Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.7689,2.7689,2.6744,2.7689,1198,0
2005-02-28,2.8162,2.8162,2.8162,2.8162,1410,0
2005-03-01,3.0428,3.0428,3.0428,3.0428,10582,0
2005-03-02,3.0714,3.0714,3.0147,3.0714,3706,0
2005-03-04,3.2225,3.2791,3.2225,3.2225,9499,0
2005-03-07,3.1658,3.1658,3.1658,3.1658,1887,0
2005-03-08,3.0995,3.0995,3.0995,3.0995,208,0
2005-03-11,3.0428,3.0619,3.0428,3.0428,4867,0
2005-03-14,2.7972,2.8537,2.7972,2.7972,87711,0
2005-03-17,3.0619,3.0619,3.0619,3.0619,530,0
2005-03-21,2.8351,2.8351,2.8351,2.8351,21166,0
2005-03-22,2.7595,2.8162,2.7595,2.7595,24797,0
2005-03-30,2.5608,2.5608,2.5608,2.5608,1214,0
2005-03-31,2.665,2.665,2.6461,2.665,1096,0
2005-04-08,2.7403,2.7403,2.7403,2.7403,192,0
2005-04-13,2.3907,2.457,2.3907,2.3907,1166,0
2005-04-14,2.2869,2.2965,2.2869,2.2869,53333,0
2005-04-15,2.3059,2.3059,2.3059,2.3059,52912,0
2005-04-18,2.353,2.353,2.2965,2.353,3173,0
2005-04-22,2.2492,2.2492,2.2398,2.2492,7194,0
2005-04-26,2.2965,2.2965,2.2965,2.2965,1374,0
2005-04-28,2.0318,2.0318,2.0318,2.0318,423,0
2005-05-05,2.1452,2.1641,2.1452,2.1452,1609,0
2005-05-09,2.2869,2.2869,2.2869,2.2869,244,0
2005-05-10,2.2492,2.2492,2.2492,2.2492,423,0
2005-05-17,1.8898,1.8898,1.8427,1.8898,22573,0
2005-05-26,2.0884,2.0884,2.0884,2.0884,3173,0
2005-05-27,2.221,2.221,2.1544,2.221,5768,0
2005-06-15,2.0694,2.0694,2.0694,2.0694,1058,0
2005-06-24,2.1544,2.1544,2.1544,2.1544,105,0
2005-07-05,1.928,1.928,1.928,1.928,2464,0
2005-07-08,1.9654,1.975,1.9654,1.9654,742,0
2005-07-11,1.9846,1.9846,1.9846,1.9846,317,0
2005-07-22,2.1168,2.1168,2.0979,2.1168,6348,0
2005-07-25,2.1168,2.1922,2.1168,2.1168,42274,0
2005-07-28,2.1358,2.1358,2.1358,2.1358,105,0
2005-08-03,2.353,2.353,2.2965,2.353,52912,0
2005-08-04,2.4193,2.4193,2.4193,2.4193,530,0
2005-08-05,2.3343,2.3343,2.2303,2.3343,567,0
2005-08-12,2.3624,2.3624,2.3624,2.3624,1058,0
2005-08-19,2.2584,2.2584,2.2398,2.2584,4781,0
2005-08-24,2.542,2.542,2.542,2.542,37036,0
2005-08-26,2.5608,2.5608,2.5608,2.5608,10582,0
2005-08-29,2.665,2.665,2.665,2.665,5292,0
2005-08-30,2.6461,2.6554,2.6461,2.6461,10582,0
2005-09-07,2.7028,2.7028,2.7028,2.7028,105,0
2005-09-12,2.665,2.665,2.665,2.665,1411,0
2005-09-19,2.6744,2.6933,2.6744,2.6744,53792,0
2005-09-22,2.5041,2.5041,2.5041,2.5041,353,0
2005-09-23,2.5608,2.5608,2.5608,2.5608,423,0
2005-09-27,2.5989,2.5989,2.5989,2.5989,26457,0
2005-09-29,2.6461,2.6461,2.6461,2.6461,5292,0
2005-10-04,2.7783,2.7783,2.7783,2.7783,353,0
2005-10-06,2.6933,2.6933,2.6461,2.6933,69452,0
2005-10-12,2.9295,2.9295,2.9295,2.9295,1904,0
2005-10-18,2.8537,2.8632,2.8537,2.8537,8782,0
2005-10-26,2.8162,2.8351,2.8162,2.8162,826,0
2005-10-31,2.8066,2.8066,2.7218,2.8066,2434,0
2005-11-01,2.8824,2.8917,2.8824,2.8824,2645,0
2005-11-03,3.09,3.09,3.09,3.09,1589,0
2005-11-10,3.09,3.0995,3.09,3.09,567,0
2005-11-14,3.0714,3.0714,3.0714,3.0714,5292,0
2005-11-15,3.0806,3.0806,3.0806,3.0806,2116,0
2005-11-17,3.1752,3.1752,3.1752,3.1752,2116,0
2005-11-22,3.1752,3.1752,3.1752,3.1752,105,0
2005-11-25,3.232,3.232,3.232,3.232,5292,0
2005-11-28,3.194,3.2036,3.1279,3.194,6877,0
2005-11-29,3.232,3.232,3.2128,3.232,224,0
2005-12-01,3.4302,3.4302,3.4209,3.4302,5292,0
2005-12-02,3.5626,3.5626,3.5626,3.5626,41800,0
2005-12-05,3.6288,3.6572,3.5908,3.6288,98411,0
2005-12-06,3.7612,3.7612,3.572,3.7612,29734,0
2005-12-07,3.7328,3.969,3.7233,3.7328,43468,0
2005-12-08,3.695,3.695,3.6572,3.695,23278,0
2005-12-09,3.7895,3.7895,3.7895,3.7895,1322,0
2005-12-12,3.9123,3.9312,3.8745,3.9123,22222,0
2005-12-13,3.8463,3.9312,3.8272,3.8463,15778,0
2005-12-14,3.9877,3.9877,3.9877,3.9877,10582,0
2005-12-15,3.9217,3.969,3.9217,3.9217,3599,0
2005-12-16,3.9877,4.0163,3.9877,3.9877,3244,0
2005-12-19,3.8934,3.8934,3.8745,3.8934,10582,0
2005-12-21,4.0446,4.0446,4.0446,4.0446,423,0
2005-12-22,4.3848,4.4321,4.3473,4.3848,6797,0
2005-12-23,4.5546,4.5546,4.5546,4.5546,3173,0
2005-12-28,4.6872,4.7628,4.6872,4.6872,7407,0
2005-12-29,4.7628,4.7628,4.6305,4.7628,24626,0
2005-12-30,4.7533,4.7533,4.7533,4.7533,317,0
2006-01-03,4.914,4.9328,4.8857,4.914,8465,0
2006-01-04,5.0274,5.0369,4.9708,5.0274,4393,0
2006-01-05,4.9328,4.9992,4.8857,4.9328,14683,0
2006-01-06,4.9518,4.9612,4.9235,4.9518,7726,0
2006-01-09,5.1313,5.1975,4.9328,5.1313,5973,0
2006-01-10,5.2448,5.3583,5.0842,5.2448,28003,0
2006-01-11,5.3676,5.3864,5.273,5.3676,46455,0
2006-01-12,5.3864,5.3864,5.3204,5.3864,12275,0
2006-01-13,5.5472,5.5472,5.396,5.5472,1270,0
2006-01-17,5.6132,5.8496,5.5378,5.6132,25097,0
2006-01-18,5.3771,5.4338,5.3392,5.3771,4867,0
2006-01-19,5.6699,5.7361,5.6132,5.6699,3067,0
2006-01-20,5.7174,5.8875,5.7174,5.7174,8995,0
2006-01-23,5.8401,5.9062,5.8213,5.8401,4021,0
2006-01-24,5.7927,5.7927,5.7361,5.7927,2539,0
2006-01-25,6.048,6.0857,5.9441,6.048,13990,0
2006-01-26,6.067,6.1046,5.9441,6.067,24762,0
2006-01-27,6.1898,6.2275,6.0009,6.1898,28993,0
2006-01-30,6.2841,6.2841,6.1236,6.2841,5079,0
2006-01-31,6.2841,6.3314,6.2841,6.2841,11288,0
2006-02-01,6.4733,6.4828,6.3126,6.4733,7194,0
2006-02-02,6.8134,6.8986,6.6338,6.8134,22610,0
2006-02-03,6.9364,6.9459,6.87,6.9364,1270,0
2006-02-06,7.2669,7.3143,7.1158,7.2669,13546,0
2006-02-07,6.6903,7.2669,6.5298,6.6903,15662,0
2006-02-08,6.4261,6.4828,6.256,6.4261,22222,0
2006-02-09,6.719,6.8512,6.6999,6.719,10545,0
2006-02-10,6.237,6.6622,6.1425,6.237,11015,0
2006-02-13,5.755,6.0764,5.755,5.755,32381,0
2006-02-14,6.0198,6.0198,5.8308,6.0198,15768,0
2006-02-15,5.6889,6.0385,5.6889,5.6889,15554,0
2006-02-16,5.8968,5.8968,5.6983,5.8968,15713,0
2006-02-17,6.0575,6.1046,6.048,6.0575,23140,0
2006-02-21,6.5962,6.6055,6.5016,6.5962,29947,0
2006-02-22,6.2841,6.4637,6.2841,6.2841,4550,0
2006-02-23,6.3032,6.3788,6.256,6.3032,38518,0
2006-02-24,6.2841,6.2841,6.2653,6.2841,2116,0
2006-02-27,5.9252,6.256,5.9252,5.9252,11747,0
2006-02-28,6.0857,6.0857,6.0009,6.0857,2823,0
2006-03-01,6.0857,6.0857,6.067,6.0857,2785,0
2006-03-02,6.3788,6.3881,6.2653,6.3788,9629,0
2006-03-03,6.3408,6.3975,6.3126,6.3408,51901,0
2006-03-06,6.1046,6.3032,5.9819,6.1046,8817,0
2006-03-07,5.7834,6.0385,5.7456,5.7834,37514,0
2006-03-08,5.7267,5.7267,5.4998,5.7267,43493,0
2006-03-09,5.6793,5.7742,5.6606,5.6793,42221,0
2006-03-10,5.7927,5.7927,5.6699,5.7927,20000,0
2006-03-13,5.5848,5.5848,5.5848,5.5848,530,0
2006-03-14,5.9536,5.9629,5.5472,5.9536,11106,0
2006-03-15,6.1141,6.1141,6.1141,6.1141,1058,0
2006-03-16,6.152,6.1802,6.1046,6.152,10899,0
2006-03-17,6.5396,6.5675,5.3583,6.5396,70212,0
2006-03-20,6.6717,6.7474,6.5298,6.6717,21059,0
2006-03-21,6.8326,6.842,6.6622,6.8326,2384,0
2006-03-22,7.4655,7.4655,6.974,7.4655,60317,0
2006-03-23,7.8811,7.9097,7.6448,7.8811,26315,0
2006-03-24,7.7397,7.8718,7.5507,7.7397,29874,0
2006-03-27,8.0326,8.0326,7.6923,8.0326,7794,0
2006-03-28,7.7109,8.1459,7.7109,7.7109,17884,0
2006-03-29,7.9191,7.9191,7.7301,7.9191,7167,0
2006-03-30,7.9853,8.2216,7.9853,7.9853,6772,0
2006-03-31,7.9569,8.0704,7.9191,7.9569,15132,0
2006-04-03,8.8453,9.0248,8.0136,8.8453,72916,0
2006-04-04,8.7885,8.8548,8.6374,8.7885,30568,0
2006-04-05,9.1384,9.2517,9.0624,9.1384,45795,0
2006-04-06,9.2797,9.3178,9.2232,9.2797,21270,0
2006-04-07,9.1384,9.4598,8.8641,9.1384,19604,0
2006-04-10,9.63,9.639,9.4312,9.63,57847,0
2006-04-11,9.3178,9.876,9.3178,9.3178,42323,0
2006-04-12,9.601,9.676,9.3932,9.601,13968,0
2006-04-13,10.036,11.102,9.63,10.036,15977,0
2006-04-17,10.582,10.687,10.196,10.582,71077,0
2006-04-18,10.782,10.82,10.696,10.782,58731,0
2006-04-19,10.49,10.763,10.387,10.49,42859,0
2006-04-20,10.462,10.566,9.96,10.462,57673,0
2006-04-21,11.075,11.131,10.592,11.075,17663,0
2006-04-24,10.649,10.944,10.649,10.649,18518,0
2006-04-25,10.81,10.954,10.772,10.81,70160,0
2006-04-26,11.236,11.274,10.963,11.236,76001,0
2006-04-27,10.944,11.018,10.649,10.944,31407,0
2006-04-28,11.047,11.047,10.896,11.047,19896,0
2006-05-01,11.622,11.688,11.37,11.622,39776,0
2006-05-02,12.493,12.786,11.983,12.493,57602,0
2006-05-03,11.831,12.446,11.755,11.831,26878,0
2006-05-04,12.351,12.389,12.162,12.351,14388,0
2006-05-05,12.549,12.729,12.465,12.549,6110,0
2006-05-08,12.853,13.24,12.577,12.853,129277,0
2006-05-09,13.835,13.958,13.654,13.835,78218,0
2006-05-10,14.043,14.411,14.005,14.043,33468,0
2006-05-11,13.41,14.552,13.382,13.41,103504,0
2006-05-12,13.55,14.194,13.362,13.55,93706,0
2006-05-15,12.284,12.777,11.993,12.284,130556,0
2006-05-16,12.577,12.577,11.435,12.577,49497,0
2006-05-17,11.594,13.231,11.227,11.594,91487,0
2006-05-18,11.141,11.584,11.028,11.141,43180,0
2006-05-19,11.121,11.179,10.054,11.121,78040,0
2006-05-23,11.841,11.841,11.35,11.841,64452,0
2006-05-24,10.991,11.293,10.791,10.991,22479,0
2006-05-25,11.688,11.688,11.198,11.688,51500,0
2006-05-26,11.946,11.946,11.548,11.946,12282,0
2006-05-30,11.87,12.615,11.87,11.87,62858,0
2006-05-31,11.86,11.879,11.774,11.86,22752,0
2006-06-01,11.812,11.812,11.15,11.812,14509,0
2006-06-02,12.106,12.143,11.955,12.106,12330,0
2006-06-05,11.36,12.134,11.36,11.36,21354,0
2006-06-06,11.15,11.169,10.906,11.15,19154,0
2006-06-07,10.734,10.935,10.592,10.734,21695,0
2006-06-08,10.215,10.387,9.649,10.215,66159,0
2006-06-09,10.537,10.906,10.387,10.537,25292,0
2006-06-12,10.177,10.621,10.158,10.177,26561,0
2006-06-13,8.9397,9.535,8.7412,8.9397,112381,0
2006-06-14,9.2327,9.3554,9.0343,9.2327,56031,0
2006-06-15,10.566,10.566,9.932,10.566,28256,0
2006-06-16,10.621,10.753,10.32,10.621,40424,0
2006-06-19,9.988,10.33,9.979,9.988,11111,0
2006-06-20,10.082,10.082,10.036,10.082,2539,0
2006-06-21,10.868,10.868,10.566,10.868,7407,0
2006-06-22,11.15,11.208,11,11.15,5237,0
2006-06-23,11.227,11.227,10.906,11.227,3706,0
2006-06-26,11.603,11.622,11.455,11.603,27116,0
2006-06-27,10.973,11.603,10.973,10.973,19577,0
2006-06-28,10.734,11.018,10.668,10.734,5292,0
2006-06-29,11.622,11.67,11.198,11.622,5079,0
2006-06-30,11.927,12.162,11.87,11.927,23438,0
2006-07-05,12.238,12.465,12.049,12.238,24338,0
2006-07-06,12.654,12.663,12.267,12.654,12169,0
2006-07-07,12.257,12.673,12.238,12.257,12540,0
2006-07-10,12.399,12.503,12.049,12.399,10581,0
2006-07-11,12.681,12.767,12.625,12.681,11798,0
2006-07-12,12.927,13.088,12.918,12.927,30899,0
2006-07-13,12.332,13.04,12.313,12.332,15768,0
2006-07-14,12.219,12.493,11.946,12.219,15404,0
2006-07-17,11.793,12.171,11.67,11.793,19735,0
2006-07-18,11.822,11.993,11.717,11.822,11640,0
2006-07-19,12.18,12.199,11.812,12.18,7921,0
2006-07-20,11.946,12.238,11.87,11.946,14920,0
2006-07-21,11.565,11.879,11.474,11.565,9420,0
2006-07-24,11.613,11.613,11.131,11.613,5186,0
