648,73637,0
2012-11-13,4.666,4.7945,4.5178,4.6958,81222,0
2012-11-14,4.6462,4.7352,4.4879,4.587,115440,0
2012-11-15,4.6958,4.7648,4.5573,4.6364,106901,0
2012-11-16,4.6462,4.6462,4.4979,4.587,178140,0
2012-11-19,4.745,4.9329,4.6561,4.913,196923,0
2012-11-20,4.8538,4.8934,4.745,4.8044,110009,0
2012-11-21,4.7747,4.8341,4.7648,4.7648,155231,0
2012-11-23,4.7054,4.7054,4.577,4.6264,131713,0
2012-11-26,4.6858,4.7648,4.6166,4.6958,192088,0
2012-11-27,4.745,4.8934,4.745,4.8736,96635,0
2012-11-28,4.7747,5.091,4.7747,5.091,176758,0
2012-11-29,5.1701,5.4074,5.1701,5.2493,271831,0
2012-11-30,5.2493,5.2987,5.1503,5.2888,24945,0
2012-12-03,5.2493,5.2888,4.9922,5.2493,61249,0
2012-12-04,5.2394,5.8029,5.2394,5.8029,338228,0
2012-12-05,5.8029,5.9313,5.5853,5.8325,313409,0
2012-12-06,5.8918,5.8918,5.5953,5.8128,66590,0
2012-12-07,5.7732,5.9807,5.5953,5.9708,280306,0
2012-12-10,5.9412,6.8506,5.872,6.8506,393489,0
2012-12-11,6.7419,6.7419,6.1784,6.3168,389623,0
2012-12-12,6.3563,6.8802,6.1784,6.4849,702272,0
2012-12-13,6.4552,6.5441,6.1784,6.3563,201551,0
2012-12-14,6.3464,6.5145,6.1784,6.475,150766,0
2012-12-17,6.4947,6.5342,6.2772,6.465,139215,0
2012-12-18,6.4355,6.6033,6.1489,6.5145,225156,0
2012-12-19,6.4552,6.6033,6.2377,6.5441,248843,0
2012-12-20,6.5738,6.7024,6.3859,6.6233,157098,0
2012-12-21,6.475,6.4849,6.0203,6.1685,286606,0
2012-12-24,6.2278,6.3761,6.1389,6.3563,22234,0
2012-12-26,6.3464,6.6233,6.3464,6.5342,79682,0
2012-12-27,6.6033,6.7914,6.5047,6.6133,107447,0
2012-12-28,6.5936,6.6825,6.3563,6.3959,69175,0
2012-12-31,6.4255,6.6233,6.3267,6.5441,103150,0
2013-01-02,6.8407,7.0088,6.6529,6.9791,346498,0
2013-01-03,6.9198,7.1769,6.8308,6.8901,149465,0
2013-01-04,6.9297,6.9692,6.7616,6.8209,43369,0
2013-01-07,6.9198,6.9198,6.7024,6.722,70103,0
2013-01-08,6.6925,6.8308,6.5441,6.6109,134961,0
2013-01-09,6.554,6.8111,6.1588,6.6924,205863,0
2013-01-10,6.6727,6.8604,6.6727,6.7715,78261,0
2013-01-11,6.6825,6.6825,6.3761,6.6033,77323,0
2013-01-14,6.6331,6.6331,6.3761,6.5194,172500,0
2013-01-15,6.4552,6.4552,6.2574,6.3464,36937,0
2013-01-16,6.3959,6.5046,6.2772,6.4255,55647,0
2013-01-17,6.4255,6.6233,6.3761,6.5046,76331,0
2013-01-18,6.5243,6.5342,6.3365,6.4355,22741,0
2013-01-22,6.475,6.9,6.4255,6.7914,93877,0
2013-01-23,6.722,6.8603,6.465,6.6429,100034,0
2013-01-24,6.6233,6.6923,6.4255,6.4355,136582,0
2013-01-25,6.5243,6.6233,6.4255,6.475,56237,0
2013-01-28,6.475,6.5145,6.3069,6.4552,162612,0
2013-01-29,6.4849,6.5243,6.1983,6.3959,244204,0
2013-01-30,6.3859,6.4849,6.2278,6.3959,70242,0
2013-01-31,6.3365,6.5738,6.2772,6.5639,138352,0
2013-02-01,6.6033,6.6033,6.3563,6.465,135670,0
2013-02-04,6.4058,6.4058,5.882,5.882,135943,0
2013-02-05,5.783,6.287,5.783,6.2772,209477,0
2013-02-06,6.297,6.297,5.9708,6.1093,59934,0
2013-02-07,6.1784,6.1784,5.793,5.8621,169550,0
2013-02-08,5.9214,6.0104,5.6545,5.8226,165360,0
2013-02-11,5.8918,5.951,5.7732,5.8325,18466,0
2013-02-12,5.8226,5.9154,5.6969,5.8918,88983,0
2013-02-13,5.882,6.0301,5.8325,5.9313,54398,0
2013-02-14,5.9313,5.9708,5.9017,5.9214,66259,0
2013-02-15,5.9313,5.9313,5.7633,5.793,31121,0
2013-02-19,5.8029,5.8424,5.4469,5.4865,186578,0
2013-02-20,5.536,5.6842,5.5062,5.6545,293255,0
2013-02-21,5.6051,5.6051,5.348,5.4074,84724,0
2013-02-22,5.5161,5.7336,5.348,5.7237,120506,0
2013-02-25,5.7336,5.7434,5.3876,5.4668,47534,0
2013-02-26,5.4865,5.6149,5.4074,5.536,38981,0
2013-02-27,5.5756,5.8029,5.5756,5.6842,43038,0
2013-02-28,5.6446,5.6446,5.091,5.18,320366,0
2013-03-01,5.1603,5.5953,5.1405,5.5062,197952,0
2013-03-04,5.4469,5.8226,5.4469,5.5756,111158,0
2013-03-05,5.6348,5.8325,5.5853,5.694,80977,0
2013-03-06,5.7039,5.7732,5.6348,5.7336,44473,0
2013-03-07,5.7534,5.8572,5.6842,5.7633,140428,0
2013-03-08,5.882,5.9214,5.5853,5.7633,82585,0
2013-03-11,5.694,5.694,5.4965,5.6446,58662,0
2013-03-12,5.6348,5.8029,5.536,5.7336,144559,0
2013-03-13,5.7435,5.783,5.6149,5.7435,462397,0
2013-03-14,5.694,5.8325,5.6842,5.8128,30022,0
2013-03-15,5.8621,5.951,5.6348,5.951,273686,0
2013-03-18,5.783,5.783,5.5656,5.7732,97390,0
2013-03-19,5.7336,5.8523,5.536,5.6842,229239,0
2013-03-20,5.8206,5.8206,5.4765,5.6248,163515,0
2013-03-21,5.6248,5.783,5.6248,5.6644,98635,0
2013-03-22,5.7237,5.8128,5.3876,5.6842,159213,0
2013-03-25,5.7039,5.7039,5.4668,5.5853,87785,0
2013-03-26,5.5853,5.5853,5.2395,5.4174,22856,0
2013-03-27,5.4174,5.4406,5.2888,5.4074,28168,0
2013-03-28,5.3876,5.4668,5.3233,5.437,12340,0
2013-04-01,5.3678,5.4271,5.1701,5.2294,47111,0
2013-04-02,5.2196,5.269,5.0219,5.2294,58701,0
2013-04-03,5.2294,5.536,5.2294,5.4469,107803,0
2013-04-04,5.3778,5.5952,5.3283,5.3974,79917,0
2013-04-05,5.2394,5.4865,5.2394,5.4668,65137,0
2013-04-08,5.5458,5.882,5.5261,5.8424,322626,0
2013-04-09,5.8424,5.9017,5.694,5.8621,114193,0
2013-04-10,5.8226,5.9313,5.7435,5.8523,90191,0
2013-04-11,5.8325,5.8424,5.4765,5.694,103057,0
2013-04-12,5.6545,5.6545,5.4569,5.4569,44144,0
2013-04-15,5.348,5.6979,5.348,5.3678,69284,0
2013-04-16,5.3974,5.7039,5.274,5.4765,67684,0
2013-04-17,5.3876,5.4569,5.2196,5.279,63185,0
2013-04-18,5.2987,5.3678,5.1899,5.2294,39567,0
2013-04-19,5.2098,5.6348,5.0515,5.2888,44903,0
2013-04-22,5.269,5.3876,5.2294,5.3579,11250,0
2013-04-23,5.348,5.5261,5.348,5.5062,136432,0
2013-04-24,5.3975,5.6545,5.3975,5.6446,34611,0
2013-04-25,5.6842,5.783,5.6051,5.6545,39794,0
2013-04-26,5.6545,5.6545,5.5062,5.6051,11407,0
2013-04-29,5.6545,5.7336,5.4865,5.5953,37949,0
2013-04-30,5.5853,5.7534,5.3974,5.5656,62357,0
2013-05-01,5.5853,5.6149,5.5062,5.5161,27496,0
2013-05-02,5.5556,5.7336,5.5556,5.6842,114191,0
2013-05-03,5.5953,5.6842,5.4607,5.5953,46373,0
2013-05-06,5.6149,5.6446,5.4668,5.5953,63936,0
2013-05-07,5.5853,5.7732,5.5458,5.6842,95933,0
2013-05-08,5.6051,5.783,5.6051,5.6248,73701,0
2013-05-09,5.7139,5.7237,5.4865,5.536,55038,0
2013-05-10,5.5458,5.5853,5.3876,5.4074,59149,0
2013-05-13,5.437,5.5853,5.3382,5.536,60684,0
2013-05-14,5.536,5.5656,5.4271,5.437,171607,0
2013-05-15,5.6826,5.6826,5.4388,5.4685,55690,0
2013-05-16,5.4684,5.6564,5.4684,5.5179,37279,0
2013-05-17,5.5179,5.6267,5.5179,5.5378,70539,0
2013-05-20,5.5378,5.6761,5.4983,5.5476,193690,0
2013-05-21,5.5476,5.6762,5.4587,5.6367,33000,0
2013-05-22,5.5476,5.6564,5.4685,5.5476,68843,0
2013-05-23,5.4685,5.5871,5.4487,5.5278,46176,0
2013-05-24,5.4883,5.6367,5.4587,5.5574,80368,0
2013-05-28,5.6267,5.6267,5.4993,5.5574,179843,0
2013-05-29,5.4883,5.5674,5.4883,5.5179,150331,0
2013-05-30,5.5179,5.5278,5.4487,5.4883,137725,0
2013-05-31,5.4388,5.5278,5.34,5.4685,80548,0
2013-06-03,5.4191,5.5773,5.4191,5.5278,46765,0
2013-06-04,5.5574,5.6662,5.5574,5.6367,54693,0
2013-06-05,5.5871,5.6662,5.4191,5.5674,50290,0
2013-06-06,5.5278,5.6168,5.5278,5.5773,20823,0
2013-06-07,5.607,5.6958,5.607,5.6958,61998,0
2013-06-10,5.6861,5.7058,5.6367,5.6958,15693,0
2013-06-11,5.6367,5.7058,5.5574,5.5574,74832,0
2013-06-12,5.5773,5.5773,5.3498,5.3696,73928,0
2013-06-13,5.4092,5.5773,5.4092,5.5179,22360,0
2013-06-14,5.5278,5.5871,5.34,5.3992,30928,0
2013-06-17,5.3894,5.4685,5.2608,5.3004,70574,0
2013-06-18,5.3004,5.3597,5.2411,5.2707,76150,0
2013-06-19,5.2905,5.3004,5.1421,5.162,39301,0
2013-06-20,5.1323,5.2015,5.1026,5.162,25599,0
2013-06-21,5.1421,5.3202,5.1224,5.3202,59187,0
2013-06-24,5.2411,5.2411,4.9741,5.0432,142486,0
2013-06-25,5.1224,5.152,4.9445,4.9641,59510,0
2013-06-26,5.0333,5.0927,4.9268,5.0236,45698,0
2013-06-27,5.0829,5.1728,5.0532,5.0829,67715,0
2013-06-28,5.0236,5.1718,5.0236,5.0729,35433,0