2006-07-25,12.153,12.153,11.745,12.153,10105,0
2006-07-26,12.493,12.587,12.199,12.493,18471,0
2006-07-27,12.739,12.927,12.663,12.739,13861,0
2006-07-28,13.03,13.164,12.739,13.03,9947,0
2006-07-31,13.145,13.221,13.04,13.145,9253,0
2006-08-01,13.541,13.541,13.03,13.541,17434,0
2006-08-02,13.816,14.062,13.816,13.816,22043,0
2006-08-03,13.873,14.223,13.664,13.873,20318,0
2006-08-04,13.977,14.175,13.863,13.977,8995,0
2006-08-08,14.005,14.289,13.882,14.005,13799,0
2006-08-09,14.005,14.062,13.825,14.005,15914,0
2006-08-10,13.702,13.882,13.654,13.702,13021,0
2006-08-11,12.777,13.541,12.455,12.777,44234,0
2006-08-14,12.786,12.805,12.587,12.786,31570,0
2006-08-15,13.088,13.145,12.9,13.088,17302,0
2006-08-16,13.155,13.467,13.155,13.155,26138,0
2006-08-17,12.681,13.297,12.681,12.681,10424,0
2006-08-18,13.316,13.334,12.539,13.316,19735,0
2006-08-21,13.825,13.882,13.664,13.825,14708,0
2006-08-22,13.429,13.75,13.42,13.429,36192,0
2006-08-23,13.325,13.608,13.287,13.325,15840,0
2006-08-24,12.748,13.382,12.748,12.748,11106,0
2006-08-25,12.882,12.974,12.729,12.882,15343,0
2006-08-28,13.022,13.022,12.863,13.022,15554,0
2006-08-29,12.681,13.049,12.426,12.681,11218,0
2006-08-30,12.484,12.834,12.436,12.484,19469,0
2006-08-31,12.927,12.927,12.615,12.927,20741,0
2006-09-01,13.221,13.221,12.834,13.221,8147,0
2006-09-05,13.598,13.654,13.325,13.598,11407,0
2006-09-06,13.55,13.608,13.55,13.55,3388,0
2006-09-07,13.04,13.297,12.872,13.04,7112,0
2006-09-08,12.767,12.824,12.691,12.767,10688,0
2006-09-11,11.455,12.465,11.435,11.455,60450,0
2006-09-12,11.784,11.888,11.575,11.784,13724,0
2006-09-13,12.068,12.068,11.765,12.068,2859,0
2006-09-14,11.632,12.332,11.529,11.632,6720,0
2006-09-15,11.641,11.641,11.121,11.641,15768,0
2006-09-18,11.908,11.908,11.707,11.908,7089,0
2006-09-19,11.408,11.784,11.331,11.408,14499,0
2006-09-20,10.849,11.188,10.849,10.849,18518,0
2006-09-21,11.121,11.141,10.858,11.121,27144,0
2006-09-22,11.131,11.529,11.131,11.131,8890,0
2006-09-25,10.791,10.906,10.311,10.791,29947,0
2006-09-26,11.584,11.717,11.018,11.584,7937,0
2006-09-27,11.927,11.955,11.584,11.927,15975,0
2006-09-28,11.965,11.965,11.965,11.965,794,0
2006-09-29,11.784,11.822,11.688,11.784,7303,0
2006-10-02,11.936,11.965,11.841,11.936,4550,0
2006-10-03,11.15,11.427,11.15,11.15,9469,0
2006-10-04,11.389,11.408,10.753,11.389,16507,0
2006-10-05,12.247,12.247,11.67,12.247,3350,0
2006-10-06,12.294,12.323,12.068,12.294,7407,0
2006-10-10,12.493,12.748,12.116,12.493,13597,0
2006-10-11,12.748,13.097,12.577,12.748,14804,0
2006-10-12,13.372,13.372,12.824,13.372,14179,0
2006-10-13,13.882,14.005,13.467,13.882,11640,0
2006-10-16,14.43,14.552,14.233,14.43,26857,0
2006-10-17,13.882,14.42,13.759,13.882,13121,0
2006-10-18,14.052,14.346,13.929,14.052,16250,0
2006-10-19,14.213,14.279,14.213,14.213,953,0
2006-10-20,14.365,14.401,14.279,14.365,8995,0
2006-10-23,14.694,14.865,14.251,14.694,13756,0
2006-10-24,15.111,15.111,14.497,15.111,17355,0
2006-10-25,15.801,15.801,15.035,15.801,15554,0
2006-10-26,16.008,16.149,15.83,16.008,13756,0
2006-10-27,16.187,16.273,15.849,16.187,7513,0
2006-10-30,16.292,16.359,15.849,16.292,25079,0
2006-10-31,16.575,16.622,16.178,16.575,85106,0
2006-11-01,15.375,16.168,15.375,15.375,29020,0
2006-11-02,15.792,15.904,15.035,15.792,14657,0
2006-11-03,16.056,16.111,15.904,16.056,20612,0
2006-11-06,16.5,17.01,16.244,16.5,25502,0
2006-11-07,16.416,16.821,16.416,16.416,9524,0
2006-11-08,16.216,16.528,16.216,16.216,16083,0
2006-11-09,16.916,16.945,16.206,16.916,21148,0
2006-11-10,16.178,17.369,16.178,16.178,58814,0
2006-11-13,15.414,15.592,14.969,15.414,63243,0
2006-11-14,14.685,15.442,14.392,14.685,24191,0
2006-11-15,15.166,15.214,14.533,15.166,6957,0
2006-11-16,14.657,15.414,14.657,14.657,27785,0
2006-11-17,14.468,14.468,13.844,14.468,9100,0
2006-11-20,15.442,15.525,14.78,15.442,21570,0
2006-11-21,15.707,15.849,15.544,15.707,17565,0
2006-11-22,15.783,16.149,15.601,15.783,54211,0
2006-11-24,16.717,16.84,16.491,16.717,26655,0
2006-11-27,16.707,17.104,16.622,16.707,24218,0
2006-11-28,16.613,16.726,16.473,16.613,25239,0
2006-11-29,17.227,17.265,16.473,17.227,6508,0
2006-11-30,17.653,20.185,17.483,17.653,10159,0
2006-12-01,18.172,18.276,17.615,18.172,33968,0
2006-12-04,18.627,18.917,18.192,18.627,42529,0
2006-12-05,18.371,18.993,18.239,18.371,21270,0
2006-12-06,17.644,17.822,17.644,17.644,91430,0
2006-12-07,17.813,17.822,17.217,17.813,25218,0
2006-12-08,17.388,17.908,17.379,17.388,33915,0
2006-12-11,17.587,18.011,17.577,17.587,6948,0
2006-12-12,17.794,17.88,17.634,17.794,7931,0
2006-12-13,18.788,18.974,17.813,18.788,22969,0
2006-12-14,19.088,19.655,18.843,19.088,36852,0
2006-12-15,18.419,19.069,18.352,18.419,25397,0
2006-12-18,18.049,18.598,18.049,18.049,17038,0
2006-12-19,18.163,18.239,17.813,18.163,6564,0
2006-12-20,18.077,18.323,17.954,18.077,32117,0
2006-12-21,17.227,17.945,16.907,17.227,60846,0
2006-12-22,17.417,17.464,17.152,17.417,12911,0
2006-12-27,17.718,17.954,17.718,17.718,14839,0
2006-12-28,17.663,17.755,17.644,17.663,3915,0
2006-12-29,17.71,17.832,17.549,17.71,6807,0
2007-01-03,16.782,17.436,16.736,16.782,13968,0
2007-01-04,16.518,16.678,16.407,16.518,51375,0
2007-01-05,16.669,16.669,16.064,16.669,38247,0
2007-01-08,16.763,17.171,16.631,16.763,49258,0
2007-01-09,16.763,17.076,16.473,16.763,32285,0
2007-01-10,17.265,17.331,16.669,17.265,42752,0
2007-01-11,17.36,17.625,17.133,17.36,23914,0
2007-01-12,17.379,17.568,17.379,17.379,16612,0
2007-01-16,17.294,17.53,17.227,17.294,4444,0
2007-01-17,17.303,17.388,17.019,17.303,5503,0
2007-01-18,16.991,17.426,16.972,16.991,23258,0
2007-01-19,17.019,17.104,16.925,17.019,7833,0
2007-01-22,17.161,17.388,17.161,17.161,635,0
2007-01-23,17.936,17.936,17.436,17.936,6561,0
2007-01-24,18.077,18.201,17.737,18.077,6561,0
2007-01-25,17.88,18.201,17.822,17.88,8262,0
2007-01-26,17.755,17.803,17.747,17.755,7563,0
2007-01-29,17.152,17.455,17.094,17.152,17672,0
2007-01-30,17.161,17.189,17.048,17.161,11798,0
2007-01-31,17.483,17.483,16.887,17.483,8465,0
2007-02-01,17.388,17.718,17.379,17.388,11788,0
2007-02-02,16.5,17.029,16.397,16.5,22648,0
2007-02-05,16.84,16.868,16.763,16.84,10174,0
2007-02-06,17.379,17.379,17.01,17.379,7089,0
2007-02-07,17.52,17.681,17.227,17.52,124022,0
2007-02-08,17.407,17.407,17.029,17.407,13121,0
2007-02-09,17.227,17.625,17.217,17.227,9524,0
2007-02-12,16.83,17.237,16.83,16.83,76189,0
2007-02-13,17.246,17.246,17.104,17.246,8309,0
2007-02-14,18.096,18.296,17.587,18.096,28382,0
2007-02-15,18.673,18.806,18.504,18.673,21168,0
2007-02-16,19.241,19.241,18.797,19.241,14761,0
2007-02-20,19.741,19.987,19.079,19.741,13176,0
2007-02-21,19.57,19.57,19.394,19.57,8147,0
2007-02-22,19.56,19.864,19.477,19.56,46879,0
2007-02-23,19.664,19.968,19.664,19.664,5606,0
2007-02-26,19.968,20.062,19.702,19.968,13546,0
2007-02-27,18.059,18.872,17.747,18.059,190334,0
2007-02-28,18.258,18.541,17.87,18.258,42963,0
2007-03-01,18.163,18.399,17.53,18.163,18510,0
2007-03-02,17.322,17.851,17.208,17.322,27961,0
2007-03-05,16.168,16.717,16.036,16.168,79005,0
2007-03-06,16.954,17.133,16.773,16.954,11640,0
2007-03-07,17.417,17.502,17.038,17.417,73629,0
2007-03-08,17.34,18.22,17.237,17.34,48573,0
2007-03-09,16.792,17.161,16.669,16.792,3599,0
2007-03-12,16.726,16.878,16.35,16.726,19339,0
2007-03-13,15.801,16.792,15.573,15.801,23068,0
2007-03-14,15.81,15.81,15.101,15.81,31640,0
2007-03-15,16.082,16.51,16.036,16.082,11535,0
2007-03-16,16.017,16.092,15.773,16.017,15449,0
2007-03-19,16.027,16.12,15.998,16.027,9841,0
2007-03-20,15.961,16.481,15.961,15.961,12805,0
2007-03-21,15.82,15.933,15.725,15.82,16718,0
2007-03-22,16.321,16.321,16.017,16.321,18942,0
2007-03-23,16.473,16.537,16.302,16.473,17249,0
2007-03-26,17.417,17.417,16.782,17.417,42938,0
2007-03-27,17.085,17.322,16.972,17.085,10907,0
2007-03-28,16.868,16.982,16.773,16.868,11891,0
2007-03-29,17.048,17.256,17.01,17.048,12699,0
2007-03-30,16.678,17.104,16.585,16.678,2962,0
2007-04-02,16.669,16.669,16.65,16.669,1004,0
2007-04-03,17.208,17.246,17.171,17.208,2116,0
2007-04-04,17.7,17.851,16.925,17.7,74707,0
2007-04-05,17.596,17.86,17.596,17.596,17143,0
2007-04-09,17.973,18.002,17.747,17.973,19047,0
2007-04-10,17.644,18.286,17.644,17.644,12275,0
2007-04-11,17.755,17.973,17.625,17.755,25608,0
2007-04-12,17.237,17.34,17.189,17.237,17830,0
2007-04-13,17.085,17.237,16.954,17.085,25221,0
2007-04-16,17.558,17.558,17.208,17.558,31535,0
2007-04-17,18.201,18.315,17.539,18.201,85418,0
2007-04-18,17.794,18.04,17.718,17.794,30282,0
2007-04-19,17.331,17.407,17.161,17.331,28888,0
2007-04-20,17.407,17.889,17.379,17.407,13861,0
2007-04-23,17.765,17.954,17.52,17.765,23598,0
2007-04-24,17.596,18.049,17.596,17.596,14499,0
2007-04-25,18.059,18.059,17.718,18.059,4655,0
2007-04-26,17.963,18.258,17.963,17.963,4841,0
2007-04-27,18.115,18.201,18.002,18.115,4037,0
2007-04-30,17.813,18.258,17.673,17.813,12833,0
2007-05-01,18.315,18.315,17.832,18.315,6359,0
2007-05-02,18.835,19.059,18.494,18.835,25668,0
2007-05-03,19.958,19.977,19.002,19.958,16985,0
2007-05-04,20.6,20.684,20.412,20.6,10053,0
2007-05-07,21.537,21.725,21.197,21.537,73036,0
2007-05-08,21.395,21.481,20.837,21.395,11845,0
2007-05-09,22.565,22.765,22.075,22.565,39400,0
2007-05-10,22.132,22.19,21.149,22.132,31535,0
2007-05-11,21.894,21.999,21.631,21.894,16267,0
2007-05-14,20.195,21.263,19.977,20.195,22857,0
2007-05-15,19.778,20.694,19.375,19.778,28169,0
2007-05-16,19.468,19.627,19.346,19.468,5402,0
2007-05-17,19.384,19.712,18.974,19.384,6032,0
2007-05-18,19.835,20.034,19.541,19.835,9947,0
2007-05-22,20.072,20.46,19.939,20.072,18013,0
2007-05-23,20.109,20.299,20.072,20.109,6772,0
2007-05-24,19.57,20.214,19.505,19.57,12752,0
2007-05-25,20.6,20.619,20.006,20.6,3388,0
2007-05-29,20.629,21.386,20.6,20.629,11003,0
2007-05-30,20.629,20.629,20.08,20.629,1270,0
2007-05-31,21.574,21.574,21.225,21.574,3767,0
2007-06-01,22.152,22.228,22.065,22.152,6561,0
2007-06-04,22.313,22.407,22.113,22.313,6804,0
2007-06-05,22.209,22.37,22.075,22.209,4021,0
2007-06-06,22.037,22.037,21.858,22.037,4972,0
2007-06-07,21.348,22.123,21.112,21.348,118413,0
2007-06-08,21.216,21.358,20.894,21.216,134391,0
2007-06-11,21.819,21.819,21.348,21.819,242738,0
2007-06-12,21.377,21.574,21.32,21.377,3879,0
2007-06-13,21.471,21.537,21.206,21.471,4709,0
2007-06-14,21.894,22.047,21.838,21.894,3706,0
2007-06-15,22.018,22.257,21.867,22.018,9577,0
2007-06-18,22.152,22.152,21.961,22.152,2222,0
2007-06-19,22.199,22.237,21.98,22.199,2256,0
2007-06-20,21.8,22.303,21.8,21.8,121005,0