2013-07-01,5.0927,5.4289,5.0729,5.2905,141772,0
2013-07-02,5.3498,5.3894,5.2707,5.3696,58096,0
2013-07-03,5.3102,5.4783,5.1916,5.4388,44323,0
2013-07-05,5.4883,5.4883,5.3301,5.34,64823,0
2013-07-08,5.3696,5.4387,5.2905,5.3202,60350,0
2013-07-09,5.3102,5.3894,5.2311,5.34,28590,0
2013-07-10,5.3597,5.3597,5.2411,5.3202,10045,0
2013-07-11,5.34,5.3696,5.251,5.3696,87457,0
2013-07-12,5.3597,5.3786,5.162,5.162,56614,0
2013-07-15,5.0927,5.34,4.9049,5.2707,143585,0
2013-07-16,5.2905,5.3666,5.2816,5.34,108817,0
2013-07-17,5.3498,5.4487,5.2411,5.251,104344,0
2013-07-18,5.2905,5.4587,5.2905,5.3696,83348,0
2013-07-19,5.3696,5.3894,5.2411,5.3202,79302,0
2013-07-22,5.3102,5.4388,5.2411,5.3696,66546,0
2013-07-23,5.3597,5.6267,5.3202,5.5179,128018,0
2013-07-24,5.5574,5.5871,5.4388,5.5476,64401,0
2013-07-25,5.5773,5.5773,5.4388,5.5179,16775,0
2013-07-26,5.4587,5.5436,5.2608,5.5278,37209,0
2013-07-29,5.5574,5.5574,5.3597,5.3894,22865,0
2013-07-30,5.3597,5.4487,5.2905,5.3894,35857,0
2013-07-31,5.3597,5.5378,5.2806,5.3696,171130,0
2013-08-01,5.4289,5.5674,5.34,5.5574,168419,0
2013-08-02,5.6367,5.7354,5.4883,5.5773,133599,0
2013-08-05,5.508,5.5378,5.4191,5.4783,89947,0
2013-08-06,5.4191,5.4883,5.3102,5.4191,85924,0
2013-08-07,5.4092,5.5871,5.3597,5.5674,44667,0
2013-08-08,5.5871,5.6861,5.5179,5.6465,187262,0
2013-08-09,5.6564,5.7256,5.6168,5.7256,163249,0
2013-08-12,5.6861,5.9333,5.6861,5.9234,372635,0
2013-08-13,5.9036,6.3286,5.9036,6.3089,690788,0
2013-08-14,6.3584,6.7935,6.3584,6.7242,956507,0
2013-08-15,6.8033,6.9023,6.4671,6.8232,484962,0
2013-08-16,6.8429,6.9053,6.5759,6.6352,452097,0
2013-08-19,6.6946,6.8726,6.4375,6.8726,86846,0
2013-08-20,6.8033,7.0012,6.6847,6.9912,361862,0
2013-08-21,7.0012,7.1198,6.7638,7.0012,527901,0
2013-08-22,7.0605,7.2681,6.9517,7.1693,555788,0
2013-08-23,7.0704,7.4165,6.8726,6.9121,608964,0
2013-08-26,6.8825,7.0308,6.7046,6.7342,472634,0
2013-08-27,6.5364,6.7142,6.3584,6.5364,855925,0
2013-08-28,6.5463,6.8133,6.4375,6.5759,570830,0
2013-08-29,6.5858,6.7538,6.4608,6.6551,206192,0
2013-08-30,6.6055,6.7837,6.5364,6.7046,192340,0
2013-09-03,6.9023,6.9705,6.6055,6.9121,465880,0
2013-09-04,6.9221,7.0506,6.6747,6.8528,357165,0
2013-09-05,6.833,7.2978,6.833,7.0802,362823,0
2013-09-06,7.1099,7.7388,6.8528,7.4561,631827,0
2013-09-09,7.5746,8.0835,7.2681,8.0097,1149833,0
2013-09-10,8.0097,8.6921,8.0097,8.346,1592146,0
2013-09-11,8.2471,8.3757,8.0395,8.356,407763,0
2013-09-12,8.3757,8.5537,7.8862,8.0097,852304,0
2013-09-13,8.0296,8.356,7.9901,8.2174,551645,0
2013-09-16,8.3065,8.6328,8.257,8.3658,411735,0
2013-09-17,8.3164,8.5339,8.2669,8.3757,536082,0
2013-09-18,8.3757,8.7515,8.0493,8.6428,749077,0
2013-09-19,8.6428,8.8504,8.5141,8.8404,788506,0
2013-09-20,8.8504,9.0778,8.8108,8.9491,609560,0
2013-09-23,9.0284,9.632,8.88,9.3942,962774,0
2013-09-24,9.4338,9.681,9.2954,9.4142,948963,0
2013-09-25,9.4142,9.4936,9.3646,9.4338,890714,0
2013-09-26,9.4437,9.819,9.4437,9.612,1238282,0
2013-09-27,9.612,9.78,9.513,9.583,642755,0
2013-09-30,9.563,9.571,9.0382,9.4042,1138054,0
2013-10-01,9.4142,9.632,9.2756,9.563,762530,0
2013-10-02,9.4738,9.7,9.2163,9.236,308476,0
2013-10-03,9.2163,9.3745,8.7613,9.2855,886266,0
2013-10-04,9.1667,9.2855,8.8108,9.0482,355153,0
2013-10-07,8.9591,9.4042,8.9023,9.2855,455983,0
2013-10-08,9.4142,9.533,9.2558,9.3447,750857,0
2013-10-09,9.3349,9.75,9.2558,9.691,478729,0
2013-10-10,9.869,10.265,9.869,10.245,1175484,0
2013-10-11,10.462,10.571,10.195,10.561,690890,0
2013-10-14,10.541,11.126,10.472,11.046,604226,0
2013-10-15,11.066,11.363,10.492,10.551,1017526,0
2013-10-16,10.818,10.818,10.066,10.571,1038807,0
2013-10-17,10.393,10.561,10.285,10.462,712025,0
2013-10-18,10.551,10.878,10.325,10.858,781526,0
2013-10-21,10.966,11.54,10.966,11.353,940670,0
2013-10-22,11.353,11.432,10.838,11.046,1186001,0
2013-10-23,10.956,11.273,10.422,10.65,1231103,0
2013-10-24,10.67,11.303,10.315,11.243,1173664,0
2013-10-25,11.203,11.203,10.601,10.67,599270,0
2013-10-28,10.64,10.818,10.165,10.265,495616,0
2013-10-29,10.195,10.195,9.147,9.4837,1494332,0
2013-10-30,9.543,9.829,9.3942,9.573,718801,0
2013-10-31,9.563,9.671,9.2063,9.573,477046,0
2013-11-01,9.4936,9.504,9.2063,9.3151,662372,0
2013-11-04,9.3349,9.642,9.2163,9.3547,322490,0
2013-11-05,9.4042,10.344,9.3151,10.115,802909,0
2013-11-06,10.295,10.383,9.2954,9.4738,374143,0
2013-11-07,9.849,10.185,9.2954,9.3547,622029,0
2013-11-08,9.612,9.829,9.4936,9.563,389636,0
2013-11-11,9.4142,10.048,9.3547,9.612,434233,0
2013-11-12,9.661,9.849,9.3646,9.4238,374969,0
2013-11-13,9.3942,9.74,9.3349,9.652,309390,0
2013-11-14,9.632,10.511,9.632,10.305,646293,0
2013-11-15,10.393,10.828,10.225,10.364,650439,0
2013-11-18,10.422,10.541,10.095,10.215,359905,0
2013-11-19,10.066,10.245,9.533,9.592,366074,0
2013-11-20,10.095,10.502,10.038,10.275,496005,0
2013-11-21,10.325,10.66,10.225,10.285,399547,0
2013-11-22,10.285,11.076,10.245,11.016,881006,0
2013-11-25,11.203,11.471,11.026,11.353,625866,0
2013-11-26,11.549,12.717,11.481,12.51,2261369,0
2013-11-27,12.41,12.806,12.074,12.756,983750,0
2013-11-29,12.687,12.905,12.252,12.46,393930,0
2013-12-02,12.37,12.707,11.906,12.41,825185,0
2013-12-03,12.35,12.35,11.471,11.896,573078,0
2013-12-04,11.778,11.867,11.372,11.827,593716,0
2013-12-05,11.629,11.768,11.164,11.283,423209,0
2013-12-06,11.52,11.569,11.243,11.392,315309,0
2013-12-09,11.392,11.569,11.213,11.471,536774,0
2013-12-10,11.422,11.422,11.066,11.223,268387,0
2013-12-11,11.293,11.432,10.897,10.996,506032,0
2013-12-12,11.136,11.283,10.69,11.026,889602,0
2013-12-13,11.303,11.461,10.868,10.888,271118,0
2013-12-16,11.096,11.53,10.888,11.066,504313,0
2013-12-17,11.096,11.857,11.096,11.827,594594,0
2013-12-18,11.559,11.807,11.481,11.738,292960,0
2013-12-19,11.857,11.857,11.016,11.146,607866,0
2013-12-20,11.164,11.273,10.788,10.838,608876,0
2013-12-23,10.611,11.116,10.571,10.996,324310,0
2013-12-24,11.106,11.126,10.72,10.858,118506,0
2013-12-26,10.68,10.838,10.205,10.422,494403,0
2013-12-27,10.374,10.788,10.265,10.74,494100,0
2013-12-30,10.818,10.976,10.265,10.325,320973,0
2013-12-31,10.295,10.492,10.275,10.335,123443,0
2014-01-02,10.413,10.413,9.789,9.889,492987,0
2014-01-03,10.048,10.048,9.771,9.879,325280,0
2014-01-06,9.869,10.008,9.504,9.563,345244,0
2014-01-07,9.592,9.77,9.4738,9.632,394694,0
2014-01-08,9.573,9.929,9.4837,9.671,326939,0
2014-01-09,9.583,9.691,9.4738,9.4837,208116,0
2014-01-10,9.533,9.71,9.3942,9.4238,95462,0
2014-01-13,9.4238,9.563,9.0482,9.0778,399951,0
2014-01-14,9.058,9.2954,9.0382,9.1173,392164,0
2014-01-15,9.1272,9.2855,9.0482,9.157,296273,0
2014-01-16,9.147,9.2459,8.8999,9.0284,257971,0
2014-01-17,9.0185,9.3745,9.0185,9.1667,256151,0
2014-01-21,9.533,10.095,9.4142,9.543,572573,0
2014-01-22,9.553,9.592,9.236,9.236,194567,0
2014-01-23,9.1667,9.1667,8.1582,8.3658,1441795,0
2014-01-24,8.257,8.5438,7.9306,8.0593,702801,0
2014-01-27,8.0395,9.0976,7.5649,8.6823,1091179,0
2014-01-28,8.6625,8.8009,8.1187,8.4153,496431,0
2014-01-29,8.2669,8.3362,7.9802,8.1187,282746,0
2014-01-30,8.1878,8.2076,7.644,7.8812,369918,0
2014-01-31,7.7626,8.1978,7.634,7.8615,475998,0
2014-02-03,7.8318,7.8318,7.2384,7.4065,391773,0
2014-02-04,7.4165,7.6835,7.3818,7.5055,236707,0
2014-02-05,7.2188,7.7527,7.2188,7.4165,297805,0
2014-02-06,7.4561,7.9361,7.4561,7.5746,478337,0
2014-02-07,7.6538,8.0395,7.6538,7.911,513804,0
2014-02-10,7.9406,8.0059,7.6835,7.7131,335651,0
2014-02-11,7.8714,8.2866,7.7132,8.2174,295341,0
2014-02-12,8.2966,8.9195,8.257,8.6823,1016507,0
2014-02-13,8.5834,9.0482,8.3164,9.0185,455816,0
2014-02-14,9.3942,9.909,9.1272,9.859,1040983,0
2014-02-18,9.76,10.085,9.3745,9.789,589198,0
2014-02-19,9.809,9.809,9.3151,9.4638,265403,0
2014-02-20,9.543,9.691,9.1965,9.563,415072,0
2014-02-21,9.583,9.583,9.3151,9.4837,323857,0
2014-02-24,9.4738,9.799,9.1965,9.75,386559,0
2014-02-25,9.72,9.78,9.2954,9.4437,166702,0
2014-02-26,9.3843,9.775,9.2261,9.3942,171582,0
2014-02-27,9.4142,9.642,9.3052,9.543,205842,0
2014-02-28,9.652,10.195,9.583,10.057,606887,0
2014-03-03,10.115,10.115,9.78,9.819,181648,0
2014-03-04,9.899,10.125,9.75,10.115,221598,0
2014-03-05,10.057,10.135,9.797,10.085,192307,0
2014-03-06,10.048,10.67,10.048,10.344,551463,0
2014-03-07,10.482,10.72,10.303,10.422,356636,0
2014-03-10,10.432,10.462,9.875,10.125,341837,0
2014-03-11,10.225,10.335,9.76,9.78,195075,0
2014-03-12,9.75,9.888,9.4042,9.691,217661,0
2014-03-13,9.72,9.78,9.3151,9.72,182411,0
2014-03-14,9.72,10.008,9.642,9.829,353403,0
2014-03-17,9.979,10.285,9.859,10.265,231768,0
2014-03-18,10.374,10.798,10.335,10.788,656981,0
2014-03-19,10.769,10.937,10.325,10.452,284517,0
2014-03-20,10.502,10.858,10.383,10.62,352534,0
2014-03-21,10.73,11.066,10.69,11.026,422082,0
2014-03-24,11.026,11.21,10.838,11.096,455375,0
2014-03-25,11.106,11.619,11.106,11.579,701391,0
2014-03-26,11.629,11.797,11.263,11.343,608876,0
2014-03-27,11.579,11.827,11.363,11.807,546620,0
2014-03-28,11.837,12.114,11.718,11.768,604550,0
2014-03-31,11.857,12.51,11.857,12.174,484917,0
2014-04-01,12.064,12.599,12.054,12.559,624520,0
2014-04-02,12.726,13.35,12.707,13.331,627789,0
2014-04-03,13.35,13.37,12.781,13.211,969091,0
2014-04-04,13.171,13.642,12.806,12.865,660525,0
2014-04-07,12.885,13.36,12.707,13.35,617774,0
2014-04-08,13.261,13.715,13.093,13.637,668978,0
2014-04-09,13.805,13.835,13.251,13.429,846208,0
2014-04-10,13.301,13.454,13.121,13.211,340114,0
2014-04-11,13.171,13.251,12.707,13.004,443318,0
2014-04-14,13.024,13.36,12.736,13.054,470242,0
2014-04-15,13.044,13.044,12.262,13.024,725130,0
2014-04-16,13.102,13.102,12.4,13.024,261994,0
2014-04-17,13.024,13.131,12.707,12.865,190583,0
2014-04-21,12.975,13.074,12.786,12.905,309885,0
2014-04-22,13.034,13.845,12.955,13.527,516865,0
2014-04-23,13.517,13.845,13.449,13.647,517596,0
2014-04-24,13.735,14.191,13.489,13.666,788229,0
2014-04-25,13.647,13.725,12.965,13.151,567283,0
2014-04-28,13.151,13.686,12.935,13.014,378375,0
2014-04-29,12.965,13.454,12.855,13.074,309049,0
2014-04-30,13.093,13.37,12.935,13.311,334200,0
2014-05-01,13.35,13.597,13.261,13.419,167508,0
2014-05-02,13.261,13.815,13.201,13.706,335016,0
2014-05-05,13.686,13.962,13.479,13.537,344583,0
2014-05-06,13.379,13.637,13.251,13.291,212637,0
2014-05-07,13.439,13.875,13.331,13.845,282745,0
2014-05-08,13.914,14.091,13.211,13.291,572650,0
2014-05-09,13.191,13.459,12.816,13.399,391554,0
2014-05-12,13.637,13.676,12.965,13.093,452515,0
2014-05-13,13.291,13.517,12.644,12.746,583967,0
2014-05-14,12.707,12.955,12.52,12.54,612814,0
2014-05-15,12.41,12.52,12.174,12.224,398923,0
2014-05-16,12.34,12.514,12.184,12.37,321728,0
2014-05-19,12.43,12.649,12.291,12.4,230703,0
2014-05-20,12.281,12.648,12.215,12.46,228015,0
2014-05-21,12.34,12.825,12.215,12.51,189152,0
2014-05-22,12.548,12.717,12.3,12.657,192065,0
2014-05-23,12.657,12.717,12.469,12.529,143368,0
2014-05-27,12.726,12.786,11.943,12.152,450195,0
2014-05-28,11.924,12.222,11.894,12.072,642725,0
2014-05-29,12.677,13.074,12.301,12.925,1114824,0
2014-05-30,12.865,13.48,12.855,13.46,879456,0
2014-06-02,13.43,13.757,13.054,13.42,391101,0
2014-06-03,13.312,13.877,13.312,13.648,518794,0
2014-06-04,13.857,14.065,13.41,14.055,422098,0
2014-06-05,14.025,14.801,13.887,14.65,1057837,0
2014-06-06,14.808,14.987,14.292,14.382,544539,0
2014-06-09,14.49,14.967,14.273,14.917,709474,0
2014-06-10,15.017,15.194,14.778,14.917,682438,0
2014-06-11,14.65,14.917,13.668,13.717,1639231,0
2014-06-12,13.787,14.123,13.222,13.569,1013148,0
2014-06-13,13.4,13.925,13.142,13.698,483119,0
2014-06-16,13.708,13.854,12.28,12.578,1839004,0
2014-06-17,13.034,13.103,12.092,12.617,1389389,0
2014-06-18,12.509,13.242,11.943,13.014,1970222,0
2014-06-19,12.389,12.895,12.214,12.657,789530,0
2014-06-20,12.825,14.392,12.736,14.223,1120377,0
2014-06-23,14.461,15.105,13.877,15.007,1712262,0
2014-06-24,14.847,15.165,14.124,14.332,776401,0
2014-06-25,14.362,15.165,14.332,15.085,641610,0
2014-06-26,14.847,15.095,14.372,14.53,1052390,0
2014-06-27,14.412,14.62,14.035,14.352,668929,0
2014-06-30,14.273,14.59,13.777,14.52,842823,0
2014-07-01,14.689,15.313,14.684,14.877,550439,0
2014-07-02,15.007,15.363,14.689,15.155,414768,0
2014-07-03,15.264,15.512,14.947,15.373,296960,0
2014-07-07,15.284,15.453,14.897,15.284,365380,0
2014-07-08,15.393,15.76,15.02,15.571,439527,0
2014-07-09,15.571,16.73,15.571,16.423,979166,0
2014-07-10,15.75,17.097,15.61,16.86,855523,0
2014-07-11,17.057,17.137,16.453,16.87,812801,0
2014-07-14,17.107,17.137,16.314,16.74,842317,0
2014-07-15,16.82,16.85,15.76,15.947,798624,0
2014-07-16,15.957,16.384,15.313,16.334,712101,0
2014-07-17,16.403,16.563,16.057,16.265,637290,0
2014-07-18,16.265,17.196,16.265,16.77,857805,0
2014-07-21,16.75,16.83,15.453,15.84,1149796,0
2014-07-22,15.908,16.85,14.63,15.443,1805970,0
2014-07-23,15.323,15.443,14.778,15.303,851508,0
2014-07-24,15.858,16.156,15.313,15.393,631882,0
2014-07-25,15.294,15.333,14.54,14.65,712269,0
2014-07-28,14.61,14.62,13.727,13.965,1277030,0
2014-07-29,13.975,15.066,13.519,14.987,1541614,0
2014-07-30,16.593,18.336,16.206,16.81,2530333,0
2014-07-31,15.333,16.107,15.095,15.977,1844337,0
2014-08-01,15.58,15.957,14.283,15.472,1623587,0
2014-08-04,15.125,15.67,14.877,15.204,922492,0
2014-08-05,14.957,15.046,13.737,13.945,1270257,0
2014-08-06,13.897,14.699,13.38,14.025,1074020,0
2014-08-07,14.084,14.852,13.877,14.55,1127330,0
2014-08-08,14.59,14.817,14.104,14.422,525498,0
2014-08-11,14.412,14.51,13.668,13.787,603335,0
2014-08-12,13.807,13.867,13.351,13.38,957836,0
2014-08-13,13.4,13.45,12.975,13.182,668506,0
2014-08-14,13.004,13.182,12.479,12.558,900484,0
2014-08-15,12.389,12.955,12.122,12.806,1083610,0
2014-08-18,12.677,13.312,12.33,12.955,487711,0
2014-08-19,13.074,13.222,12.746,12.865,380078,0
2014-08-20,12.529,12.667,12.102,12.32,792714,0
2014-08-21,12.251,12.488,12.072,12.232,606612,0
2014-08-22,12.379,12.707,12.122,12.647,452936,0
2014-08-25,12.539,13.162,12.539,12.647,547071,0
2014-08-26,12.707,12.825,12.242,12.469,402126,0
2014-08-27,12.489,12.578,12.202,12.449,617188,0
2014-08-28,12.449,12.736,12.349,12.479,600659,0
2014-08-29,12.588,12.657,12.3,12.568,584531,0
2014-09-02,12.608,12.677,12.31,12.637,529736,0
2014-09-03,12.687,13.529,12.637,13.4,974406,0
2014-09-04,13.342,13.639,12.975,13.132,563843,0
2014-09-05,13.142,13.698,13.054,13.539,524386,0
2014-09-08,13.49,13.847,13.43,13.45,837858,0
2014-09-09,13.282,13.589,13.064,13.589,256775,0
2014-09-10,13.42,14.055,13.42,13.935,781250,0
2014-09-11,14.055,14.352,13.857,14.243,654907,0
2014-09-12,14.025,14.817,13.96,14.61,718343,0
2014-09-15,14.56,14.699,14.283,14.412,508262,0
2014-09-16,14.312,15.036,14.194,14.997,629056,0
2014-09-17,14.947,15.036,14.53,14.709,315871,0
2014-09-18,14.63,14.837,14.372,14.51,329485,0
2014-09-19,14.392,14.485,13.985,14.114,458331,0
2014-09-22,14.025,14.283,13.777,14.233,431221,0
2014-09-23,14.164,14.471,13.847,13.955,303449,0
2014-09-24,13.965,14.253,13.609,14.084,321549,0
2014-09-25,13.995,13.995,13.599,13.668,240965,0