2007-06-21,21.404,21.858,21.404,21.404,530,0
2007-06-22,20.97,21.395,20.78,20.97,317,0
2007-06-25,20.262,20.684,20.072,20.262,11261,0
2007-06-26,19.059,20.223,19.031,19.059,14708,0
2007-06-27,19.741,19.741,18.721,19.741,11334,0
2007-06-28,19.551,20.262,19.541,19.551,73493,0
2007-06-29,19.778,19.826,19.683,19.778,176825,0
2007-07-03,21.348,21.386,21.177,21.348,64800,0
2007-07-05,23.899,23.899,22.482,23.899,63914,0
2007-07-06,24.768,24.768,23.69,24.768,29734,0
2007-07-09,24.391,24.871,24.222,24.391,11620,0
2007-07-10,24.145,24.145,23.738,24.145,36348,0
2007-07-11,24.569,24.664,23.748,24.569,16612,0
2007-07-12,25.855,26.14,25.271,25.855,14462,0
2007-07-13,25.458,25.684,25.326,25.458,12285,0
2007-07-16,24.55,25.505,24.55,24.55,10794,0
2007-07-17,24.853,25.053,24.807,24.853,4386,0
2007-07-18,25.223,25.318,24.693,25.223,77714,0
2007-07-19,26.242,26.592,26.073,26.242,6776,0
2007-07-20,25.599,26.195,25.421,25.599,59419,0
2007-07-23,25.308,25.476,25.308,25.308,58641,0
2007-07-24,24.986,25.318,24.986,24.986,89143,0
2007-07-25,23.993,24.683,23.851,23.993,131535,0
2007-07-26,22.831,23.624,22.407,22.831,87357,0
2007-07-27,23.463,23.937,23.02,23.463,25351,0
2007-07-30,23.624,23.776,23.343,23.624,5714,0
2007-07-31,23.276,24.231,23.229,23.276,107306,0
2007-08-01,22.455,23.993,22.322,22.455,219281,0
2007-08-02,23.182,23.238,23.086,23.182,4972,0
2007-08-03,23.445,23.824,23.408,23.445,15158,0
2007-08-07,22.708,22.822,22.603,22.708,4201,0
2007-08-08,23.501,23.538,23.201,23.501,10053,0
2007-08-09,22.464,22.794,22.407,22.464,30259,0
2007-08-10,21.932,22.398,21.443,21.932,59015,0
2007-08-13,22.209,22.963,22.209,22.209,11841,0
2007-08-14,21.139,21.829,21.139,21.139,2753,0
2007-08-15,20.053,20.818,20.043,20.053,10794,0
2007-08-16,18.399,19.231,17.596,18.399,38148,0
2007-08-17,19.059,20.385,18.879,19.059,7089,0
2007-08-20,19.674,19.674,18.993,19.674,7089,0
2007-08-21,19.279,19.712,19.002,19.279,15449,0
2007-08-22,20.47,20.741,20.47,20.47,108065,0
2007-08-23,21.168,21.197,20.837,21.168,45873,0
2007-08-24,21.951,22.275,21.073,21.951,48642,0
2007-08-27,21.51,21.81,21.404,21.51,3280,0
2007-08-28,20.166,21.281,20.166,20.166,3599,0
2007-08-29,20.694,20.694,20.591,20.694,2116,0
2007-08-30,20.573,20.789,20.157,20.573,5450,0
2007-08-31,21.254,21.254,21.102,21.254,846,0
2007-09-04,21.999,21.999,21.054,21.999,4972,0
2007-09-05,21.867,21.903,21.744,21.867,2116,0
2007-09-06,22.257,22.257,21.706,22.257,2222,0
2007-09-07,22.426,22.445,21.867,22.426,7303,0
2007-09-10,21.903,22.132,21.31,21.903,6940,0
2007-09-11,22.491,22.491,22.094,22.491,1989,0
2007-09-12,22.774,22.774,22.341,22.774,4084,0
2007-09-13,23.059,23.211,22.407,23.059,6877,0
2007-09-14,22.916,23.068,22.916,22.916,1164,0
2007-09-17,23.163,23.163,23.163,23.163,209,0
2007-09-18,23.586,23.586,23.22,23.586,4021,0
2007-09-19,23.871,24.485,23.634,23.871,5105,0
2007-09-20,24.098,24.307,24.05,24.098,1536,0
2007-09-21,24.428,24.428,24.222,24.428,657778,0
2007-09-24,25.308,25.674,25.014,25.308,5596,0
2007-09-25,24.04,24.645,24.04,24.04,6170,0
2007-09-26,23.719,24.069,23.719,23.719,9524,0
2007-09-27,23.909,24.04,23.909,23.909,4125,0
2007-09-28,24.494,24.626,24.278,24.494,6065,0
2007-10-01,24.797,24.881,24.428,24.797,4596,0
2007-10-02,24.316,24.335,24.316,24.316,3307,0
2007-10-03,23.776,24.353,23.776,23.776,2116,0
2007-10-04,23.671,23.671,23.343,23.671,7407,0
2007-10-05,25.072,25.099,24.031,25.072,8147,0
2007-10-09,25.44,25.44,25.024,25.44,4829,0
2007-10-10,25.979,26.102,25.58,25.979,2857,0
2007-10-11,25.421,26.611,25.421,25.421,7937,0
2007-10-12,25.95,25.95,25.589,25.95,423,0
2007-10-15,25.43,25.931,25.43,25.43,7937,0
2007-10-16,24.863,25.204,24.863,24.863,2010,0
2007-10-17,24.456,25.043,24.335,24.456,7233,0
2007-10-18,25.137,25.299,24.683,25.137,2010,0
2007-10-19,25.033,25.223,25.033,25.033,1270,0
2007-10-22,23.577,23.993,23.22,23.577,24866,0
2007-10-23,24.645,24.674,24.522,24.645,2010,0
2007-10-24,26.055,26.885,25.751,26.055,4972,0
2007-10-25,26.383,26.847,26.383,26.383,3915,0
2007-10-26,26.327,26.63,26.327,26.327,1904,0
2007-10-29,27.246,27.3,26.866,27.246,6139,0
2007-10-30,26.602,26.914,26.535,26.602,5361,0
2007-10-31,26.895,26.895,26.526,26.895,2328,0
2007-11-01,26.469,26.725,26.383,26.469,5267,0
2007-11-02,26.706,26.922,26.422,26.706,4655,0
2007-11-05,25.571,26.63,25.514,25.571,8147,0
2007-11-06,25.392,25.609,25.308,25.392,3706,0
2007-11-07,24.335,25.495,24.335,24.335,1569,0
2007-11-08,23.38,24.759,23.371,23.38,4444,0
2007-11-09,24.4,24.55,23.106,24.4,50158,0
2007-11-12,22.18,23.445,21.989,22.18,6561,0
2007-11-13,22.622,22.831,22.622,22.622,530,0
2007-11-14,23.059,23.529,23.059,23.059,3067,0
2007-11-15,21.772,22.473,21.706,21.772,3624,0
2007-11-16,21.386,22.161,21.386,21.386,3599,0
2007-11-19,19.523,21.339,19.515,19.523,8256,0
2007-11-20,19.365,20.109,19.365,19.365,14339,0
2007-11-21,19.365,19.403,18.673,18.673,7407,0
2007-11-23,20.119,20.119,19.212,20.119,7407,0
2007-11-26,20.412,20.629,20.119,20.412,15027,0
2007-11-27,19.384,19.788,19.384,19.384,1693,0
2007-11-28,20.166,20.166,19.731,20.166,1482,0
2007-11-29,20.08,20.289,20.072,20.08,1058,0
2007-11-30,20.024,20.76,20.024,20.024,846,0
2007-12-03,19.768,19.768,19.693,19.768,1270,0
2007-12-04,19.05,19.059,19.021,19.05,2539,0
2007-12-05,19.136,19.449,19.136,19.136,2962,0
2007-12-06,18.853,19.174,18.853,18.853,1904,0
2007-12-07,20.233,20.233,19.241,20.233,5925,0
2007-12-10,20.08,20.109,20.062,20.08,11640,0
2007-12-11,19.136,19.722,19.107,19.136,1693,0
2007-12-12,19.541,19.56,18.399,19.541,7513,0
2007-12-13,19.384,19.56,18.692,19.384,1374,0
2007-12-14,18.617,18.974,18.617,18.617,4545,0
2007-12-17,17.625,18.75,17.625,17.625,7619,0
2007-12-18,17.673,18.049,17.417,17.673,4625,0
2007-12-19,17.908,17.908,17.908,17.908,105,0
2007-12-20,17.663,17.936,17.663,17.663,1046,0
2007-12-21,18.38,18.38,18.002,18.38,9312,0
2007-12-24,18.917,18.917,18.569,18.917,1904,0
2007-12-26,18.333,18.333,18.333,18.333,263,0
2007-12-27,18.964,19.04,18.797,18.964,5079,0
2007-12-28,18.908,18.945,18.853,18.908,6179,0
2007-12-31,18.541,19.04,18.484,18.541,9312,0
2008-01-02,18.711,18.788,18.504,18.711,6032,0
2008-01-03,18.333,18.711,18.333,18.333,1904,0
2008-01-04,17.502,18.134,17.502,17.502,6348,0
2008-01-07,16.481,17.596,16.407,16.481,13306,0
2008-01-08,16.158,17.048,16.008,16.158,17778,0
2008-01-09,16.225,16.34,15.849,16.225,9629,0
2008-01-10,16.359,16.491,16.359,16.359,741,0
2008-01-11,15.489,16.074,15.489,15.489,2222,0
2008-01-14,16.111,16.111,15.716,16.111,4233,0
2008-01-15,15.489,15.801,15.433,15.489,741,0
2008-01-16,15.006,15.214,14.742,15.006,21375,0
2008-01-17,14.365,15.318,14.298,14.365,12003,0
2008-01-18,14.542,14.865,14.317,14.542,7726,0
2008-01-22,13.854,14.099,12.512,13.854,17702,0
2008-01-23,13.721,13.721,13.135,13.721,13952,0
2008-01-24,15.111,15.111,14.685,15.111,8596,0
2008-01-25,16.698,16.859,15.745,16.698,32909,0
2008-01-28,17.094,17.303,16.369,17.094,1058,0
2008-01-29,17.048,17.691,16.659,17.048,846,0
2008-01-30,17.01,17.217,17.01,17.01,7089,0
2008-01-31,17.455,17.455,16.659,17.455,729,0
2008-02-01,18.38,18.38,17.34,18.38,5606,0
2008-02-04,18.144,18.182,18.04,18.144,14868,0
2008-02-05,17.237,17.577,17.237,17.237,1799,0
2008-02-06,17.549,17.765,17.549,17.549,1270,0
2008-02-07,17.492,18.03,8.6469,17.492,2753,0
2008-02-08,18.144,18.144,17.718,18.144,6348,0
2008-02-11,18.655,18.655,17.954,18.655,3022,0
2008-02-12,17.794,18.438,17.794,17.794,15449,0
2008-02-13,18.068,18.068,17.71,18.068,5079,0
2008-02-14,17.673,17.918,17.577,17.673,2010,0
2008-02-15,16.868,17.398,16.773,16.868,2116,0
2008-02-19,17.104,17.133,16.811,17.104,3130,0
2008-02-20,17.076,17.076,16.887,17.076,2962,0
2008-02-21,17.663,17.954,17.587,17.663,7833,0
2008-02-22,17.747,17.747,17.464,17.747,953,0
2008-02-25,18.134,18.134,17.691,18.134,3055,0
2008-02-26,18.806,18.898,18.172,18.806,7833,0
2008-02-27,18.974,20.006,18.815,18.974,11003,0
2008-02-28,19.04,19.164,18.872,19.04,2954,0
2008-02-29,17.954,18.759,17.765,17.954,4233,0
2008-03-03,18.399,19.422,18.352,18.399,3269,0
2008-03-04,17.851,18.494,17.851,17.851,1799,0
2008-03-05,18.352,18.428,18.201,18.352,2857,0
2008-03-06,17.644,18.087,17.644,17.644,1482,0
2008-03-07,17.019,17.511,17.01,17.019,2539,0
2008-03-10,16.139,16.916,16.139,16.139,7726,0
2008-03-11,17.067,17.067,16.292,17.067,2857,0
2008-03-12,17.01,17.246,17.01,17.01,2328,0
2008-03-13,16.755,16.755,16.566,16.755,1004,0
2008-03-14,16.631,16.782,16.613,16.631,2645,0
2008-03-17,15.385,16.064,15.385,15.385,1904,0
2008-03-18,15.498,16.12,15.404,15.498,7972,0
2008-03-19,15.111,15.262,15.092,15.111,3173,0
2008-03-20,14.468,14.497,14.005,14.468,6348,0
2008-03-24,15.233,15.764,14.619,15.233,0,0
2008-03-25,15.725,15.876,15.214,15.725,1339957,0
2008-03-26,15.659,15.687,15.525,15.659,1675,0
2008-03-27,15.433,15.433,15.433,15.433,317,0
2008-03-28,14.959,14.969,14.884,14.959,1374,0
2008-03-31,14.969,14.969,14.809,14.969,953,0
2008-04-01,15.129,15.129,14.648,15.129,1374,0
2008-04-02,15.101,15.243,14.894,15.101,2753,0
2008-04-03,15.716,15.716,15.111,15.716,423,0
2008-04-04,16.178,16.216,15.783,16.178,1270,0
2008-04-07,16.074,16.51,16.074,16.074,1058,0
2008-04-08,15.649,15.989,15.649,15.649,1830,0
2008-04-09,15.792,15.98,15.611,15.792,8715,0
2008-04-10,16.101,16.101,15.601,16.101,2539,0
2008-04-11,15.63,15.81,15.611,15.63,11959,0
2008-04-14,15.28,15.63,15.092,15.28,2753,0
2008-04-16,16.359,16.369,16.273,16.359,3067,0
2008-04-17,16.139,16.168,16.111,16.139,1164,0
2008-04-18,15.989,16.064,15.849,15.989,953,0
2008-04-21,16.481,16.481,16.017,16.481,3706,0
2008-04-22,16.907,17.057,16.311,16.907,6985,0
2008-04-23,18.077,18.55,16.821,18.077,8041,0
2008-04-24,18.249,18.862,18.249,18.249,846,0
2008-04-25,18.617,18.617,18.268,18.617,2010,0
2008-04-28,18.531,18.692,18.531,18.531,846,0
2008-04-29,17.822,17.918,17.747,17.822,2434,0
2008-04-30,17.899,17.954,17.587,17.899,1374,0
2008-05-01,17.492,17.492,17.492,17.492,209,0
2008-05-02,18.541,18.55,17.634,18.541,2010,0
2008-05-05,18.778,18.908,18.778,18.778,2857,0
2008-05-06,19.117,19.117,18.835,19.117,1270,0
2008-05-07,17.926,18.935,17.926,17.926,3280,0
2008-05-08,16.887,17.094,16.64,16.887,19047,0
2008-05-09,17.019,17.152,16.887,17.019,12591,0
2008-05-12,16.235,16.792,16.235,16.235,3067,0
2008-05-13,16.378,16.407,16.378,16.378,5503,0
2008-05-14,17.294,17.388,17.01,17.294,4715,0
2008-05-15,17.123,17.407,17.123,17.123,3388,0
2008-05-16,17.954,17.954,17.492,17.954,16975,0
2008-05-20,17.52,17.822,17.52,17.52,7194,0
2008-05-21,17.398,17.673,17.35,17.398,2645,0
2008-05-22,17.152,17.455,16.991,17.152,4783,0
2008-05-23,16.726,17.152,16.622,16.726,11323,0
2008-05-27,16.445,16.566,16.35,16.445,4614,0
2008-05-28,16.755,16.954,16.33,16.755,11428,0
2008-05-29,16.491,16.631,16.491,16.491,1374,0
2008-05-30,16.5,16.51,16.454,16.5,3067,0
2008-06-02,16.407,16.64,16.407,16.407,741,0
2008-06-03,16.254,16.773,16.254,16.254,3365,0
2008-06-04,15.913,15.913,15.885,15.913,530,0
2008-06-05,15.792,15.849,15.592,15.792,6877,0
2008-06-06,16.311,16.311,15.792,16.311,1058,0
2008-06-09,15.913,15.952,15.904,15.913,14814,0
2008-06-10,15.385,15.489,15.337,15.385,4972,0
2008-06-11,15.092,15.158,15.092,15.092,741,0
2008-06-12,14.771,15.006,14.771,14.771,1058,0
2008-06-16,15.148,15.148,14.988,15.148,530,0
2008-06-17,15.082,15.271,15.082,15.082,846,0
2008-06-18,14.771,14.865,14.771,14.771,1799,0
2008-06-19,14.449,14.713,14.449,14.449,1374,0
2008-06-20,14.166,14.42,14.137,14.166,2645,0
2008-06-23,12.908,13.24,12.908,12.908,6772,0
2008-06-24,12.729,12.993,12.729,12.729,953,0
2008-06-25,12.512,12.512,12.512,12.512,105,0
2008-06-26,12.558,12.719,12.426,12.558,4391,0
2008-06-27,13.012,13.012,13.003,13.012,1374,0
2008-06-30,13.164,13.164,12.777,13.164,15980,0
2008-07-02,12.493,13.221,12.417,12.493,2434,0
2008-07-03,12.247,12.247,12.238,12.247,209,0
2008-07-07,11.993,12.389,11.755,11.993,5821,0
2008-07-08,11.16,11.755,11.16,11.16,2128,0
2008-07-09,11.389,11.66,11.389,11.389,2857,0
2008-07-10,11.584,11.584,11.584,11.584,105,0
2008-07-11,11.455,11.67,11.455,11.455,1044,0
2008-07-14,11.765,11.898,11.594,11.765,2222,0
2008-07-15,11.208,11.641,11.208,11.208,635,0
2008-07-16,10.963,10.963,10.537,10.963,25292,0
2008-07-17,10.406,11.01,10.406,10.406,1164,0
2008-07-18,10.045,10.406,10.045,10.045,29679,0
2008-07-21,10.64,10.64,10.11,10.64,6614,0
2008-07-22,10.434,10.434,10.434,10.434,1270,0
2008-07-23,10.234,10.234,10.234,10.234,209,0
2008-07-24,9.1193,9.2232,9.053,9.1193,2434,0
2008-07-25,8.7696,8.798,8.7224,8.7696,8147,0
2008-07-28,8.6184,8.6184,8.6184,8.6184,209,0
2008-07-29,8.6563,8.6563,8.6563,8.6563,1058,0
2008-07-30,9.242,9.535,8.6374,9.242,24128,0
2008-07-31,9.2609,9.3745,9.0155,9.2609,27091,0
2008-08-01,9.1098,9.1759,9.0343,9.1098,12115,0
2008-08-04,9.1384,9.1384,9.1384,9.1384,530,0
2008-08-05,9.649,9.705,8.9963,9.649,15820,0
2008-08-06,10.007,10.007,10.007,10.007,5978,0
2008-08-07,9.791,9.791,9.791,9.791,105,0
2008-08-08,9.1004,9.3838,9.1004,9.1004,16625,0
2008-08-11,9.1098,9.3273,8.8829,9.1098,4645,0
2008-08-12,9.0343,9.1384,9.0343,9.0343,9524,0
2008-08-13,9.3178,9.3178,9.3178,9.3178,105,0
2008-08-14,9.3745,9.3745,9.3364,9.3745,1164,0
2008-08-15,9.195,9.2043,9.0624,9.195,6032,0
2008-08-18,9.4027,9.4027,9.4027,9.4027,105,0
2008-08-19,9.4878,9.4878,9.1759,9.4878,635,0
2008-08-20,9.913,9.96,9.508,9.913,2645,0
2008-08-21,10.244,10.358,10.244,10.244,2753,0
2008-08-22,10.064,10.11,10.026,10.064,1164,0
2008-08-25,9.733,9.951,9.601,9.733,530,0
2008-08-26,9.762,9.829,9.724,9.762,1153,0
2008-08-27,9.858,9.858,9.858,9.858,2539,0
2008-08-28,9.714,9.733,9.676,9.714,2539,0
2008-08-29,9.508,9.657,9.4878,9.508,8041,0
2008-09-02,9.0248,9.2609,9.0248,9.0248,4233,0
2008-09-03,8.1647,8.8641,8.1176,8.1647,150592,0
2008-09-04,7.7963,7.8245,7.7585,7.7963,6382,0
2008-09-05,8.0232,8.0232,7.5695,8.0232,13968,0
2008-09-08,7.5507,8.2402,7.5507,7.5507,1799,0
2008-09-09,6.6055,7.4749,6.4922,6.6055,10475,0
2008-09-10,6.9364,6.9364,6.5769,6.9364,7303,0
2008-09-11,6.9268,7.059,6.9268,6.9268,8730,0
2008-09-12,7.39,7.39,7.39,7.39,530,0
2008-09-15,6.7474,7.0403,6.7474,6.7474,4655,0
2008-09-16,6.067,6.2935,5.8401,6.067,3915,0
2008-09-17,5.7174,6.048,5.6321,5.7174,124550,0
2008-09-18,5.859,6.0952,5.7267,5.859,5292,0
2008-09-19,6.3975,6.3975,6.3504,6.3975,8465,0
2008-09-22,6.2181,6.6622,6.2181,6.2181,16401,0
2008-09-23,6.0764,6.256,5.8683,6.0764,21958,0
2008-09-24,6.5962,6.719,6.2841,6.5962,6139,0
2008-09-25,6.8228,6.9459,6.7946,6.8228,16825,0
2008-09-26,6.4357,6.615,6.4357,6.4357,18731,0
2008-09-29,5.9252,6.1802,5.8496,5.9252,10475,0
2008-09-30,6.0575,6.1236,6.0575,6.0575,7113,0
2008-10-01,6.0952,6.0952,5.9819,6.0952,6667,0
2008-10-02,5.3771,5.7267,5.2825,5.3771,6772,0
2008-10-03,5.3864,5.7174,5.3109,5.3864,15143,0
2008-10-06,4.7817,4.8857,4.6305,4.7817,147920,0
2008-10-07,4.9896,5.2355,4.9896,4.9896,3173,0
2008-10-08,4.9235,4.9235,4.517,4.9235,15581,0
2008-10-09,4.7251,4.9518,4.7251,4.7251,1058,0
2008-10-10,3.9783,4.0635,3.9783,3.9783,4550,0
2008-10-13,3.9407,4.1673,3.9407,3.9407,317,0
2008-10-14,4.0635,4.9423,4.0635,4.0635,1589,0
2008-10-15,3.9312,4.0351,3.8649,3.9312,2625,0
2008-10-16,3.8745,3.8745,3.7045,3.8745,1164,0
2008-10-17,4.2903,4.3281,3.8083,4.2903,12874,0
2008-10-20,4.0542,4.3753,4.0163,4.0542,3915,0
2008-10-21,4.1202,4.2431,4.0635,4.1202,5503,0
2008-10-22,3.4871,4.073,3.4871,3.4871,13440,0
2008-10-23,3.3832,3.3925,3.3456,3.3832,3280,0
2008-10-24,3.3642,3.6288,3.09,3.3642,5399,0
2008-10-27,3.5908,3.695,3.4021,3.4021,5458,0
2008-10-28,3.4209,3.6288,3.317,3.6288,7228,0
2008-10-29,4.0825,4.2999,4.0163,4.2806,18625,0
2008-10-30,4.2999,4.2999,4.0635,4.1107,4867,0
2008-10-31,4.158,4.3659,4.158,4.3659,1405,0
2008-11-03,4.3753,4.4228,4.3753,4.4228,2753,0
2008-11-04,4.5267,4.914,4.5267,4.914,673,0
2008-11-05,5.0651,5.5093,5.0651,5.5093,741,0
2008-11-06,4.9518,4.9518,4.5737,4.5737,2743,0
2008-11-07,4.8006,4.8101,4.7722,4.7722,2857,0
2008-11-10,5.1596,5.1596,4.7628,4.7628,3173,0
2008-11-11,4.517,4.8198,4.3473,4.7722,4340,0
2008-11-12,4.3943,4.3943,4.3187,4.3187,741,0
2008-11-13,4.4792,4.7439,4.3473,4.7439,635,0
2008-11-14,4.5455,4.5455,4.5455,4.5455,209,0
2008-11-17,4.4228,4.4228,4.3377,4.3377,209,0
2008-11-18,4.5455,4.5455,4.4698,4.4698,635,0
2008-11-20,4.0542,4.1202,3.884,3.8934,6667,0
2008-11-21,4.0542,4.0542,2.0034,2.4098,60317,0
2008-11-24,2.6837,2.9957,2.5513,2.5702,146986,0
2008-11-25,2.7403,2.7403,2.5233,2.5233,51113,0
2008-11-26,2.5799,2.9295,2.5233,2.8729,69206,0
2008-11-28,3.0147,3.1561,3.0147,3.09,38518,0
2008-12-01,2.939,2.939,2.5513,2.5608,23174,0
2008-12-02,2.6083,2.665,2.5513,2.5702,51430,0
2008-12-03,2.5327,2.6365,2.5327,2.6365,23810,0
2008-12-04,2.6933,2.6933,2.438,2.438,4762,0
2008-12-05,2.627,2.665,2.5327,2.665,2222,0
2008-12-08,2.8257,2.8445,2.7309,2.8351,27462,0
2008-12-09,2.7501,2.8537,2.6554,2.8162,20952,0
2008-12-10,2.8066,2.9766,2.8066,2.8729,11323,0
2008-12-11,2.9011,2.92,2.7403,2.7403,10371,0
2008-12-12,2.7501,2.7501,2.6837,2.7218,4084,0
2008-12-15,2.7783,2.7783,2.3624,2.3624,19154,0
2008-12-16,2.6083,2.627,2.6083,2.627,5503,0
2008-12-17,2.6083,2.6083,2.5989,2.5989,1164,0
2008-12-18,2.7028,2.7028,2.4287,2.4474,36594,0
2008-12-19,2.4193,2.457,2.353,2.353,13651,0
2008-12-22,2.5799,2.5894,2.221,2.221,35578,0
2008-12-23,2.3153,2.3248,2.221,2.221,14300,0
2008-12-24,2.2679,2.2679,2.2679,2.2679,530,0
2008-12-26,2.3153,2.3153,2.3153,2.3153,2894,0
2008-12-29,2.353,2.5041,2.2492,2.4758,22181,0
2008-12-30,2.353,2.3814,2.3437,2.3718,18736,0
2008-12-31,2.3624,2.4287,2.353,2.4193,21479,0
2009-01-02,2.4664,2.7877,2.4664,2.7877,26457,0
2009-01-05,2.7595,2.958,2.6933,2.958,26616,0
2009-01-06,3.1092,3.232,3.0051,3.232,19682,0
2009-01-07,3.0806,3.1092,2.958,2.958,36720,0
2009-01-08,2.9766,2.9957,2.9295,2.9766,31959,0
2009-01-09,3.0147,3.09,2.92,3.09,15768,0
2009-01-12,2.9105,2.9105,2.6365,2.6365,38917,0
2009-01-13,2.6461,2.7309,2.6461,2.7309,10582,0
2009-01-14,2.6178,2.6178,2.4193,2.4287,19260,0
2009-01-15,2.457,2.6178,2.457,2.6178,29418,0
2009-01-16,2.7403,2.7403,2.7309,2.7309,6877,0
2009-01-20,2.6744,2.6744,2.5799,2.6554,7303,0
2009-01-21,2.6554,2.665,2.5894,2.665,6985,0
2009-01-22,2.6083,2.6083,2.6083,2.6083,530,0
2009-01-23,3.2603,3.3642,3.1561,3.3642,16297,0
2009-01-26,3.468,3.7328,3.468,3.5626,47538,0
2009-01-27,3.6195,3.8463,3.572,3.7612,18096,0
2009-01-28,3.9877,4.0257,3.8463,3.8745,18465,0
2009-01-29,3.7139,3.8368,3.7139,3.8368,5925,0
2009-01-30,3.7139,3.7139,3.7045,3.7045,953,0
2009-02-02,3.8083,3.8083,3.6383,3.7045,34813,0
2009-02-03,3.7328,3.7328,3.5626,3.5626,3810,0
2009-02-04,3.5343,3.6195,3.5343,3.6195,635,0
2009-02-05,3.7422,4.0542,3.7422,4.0069,5399,0
2009-02-06,3.9877,4.1863,3.9877,4.1487,18787,0
2009-02-09,4.2526,4.2618,4.2146,4.2241,14287,0
2009-02-10,4.1392,4.1392,3.8934,3.8934,16612,0
2009-02-11,3.9217,3.9217,3.9217,3.9217,209,0
2009-02-12,3.9407,3.9407,3.8463,3.9312,5186,0
2009-02-17,3.8649,3.9312,3.8649,3.9123,13333,0
2009-02-18,3.9595,3.9595,3.8556,3.9312,57462,0
2009-02-19,3.969,3.969,3.8368,3.8368,209,0
2009-02-20,3.7045,3.7045,3.4587,3.6195,10539,0
2009-02-23,3.6004,3.7422,3.6004,3.6855,7619,0
2009-02-24,3.7989,4.158,3.7989,4.0069,9034,0
2009-02-25,4.0825,4.1958,4.0825,4.1958,1589,0
2009-02-26,4.4792,4.5641,4.4792,4.517,1482,0
2009-02-27,4.158,4.1863,4.0257,4.1769,2753,0
2009-03-02,3.9407,3.9407,3.9123,3.9407,1693,0
2009-03-03,3.8649,4.158,3.8649,4.158,4038,0
2009-03-04,4.2618,4.2618,4.1863,4.1863,3067,0
2009-03-05,4.2713,4.2713,4.2713,4.2713,530,0
2009-03-06,4.2146,4.2146,4.0542,4.1673,2222,0
2009-03-09,4.1202,4.2051,4.0542,4.2051,3388,0
2009-03-10,4.2618,4.4511,4.2618,4.3659,1589,0
2009-03-11,4.2999,4.4698,4.2526,4.4037,25767,0
2009-03-12,4.3377,4.4132,4.2618,4.4132,953,0
2009-03-13,4.3565,4.3659,4.3565,4.3565,2645,0
2009-03-16,4.3659,4.4228,4.2999,4.2999,1270,0
2009-03-17,4.1673,4.1673,4.1673,4.1673,263,0
2009-03-18,4.2241,4.2713,4.2241,4.2526,6772,0
2009-03-19,4.5076,4.5076,4.2999,4.2999,17277,0
2009-03-20,4.2999,4.2999,4.2806,4.2903,1270,0
2009-03-23,4.3753,4.5076,4.3753,4.5076,16933,0
2009-03-24,4.517,4.8762,4.517,4.7346,5714,0
2009-03-25,4.517,4.517,4.3377,4.4417,5821,0
2009-03-26,4.621,4.8667,4.621,4.7722,2748,0
2009-03-27,4.5267,4.8006,4.5267,4.8006,5708,0
2009-03-30,4.4603,4.4603,4.2051,4.2241,27727,0
2009-03-31,4.4037,4.4603,4.3943,4.4603,5292,0
2009-04-01,4.4417,4.6777,4.4417,4.6777,20952,0
2009-04-02,5.0274,5.1221,4.9992,4.9992,6348,0
2009-04-03,4.9896,4.9992,4.6682,4.6682,4340,0
2009-04-06,5.0274,5.0274,5.0274,5.0274,530,0
2009-04-07,4.9708,4.9708,4.914,4.914,1693,0
2009-04-08,4.8384,4.8572,4.8384,4.8572,1058,0
2009-04-09,5.3204,5.4998,5.3015,5.4998,6139,0
2009-04-13,5.4812,5.8022,5.4812,5.8022,9206,0
2009-04-14,5.6983,5.8401,5.5284,5.6512,13121,0
2009-04-15,5.7174,5.7742,5.6699,5.7646,3493,0
2009-04-16,5.5848,5.5848,5.5187,5.5753,2487,0
2009-04-17,5.6793,5.7742,5.6793,5.7174,2116,0
2009-04-20,5.4717,5.4717,5.1787,5.273,2645,0
2009-04-21,4.9235,5.3109,4.8857,5.3109,4550,0
2009-04-22,5.415,5.4717,5.415,5.4717,1058,0