2014-09-26,13.49,14.174,13.39,14.094,237392,0
2014-09-29,13.767,14.144,13.668,13.906,278448,0
2014-09-30,13.867,14.184,13.727,14.084,363093,0
2014-10-01,14.005,14.114,13.282,13.38,618021,0
2014-10-02,13.202,13.202,12.369,12.598,1266158,0
2014-10-03,12.855,12.955,12.152,12.27,1026600,0
2014-10-06,12.419,12.539,11.855,11.924,630087,0
2014-10-07,11.992,11.992,11.488,11.586,381642,0
2014-10-08,11.696,11.963,11.279,11.894,456499,0
2014-10-09,11.815,11.953,11.399,11.508,401691,0
2014-10-10,11.419,11.943,11.132,11.527,626203,0
2014-10-13,11.448,11.686,11.147,11.289,360455,0
2014-10-14,11.399,11.914,11.156,11.626,498091,0
2014-10-15,11.409,11.775,10.239,11.488,818599,0
2014-10-16,10.813,12.112,10.436,11.865,735930,0
2014-10-17,12.222,12.726,11.983,12.479,912292,0
2014-10-20,12.29,13.38,12.29,13.192,575869,0
2014-10-21,13.094,13.529,13.044,13.47,496117,0
2014-10-22,13.48,13.777,13.103,13.172,376651,0
2014-10-23,13.222,13.847,13.212,13.559,405900,0
2014-10-24,13.48,13.717,13.302,13.629,211107,0
2014-10-27,13.342,13.668,13.024,13.569,222840,0
2014-10-28,13.678,14.194,13.599,13.975,329040,0
2014-10-29,14.025,14.233,13.648,13.688,283034,0
2014-10-30,13.678,14.253,13.678,14.223,353841,0
2014-10-31,14.442,14.912,14.164,14.57,788234,0
2014-11-03,14.451,15.264,14.144,15.066,863988,0
2014-11-04,14.967,15.348,14.471,14.749,625936,0
2014-11-05,14.847,15.175,14.58,15.125,374600,0
2014-11-06,15.14,15.76,14.61,15.11,224859,0
2014-11-07,15.066,15.542,14.808,14.937,371032,0
2014-11-10,14.977,15.482,14.808,14.837,159858,0
2014-11-11,14.798,15.061,14.59,14.897,250328,0
2014-11-12,14.897,15.175,14.739,14.907,189270,0
2014-11-13,14.917,15.249,14.867,15.145,386192,0
2014-11-14,15.056,15.294,14.768,14.927,238263,0
2014-11-17,14.817,15.551,14.768,15.403,491951,0
2014-11-18,15.453,16.324,15.184,15.244,396643,0
2014-11-19,15.264,15.477,15.066,15.323,232162,0
2014-11-20,15.294,15.78,15.175,15.532,215618,0
2014-11-21,15.82,16.017,15.58,15.75,280314,0
2014-11-24,15.977,16.319,15.62,15.63,249112,0
2014-11-25,15.72,15.8,15.443,15.66,226267,0
2014-11-26,15.532,16.344,15.443,16.027,480467,0
2014-11-28,15.997,16.007,15.67,15.868,273492,0
2014-12-01,16.008,16.008,14.927,15.63,388701,0
2014-12-02,15.72,15.72,15.214,15.423,246079,0
2014-12-03,15.482,15.858,15.373,15.73,228092,0
2014-12-04,15.571,16.236,15.571,16.027,526022,0
2014-12-05,16.206,16.513,16.156,16.413,695446,0
2014-12-08,16.413,16.423,15.79,15.878,214010,0
2014-12-09,15.76,15.952,15.066,15.066,670046,0
2014-12-10,14.997,15.443,14.65,14.768,874564,0
2014-12-11,14.768,15.254,14.62,15.095,400992,0
2014-12-12,15.017,15.165,14.778,14.917,436010,0
2014-12-15,14.987,15.017,14.045,14.065,595291,0
2014-12-16,13.867,14.124,13.688,14.065,376971,0
2014-12-17,14.184,14.689,14.114,14.422,304222,0
2014-12-18,14.897,14.967,14.422,14.68,254969,0
2014-12-19,14.758,15.393,14.68,15.303,255678,0
2014-12-22,15.542,15.8,15.484,15.65,212784,0
2014-12-23,15.85,16.255,15.85,16.057,284709,0
2014-12-24,16.127,16.216,15.8,16.136,68190,0
2014-12-26,16.245,16.255,15.84,15.908,133398,0
2014-12-29,15.977,16.255,15.81,16.097,111673,0
2014-12-30,16.077,16.226,15.383,15.58,517474,0
2014-12-31,15.6,16.007,15.433,15.75,225882,0
2015-01-02,15.71,15.73,15.363,15.433,153633,0
2015-01-05,15.363,15.383,14.877,15.046,204140,0
2015-01-06,15.175,15.284,14.857,15.046,259184,0
2015-01-07,15.274,15.69,15.244,15.353,301204,0
2015-01-08,15.561,15.74,15.373,15.73,294462,0
2015-01-09,15.74,15.81,15.383,15.75,134698,0
2015-01-12,15.65,15.76,15.472,15.64,470242,0
2015-01-13,15.8,16.156,15.561,16.127,416278,0
2015-01-14,16.136,16.255,15.878,16.226,280306,0
2015-01-15,16.245,16.344,16.127,16.176,515029,0
2015-01-16,16.304,16.75,15.927,16.73,621815,0
2015-01-20,16.959,17.037,16.74,16.84,980326,0
2015-01-21,16.81,16.999,16.69,16.78,440814,0
2015-01-22,16.8,16.8,16.294,16.503,519811,0
2015-01-23,16.513,16.553,15.868,15.908,424126,0
2015-01-26,15.987,16.553,15.987,16.354,341218,0
2015-01-27,16.186,16.69,16.186,16.533,146475,0
2015-01-28,16.85,16.85,16.057,16.314,194253,0
2015-01-29,16.314,16.403,16.047,16.334,125407,0
2015-01-30,16.107,16.284,16.017,16.216,127013,0
2015-02-02,16.374,16.76,16.194,16.72,306958,0
2015-02-03,16.85,17.227,16.848,16.9,351163,0
2015-02-04,16.647,17.077,16.647,16.979,245646,0
2015-02-05,17.037,17.117,16.92,17.077,197901,0
2015-02-06,17.037,17.057,16.87,16.93,199385,0
2015-02-09,16.969,17.137,16.88,17.047,147536,0
2015-02-10,17.047,17.733,17.047,17.713,465714,0
2015-02-11,17.723,17.9,17.583,17.84,502957,0
2015-02-12,17.97,18.237,17.733,17.89,389854,0
2015-02-13,18.059,18.931,17.99,18.813,497184,0
2015-02-17,19.02,20.318,18.456,19.496,650891,0
2015-02-18,19.556,19.773,19.199,19.328,678499,0
2015-02-19,19.258,19.764,18.981,19.714,375055,0
2015-02-20,19.823,20.408,19.526,20.323,478781,0
2015-02-23,20.318,21.558,20.23,21.379,750418,0
2015-02-24,21.578,22.162,20.685,21.558,586883,0
2015-02-25,21.508,21.944,20.993,21.301,522643,0
2015-02-26,21.101,21.558,19.942,20.348,794809,0
2015-02-27,20.348,20.953,20.151,20.528,672910,0
2015-03-02,20.775,21.301,20.566,20.924,542196,0
2015-03-03,20.993,21.389,20.408,20.844,593449,0
2015-03-04,20.904,21.261,20.566,20.705,501435,0
2015-03-05,20.705,21.865,20.636,21.568,601318,0
2015-03-06,21.657,22.568,21.618,22.034,847799,0
2015-03-09,22.441,23.144,21.905,22.847,840837,0
2015-03-10,22.638,22.975,22.461,22.728,620589,0
2015-03-11,22.837,22.837,22.421,22.538,603135,0
2015-03-12,22.638,23.481,22.638,23.351,790290,0
2015-03-13,23.441,23.441,22.638,22.935,516569,0
2015-03-16,23.233,24.631,23.214,24.373,1065929,0
2015-03-17,24.373,25.771,24.254,25.532,2184020,0
2015-03-18,25.414,25.789,25.116,25.602,640869,0
2015-03-19,25.671,25.869,24.977,25.294,737423,0
2015-03-20,25.404,25.899,25.294,25.463,590624,0
2015-03-23,25.463,25.552,24.878,25.096,669018,0
2015-03-24,24.888,25.027,23.511,24.214,638548,0
2015-03-25,24.383,24.611,23.927,24.314,419309,0
2015-03-26,24.016,24.343,23.034,23.361,521413,0
2015-03-27,23.164,23.708,23.015,23.292,399837,0
2015-03-30,23.461,24.164,23.341,24.036,387226,0
2015-03-31,23.738,24.402,22.588,22.945,652324,0
2015-04-01,23.024,23.401,22.162,23.005,517175,0
2015-04-02,23.204,23.857,23.044,23.531,211068,0
2015-04-06,23.688,23.857,23.184,23.461,401148,0
2015-04-07,23.629,23.768,23.223,23.391,433196,0
2015-04-08,23.589,23.887,22.628,23.094,489429,0
2015-04-09,22.876,23.491,22.713,22.945,482620,0
2015-04-10,23.024,23.511,22.995,23.331,411035,0
2015-04-13,23.401,23.511,22.558,22.935,452604,0
2015-04-14,23.044,23.184,22.578,22.787,358673,0
2015-04-15,22.935,22.935,21.618,22.221,764184,0
2015-04-16,22.044,22.201,21.795,21.805,366959,0
2015-04-17,21.281,22.104,21.251,21.795,257780,0
2015-04-20,21.895,22.084,21.321,21.687,305748,0
2015-04-21,21.548,21.944,21.398,21.765,575949,0
2015-04-22,21.845,22.688,21.638,22.351,465752,0
2015-04-23,22.528,23.301,22.351,22.995,405991,0
2015-04-24,23.194,23.411,22.787,23.005,223499,0
2015-04-27,23.074,23.491,22.47,22.558,231044,0
2015-04-28,22.341,22.905,22.152,22.757,223891,0
2015-04-29,22.678,22.747,22.351,22.509,206426,0
2015-04-30,22.441,22.945,21.765,21.845,435251,0
2015-05-01,21.865,21.924,21.369,21.528,197649,0
2015-05-04,21.717,22.49,21.628,22.064,499922,0
2015-05-05,21.994,22.341,21.36,21.408,397415,0
2015-05-06,21.608,21.647,20.601,20.805,345015,0
2015-05-07,20.675,20.675,20.041,20.616,490625,0
2015-05-08,20.586,21.062,20.538,20.953,604950,0
2015-05-11,20.715,21.924,20.715,21.785,826814,0
2015-05-12,21.628,21.855,21.418,21.805,433920,0
2015-05-13,21.756,22.074,21.667,21.855,286232,0
2015-05-14,21.964,22.074,21.825,22.034,203601,0
2015-05-15,21.915,22.132,21.543,21.805,201487,0
2015-05-18,21.885,22.431,21.697,22.311,393055,0
2015-05-19,22.381,22.421,21.964,22.231,225019,0
2015-05-20,22.271,22.371,21.657,21.815,348382,0
2015-05-21,21.865,22.024,21.618,21.775,409018,0
2015-05-22,21.795,21.795,20.983,21.331,289158,0
2015-05-26,21.128,21.128,20.969,21.028,323555,0
2015-05-27,21.019,21.208,20.571,20.79,232626,0
2015-05-28,20.581,20.69,20.253,20.472,346663,0
2015-05-29,20.581,20.83,19.835,19.925,547484,0
2015-06-01,19.825,20.472,19.487,20.243,525112,0
2015-06-02,20.253,22.024,20.253,21.944,569037,0
2015-06-03,21.924,22.034,20.969,21.367,407648,0
2015-06-04,21.396,22.53,21.288,22.302,954027,0
2015-06-05,22.272,22.442,21.586,21.964,428356,0
2015-06-08,21.894,22.104,21.506,21.526,286007,0
2015-06-09,21.328,21.824,21.278,21.586,200175,0
2015-06-10,21.656,22.132,21.318,21.328,294227,0
2015-06-11,21.546,21.737,20.979,21.436,331810,0
2015-06-12,21.238,21.328,20.641,20.9,118625,0
2015-06-15,20.79,20.89,20.322,20.502,263187,0
2015-06-16,20.322,20.621,19.954,20.064,159239,0
2015-06-17,19.934,19.934,18.243,18.781,1955505,0
2015-06-18,18.651,19.199,18.353,18.403,600766,0
2015-06-19,18.333,19.258,17.746,18.472,582972,0
2015-06-22,18.472,19.895,18.472,19.487,564776,0
2015-06-23,19.527,19.795,19.159,19.467,401035,0
2015-06-24,19.208,19.656,19.049,19.199,237149,0
2015-06-25,19.318,19.845,18.87,19.437,422928,0
2015-06-26,19.397,19.875,19.199,19.288,230616,0
2015-06-29,18.9,18.999,18.383,18.721,387541,0
2015-06-30,18.95,19.238,18.453,18.691,538468,0
2015-07-01,19.129,19.129,18.095,18.253,612226,0
2015-07-02,18.333,18.771,18.104,18.601,733666,0
2015-07-06,18.433,19.318,18.303,19.049,430770,0
2015-07-07,19.109,19.477,18.741,19.348,335066,0
2015-07-08,19.208,19.457,19.009,19.039,195531,0
2015-07-09,19.278,19.507,19.009,19.268,105154,0
2015-07-10,19.576,19.795,19.268,19.666,241272,0
2015-07-13,19.875,20.263,19.636,19.974,277060,0
2015-07-14,20.034,20.71,19.756,20.7,400564,0
2015-07-15,20.621,21.318,20.522,21.098,464128,0
2015-07-16,21.387,21.884,21.058,21.128,383722,0
2015-07-17,21.138,21.357,20.75,21.168,218250,0
2015-07-20,21.486,21.486,20.054,20.183,308425,0
2015-07-21,20.302,20.362,19.417,19.885,441326,0
2015-07-22,19.845,20.054,19.427,19.656,198747,0
2015-07-23,19.547,19.606,19.149,19.467,221668,0
2015-07-24,19.368,19.368,18.472,18.482,377589,0
2015-07-27,18.363,18.363,17.905,18.005,425743,0
2015-07-28,17.945,18.303,17.945,18.114,389553,0
2015-07-29,18.164,18.681,18.104,18.453,582469,0
2015-07-30,18.453,19.228,18.144,19.139,367336,0
2015-07-31,19.218,19.328,18.552,18.691,277060,0
2015-08-03,18.651,19.199,18.552,19.119,404972,0
2015-08-04,19.208,19.268,18.472,18.562,381812,0
2015-08-05,18.592,19.268,18.512,19.019,501643,0
2015-08-06,18.85,20.591,18.711,20.213,679377,0
2015-08-07,20.382,21.288,20.124,20.959,911000,0
2015-08-10,21.466,22.104,20.452,21.914,1019170,0
2015-08-11,21.884,21.914,20.601,20.9,669137,0
2015-08-12,20.621,20.86,20.173,20.631,574226,0
2015-08-13,20.581,21.406,20.283,21.347,673649,0
2015-08-14,21.367,21.656,20.273,20.651,498326,0
2015-08-17,20.532,21.048,20.163,20.989,209705,0
2015-08-18,20.89,21.078,20.134,20.641,279170,0
2015-08-19,20.571,20.571,19.427,19.576,369548,0
2015-08-20,19.895,19.895,18.821,18.88,339691,0
2015-08-21,18.542,18.721,17.219,18.154,778100,0
2015-08-24,17.329,18.184,15.219,17.269,629777,0
2015-08-25,18.174,18.463,17.309,17.309,339691,0
2015-08-26,17.707,18.641,17.597,18.472,454595,0
2015-08-27,18.741,19.795,18.393,19.616,409357,0
2015-08-28,19.497,19.766,19.119,19.457,214229,0
2015-08-31,19.268,19.328,18.621,19.059,137424,0
2015-09-01,18.542,19.159,18.413,18.681,334966,0
2015-09-02,18.96,19.228,18.213,18.363,177032,0
2015-09-03,18.263,19.218,18.134,19.069,299578,0
2015-09-04,18.771,19.298,18.601,19.179,157631,0
2015-09-08,19.308,20.243,19.308,20.154,317574,0
2015-09-09,20.362,20.73,19.905,20.253,256552,0
2015-09-10,20.203,20.422,20.014,20.372,160768,0
2015-09-11,20.263,20.392,20.024,20.392,102138,0
2015-09-14,20.342,20.362,19.835,19.845,241874,0
2015-09-15,19.934,20.312,19.795,20.104,149588,0
2015-09-16,20.183,20.631,19.557,19.676,236547,0
2015-09-17,19.716,19.865,18.92,19.049,436995,0
2015-09-18,18.761,19.557,18.621,19.139,254038,0
2015-09-21,19.228,19.387,18.343,18.472,387944,0
2015-09-22,18.313,18.323,17.756,17.905,443839,0
2015-09-23,17.885,18.253,17.547,17.687,362016,0
2015-09-24,17.527,17.806,17.264,17.457,677662,0
2015-09-25,17.737,18.203,17.059,17.895,309833,0
2015-09-28,17.617,17.717,17.01,17.369,467312,0
2015-09-29,17.467,18.333,17.378,17.885,308625,0
2015-09-30,18.065,18.383,17.727,17.727,201261,0
2015-10-01,17.697,17.905,17.049,17.059,477315,0
2015-10-02,16.911,17.517,16.533,17.477,306213,0
2015-10-05,17.577,18.263,17.577,17.875,231074,0
2015-10-06,17.945,18.144,17.687,17.727,341399,0
2015-10-07,17.786,18.88,17.786,18.831,318803,0
2015-10-08,18.781,19.736,18.631,19.557,320892,0
2015-10-09,19.646,19.944,19.218,19.606,363415,0
2015-10-12,19.676,20.989,19.368,20.661,380196,0
2015-10-13,20.601,20.611,19.785,20.183,499230,0
2015-10-14,20.253,20.442,19.795,20.243,225187,0
2015-10-15,20.263,20.989,20.263,20.989,540749,0
2015-10-16,20.93,21.098,20.661,20.949,343410,0
2015-10-19,20.78,20.87,20.571,20.69,532323,0
2015-10-20,20.79,20.83,20.382,20.651,316468,0
2015-10-21,20.661,21.009,20.412,20.462,522654,0
2015-10-22,20.591,20.79,20.492,20.611,165974,0
2015-10-23,20.81,21.357,20.81,21.188,645702,0
2015-10-26,24.868,27.345,23.257,23.864,1863821,0
2015-10-27,23.854,24.053,22.978,23.963,575834,0
2015-10-28,24.122,27.097,24.122,26.759,1486734,0
2015-10-29,26.43,27.833,26.013,26.44,920851,0
2015-10-30,26.589,27.495,25.615,26.609,850079,0
2015-11-02,26.669,27.445,25.475,25.793,669412,0
2015-11-03,25.505,26.082,24.182,25.704,988811,0
2015-11-04,25.843,25.863,25.008,25.316,498389,0
2015-11-05,25.247,25.863,24.998,25.396,355876,0
2015-11-06,25.386,25.933,25.366,25.605,404732,0
2015-11-09,25.376,26.957,25.227,25.336,507567,0
2015-11-10,25.346,26.151,25.117,25.983,537331,0
2015-11-11,26.161,26.599,25.833,25.933,437304,0
2015-11-12,25.863,26.411,25.167,25.943,369648,0
2015-11-13,25.943,26.619,25.664,25.943,744725,0
2015-11-16,26.112,26.858,25.783,26.749,735073,0
2015-11-17,26.858,27.485,26.48,27.226,805646,0
2015-11-18,27.197,27.435,26.281,27.087,979059,0
2015-11-19,27.375,27.703,26.858,27.117,613634,0
2015-11-20,27.355,28.847,26.897,28.271,1505935,0
2015-11-23,29.096,29.096,25.286,25.744,1840901,0
2015-11-24,25.416,26.341,25.366,25.704,706021,0
2015-11-25,25.555,25.744,23.635,24.331,983281,0
2015-11-27,24.878,25.137,24.202,24.49,184271,0
2015-11-30,24.868,25.396,24.5,25.018,462538,0
2015-12-01,25.008,25.266,24.391,24.48,379031,0
2015-12-02,24.54,24.769,23.983,24.54,382615,0
2015-12-03,24.849,24.849,23.734,24.053,304668,0
2015-12-04,23.963,24.52,23.536,24.242,177836,0
2015-12-07,24.292,24.52,23.078,23.924,360701,0
2015-12-08,23.625,24.262,23.296,24.212,310263,0
2015-12-09,24.192,25.266,24.073,24.47,500437,0
2015-12-10,24.282,24.958,24.282,24.868,205684,0
2015-12-11,24.888,24.888,24.411,24.68,407346,0
2015-12-14,24.56,24.759,23.018,23.376,528159,0
2015-12-15,23.635,24.898,23.466,24.699,631527,0
2015-12-16,24.62,24.958,24.262,24.958,372161,0
2015-12-17,25.207,26.789,25.157,25.883,854804,0
2015-12-18,26.092,26.092,24.132,24.282,297769,0