2009-04-23,5.3204,5.3487,5.2825,5.3487,12911,0
2009-04-24,5.7927,5.8401,5.7927,5.8401,4125,0
2009-04-27,5.9441,6.8134,5.9441,6.3504,46985,0
2009-04-28,6.4828,6.5675,6.1993,6.3219,7327,0
2009-04-29,6.5769,6.6243,6.5205,6.5962,2962,0
2009-04-30,6.6903,6.6903,6.4166,6.4166,15343,0
2009-05-01,6.5298,6.6622,6.5298,6.6622,2857,0
2009-05-04,6.7757,7.1158,6.7757,7.1063,7619,0
2009-05-05,7.059,7.059,6.8606,6.974,3810,0
2009-05-06,7.0687,7.0971,6.804,6.9459,4867,0
2009-05-07,7.0121,7.0121,6.3219,6.3219,5645,0
2009-05-08,6.7097,6.7097,6.5675,6.615,2434,0
2009-05-11,6.5205,6.615,6.5205,6.5675,6270,0
2009-05-12,6.5491,6.5491,6.2181,6.2181,846,0
2009-05-13,6.029,6.029,5.8213,5.859,10159,0
2009-05-14,5.7174,5.9536,5.7174,5.9536,1058,0
2009-05-15,5.9062,5.9062,5.7174,5.7174,1589,0
2009-05-18,5.8496,5.9157,5.8496,5.9157,2902,0
2009-05-19,5.9629,6.048,5.859,5.859,2857,0
2009-05-20,6.1046,6.256,6.048,6.048,8041,0
2009-05-21,5.9157,5.9157,5.8213,5.8213,1215,0
2009-05-22,6.0009,6.2086,6.0009,6.2086,4444,0
2009-05-26,6.0198,6.3693,6.0198,6.3408,10899,0
2009-05-27,6.6433,6.7097,6.5016,6.5111,19511,0
2009-05-28,6.4733,6.5769,6.3788,6.5016,45716,0
2009-05-29,6.7757,6.9553,6.7757,6.9553,266985,0
2009-06-01,7.2482,7.4088,7.0875,7.0875,73968,0
2009-06-02,7.1537,7.2576,7.0403,7.0687,22328,0
2009-06-03,6.8512,6.8512,6.6055,6.615,5714,0
2009-06-04,6.6903,6.8795,6.6903,6.8795,25942,0
2009-06-05,6.8892,6.8892,6.7946,6.7946,8569,0
2009-06-08,6.719,6.8795,6.5675,6.8134,75085,0
2009-06-09,6.8986,7.0024,6.8512,6.8892,14873,0
2009-06-10,7.0024,7.0024,6.7567,6.7567,11535,0
2009-06-11,7.0308,7.39,7.0308,7.39,3529,0
2009-06-12,6.9268,7.1914,6.9268,7.1914,423,0
2009-06-15,6.7567,6.7567,6.5016,6.6433,6267,0
2009-06-16,6.7659,7.3238,6.4357,6.4357,4364,0
2009-06-17,6.2841,6.3408,6.0952,6.3408,8782,0
2009-06-18,6.5675,6.6809,6.5396,6.6809,1164,0
2009-06-19,6.6809,6.6809,6.3219,6.5962,7937,0
2009-06-22,6.407,6.407,6.0385,6.067,7726,0
2009-06-23,5.9441,6.1236,5.859,6.1236,3002,0
2009-06-24,6.4357,6.4357,6.4357,6.4357,105,0
2009-06-29,6.4828,6.4828,6.3032,6.3032,1746,0
2009-06-30,6.1046,6.1141,6.1046,6.1141,509,0
2009-07-01,6.3408,6.5864,6.3408,6.5675,17947,0
2009-07-02,6.3032,6.3032,5.9819,5.9819,2328,0
2009-07-07,5.6699,5.708,5.5284,5.5284,14179,0
2009-07-08,5.1975,5.1975,5.0557,5.0557,10026,0
2009-07-09,5.5378,5.859,5.5378,5.859,2249,0
2009-07-10,5.7174,5.7174,5.7174,5.7174,423,0
2009-07-13,5.6227,5.9062,5.6227,5.9062,2645,0
2009-07-14,6.2747,6.2747,6.2086,6.2086,3439,0
2009-07-15,6.5111,6.5962,6.5111,6.5205,2962,0
2009-07-16,6.6717,6.6717,6.5205,6.5205,2271,0
2009-07-17,6.5675,6.615,6.5675,6.615,1482,0
2009-07-20,6.804,7.1629,6.804,6.87,22798,0
2009-07-21,6.7286,6.8795,6.6243,6.804,92592,0
2009-07-22,6.9929,7.0971,6.9929,7.0971,1927,0
2009-07-23,7.059,7.1254,7.059,7.1063,4892,0
2009-07-24,7.182,7.2291,7.1347,7.1347,20133,0
2009-07-27,7.201,7.3238,7.1914,7.3238,2645,0
2009-07-28,6.8986,6.8986,6.8986,6.8986,1058,0
2009-07-29,6.7757,6.8606,6.7757,6.8606,646,0
2009-07-30,6.9646,6.9646,6.9646,6.9646,530,0
2009-07-31,6.974,6.974,6.974,6.974,105,0
2009-08-03,7.3333,7.3333,7.3238,7.3238,1374,0
2009-08-04,7.0875,7.1158,7.0875,7.1158,2539,0
2009-08-05,7.182,7.579,7.182,7.579,9420,0
2009-08-06,7.4088,7.4373,7.3615,7.3615,2116,0
2009-08-07,7.4561,7.5979,7.2576,7.2576,15176,0
2009-08-10,7.3333,7.5315,7.1254,7.1254,10497,0
2009-08-11,7.0781,7.0781,6.9834,7.059,2645,0
2009-08-12,7.4088,7.4939,7.3995,7.4088,4550,0
2009-08-13,7.579,7.7585,7.579,7.6544,24656,0
2009-08-14,7.7677,7.7677,7.4468,7.5033,2857,0
2009-08-17,7.1347,7.3143,7.0875,7.3143,5051,0
2009-08-18,7.3333,7.3333,7.3143,7.3143,42327,0
2009-08-19,7.4939,7.5979,7.4182,7.4655,5324,0
2009-08-20,7.5222,7.5222,7.4373,7.4561,2085,0
2009-08-21,7.6072,7.6262,7.5695,7.5882,5079,0
2009-08-24,7.7016,7.7869,7.5695,7.5979,6164,0
2009-08-25,7.6356,7.6544,7.5412,7.5412,15449,0
2009-08-26,7.3995,7.3995,7.3995,7.3995,209,0
2009-08-28,7.3238,7.3995,7.3238,7.3995,1799,0
2009-08-31,7.0875,7.201,7.0497,7.201,3377,0
2009-09-01,7.2576,7.2576,7.0687,7.0971,4566,0
2009-09-02,7.1063,7.1158,7.1063,7.1063,21166,0
2009-09-03,7.2198,7.371,7.2104,7.371,1270,0
2009-09-04,7.4468,7.6072,7.4468,7.6072,635,0
2009-09-08,7.7963,7.8531,7.5412,7.56,3757,0
2009-09-09,7.6923,7.6923,7.6923,7.6923,2116,0
2009-09-10,7.6448,7.6448,7.6448,7.6448,209,0
2009-09-11,7.9191,7.9285,7.8056,7.8056,12699,0
2009-09-14,7.7016,7.7206,7.6829,7.6829,1482,0
2009-09-15,7.7206,7.7206,7.7206,7.7206,157,0
2009-09-16,7.8151,7.8151,7.7206,7.7963,6083,0
2009-09-17,7.7869,7.8531,7.6448,7.6448,43746,0
2009-09-18,7.7016,8.2025,7.7016,8.2025,30793,0
2009-09-21,7.938,8.2687,7.8343,8.2687,37088,0
2009-09-22,8.921,9.96,8.921,9.96,39894,0
2009-09-23,10.397,11.179,10.101,10.101,66985,0
2009-09-24,10.158,10.168,9.657,9.96,19365,0
2009-09-25,9.743,11.141,9.743,11.141,19778,0
2009-09-28,11.018,11.464,10.715,11.36,7937,0
2009-09-29,11.179,11.255,10.991,10.991,15343,0
2009-09-30,11.255,11.511,11.093,11.511,6930,0
2009-10-01,11.435,11.435,10.566,10.706,12644,0
2009-10-02,10.168,11.217,10.168,11.217,4762,0
2009-10-05,11.379,11.379,11.274,11.37,1270,0
2009-10-06,11.651,11.831,11.565,11.717,7619,0
2009-10-07,12.021,12.294,12.021,12.199,9841,0
2009-10-08,12.777,13.477,12.644,13.155,16270,0
2009-10-09,14.033,14.081,13.74,13.919,29031,0
2009-10-12,14.108,14.298,13.967,14.033,6134,0
2009-10-13,14.194,14.27,13.891,13.939,12209,0
2009-10-14,13.986,14.175,13.939,14.175,6730,0
2009-10-15,14.071,14.071,13.721,13.797,6772,0
2009-10-16,13.531,13.712,13.514,13.683,3280,0
2009-10-19,13.854,13.91,13.664,13.673,8782,0
2009-10-20,13.636,13.645,13.097,13.24,7250,0
2009-10-21,13.24,13.844,13.24,13.844,8041,0
2009-10-22,13.569,13.636,13.325,13.636,3706,0
2009-10-23,13.769,14.081,13.42,13.42,3810,0
2009-10-26,13.382,13.56,12.7,12.729,5821,0
2009-10-27,12.719,12.719,11.879,12.484,10742,0
2009-10-28,12.153,12.153,11.322,11.322,3658,0
2009-10-29,11.955,13.135,11.955,12.882,3967,0
2009-10-30,12.918,12.927,12.087,12.087,6253,0
2009-11-02,12.399,12.399,11.85,11.983,2806,0
2009-11-03,11.67,12.531,11.548,12.465,3388,0
2009-11-04,13.012,14.089,13.012,14.071,4014,0
2009-11-05,13.882,14.552,13.882,14.185,3296,0
2009-11-06,14.251,14.251,14.128,14.204,4371,0
2009-11-09,14.761,15.205,14.704,15.205,13756,0
2009-11-10,15.006,15.101,14.704,15.025,5925,0
2009-11-11,15.347,15.347,14.855,14.884,18091,0
2009-11-12,14.694,14.799,13.654,13.844,5399,0
2009-11-13,14.439,14.523,14.439,14.468,7513,0
2009-11-16,14.704,14.846,14.704,14.828,2656,0
2009-11-17,14.233,14.411,14.233,14.411,6772,0
2009-11-18,14.439,14.439,13.797,13.816,4305,0
2009-11-19,13.654,13.702,13.42,13.702,1270,0
2009-11-20,13.636,13.645,13.569,13.569,1693,0
2009-11-23,13.569,13.569,13.467,13.531,8256,0
2009-11-24,13.334,13.334,12.758,12.786,31783,0
2009-11-25,13.04,13.531,13.04,13.522,1058,0
2009-11-27,12.531,13.003,12.531,13.003,2010,0
2009-11-30,13.297,13.297,13.003,13.078,48148,0
2009-12-01,13.467,13.55,13.467,13.55,317,0
2009-12-02,13.55,13.55,13.097,13.164,2753,0
2009-12-03,13.135,13.193,13.049,13.135,1904,0
2009-12-04,13.42,13.42,12.748,12.805,1794,0
2009-12-07,12.635,12.681,12.407,12.407,6877,0
2009-12-08,12.304,12.304,11.68,11.784,17738,0
2009-12-09,11.898,12.199,11.765,11.841,62538,0
2009-12-10,12.284,12.436,12.124,12.436,4159,0
2009-12-11,12.549,12.549,12.389,12.389,10899,0
2009-12-14,12.238,12.294,12.238,12.276,1892,0
2009-12-16,12.908,12.945,12.843,12.853,3599,0
2009-12-17,12.587,12.777,12.38,12.436,3088,0
2009-12-18,11.955,11.955,11.331,11.331,15366,0
2009-12-21,11.66,11.66,11.093,11.141,23159,0
2009-12-22,11.227,11.379,11.227,11.379,16083,0
2009-12-23,11.707,11.87,11.68,11.86,3493,0
2009-12-24,12.049,12.049,12.049,12.049,209,0
2009-12-28,11.841,12.284,11.841,12.284,1364,0
2009-12-29,12.313,12.351,12.313,12.323,1058,0
2009-12-30,12.087,12.19,12.058,12.116,19154,0
2009-12-31,12.294,12.294,12.238,12.238,14601,0
2010-01-04,12.7,12.71,12.484,12.587,22178,0
2010-01-05,12.465,12.465,12.465,12.465,1589,0
2010-01-06,12.521,12.824,12.521,12.824,10053,0
2010-01-07,12.872,13.069,12.739,13.069,4444,0
2010-01-08,13.41,13.75,13.41,13.589,8147,0
2010-01-11,13.9,14.099,13.608,13.608,17672,0
2010-01-12,13.231,13.268,12.9,13.135,42503,0
2010-01-13,13.059,13.193,13.059,13.193,8375,0
2010-01-14,13.24,13.24,13.04,13.116,15768,0
2010-01-15,13.135,13.135,13.022,13.04,34498,0
2010-01-19,13.174,13.42,13.145,13.155,2788,0
2010-01-20,12.654,12.654,12.399,12.577,18625,0
2010-01-21,12.37,12.37,11.86,11.86,18645,0
2010-01-22,11.483,11.936,11.483,11.936,20159,0
2010-01-25,11.927,11.936,11.66,11.745,21479,0
2010-01-26,11.474,11.603,11.37,11.603,28744,0
2010-01-27,11.141,11.141,11.047,11.047,4867,0
2010-01-28,11.01,11.169,11.01,11.131,5768,0
2010-01-29,11.236,11.236,10.668,10.668,38255,0
2010-02-01,10.925,10.991,10.877,10.991,5714,0
2010-02-02,11.427,11.427,11.312,11.341,2893,0
2010-02-03,11.322,11.36,10.944,11.084,10889,0
2010-02-04,10.753,10.753,10.472,10.696,26409,0
2010-02-05,10.602,10.602,10.301,10.462,21375,0
2010-02-08,10.678,10.782,10.678,10.734,9534,0
2010-02-09,10.906,11.028,10.763,11.028,752,0
2010-02-10,10.963,11.179,10.963,11.179,13546,0
2010-02-11,11.622,12.097,11.622,12.097,24656,0
2010-02-12,11.575,11.908,11.575,11.908,4157,0
2010-02-17,12.37,12.37,12.049,12.199,31181,0
2010-02-18,12.124,12.294,12.087,12.238,23492,0
2010-02-19,12.021,12.9,12.021,12.663,4125,0
2010-02-22,12.596,12.767,12.436,12.436,1364,0
2010-02-23,12.124,12.124,11.831,11.831,10480,0
2010-02-24,11.784,11.784,11.774,11.774,1693,0
2010-02-25,11.417,11.774,11.417,11.774,21958,0
2010-02-26,11.936,11.955,11.936,11.955,19418,0
2010-03-01,12.313,12.313,12.313,12.313,10371,0
2010-03-02,12.577,12.853,12.577,12.843,23386,0
2010-03-03,12.681,12.853,12.681,12.853,22116,0
2010-03-04,11.888,12.19,11.888,12.143,23302,0
2010-03-05,12.389,12.615,12.228,12.228,1430,0
2010-03-08,11.993,12.021,11.993,12.021,1141,0
2010-03-09,12.097,12.097,11.946,11.946,7934,0
2010-03-10,11.927,11.946,11.822,11.879,9312,0
2010-03-11,12.068,12.068,12.049,12.068,1713,0
2010-03-12,12.171,12.171,12.171,12.171,8256,0
2010-03-15,12.087,12.238,12.068,12.238,13756,0
2010-03-16,12.644,12.644,12.644,12.644,12699,0
2010-03-17,12.936,12.936,12.834,12.834,9461,0
2010-03-18,12.417,12.417,12.417,12.417,2434,0
2010-03-19,12.521,12.521,12.407,12.407,12065,0
2010-03-23,12.691,12.89,12.558,12.824,6255,0
2010-03-25,12.361,12.455,12.361,12.455,6245,0
2010-03-26,12.002,12.002,12.002,12.002,6348,0
2010-03-29,12.417,12.417,12.171,12.171,10159,0