2015-12-21,24.312,24.948,23.774,24.948,357684,0
2015-12-22,25.038,25.266,24.779,25.157,357767,0
2015-12-23,25.147,25.863,25.048,25.793,347532,0
2015-12-24,25.744,26.112,25.515,25.515,103322,0
2015-12-28,25.724,26.161,24.689,25.993,722317,0
2015-12-29,26.013,26.391,25.933,26.371,251329,0
2015-12-30,26.43,26.858,26.108,26.749,263945,0
2015-12-31,26.48,27.067,26.331,26.937,169260,0
2016-01-04,26.46,26.779,25.993,26.052,170498,0
2016-01-05,26.062,26.151,25.793,25.963,159470,0
2016-01-06,25.386,25.973,24.984,25.445,149682,0
2016-01-07,24.749,25.316,24.461,25.187,176608,0
2016-01-08,25.376,25.381,24.421,24.6,169099,0
2016-01-11,24.6,25.605,24.421,25.276,198943,0
2016-01-12,25.704,26.261,25.674,26.092,328952,0
2016-01-13,26.092,26.609,25.529,25.694,305248,0
2016-01-14,25.674,25.685,24.769,25.585,158335,0
2016-01-15,24.729,25.331,23.665,24.391,425613,0
2016-01-19,24.47,24.928,24.212,24.461,427351,0
2016-01-20,23.844,24.406,22.65,23.814,589783,0
2016-01-21,23.436,24.868,23.436,24.6,189815,0
2016-01-22,25.137,25.843,24.858,25.803,191588,0
2016-01-25,25.823,25.823,25.167,25.366,227647,0
2016-01-26,25.416,26.439,25.276,26.301,182506,0
2016-01-27,26.291,27.047,26.122,26.47,287679,0
2016-01-28,26.799,26.809,26.132,26.549,181824,0
2016-01-29,26.858,27.255,26.381,27.157,327904,0
2016-02-01,26.927,28.001,26.759,27.923,382612,0
2016-02-02,27.485,28.001,27.255,27.555,410481,0
2016-02-03,27.923,27.923,26.062,26.261,376986,0
2016-02-04,26.391,27.763,26.092,27.753,286152,0
2016-02-05,27.753,27.753,27.375,27.703,266285,0
2016-02-08,27.355,27.953,27.345,27.723,166709,0
2016-02-09,27.853,27.853,27.255,27.613,136138,0
2016-02-10,27.982,28.37,27.087,27.753,195478,0
2016-02-11,27.077,27.206,26.329,26.759,153929,0
2016-02-12,27.177,27.545,26.132,27.047,259125,0
2016-02-16,27.703,28.35,27.188,28.201,368378,0
2016-02-17,28.589,28.758,27.913,28.469,564286,0
2016-02-18,28.549,28.807,28.111,28.38,468861,0
2016-02-19,28.191,28.241,27.604,28.071,227437,0
2016-02-22,28.649,29.225,27.763,28.787,561132,0
2016-02-23,28.559,28.758,28.011,28.708,319507,0
2016-02-24,28.031,28.897,27.487,28.827,232482,0
2016-02-25,28.997,29.902,28.95,29.563,392091,0
2016-02-26,29.842,30.524,29.504,29.633,397209,0
2016-02-29,30.121,30.752,29.007,29.126,739440,0
2016-03-01,29.504,29.803,28.389,29.305,385049,0
2016-03-02,29.136,30.21,29.047,29.852,578842,0
2016-03-03,29.942,30.22,28.947,29.185,369890,0
2016-03-04,29.185,29.405,28.35,28.639,318604,0
2016-03-07,28.36,28.399,27.48,27.893,357186,0
2016-03-08,27.613,28.271,27.504,28.111,199938,0
2016-03-09,28.569,28.787,28.331,28.519,250419,0
2016-03-10,29.017,29.017,28.051,28.221,594100,0
2016-03-11,28.659,29.175,28.36,28.997,125565,0
2016-03-14,28.947,28.947,28.38,28.758,108930,0
2016-03-15,28.469,28.639,28.35,28.579,227545,0
2016-03-16,28.341,29.124,28.271,28.987,295438,0
2016-03-17,28.947,29.235,28.36,28.639,398264,0
2016-03-18,28.708,29.504,28.708,29.315,320770,0
2016-03-21,29.285,29.504,29.187,29.315,198029,0
2016-03-22,29.245,29.842,28.947,29.205,96839,0
2016-03-23,28.937,29.205,28.38,28.669,320545,0
2016-03-24,28.459,29.395,28.399,28.649,93093,0
2016-03-28,28.649,28.907,28.489,28.718,123439,0
2016-03-29,28.409,28.629,27.883,28.081,209754,0
2016-03-30,28.36,28.44,27.991,28.171,266616,0
2016-03-31,28.161,28.827,27.853,28.151,242075,0
2016-04-01,27.863,28.091,27.495,27.873,181430,0
2016-04-04,27.643,27.703,27.365,27.653,260345,0
2016-04-05,27.385,27.415,26.967,26.987,198996,0
2016-04-06,26.858,26.964,25.903,26.421,349599,0
2016-04-07,26.271,26.351,25.207,25.565,327727,0
2016-04-08,25.565,26.51,25.386,26.46,262720,0
2016-04-11,26.46,27.037,25.843,25.893,266620,0
2016-04-12,25.813,27.107,25.793,27.027,306724,0
2016-04-13,27.445,29.195,27.395,29.096,737288,0
2016-04-14,29.245,29.395,28.738,29.165,459113,0
2016-04-15,29.106,29.444,28.957,29.195,178001,0
2016-04-18,28.847,29.494,28.599,29.375,461130,0
2016-04-19,29.524,31.076,29.285,30.936,1209513,0
2016-04-20,30.827,31.235,30.389,30.459,400056,0
2016-04-21,30.141,30.887,29.683,30.708,244744,0
2016-04-22,30.598,30.787,29.454,29.524,274907,0
2016-04-25,29.534,30.036,28.554,28.679,398007,0
2016-04-26,28.659,29.106,28.35,29.017,258704,0
2016-04-27,29.126,29.17,28.389,28.857,344524,0
2016-04-28,28.758,28.967,28.37,28.748,281032,0
2016-04-29,28.738,29.156,28.321,28.321,451785,0
2016-05-02,28.271,29.544,28.271,29.086,370325,0
2016-05-03,28.817,28.817,27.893,27.991,383693,0
2016-05-04,27.853,28.419,27.653,27.853,434758,0
2016-05-05,27.833,28.321,27.623,28.161,260599,0
2016-05-06,28.041,28.111,27.733,28.061,126695,0
2016-05-09,27.982,28.947,27.775,28.768,257280,0
2016-05-10,29.076,29.245,28.509,29.037,183709,0
2016-05-11,28.817,29.037,28.419,28.887,160871,0
2016-05-12,29.126,29.235,27.963,28.539,249571,0
2016-05-13,28.38,28.708,27.783,27.883,190521,0
2016-05-16,27.982,28.331,27.137,27.713,309188,0
2016-05-17,27.783,27.953,26.868,26.997,313792,0
2016-05-18,26.897,27.186,26.519,26.828,249955,0
2016-05-19,26.752,26.752,25.694,26.133,400870,0
2016-05-20,26.173,27.33,26.173,27.031,233136,0
2016-05-23,26.941,27.51,26.841,26.911,187176,0
2016-05-24,27.151,27.43,26.612,26.802,95847,0
2016-05-25,27.171,27.171,26.632,26.772,111223,0
2016-05-26,26.612,27.729,26.612,27.24,155193,0
2016-05-27,27.25,27.959,27.25,27.959,173716,0
2016-05-31,28.158,28.517,27.609,28.338,214684,0
2016-06-01,28.278,28.288,27.679,28.068,191191,0
2016-06-02,27.919,28.856,27.674,28.707,268289,0
2016-06-03,28.547,28.916,28.417,28.677,191216,0
2016-06-06,28.617,29.315,28.587,29.165,181457,0
2016-06-07,29.086,29.983,29.086,29.515,339049,0
2016-06-08,29.604,29.924,29.415,29.744,283700,0
2016-06-09,29.455,29.674,28.944,29.574,329946,0
2016-06-10,29.106,29.894,28.836,29.684,209796,0
2016-06-13,29.535,29.944,29.535,29.854,190566,0
2016-06-14,29.914,30.422,29.724,30.223,609699,0
2016-06-15,30.243,30.821,30.118,30.333,446233,0
2016-06-16,30.073,30.502,29.724,30.084,249725,0
2016-06-17,30.173,31.529,30.063,31.111,820955,0
2016-06-20,31.42,31.918,31.32,31.769,497746,0
2016-06-21,31.918,31.968,30.941,31.18,559180,0
2016-06-22,31.26,31.47,30.941,31.051,367009,0
2016-06-23,31.529,31.599,30.672,31.011,193382,0
2016-06-24,29.684,30.692,29.076,29.614,558503,0
2016-06-27,29.136,29.694,28.088,28.657,739698,0
2016-06-28,29.136,30.452,28.946,29.804,638770,0
2016-06-29,30.372,30.991,30.107,30.921,370926,0
2016-06-30,31.111,31.121,30.412,30.462,273738,0
2016-07-01,30.582,31.041,30.562,30.801,175908,0
2016-07-05,30.921,31.076,30.303,30.592,372093,0
2016-07-06,30.402,30.722,30.113,30.522,255137,0
2016-07-07,30.751,30.811,30.462,30.682,193719,0
2016-07-08,30.931,31.219,30.572,30.801,151491,0
2016-07-11,31.001,31.121,30.801,31.081,130650,0
2016-07-12,30.981,31.228,30.712,31.041,212945,0
2016-07-13,31.23,31.784,31.081,31.619,283094,0
2016-07-14,31.968,32.188,31.749,32.078,299383,0
2016-07-15,32.417,32.996,31.529,31.589,314932,0
2016-07-18,31.589,32.018,31.46,31.799,233574,0
2016-07-19,31.799,32.547,31.529,31.819,147831,0
2016-07-20,31.899,32.288,31.13,31.13,114413,0
2016-07-21,31.061,31.49,30.333,30.432,203831,0
2016-07-22,30.472,30.622,30.223,30.432,215280,0
2016-07-25,30.472,30.662,30.144,30.502,131832,0
2016-07-26,30.572,30.921,30.103,30.143,125068,0
2016-07-27,30.183,30.349,29.674,29.684,185434,0
2016-07-28,29.555,29.794,29.405,29.485,167352,0
2016-07-29,29.574,29.953,29.455,29.604,181633,0
2016-08-01,29.545,29.545,29.016,29.066,200946,0
2016-08-02,29.066,29.285,28.427,28.667,223157,0
2016-08-03,28.587,29.415,28.587,29.405,479323,0
2016-08-04,29.285,29.624,28.976,29.425,291697,0
2016-08-05,29.814,29.824,29.215,29.295,88842,0
2016-08-08,29.425,29.604,29.046,29.594,114146,0
2016-08-09,29.754,29.963,29.315,29.784,273052,0
2016-08-10,29.744,29.874,28.986,29.564,228663,0
2016-08-11,29.574,29.804,29.185,29.425,140560,0
2016-08-12,29.505,29.874,28.687,28.747,184368,0
2016-08-15,27.989,29.275,27.969,29.126,209102,0
2016-08-16,28.886,29.136,28.637,28.697,166341,0
2016-08-17,28.637,28.707,28.268,28.457,82702,0
2016-08-18,28.537,29.195,28.397,29.185,156338,0
2016-08-19,28.936,29.305,28.926,29.066,161462,0
2016-08-22,29.235,29.924,28.786,29.515,186135,0
2016-08-23,29.664,30.422,29.574,30.043,164063,0
2016-08-24,30.073,31.021,29.724,30.861,210567,0
2016-08-25,30.941,31.081,30.522,30.712,139899,0
2016-08-26,30.682,31.061,30.083,30.123,153978,0
2016-08-29,30.662,30.811,30.158,30.741,153438,0
2016-08-30,31.669,31.669,29.834,30.382,273214,0
2016-08-31,30.103,30.672,29.574,29.684,237400,0
2016-09-01,29.824,30.412,29.335,30.303,110598,0
2016-09-02,30.472,30.642,30.053,30.472,73493,0
2016-09-06,30.682,31.22,30.642,31.13,227146,0
2016-09-07,30.851,31.22,30.806,31.22,113959,0
2016-09-08,31.081,31.17,30.023,30.113,170727,0
2016-09-09,30.033,30.173,28.946,28.966,178197,0
2016-09-12,28.627,29.774,28.427,29.525,238371,0
2016-09-13,29.255,29.581,28.617,29.116,171032,0
2016-09-14,29.185,29.485,28.527,28.547,117823,0
2016-09-15,27.998,29.026,27.998,28.866,237323,0
2016-09-16,28.697,28.871,28.278,28.387,126329,0
2016-09-19,28.567,29.275,28.556,28.657,167681,0
2016-09-20,28.697,29.624,28.378,28.487,308965,0
2016-09-21,28.697,29.385,28.487,29.305,298447,0
2016-09-22,29.604,30.472,29.445,30.283,360149,0
2016-09-23,30.253,30.497,29.923,30.213,189441,0
2016-09-26,30.013,30.173,29.584,29.724,153898,0
2016-09-27,29.714,30.128,29.425,29.993,146182,0
2016-09-28,30.123,30.263,30.025,30.223,98494,0
2016-09-29,30.033,30.821,30.033,30.602,239527,0
2016-09-30,30.462,31.16,30.462,31.031,398749,0
2016-10-03,31.061,31.19,30.572,30.891,163332,0
2016-10-04,30.751,31.839,30.751,31.759,291863,0
2016-10-05,31.918,32.657,31.794,32.417,579937,0
2016-10-06,32.417,32.417,31.47,31.699,104804,0
2016-10-07,31.709,31.819,31.34,31.43,93216,0
2016-10-10,31.609,32.038,31.609,31.998,95078,0
2016-10-11,31.819,32.118,31.24,31.519,137316,0
2016-10-12,31.45,31.749,31.45,31.609,142089,0
2016-10-13,31.609,31.739,31.121,31.31,151634,0
2016-10-14,31.729,31.968,31.21,31.539,175848,0
2016-10-17,31.47,31.739,31.2,31.709,135383,0
2016-10-18,31.928,31.933,31.2,31.43,547620,0
2016-10-19,31.619,32.078,31.4,31.978,394758,0
2016-10-20,31.928,32.218,31.669,31.859,110401,0
2016-10-21,31.569,31.824,31.29,31.539,86418,0
2016-10-24,31.799,31.934,31.4,31.539,84748,0
2016-10-25,31.609,31.609,31.111,31.16,118654,0
2016-10-26,31.031,31.14,30.861,30.951,149141,0
2016-10-27,31.061,31.48,30.831,31.121,124867,0
2016-10-28,31.859,31.859,31.121,31.21,168178,0
2016-10-31,31.38,31.38,30.921,31.061,151500,0
2016-11-01,31.091,31.45,30.362,30.602,275576,0
2016-11-02,30.352,30.352,29.515,29.654,217862,0
2016-11-03,29.535,30.003,29.165,29.215,186247,0
2016-11-04,29.325,30.213,28.587,29.445,310592,0
2016-11-07,30.023,30.712,29.874,30.632,246715,0
2016-11-08,30.402,30.911,29.146,30.851,190621,0
2016-11-09,27.939,30.702,27.939,29.834,225693,0
2016-11-10,29.924,30.941,28.048,28.138,558566,0
2016-11-11,27.35,28.138,26.941,28.048,596227,0
2016-11-14,27.789,27.789,26.742,27.33,731105,0
2016-11-15,27.929,28.616,26.991,28.517,223359,0
2016-11-16,28.358,28.791,27.809,28.298,180560,0
2016-11-17,28.387,28.926,28.108,28.507,186746,0
2016-11-18,28.348,28.637,27.919,28.268,145771,0
2016-11-21,28.487,29.2,28.378,29.061,212459,0
2016-11-22,29.335,29.502,29.006,29.036,165852,0
2016-11-23,28.836,29.126,28.298,28.946,302928,0
2016-11-25,28.747,28.926,28.457,28.577,65829,0
2016-11-28,28.427,28.926,28.427,28.717,146029,0
2016-11-29,28.567,28.926,28.048,28.158,275784,0
2016-11-30,28.537,28.537,27.081,27.121,377675,0
2016-12-01,27.43,27.879,27.24,27.47,219551,0
2016-12-02,27.3,27.4,25.844,26.373,498873,0
2016-12-05,26.253,27.202,26.103,26.253,227853,0
2016-12-06,26.363,26.502,25.984,26.083,275449,0
2016-12-07,26.033,26.792,25.435,25.595,398049,0
2016-12-08,25.654,26.073,25.555,25.628,348685,0
2016-12-09,25.784,25.924,24.906,25.295,402007,0
2016-12-12,25.305,25.305,24.827,24.966,276674,0
2016-12-13,25.255,25.904,24.936,25.844,725809,0
2016-12-14,25.844,26.577,25.361,25.475,374385,0
2016-12-15,25.615,25.635,24.707,25.106,479582,0
2016-12-16,24.976,24.996,24.338,24.507,666452,0
2016-12-19,24.587,24.587,23.46,23.55,945613,0
2016-12-20,23.66,23.999,23.171,23.66,617856,0
2016-12-21,23.62,25.076,23.44,24.737,420043,0
2016-12-22,24.767,25.066,24.477,24.557,328446,0
2016-12-23,24.777,25.954,24.537,25.265,349946,0
2016-12-27,24.986,25.585,24.837,25.435,378639,0
2016-12-28,25.495,26.432,25.465,26.333,405664,0
2016-12-29,26.562,27.28,25.829,26.772,511064,0
2016-12-30,26.582,27.081,26.313,26.851,176203,0
2017-01-03,27.43,28.218,27.43,28.178,588444,0
2017-01-04,28.427,28.587,27.839,27.889,410069,0
2017-01-05,28.008,28.577,27.77,28.487,366683,0
2017-01-06,28.627,29.744,28.278,29.535,903633,0
2017-01-09,29.465,29.924,29.146,29.764,943187,0
2017-01-10,29.844,31.185,29.265,30.981,853831,0
2017-01-11,30.881,31.021,29.854,30.841,1043671,0
2017-01-12,30.941,31.2,30.382,31.041,401897,0
2017-01-13,30.931,31.619,30.432,31.47,474150,0
2017-01-17,31.121,31.779,30.951,31.699,572090,0
2017-01-18,31.619,31.859,31.42,31.829,747330,0
2017-01-19,31.749,31.928,31.081,31.829,698340,0
2017-01-20,32.068,32.567,31.46,32.557,543681,0
2017-01-23,32.567,33.903,32.417,33.844,704110,0
2017-01-24,33.654,34.033,32.936,33.115,522942,0
2017-01-25,32.976,33.175,31.679,32.667,632349,0
2017-01-26,32.427,32.871,31.699,31.819,192771,0
2017-01-27,31.559,31.809,30.982,31.26,296311,0
2017-01-30,30.841,31.071,30.582,30.761,266297,0
2017-01-31,30.532,31.16,30.532,31.031,435662,0
2017-02-01,30.991,31.659,30.751,31.27,314694,0
2017-02-02,31.39,31.958,31.25,31.938,289249,0
2017-02-03,32.098,32.537,32.048,32.278,300091,0
2017-02-06,32.138,32.567,32.108,32.437,315201,0
2017-02-07,32.577,33.654,32.218,33.135,279934,0
2017-02-08,33.115,34.562,32.766,34.282,467450,0
2017-02-09,34.213,35.27,32.677,35.21,568536,0
2017-02-10,35.29,35.679,34.991,35.579,545020,0
2017-02-13,35.699,35.709,34.362,34.402,636089,0
2017-02-14,34.402,35.05,34.342,34.612,212380,0
2017-02-15,34.522,35.26,34.262,35.04,397372,0
2017-02-16,35.021,35.1,34.053,34.163,197901,0
2017-02-17,34.163,34.941,33.744,34.532,317997,0
2017-02-21,34.622,35.011,34.033,34.592,161637,0
2017-02-22,34.612,34.771,34.143,34.731,172655,0
2017-02-23,34.911,34.911,33.315,33.514,331857,0
2017-02-24,33.215,33.215,32.238,32.487,422272,0
2017-02-27,32.317,32.537,31.051,32.218,346058,0
2017-02-28,32.028,32.168,31.36,31.719,313495,0
2017-03-01,31.908,33.175,31.908,32.826,336755,0
2017-03-02,32.687,33.175,32.427,32.487,265691,0
2017-03-03,32.238,33.624,32.238,33.534,321424,0
2017-03-06,33.395,33.415,32.716,33.115,315605,0
2017-03-07,33.016,33.085,32.741,32.916,412499,0
2017-03-08,32.916,33.115,31.988,32.936,121214,0
2017-03-09,32.916,33.385,32.816,33.076,360432,0
2017-03-10,33.355,33.854,32.996,33.764,254414,0
2017-03-13,33.744,34.761,33.704,34.711,314111,0
2017-03-14,34.502,35.05,34.442,34.711,602490,0
2017-03-15,34.721,35.2,33.584,35.04,414225,0
2017-03-16,34.891,35.599,34.821,35.489,301774,0