2010-03-30,11.908,12.077,11.908,11.946,20530,0
2010-03-31,12.087,12.087,12.087,12.087,20106,0
2010-04-01,12.058,12.068,12.012,12.012,8360,0
2010-04-05,12.332,12.332,12.284,12.323,14231,0
2010-04-06,12.399,12.399,12.399,12.399,209,0
2010-04-07,12.474,12.474,12.38,12.399,4233,0
2010-04-08,12.276,12.446,12.276,12.446,4019,0
2010-04-09,12.465,12.531,12.455,12.455,14814,0
2010-04-12,12.531,12.568,12.512,12.512,3126,0
2010-04-13,12.474,12.673,12.106,12.558,13238,0
2010-04-14,12.815,12.984,12.815,12.965,51430,0
2010-04-15,13.193,13.702,13.193,13.514,23194,0
2010-04-16,13.343,13.598,13.078,13.202,3135,0
2010-04-19,12.9,13.04,12.815,13.04,6985,0
2010-04-20,13.231,13.278,13.231,13.278,6561,0
2010-04-21,13.231,13.231,12.843,12.843,51322,0
2010-04-22,12.615,12.719,12.549,12.606,4972,0
2010-04-23,12.564,12.716,12.564,12.716,700,0
2010-04-27,12.615,12.615,12.446,12.446,9312,0
2010-04-28,12.399,12.493,12.399,12.436,9100,0
2010-04-29,12.361,12.361,12.19,12.19,27777,0
2010-04-30,12.361,12.361,12.049,12.049,31261,0
2010-05-03,11.841,11.983,11.774,11.983,8782,0
2010-05-04,11.519,11.519,11.121,11.131,16224,0
2010-05-05,10.744,10.801,10.215,10.273,3121,0
2010-05-06,9.781,9.781,8.9774,8.9774,10995,0
2010-05-07,9.96,9.988,9.3648,9.733,11747,0
2010-05-10,10.453,10.696,10.453,10.582,12699,0
2010-05-11,10.397,11.057,10.397,10.678,2677,0
2010-05-12,10.678,10.725,10.659,10.659,9080,0
2010-05-13,11,11.075,10.801,10.801,14953,0
2010-05-14,10.64,10.64,10.206,10.206,13651,0
2010-05-17,9.979,9.979,9.686,9.866,8782,0
2010-05-18,10.036,10.036,9.829,9.829,7833,0
2010-05-19,9.753,9.866,9.0437,9.601,11428,0
2010-05-20,9.0624,9.3273,8.9114,9.2797,8465,0
2010-05-21,8.9019,9.714,8.9019,9.667,11733,0
2010-05-24,9.819,9.819,9.819,9.819,741,0
2010-05-25,9.0909,9.676,9.0909,9.676,22964,0
2010-05-26,10.11,10.11,9.998,9.998,36930,0
2010-05-27,10.649,10.782,10.649,10.782,5196,0
2010-05-28,10.621,10.659,10.602,10.602,5547,0
2010-06-02,10.168,10.887,10.168,10.887,8730,0
2010-06-03,10.839,10.839,10.434,10.434,4287,0
2010-06-04,10.017,10.017,9.762,9.762,10830,0
2010-06-07,9.611,9.611,9.611,9.611,5399,0
2010-06-08,9.657,9.676,9.649,9.649,7407,0
2010-06-09,9.988,9.988,9.988,9.988,7513,0
2010-06-10,10.397,10.397,10.397,10.397,6032,0
2010-06-11,10.244,10.406,10.244,10.406,8147,0
2010-06-14,10.782,10.791,10.678,10.678,12115,0
2010-06-15,10.678,10.725,10.592,10.706,17249,0
2010-06-16,11.084,11.141,11.028,11.028,16433,0
2010-06-18,10.791,11.057,10.772,11.057,13756,0
2010-06-21,12.012,12.097,11.812,11.812,13333,0
2010-06-22,11.774,11.774,11.774,11.774,844,0
2010-06-23,11.793,11.793,11.341,11.474,9100,0
2010-06-24,11.131,11.131,11.047,11.047,986,0
2010-06-25,11.274,11.274,11.265,11.265,6729,0
2010-06-28,11.093,11.093,11.084,11.084,3299,0
2010-06-29,10.537,10.537,9.998,9.998,4455,0
2010-07-02,9.838,9.838,9.838,9.838,953,0
2010-07-06,10.017,10.017,9.932,9.932,794,0
2010-07-07,10.11,10.49,10.11,10.49,6139,0
2010-07-08,10.63,10.63,10.518,10.63,2753,0
2010-07-09,11.075,11.102,11.075,11.102,2222,0
2010-07-12,10.753,10.791,10.753,10.791,13016,0
2010-07-13,10.991,10.991,10.982,10.982,2010,0
2010-07-14,10.858,11.246,10.858,11.057,5186,0
2010-07-15,10.887,10.982,10.887,10.973,2116,0
2010-07-16,10.472,10.472,10.472,10.472,4444,0
2010-07-19,10.377,10.377,10.377,10.377,2434,0
2010-07-20,10.49,10.49,10.49,10.49,3810,0
2010-07-21,11.047,11.047,11.047,11.047,8095,0
2010-07-22,11.66,11.736,11.66,11.736,7407,0
2010-07-23,12.031,12.049,12.031,12.049,2371,0
2010-07-26,11.993,12.313,11.993,12.313,2962,0
2010-07-27,11.745,11.745,11.745,11.745,1799,0
2010-07-28,11.68,11.774,11.68,11.774,7407,0
2010-07-30,11.603,11.774,11.603,11.774,7513,0
2010-08-02,11.803,12.153,11.803,12.153,625,0
2010-08-04,12.426,12.863,12.426,12.863,9090,0
2010-08-05,12.284,12.426,12.257,12.426,10371,0
2010-08-06,12.247,12.247,12.012,12.031,12519,0
2010-08-09,11.927,11.946,11.927,11.946,4233,0
2010-08-10,11.726,11.726,11.501,11.66,8910,0
2010-08-11,11.341,11.341,11.341,11.341,1270,0
2010-08-12,11.188,11.831,11.188,11.831,8465,0
2010-08-13,12.049,12.049,12.049,12.049,79628,0
2010-08-16,11.917,12.361,11.898,12.342,12470,0
2010-08-17,12.936,12.955,12.834,12.843,200847,0
2010-08-18,12.758,13.049,12.758,13.049,33861,0
2010-08-19,12.777,12.974,12.777,12.974,5662,0
2010-08-23,12.739,13.097,12.739,13.097,3599,0
2010-08-25,12.577,12.577,12.577,12.577,2539,0
2010-08-27,13.382,13.458,13.382,13.42,11878,0
2010-08-30,13.636,13.929,13.636,13.702,7194,0
2010-08-31,13.24,13.24,13.231,13.231,6032,0
2010-09-01,13.702,13.854,13.702,13.854,3994,0
2010-09-02,13.673,13.673,13.673,13.673,4550,0
2010-09-03,13.863,13.891,13.863,13.891,1058,0
2010-09-07,13.702,13.882,13.693,13.797,3210,0
2010-09-08,14.099,14.099,14.099,14.099,3388,0
2010-09-09,13.891,13.891,13.569,13.673,1364,0
2010-09-13,13.986,14.59,13.986,14.59,18518,0
2010-09-14,14.42,14.505,14.365,14.505,3280,0
2010-09-15,14.204,14.204,14.033,14.033,4073,0
2010-09-16,14.043,14.043,14.005,14.005,2753,0
2010-09-17,14.156,14.308,14.147,14.308,13450,0
2010-09-20,13.967,14.289,13.967,14.194,6126,0
2010-09-22,13.816,13.816,13.807,13.807,5757,0
2010-09-23,13.617,13.683,13.617,13.683,46879,0
2010-09-24,13.882,14.014,13.882,14.014,5606,0
2010-09-27,13.91,13.91,13.598,13.617,5292,0
2010-09-28,13.145,13.249,13.03,13.183,11747,0
2010-09-29,13.202,13.249,13.164,13.249,16401,0
2010-09-30,13.763,13.763,13.354,13.354,11218,0
2010-10-01,13.579,13.598,13.579,13.598,6348,0
2010-10-04,13.467,13.467,13.467,13.467,7513,0
2010-10-05,14.081,14.289,14.081,14.194,14073,0
2010-10-06,14.468,14.742,14.468,14.478,14550,0
2010-10-07,14.449,14.742,14.365,14.365,5821,0
2010-10-08,14.713,14.713,14.581,14.685,3173,0
2010-10-11,14.667,14.742,14.667,14.742,427,0
2010-10-12,14.542,14.648,14.505,14.648,5957,0
2010-10-13,14.932,15.025,14.809,14.809,18932,0
2010-10-14,15.054,15.166,14.969,15.054,15662,0
2010-10-15,15.309,15.498,15.214,15.461,23386,0
2010-10-18,15.366,15.525,15.29,15.525,6985,0
2010-10-19,14.959,15.006,14.478,14.478,9524,0
2010-10-20,14.771,14.855,14.771,14.855,5344,0
2010-10-21,15.073,15.073,14.571,14.79,10031,0
2010-10-22,14.809,14.809,14.59,14.59,4303,0
2010-10-25,14.969,15.252,14.846,15.185,63682,0
2010-10-26,15.025,15.271,14.884,15.111,28797,0
2010-10-27,14.894,15.016,14.459,14.552,39679,0
2010-10-28,14.694,14.865,14.523,14.865,25449,0
2010-10-29,14.935,15.002,14.888,14.917,23661,0
2010-11-01,15.035,15.233,14.903,14.922,14231,0
2010-11-02,15.12,15.525,15.054,15.48,16808,0
2010-11-03,15.544,15.554,15.12,15.516,22116,0
2010-11-04,15.668,16.537,15.668,16.528,88122,0
2010-11-05,16.416,16.678,16.206,16.206,75028,0
2010-11-08,16.111,16.244,15.989,16.056,24786,0
2010-11-09,16.225,16.225,15.792,15.792,28729,0
2010-11-10,15.735,16.254,15.452,16.225,16411,0
2010-11-11,16.158,16.65,15.952,16.65,19337,0
2010-11-12,16.292,16.622,16.292,16.566,52291,0
2010-11-15,16.5,16.556,16.397,16.445,30067,0
2010-11-16,16.206,16.206,15.337,15.735,48079,0
2010-11-17,15.678,16.158,15.678,15.876,35978,0
2010-11-18,16.197,16.773,16.197,16.64,43712,0
2010-11-19,16.491,16.678,16.311,16.5,31588,0
2010-11-22,16.407,16.566,16.036,16.537,28242,0
2010-11-23,16.197,16.254,15.904,16.149,27257,0
2010-11-24,16.35,16.585,16.35,16.537,12378,0
2010-11-26,16.074,16.33,16.064,16.235,9629,0
2010-11-29,16.359,16.359,15.773,15.989,28040,0
2010-11-30,15.855,16.045,15.79,15.846,18911,0
2010-12-01,16.178,16.707,16.168,16.603,18685,0
2010-12-02,16.801,17.256,16.801,17.057,58207,0
2010-12-03,16.887,17.379,16.887,17.142,11772,0
2010-12-06,17.133,17.133,16.849,17.123,33777,0
2010-12-07,17.549,17.568,17.217,17.303,20858,0
2010-12-08,17.379,17.436,17.085,17.114,16772,0
2010-12-09,17.256,17.483,17.123,17.436,20000,0
2010-12-10,17.379,17.784,17.313,17.673,21270,0
2010-12-13,17.691,17.936,17.483,17.511,24244,0
2010-12-14,17.483,17.7,17.189,17.398,31879,0
2010-12-15,17.464,17.464,16.887,17.001,19790,0
2010-12-16,16.968,16.968,16.235,16.274,16729,0
2010-12-17,16.302,16.397,16.056,16.139,15449,0
2010-12-20,16.101,16.149,15.876,15.876,19420,0
2010-12-21,16.008,16.378,15.971,16.311,18329,0
2010-12-22,16.388,16.407,16.036,16.036,23947,0
2010-12-23,16.027,16.359,16.027,16.139,6148,0
2010-12-27,16.302,16.416,16.282,16.416,4643,0
2010-12-28,16.491,16.547,16.35,16.547,4515,0
2010-12-29,16.749,16.987,16.701,16.902,42636,0
2010-12-30,16.94,17.015,16.825,16.94,20741,0
2010-12-31,16.951,17.247,16.892,17.247,21032,0
2011-01-03,17.198,17.198,17.019,17.048,12918,0
2011-01-04,17.133,17.256,16.235,16.907,91058,0
2011-01-05,16.782,17.01,16.481,16.887,36805,0
2011-01-06,16.821,16.821,16.187,16.187,44195,0
2011-01-07,16.378,16.435,15.678,15.998,47789,0
2011-01-10,15.678,15.678,15.28,15.471,64267,0
2011-01-11,15.62,16.027,15.573,15.839,76135,0
2011-01-12,16.225,16.435,15.971,16.435,52720,0
2011-01-13,16.445,16.678,15.961,16.254,47117,0
2011-01-14,16.139,16.528,15.989,16.528,38495,0
2011-01-18,16.464,16.464,16.197,16.33,30318,0
2011-01-19,16.263,16.369,15.933,16.092,182642,0
2011-01-20,15.894,15.894,15.544,15.783,41651,0
2011-01-21,16.008,16.008,15.404,15.423,17502,0
2011-01-24,15.356,15.64,15.318,15.554,29419,0
2011-01-25,15.28,15.592,15.271,15.573,24936,0
2011-01-26,15.64,16.225,15.62,16.216,28946,0
2011-01-27,16.235,16.311,15.687,15.894,23068,0
2011-01-28,15.83,15.952,15.678,15.735,23253,0
2011-01-31,15.742,15.809,15.597,15.645,102252,0
2011-02-01,15.83,16.046,15.83,16.046,9142,0
2011-02-02,16.082,16.082,15.904,16.082,21162,0
2011-02-03,16.056,16.092,15.933,16.056,15554,0
2011-02-04,16.282,16.481,16.206,16.481,30088,0
2011-02-07,16.594,17.01,16.575,16.575,36838,0
2011-02-08,16.678,16.83,16.388,16.726,31808,0
2011-02-09,16.613,16.613,16.046,16.082,33638,0
2011-02-10,15.96,16.447,15.684,16.37,25821,0
2011-02-11,16.254,16.491,16.254,16.369,20254,0
2011-02-14,16.528,16.954,16.5,16.698,26152,0
2011-02-15,16.773,16.84,16.481,16.51,8537,0
2011-02-16,16.5,16.755,16.491,16.491,12011,0
2011-02-17,16.575,16.575,16.225,16.397,20263,0
2011-02-18,16.426,16.426,15.998,16.225,160629,0
2011-02-22,15.885,16.178,15.271,15.271,86906,0
2011-02-23,15.271,15.471,15.054,15.262,24971,0
2011-02-24,15.262,15.735,15.224,15.64,28040,0
2011-02-25,15.798,16.12,15.607,15.997,14179,0
2011-02-28,16.255,16.502,16.158,16.331,22639,0
2011-03-01,16.549,16.606,16.235,16.418,19334,0
2011-03-02,16.331,16.351,16.064,16.255,16361,0
2011-03-03,16.226,16.283,16.036,16.283,13826,0
2011-03-04,16.483,16.549,16.37,16.502,22591,0
2011-03-07,16.51,16.51,16.263,16.302,11833,0
2011-03-08,16.187,16.643,16.017,16.643,11720,0
2011-03-09,16.312,16.379,16.13,16.274,27327,0
2011-03-10,15.598,16.007,14.685,15.723,74481,0
2011-03-11,15.237,15.588,15.237,15.457,28071,0
2011-03-14,15.37,15.37,14.933,15.198,32391,0
2011-03-15,14.666,15.179,14.495,15.17,30534,0
2011-03-16,15.256,15.361,14.647,14.685,29823,0
2011-03-17,15.047,15.293,15.047,15.237,16511,0
2011-03-18,15.37,15.665,15.303,15.303,33506,0
2011-03-21,15.598,15.675,15.389,15.55,19127,0
2011-03-22,15.579,15.684,15.275,15.341,33021,0
2011-03-23,15.428,15.646,15.332,15.579,41320,0
2011-03-24,15.732,15.732,15.409,15.503,36947,0
2011-03-25,15.54,15.598,15.313,15.322,21175,0
2011-03-28,15.303,15.486,15.303,15.361,9158,0
2011-03-29,15.303,15.399,15.218,15.284,21002,0
2011-03-30,15.389,15.646,15.389,15.598,38330,0
2011-03-31,15.626,15.742,15.435,15.51,27126,0
2011-04-01,15.78,15.979,15.627,15.874,58183,0
2011-04-04,16.082,16.399,16.045,16.293,112777,0
2011-04-05,16.207,16.408,16.055,16.303,100833,0
2011-04-06,16.549,16.835,16.408,16.437,75313,0
2011-04-07,16.475,16.559,16.303,16.322,25558,0
2011-04-08,16.512,16.701,16.456,16.578,21448,0
2011-04-11,16.616,16.653,16.322,16.437,28132,0
2011-04-12,16.226,16.226,15.341,15.732,62078,0
2011-04-13,15.902,15.902,15.56,15.579,27160,0
2011-04-14,15.521,15.617,15.114,15.179,57183,0
2011-04-15,15.161,15.198,15.018,15.085,27629,0
2011-04-18,14.876,14.99,14.733,14.971,31270,0
2011-04-19,15.218,15.218,14.895,14.99,39032,0
2011-04-20,15.227,15.521,15.227,15.284,25302,0
2011-04-21,15.399,15.588,15.361,15.457,21726,0
2011-04-25,15.56,15.713,15.293,15.494,26896,0
2011-04-26,15.457,15.636,15.399,15.466,60111,0
2011-04-27,15.466,15.569,15.085,15.476,63122,0
2011-04-28,15.428,15.428,15.027,15.198,34382,0
2011-04-29,15.194,15.252,15.079,15.165,32818,0
2011-05-02,15.008,15.161,14.942,14.942,9810,0
2011-05-03,14.942,15.142,14.781,14.885,36897,0
2011-05-04,14.8,15.085,14.676,14.819,47016,0
2011-05-05,14.628,14.752,14.514,14.666,33807,0
2011-05-06,14.857,14.99,14.59,14.694,19887,0
2011-05-09,14.781,14.79,14.599,14.752,80368,0
2011-05-10,14.819,14.914,14.723,14.885,26710,0
2011-05-11,14.885,14.885,13.792,13.867,41532,0
2011-05-12,13.792,13.982,13.479,13.657,73455,0
2011-05-13,13.753,14.038,13.639,13.725,31856,0
2011-05-16,13.524,13.763,13.479,13.581,85176,0
2011-05-17,13.877,14.011,13.572,13.867,35911,0
2011-05-18,13.991,14.38,13.886,14.325,55562,0
2011-05-19,14.428,14.476,14.23,14.409,21422,0
2011-05-20,14.448,14.448,13.963,14.191,49387,0
2011-05-23,14.23,14.239,14.019,14.029,7811,0
2011-05-24,14.095,14.114,13.648,13.924,27409,0
2011-05-25,13.886,14.124,13.886,14.019,16928,0
2011-05-26,13.991,14.086,13.696,14.029,55091,0
2011-05-27,14.095,14.504,14.095,14.201,78138,0
2011-05-31,14.485,14.667,14.341,14.407,39750,0
2011-06-01,14.372,14.448,14.114,14.296,30131,0
2011-06-02,14.133,14.419,13.943,14.419,21632,0
2011-06-03,14.048,14.38,13.839,14.286,21795,0
2011-06-06,14.296,14.296,13.715,13.753,17331,0
2011-06-07,13.924,13.963,13.572,13.639,102885,0
2011-06-08,13.552,13.648,13.316,13.46,29490,0
2011-06-09,13.45,13.725,13.344,13.715,13160,0
2011-06-10,13.601,13.601,13.135,13.173,32518,0
2011-06-13,13.183,13.335,12.793,13.02,64230,0
2011-06-14,13.221,13.629,13.212,13.552,20099,0
2011-06-15,13.373,13.524,13.001,13.077,38164,0
2011-06-16,12.958,13.007,12.422,12.47,63328,0
2011-06-17,12.687,12.726,12.374,12.516,27926,0
2011-06-20,12.412,12.66,12.394,12.573,26735,0
2011-06-21,12.592,12.851,12.536,12.745,9978,0
2011-06-22,12.774,13.325,12.774,12.916,33194,0
2011-06-23,12.687,12.86,12.394,12.793,41159,0
2011-06-24,12.925,12.973,12.735,12.822,27847,0
2011-06-27,12.735,12.793,12.554,12.726,38299,0
2011-06-28,12.822,13.61,12.812,13.479,16520,0
2011-06-29,13.648,13.877,13.402,13.829,31190,0
2011-06-30,14.014,14.312,14.014,14.226,41956,0
2011-07-01,14.162,14.363,14.011,14.286,9416,0
2011-07-05,14.372,15.018,14.372,14.924,41866,0
2011-07-06,14.811,14.821,14.56,14.56,32935,0
2011-07-07,14.838,15.208,14.8,14.952,50060,0
2011-07-08,14.676,14.924,14.57,14.857,50152,0
2011-07-11,14.561,14.647,14.277,14.59,54443,0
2011-07-12,14.239,14.522,14.153,14.286,34449,0
2011-07-13,14.305,14.999,14.305,14.819,38460,0
2011-07-14,14.857,14.98,14.372,14.428,43139,0
2011-07-15,14.399,14.599,14.399,14.448,15599,0
2011-07-18,14.39,14.409,14.133,14.267,38020,0
2011-07-19,14.494,14.84,14.494,14.589,26496,0
2011-07-20,14.541,14.541,14.353,14.438,35862,0
2011-07-21,14.399,14.399,14.086,14.153,41540,0
2011-07-22,14.133,14.23,13.991,14.105,23306,0
2011-07-25,14.067,14.201,14.048,14.095,19838,0
2011-07-26,14.033,14.033,13.889,13.947,22096,0
2011-07-27,13.839,13.848,13.307,13.335,50296,0
2011-07-28,13.305,13.478,13.219,13.305,41214,0
2011-07-29,13.19,13.2,12.892,13.093,37925,0
2011-08-01,13.001,13.24,12.669,13.096,8793,0
2011-08-02,13.083,13.083,12.845,12.845,30550,0
2011-08-03,12.88,13.001,12.422,12.774,55912,0
2011-08-04,12.461,12.461,11.492,11.605,65502,0
2011-08-05,11.564,11.717,11.042,11.509,80046,0
2011-08-08,10.585,11.108,10.585,10.814,109659,0
2011-08-09,11.014,11.433,10.996,11.433,93274,0
2011-08-10,11.547,11.547,11.062,11.098,71340,0
2011-08-11,11.31,11.736,11.271,11.518,46693,0
2011-08-12,11.928,11.928,11.5,11.537,32487,0
2011-08-15,11.736,12.26,11.736,12.25,22689,0
2011-08-16,11.938,12.004,11.66,11.745,30385,0
2011-08-17,11.889,12.089,11.832,12.004,33174,0
2011-08-18,11.593,11.593,11.338,11.564,29536,0
2011-08-19,11.3,11.65,11.146,11.462,52026,0
2011-08-22,11.793,11.841,11.3,11.3,28632,0
2011-08-23,11.554,12.193,11.5,12.033,23527,0
2011-08-24,11.994,12.06,11.765,12.013,18107,0
2011-08-25,12.231,12.279,11.832,11.928,24194,0
2011-08-26,11.75,12.067,11.605,11.895,38532,0
2011-08-29,12.27,12.536,12.241,12.536,23806,0
2011-08-30,12.498,12.536,12.25,12.46,50425,0
2011-08-31,12.643,12.768,12.432,12.7,40056,0
2011-09-01,12.564,12.564,12.06,12.08,20818,0
2011-09-02,11.905,11.905,11.683,11.691,8515,0
2011-09-06,11.358,11.549,11.213,11.539,38793,0
2011-09-07,11.701,11.914,11.615,11.914,51990,0
2011-09-08,11.769,11.905,11.673,11.856,29696,0
2011-09-09,11.502,11.663,11.387,11.483,46394,0
2011-09-12,11.368,11.435,11.203,11.397,39826,0
2011-09-13,11.464,11.943,11.464,11.625,17629,0
2011-09-14,11.625,11.625,11.397,11.53,62077,0
2011-09-15,11.75,11.75,11.52,11.644,26401,0
2011-09-16,11.691,11.837,11.654,11.654,20534,0
2011-09-19,11.454,11.644,11.242,11.502,13317,0
2011-09-20,11.474,11.596,11.3,11.378,14730,0
2011-09-21,11.271,11.329,10.723,10.723,29704,0
2011-09-22,10.245,10.293,9.478,9.4868,53041,0
2011-09-23,9.3525,9.843,9.3525,9.785,28634,0
2011-09-26,9.697,10.024,9.3621,9.928,38115,0
2011-09-27,10.39,10.57,9.881,9.881,51050,0
2011-09-28,9.966,10.177,9.554,9.583,32631,0
2011-09-29,9.881,9.881,9.4967,9.592,27069,0
2011-09-30,9.336,9.53,8.9007,9.1619,47542,0
2011-10-03,9.1605,9.1605,8.6235,8.6235,79893,0
2011-10-04,8.4891,9.1415,8.2685,9.0551,146916,0
2011-10-05,9.1031,9.794,8.9113,9.746,62081,0
2011-10-06,9.881,10.467,9.678,10.158,78555,0
2011-10-07,10.303,10.513,9.726,9.804,38817,0
2011-10-10,10.82,10.82,10.177,10.216,13553,0
2011-10-11,10.216,10.216,9.726,9.995,40060,0
2011-10-12,10.196,10.447,10.004,10.177,22207,0
2011-10-13,9.995,10.033,9.515,9.756,37938,0
2011-10-14,10.043,10.206,9.659,10.08,51617,0
2011-10-17,10.08,10.08,9.688,9.804,33236,0
2011-10-18,9.814,10.447,9.592,10.264,34062,0
2011-10-19,10.303,10.428,9.956,10.138,74969,0
2011-10-20,10.053,10.274,9.814,10.109,35015,0
2011-10-21,10.371,10.694,10.177,10.283,21643,0
2011-10-24,10.447,10.927,10.447,10.801,35534,0
2011-10-25,10.801,10.993,10.371,10.476,60570,0
2011-10-26,10.752,11.003,10.409,10.733,32375,0
2011-10-27,11.194,11.417,11.041,11.116,58493,0
2011-10-28,11.041,11.203,10.907,11.078,50785,0
2011-10-31,10.914,10.914,10.469,10.508,82935,0
2011-11-01,9.975,10.409,9.956,10.312,59945,0
2011-11-02,10.513,10.513,10.235,10.332,23904,0
2011-11-03,10.486,10.542,10.109,10.476,162833,0
2011-11-04,10.293,10.312,9.995,10.245,49055,0
2011-11-07,10.303,10.419,10.043,10.371,50874,0
2011-11-08,10.371,10.486,10.206,10.476,38364,0
2011-11-09,10.043,10.187,9.823,9.909,66455,0
2011-11-10,10.167,10.167,9.814,9.899,13877,0
2011-11-11,9.995,10.264,9.975,10.08,11542,0
2011-11-14,10.043,10.225,9.775,9.909,19630,0
2011-11-15,9.823,9.938,9.64,9.697,26285,0
2011-11-16,9.602,9.862,9.602,9.775,58287,0
2011-11-17,9.668,9.726,9.4005,9.4293,222220,0
2011-11-18,9.525,9.525,9.1989,9.247,33256,0
2011-11-21,9.0361,9.0457,8.6524,8.9687,262094,0
2011-11-22,9.0265,9.1222,8.7675,8.9593,27989,0
2011-11-23,8.8442,8.8442,8.5563,8.5563,23272,0
2011-11-25,8.4891,8.681,8.4509,8.4509,34454,0
2011-11-28,8.8346,9.0457,8.8153,8.8919,66767,0
2011-11-29,8.9016,9.0646,8.8058,8.9783,18244,0
2011-11-30,9.4133,9.821,9.3458,9.743,118182,0
2011-12-01,9.649,9.765,9.515,9.697,35903,0
2011-12-02,9.794,9.823,9.4488,9.4967,15885,0
2011-12-05,9.668,9.833,9.554,9.631,17135,0
2011-12-06,10.043,10.167,9.649,9.785,84221,0
2011-12-07,9.833,10.332,9.775,10.119,34044,0
2011-12-08,9.956,10.09,9.794,9.938,39686,0
2011-12-09,9.881,10.148,9.794,10.062,64996,0
2011-12-12,9.966,10.08,9.611,9.631,39722,0
2011-12-13,9.649,9.726,9.1701,9.3143,20588,0
2011-12-14,9.0935,9.1127,8.8919,9.0742,25922,0
2011-12-15,9.1798,9.2374,8.8729,8.9305,39584,0
2011-12-16,8.9783,9.2086,8.9783,9.151,60290,0
2011-12-19,9.1701,9.1701,8.9593,9.0457,43288,0
2011-12-20,9.1798,9.2853,8.921,9.0742,53800,0
2011-12-21,9.0646,9.1127,8.8729,9.0742,81166,0
2011-12-22,9.1031,9.3429,9.0837,9.3047,26638,0
2011-12-23,9.3621,9.649,9.3238,9.4103,43624,0
2011-12-27,9.3908,9.564,9.3047,9.4391,15951,0
2011-12-28,9.4967,9.4967,8.921,8.9498,47574,0
2011-12-29,8.9593,9.3047,8.9593,9.295,48240,0
2011-12-30,9.2682,9.542,9.2682,9.542,22625,0
2012-01-03,9.794,10.004,9.697,9.938,16637,0
2012-01-04,9.852,9.938,9.631,9.785,50891,0
2012-01-05,9.717,9.889,9.583,9.726,32965,0
2012-01-06,9.678,9.746,9.564,9.574,6513,0
2012-01-09,9.64,9.649,9.4005,9.592,23561,0
2012-01-10,9.668,9.862,9.621,9.804,18566,0
2012-01-11,9.785,9.833,9.697,9.833,49351,0
2012-01-12,9.852,9.975,9.726,9.909,12509,0
2012-01-13,9.707,9.899,9.3717,9.852,18192,0
2012-01-17,10.207,10.353,10.033,10.119,59494,0
2012-01-18,10.099,10.467,10.09,10.437,28841,0
2012-01-19,10.495,10.936,10.476,10.897,27766,0
2012-01-20,10.742,10.801,10.504,10.637,38583,0
2012-01-23,10.742,11.203,10.742,10.936,27098,0
2012-01-24,10.878,11.368,10.81,11.368,24842,0
2012-01-25,11.271,11.596,11.041,11.387,24240,0
2012-01-26,11.586,11.817,11.291,11.3,62365,0
2012-01-27,11.329,11.511,11.31,11.464,32623,0