2017-03-17,35.579,35.799,34.971,35.11,372565,0
2017-03-20,35.31,36.058,35.31,35.918,393812,0
2017-03-21,36.028,36.12,35.749,36.008,557502,0
2017-03-22,35.689,36.736,35.689,36.636,523900,0
2017-03-23,36.696,37.724,36.388,37.654,713200,0
2017-03-24,37.903,38.99,37.654,38.911,728274,0
2017-03-27,38.751,39.1,37.574,38.522,1340745,0
2017-03-28,38.681,38.851,37.544,38.272,232915,0
2017-03-29,38.272,38.462,37.355,38.342,435021,0
2017-03-30,38.502,38.631,37.993,38.372,178009,0
2017-03-31,38.342,38.621,37.684,37.813,420298,0
2017-04-03,37.993,39.599,37.993,39.2,558357,0
2017-04-04,38.901,40.008,38.901,39.699,479191,0
2017-04-05,39.758,40.307,39.509,39.699,441057,0
2017-04-06,39.758,40.147,39.33,39.709,446097,0
2017-04-07,39.729,40.088,39,39.429,263045,0
2017-04-10,39.21,39.589,38.98,39.05,212963,0
2017-04-11,39.14,39.399,38.95,39.05,163243,0
2017-04-12,38.891,39.389,38.452,38.871,360080,0
2017-04-13,38.841,39.16,38.462,38.681,140478,0
2017-04-17,39.04,39.439,38.861,39.25,286058,0
2017-04-18,39.1,39.788,38.801,39.12,401900,0
2017-04-19,39.34,39.429,38.841,39,333976,0
2017-04-20,39.12,39.31,38.711,38.921,250358,0
2017-04-21,38.801,39.569,38.591,39.03,133598,0
2017-04-24,39.389,40.096,39.23,39.679,653419,0
2017-04-25,39.898,40.127,38.99,39.359,243157,0
2017-04-26,39.23,39.419,38.871,38.98,293588,0
2017-04-27,39.2,39.699,38.911,39.559,197666,0
2017-04-28,39.569,39.569,38.901,38.97,172580,0
2017-05-01,38.96,40.576,38.96,39.798,228259,0
2017-05-02,39.729,40.237,39.459,40.187,368416,0
2017-05-03,40.028,41.494,39.918,41.334,270055,0
2017-05-04,41.195,41.514,40.771,41.344,190227,0
2017-05-05,41.484,41.923,40.995,41.524,192587,0
2017-05-08,41.394,41.883,41.075,41.763,287473,0
2017-05-09,41.763,41.903,41.594,41.723,235565,0
2017-05-10,41.99,42.31,41.74,42.05,313579,0
2017-05-11,42,43.87,41.56,42.59,407989,0
2017-05-12,42.67,42.71,41.61,42.04,274939,0
2017-05-15,42.18,43.21,41.847,43.06,352649,0
2017-05-16,43.25,43.91,43.07,43.66,335219,0
2017-05-17,43.57,43.925,43.23,43.37,685926,0
2017-05-18,42.69,42.77,40.891,41.69,796860,0
2017-05-19,41.69,43.35,41.69,42.82,238256,0
2017-05-22,42.8,43.25,42.03,42.23,307159,0
2017-05-23,42.3,42.44,41.96,42.2,176834,0
2017-05-24,42.21,42.76,42.1,42.6,259502,0
2017-05-25,42.66,44.23,42.5,44.15,177885,0
2017-05-26,43.97,44.83,43.083,44.5,335668,0
2017-05-30,44.8,44.808,43.76,44.32,292754,0
2017-05-31,44.46,44.95,44.03,44.56,276986,0
2017-06-01,44.84,45.81,44.77,45.57,279473,0
2017-06-02,45.64,46.41,45.41,46.2,307568,0
2017-06-05,46.25,47.14,46.19,46.67,234568,0
2017-06-06,46.75,47.34,45.72,45.92,259676,0
2017-06-07,45.74,45.9,45.16,45.7,425741,0
2017-06-08,45.68,45.73,43.12,44.03,552218,0
2017-06-09,43.9,44.46,42.66,43.17,234317,0
2017-06-12,43.04,43.055,41.61,42.37,438024,0
2017-06-13,42.4,42.584,41.81,42.18,760099,0
2017-06-14,42.3,42.41,41.75,41.8,813180,0
2017-06-15,41.9,42.43,41.26,41.76,584446,0
2017-06-16,41.67,42.47,41.67,42.1,326435,0
2017-06-19,41.98,43.72,41.93,43.3,552097,0
2017-06-20,43.52,43.75,42.02,42.6,645197,0
2017-06-21,39.2,40.48,37.94,40.27,2024901,0
2017-06-22,40.35,41.75,39.89,41.43,314541,0
2017-06-23,41.43,41.43,40.3,40.91,181904,0
2017-06-26,41.2,41.7,40.91,41.09,270685,0
2017-06-27,41.04,41.13,40.608,41.07,362826,0
2017-06-28,41.2,42.085,41.09,41.97,424393,0
2017-06-29,41.69,42.63,41.42,41.96,584933,0
2017-06-30,42.14,42.95,41.99,42.64,325696,0
2017-07-03,42.79,44.2,42.662,43.61,243210,0
2017-07-05,43.49,43.595,42.39,42.71,448373,0
2017-07-06,42.69,42.99,41.67,41.79,369188,0
2017-07-07,41.9,42.95,41.25,41.5,256874,0
2017-07-10,41.58,42.69,41.48,42.23,284329,0
2017-07-11,42.44,42.5,41.84,42.2,333359,0
2017-07-12,42.33,42.87,42.165,42.68,296217,0
2017-07-13,42.64,42.82,41.61,41.69,469692,0
2017-07-14,42.13,42.13,40.41,40.91,416339,0
2017-07-17,40.65,40.91,39.72,39.96,475959,0
2017-07-18,39.75,39.85,37.67,37.73,711495,0
2017-07-19,37.23,38.91,37.021,38.83,829133,0
2017-07-20,39.04,39.434,38.37,38.67,518228,0
2017-07-21,38.62,39.34,38.515,38.75,276571,0
2017-07-24,38.63,39,38.05,38.06,246975,0
2017-07-25,38.42,38.84,38.09,38.5,448105,0
2017-07-26,38.39,38.62,37.7,38.24,573548,0
2017-07-27,38.35,38.455,37.92,38.05,183541,0
2017-07-28,37.89,37.89,37.28,37.485,236994,0
2017-07-31,37.5,37.603,36.09,36.32,393489,0
2017-08-01,36.41,37.36,36.3,37.04,536246,0
2017-08-02,37.05,37.19,36.46,36.8,208024,0
2017-08-03,36.81,37.16,36.43,36.76,253242,0
2017-08-04,36.755,37.23,36.71,37.09,237350,0
2017-08-07,37.04,37.58,37.04,37.36,266091,0
2017-08-08,37.2,37.79,36.95,37.13,363950,0
2017-08-09,37.32,37.37,36.43,36.48,311136,0
2017-08-10,36.39,36.93,36.14,36.74,358116,0
2017-08-11,36.54,38.42,36.32,37.96,391883,0
2017-08-14,40.47,42.31,39.98,42.17,1443421,0
2017-08-15,42.31,43.21,41.12,42.35,699511,0
2017-08-16,42.49,42.775,41.51,42.25,433376,0
2017-08-17,42.32,42.727,41.65,41.67,246921,0
2017-08-18,41.74,42.67,41.74,42.44,289524,0
2017-08-21,42.49,42.67,42,42.02,86615,0
2017-08-22,42.26,42.91,42.13,42.7,205510,0
2017-08-23,42.45,44.81,42.45,44.69,353073,0
2017-08-24,44.95,46,44.06,45.16,670572,0
2017-08-25,45.32,45.82,43.805,45.2,397294,0
2017-08-28,45.45,45.67,44.824,44.98,148155,0
2017-08-29,44.88,45.1,44.17,44.68,158362,0
2017-08-30,44.8,45.95,44.48,44.96,223774,0
2017-08-31,44.95,46.4,44.95,45.6,360650,0
2017-09-01,45.75,46.39,45.39,46.02,129745,0
2017-09-05,46,46.89,45.51,46.5,245249,0
2017-09-06,46.5,47.9,46.36,47.17,360575,0
2017-09-07,47.21,47.8,47.12,47.6,231553,0
2017-09-08,46.06,48,45.17,46.22,410499,0
2017-09-11,46.36,47.02,45,45.13,320014,0
2017-09-12,45.42,45.9,44.6,44.85,278965,0
2017-09-13,45.17,46.03,44.63,45.83,325803,0
2017-09-14,45.8,46.1,45.59,45.74,176761,0
2017-09-15,45.75,46.245,44.88,45.92,323243,0
2017-09-18,46.01,46.41,45.49,46.39,292876,0
2017-09-19,46.31,47.9,46,47.81,477595,0
2017-09-20,47.55,48.49,46.85,47.53,362327,0
2017-09-21,47.52,48.02,47.13,47.92,337082,0
2017-09-22,47.7,49.77,47.68,49.49,529252,0
2017-09-25,49.14,49.73,48.401,49.39,514450,0
2017-09-26,49.49,50.37,48.7,50.2,871202,0
2017-09-27,51,51.05,49,49.35,3678307,0
2017-09-28,49.6,50.825,49.042,50.64,1396333,0
2017-09-29,50.63,52.4,50.63,51.54,2131036,0
2017-10-02,51.54,52,51.08,51.78,622019,0
2017-10-03,51.58,52.28,51.58,52.25,852231,0
2017-10-04,52.56,53.25,51.39,52.96,1170497,0
2017-10-05,53.16,54.1,52.7,53.83,770257,0
2017-10-06,53.67,54.07,53.19,53.47,497406,0
2017-10-09,53.46,53.815,52.21,52.86,502737,0
2017-10-10,53,53.266,52.59,53.05,359264,0
2017-10-11,53.19,54.07,52.55,53,655213,0
2017-10-12,53.18,53.75,52.952,53.68,409949,0
2017-10-13,53.75,54.81,53.426,54.66,313897,0
2017-10-16,54.77,54.92,54.06,54.38,400498,0
2017-10-17,54.41,54.9,53.81,54.82,615996,0
2017-10-18,54.9,54.9,53.25,53.67,425376,0
2017-10-19,53.11,54.16,53,53.79,420948,0
2017-10-20,53.92,54.2,53.23,53.97,425433,0
2017-10-23,55.28,58.61,55.05,57.15,881469,0
2017-10-24,57.08,57.88,55.75,57.14,692051,0
2017-10-25,57.41,57.8,55.55,56.65,381018,0
2017-10-26,57.08,57.3,55.4696,55.65,172002,0
2017-10-27,55.65,56.11,54.7,55,193920,0
2017-10-30,54.48,55.05,53.981,54.77,247255,0
2017-10-31,54.75,55.2,54.1,54.9,413137,0
2017-11-01,54.65,55.43,54,54.1,553746,0
2017-11-02,54.28,54.51,52.2,53.06,292185,0
2017-11-03,52.87,52.98,51.5,52.63,322553,0
2017-11-06,52.77,54.56,51.75,54.44,295757,0
2017-11-07,54.5,54.5,52.55,52.92,263865,0
2017-11-08,53.1,55.11,52.59,53.71,298271,0
2017-11-09,53.08,55.85,53.08,54.32,567541,0
2017-11-10,53.81,54.7,52.282,52.42,223949,0