2012-01-30,11.339,11.397,11.051,11.145,28372,0
2012-01-31,11.273,11.391,11.018,11.194,15877,0
2012-02-01,11.454,11.663,11.32,11.511,18172,0
2012-02-02,11.644,11.971,11.586,11.691,32420,0
2012-02-03,11.847,11.914,11.74,11.798,27434,0
2012-02-06,11.635,11.837,11.567,11.798,27159,0
2012-02-07,11.817,11.817,11.567,11.644,13037,0
2012-02-08,11.663,11.701,11.426,11.483,12949,0
2012-02-09,11.552,11.725,11.456,11.657,32129,0
2012-02-10,11.368,11.445,11.281,11.339,24970,0
2012-02-13,11.483,11.539,11.349,11.464,27826,0
2012-02-14,11.378,11.464,11.126,11.223,10529,0
2012-02-15,11.368,11.615,11.281,11.445,10480,0
2012-02-16,11.378,11.426,11.155,11.368,56738,0
2012-02-17,11.397,11.539,11.378,11.407,13373,0
2012-02-21,11.445,11.769,11.387,11.701,87015,0
2012-02-22,11.663,11.876,11.586,11.817,39808,0
2012-02-23,11.701,11.866,11.663,11.75,13021,0
2012-02-24,11.803,11.91,11.754,11.871,31893,0
2012-02-27,11.788,11.798,11.644,11.701,12667,0
2012-02-28,11.75,11.779,11.615,11.663,9990,0
2012-02-29,11.744,11.793,11.513,11.552,23287,0
2012-03-01,11.701,11.798,11.511,11.596,56373,0
2012-03-02,11.618,11.618,11.281,11.35,15111,0
2012-03-05,11.155,11.155,10.752,10.907,53642,0
2012-03-06,10.546,10.632,10.373,10.46,109848,0
2012-03-07,10.498,10.767,10.412,10.671,16923,0
2012-03-08,11.059,11.408,10.758,11.291,50660,0
2012-03-09,11.437,12.027,11.418,11.793,88535,0
2012-03-12,11.695,11.813,11.059,11.086,109384,0
2012-03-13,11.242,11.705,11.144,11.369,77514,0
2012-03-14,11.446,11.446,10.933,11.311,45398,0
2012-03-15,11.291,11.437,11.252,11.271,25947,0
2012-03-16,11.359,11.608,11.359,11.466,23745,0
2012-03-19,11.466,11.542,11.32,11.32,18656,0
2012-03-20,11.242,11.271,11.019,11.115,25817,0
2012-03-21,11.096,11.164,10.953,10.963,210030,0
2012-03-22,10.777,10.777,10.508,10.573,45634,0
2012-03-23,10.555,11.001,10.555,10.953,22897,0
2012-03-26,10.973,11.096,10.933,11.029,27651,0
2012-03-27,11.067,11.174,10.973,11.01,8209,0
2012-03-28,10.894,10.894,10.45,10.612,29099,0
2012-03-29,10.593,10.632,10.402,10.602,41006,0
2012-03-30,10.646,10.676,10.433,10.606,32251,0
2012-04-02,10.593,10.924,10.304,10.894,25085,0
2012-04-03,10.894,10.894,10.256,10.508,27112,0
2012-04-04,10.226,10.353,10.187,10.334,18616,0
2012-04-05,10.383,10.699,10.256,10.324,21508,0
2012-04-09,10.158,10.383,10.138,10.216,25722,0
2012-04-10,10.138,10.246,9.878,9.897,23315,0
2012-04-11,9.936,10.148,9.916,10.109,92674,0
2012-04-12,10.207,10.593,10.168,10.516,12682,0
2012-04-13,10.469,10.488,10.314,10.412,12094,0
2012-04-16,10.469,10.469,10.099,10.158,11384,0
2012-04-17,10.314,10.806,10.304,10.479,28397,0
2012-04-18,10.583,10.622,10.45,10.488,9405,0
2012-04-19,10.573,10.632,10.304,10.43,8298,0
2012-04-20,10.602,10.622,10.353,10.363,12269,0
2012-04-23,10.061,10.177,9.936,10.052,9342,0
2012-04-24,10.119,10.158,9.916,10.061,31680,0
2012-04-25,10.129,10.295,10.003,10.216,29829,0
2012-04-26,10.177,10.363,10.138,10.363,10042,0
2012-04-27,10.44,10.44,10.256,10.285,5995,0
2012-04-30,10.217,10.226,10.079,10.197,21829,0
2012-05-01,10.187,10.479,10.138,10.383,59694,0
2012-05-02,10.324,10.324,10.08,10.148,90940,0
2012-05-03,10.129,10.177,9.762,9.916,25385,0
2012-05-04,9.801,9.801,9.597,9.704,15517,0
2012-05-07,9.704,9.743,9.569,9.569,11281,0
2012-05-08,9.4917,9.4917,9.1911,9.4133,67742,0
2012-05-09,9.2877,9.2877,8.9879,9.0171,91304,0
2012-05-10,9.1137,9.2007,8.9879,9.1137,18006,0
2012-05-11,8.9494,9.2007,8.9007,9.104,10751,0
2012-05-14,8.8428,8.8428,8.272,8.2914,21662,0
2012-05-15,8.2623,8.2817,7.8947,7.9527,17905,0
2012-05-16,8.0303,8.1945,7.7106,7.7592,108290,0
2012-05-17,7.798,7.9141,7.701,7.7883,115764,0
2012-05-18,7.8075,8.1462,7.7883,7.9237,29023,0
2012-05-21,8.0107,8.1076,7.943,8.0785,9625,0
2012-05-22,8.1366,8.3107,7.6915,7.6915,40824,0
2012-05-23,7.6527,7.6527,7.4688,7.6431,23964,0
2012-05-24,7.6527,7.6722,7.4688,7.5076,76961,0
2012-05-25,7.4688,7.5076,7.2561,7.3722,52051,0
2012-05-29,7.5947,7.6527,7.4592,7.4688,26005,0
2012-05-30,7.3722,7.4688,7.2656,7.3239,37372,0
2012-05-31,7.3617,7.3913,7.0685,7.0981,43199,0
2012-06-01,6.9563,7.1014,6.8787,6.8885,104342,0
2012-06-04,6.9466,7.0529,6.9175,6.9755,20509,0
2012-06-05,6.9563,7.1303,6.9563,7.024,28470,0
2012-06-06,7.1981,7.4688,7.1981,7.3528,46215,0
2012-06-07,7.5754,7.6335,7.3917,7.4302,20866,0
2012-06-08,7.3722,7.3722,7.1593,7.1593,26726,0
2012-06-11,7.3528,7.3528,6.9948,7.1014,18100,0
2012-06-12,7.1593,7.3431,7.111,7.3431,21823,0
2012-06-13,7.227,7.2754,7.0819,7.0819,30090,0
2012-06-14,7.1593,7.2949,7.0336,7.2851,13802,0
2012-06-15,7.2561,7.2851,7.0819,7.169,15855,0
2012-06-18,7.1593,7.2851,7.111,7.2851,7133,0
2012-06-19,7.4012,7.885,7.3819,7.7495,36165,0
2012-06-20,7.827,7.827,7.5947,7.6335,13507,0
2012-06-21,7.6044,7.6238,7.4012,7.4012,16804,0
2012-06-22,7.4786,7.5464,7.227,7.227,26304,0
2012-06-25,7.1593,7.1884,7.0625,7.1014,12299,0
2012-06-26,7.169,7.2949,7.0819,7.2367,34779,0
2012-06-27,7.3044,7.3044,7.0917,7.1207,37331,0
2012-06-28,7.111,7.2367,7.0625,7.1981,22833,0
2012-06-29,7.6063,7.6357,7.4401,7.4499,25034,0
2012-07-02,7.5464,7.6044,7.44,7.5464,4440,0
2012-07-03,7.5561,7.8464,7.5269,7.8368,17314,0
2012-07-05,7.9818,8.3398,7.9623,8.2333,41987,0
2012-07-06,8.0398,8.0398,7.827,7.8464,4858,0
2012-07-09,7.7399,7.7883,7.6238,7.6624,5381,0
2012-07-10,7.7399,7.7399,7.3141,7.3336,8102,0
2012-07-11,7.3528,7.4012,7.2851,7.3819,34394,0
2012-07-12,7.3141,7.3141,7.1884,7.227,3927,0
2012-07-13,7.2949,7.44,7.2367,7.3239,8681,0
2012-07-16,7.227,7.2464,7.1981,7.2078,2998,0
2012-07-17,7.2175,7.2754,7.169,7.2656,8931,0
2012-07-18,7.2935,7.5183,7.2152,7.2738,7237,0
2012-07-19,7.4109,7.7883,7.3624,7.7785,25884,0
2012-07-20,7.6431,8.3591,7.6431,7.9818,58163,0
2012-07-23,7.798,7.798,7.5561,7.7106,13385,0
2012-07-24,7.7822,7.8508,7.5866,7.5964,12897,0
2012-07-25,7.7399,8.1076,7.701,7.9721,14620,0
2012-07-26,8.1655,8.1753,7.9527,8.0881,6274,0
2012-07-27,8.1558,8.2914,8.0978,8.214,33574,0
2012-07-30,8.2527,8.3495,8.1076,8.1655,89297,0
2012-07-31,8.232,8.2613,8.1049,8.2026,33820,0
2012-08-01,8.272,8.272,8.0303,8.0398,12341,0
2012-08-02,7.968,8.1928,7.968,7.9778,14125,0
2012-08-03,8.1366,8.2623,7.9623,8.0689,77864,0
2012-08-06,8.1076,8.2623,8.0107,8.2623,6315,0
2012-08-07,8.2623,8.7944,8.2623,8.6976,12856,0
2012-08-08,9.0171,9.317,8.5041,8.5913,183888,0
2012-08-09,8.6495,8.7074,8.5428,8.5816,42100,0
2012-08-10,8.4752,8.8042,8.4364,8.7751,29959,0
2012-08-13,8.7654,8.7654,8.5913,8.6007,19287,0
2012-08-14,8.7171,8.7364,8.3009,8.3203,113105,0
2012-08-15,8.3879,8.3879,7.9818,8.1366,35700,0
2012-08-16,8.2237,8.3398,8.0495,8.3398,20786,0
2012-08-17,8.2817,8.5623,8.1655,8.4559,46463,0
2012-08-20,8.5139,8.5913,8.4364,8.4559,21115,0
2012-08-21,8.5913,8.6976,8.5236,8.5236,24017,0
2012-08-22,8.5139,8.6397,8.4364,8.5139,17844,0
2012-08-23,8.5236,8.5236,8.3398,8.3591,6976,0
2012-08-24,8.3298,8.4765,8.3004,8.4275,20942,0
2012-08-27,8.4364,8.4945,8.3495,8.4847,21314,0
2012-08-28,8.4461,8.4461,8.3009,8.3009,42230,0
2012-08-29,8.3301,8.3591,8.185,8.214,32992,0
2012-08-30,8.127,8.185,7.827,7.943,14454,0
2012-08-31,8.007,8.281,7.9877,8.2613,16402,0
2012-09-04,8.3883,8.3982,8.2223,8.2223,17220,0
2012-09-05,8.2711,8.3199,8.1635,8.1635,8154,0
2012-09-06,8.2613,8.4373,8.2613,8.3982,11472,0
2012-09-07,8.5448,9.0239,8.5448,8.9748,432543,0
2012-09-10,8.9945,9.3271,8.965,8.965,119716,0
2012-09-11,9.0727,9.4538,9.0727,9.3954,22389,0
2012-09-12,9.4438,9.532,9.3366,9.3856,20943,0
2012-09-13,9.2293,9.748,9.2293,9.649,31077,0
2012-09-14,9.923,10.424,9.856,10.041,66629,0
2012-09-17,9.991,10.051,9.748,9.846,25879,0
2012-09-18,9.532,9.807,9.464,9.591,59138,0
2012-09-19,9.698,10.226,9.698,10.069,65853,0
2012-09-20,9.894,10.069,9.807,10.001,36198,0
2012-09-21,10.118,10.296,9.991,10.021,32217,0
2012-09-24,9.894,10.079,9.827,9.827,50665,0
2012-09-25,9.943,10.069,9.61,9.63,43339,0
2012-09-26,9.4937,9.552,9.2194,9.4255,46433,0
2012-09-27,9.532,9.827,9.513,9.827,21927,0
2012-09-28,9.758,9.778,9.57,9.629,22688,0
2012-10-01,9.659,9.718,9.4838,9.532,23067,0
2012-10-02,9.4255,9.552,9.3366,9.4538,28386,0
2012-10-03,9.3856,9.474,9.2977,9.3076,25366,0
2012-10-04,9.3954,9.767,9.3661,9.728,32528,0
2012-10-05,9.777,9.777,9.532,9.6,16462,0
2012-10-08,9.532,9.61,9.3954,9.552,9584,0
2012-10-09,9.504,9.504,9.3759,9.4255,14159,0
2012-10-10,9.3856,9.4937,9.3856,9.464,27538,0
2012-10-11,9.542,9.61,9.4838,9.552,34775,0
2012-10-12,9.4838,9.504,9.3759,9.4153,15241,0
2012-10-15,9.4538,9.552,9.3661,9.464,34707,0
2012-10-16,9.4352,9.591,9.3954,9.582,26612,0
2012-10-17,9.62,9.649,9.513,9.6,27753,0
2012-10-18,9.552,9.649,9.464,9.552,17782,0
2012-10-19,9.4438,9.542,9.2097,9.2682,38957,0
2012-10-22,9.2585,9.3856,9.239,9.3759,15746,0
2012-10-23,9.2585,9.2585,9.0435,9.1216,10204,0
2012-10-24,9.1413,9.1606,8.8967,8.9847,16910,0
2012-10-25,9.1216,9.1606,9.0435,9.1606,6239,0
2012-10-26,9.0629,9.1119,8.965,8.965,12287,0
2012-10-31,8.9847,9.1606,8.8771,9.0824,25760,0
2012-11-01,9.1606,9.3076,9.0239,9.1803,11354,0
2012-11-02,9.239,9.2779,9.151,9.2194,9001,0
2012-11-05,9.1901,9.522,9.1901,9.4538,23706,0
2012-11-06,9.513,9.678,9.4438,9.582,12830,0
2012-11-07,9.504,9.504,9.2878,9.3661,7666,0
2012-11-08,9.3563,9.3661,9.239,9.239,15060,0
2012-11-09,9.2977,9.3954,9.2779,9.3465,9671,0
2012-11-12,9.3856,9.513,9.3856,9.4352,10485,0
2012-11-13,9.3076,9.4052,8.9164,8.9945,18743,0
2012-11-14,8.9945,9.0142,8.6915,8.7209,16329,0
2012-11-15,8.6719,8.7404,8.5742,8.7111,27639,0
2012-11-16,8.7696,8.9359,8.7601,8.9164,3479,0
2012-11-19,9.0531,9.0531,8.8771,8.8967,24373,0
2012-11-20,8.8967,9.0043,8.8479,9.0043,20313,0
2012-11-21,8.9261,9.0824,8.9065,9.0824,10868,0
2012-11-23,9.1413,9.2097,9.1413,9.1998,6965,0
2012-11-26,9.151,9.1998,9.0435,9.0824,16511,0
2012-11-27,9.0824,9.2097,9.0337,9.151,5932,0
2012-11-28,9.1119,9.63,9.0727,9.513,19018,0
2012-11-29,9.63,9.875,9.4538,9.464,19627,0
2012-11-30,9.4907,9.55,9.3921,9.4123,60304,0
2012-12-03,9.4255,9.513,9.4153,9.464,16229,0
2012-12-04,9.4052,9.63,9.3954,9.4352,25045,0
2012-12-05,9.4838,9.846,9.4352,9.797,47147,0
2012-12-06,9.777,9.827,9.649,9.728,29192,0
2012-12-07,9.827,9.827,9.4937,9.708,25079,0
2012-12-10,9.757,10.315,9.708,10.315,54252,0
2012-12-11,10.256,10.315,10.147,10.236,21330,0
2012-12-12,10.207,10.568,10.147,10.414,33158,0
2012-12-13,10.384,10.384,10.138,10.256,21874,0
2012-12-14,10.286,10.823,10.286,10.616,34211,0
2012-12-17,10.559,10.559,10.226,10.296,55590,0
2012-12-18,10.296,10.296,9.649,9.797,123801,0
2012-12-19,9.865,10.138,9.807,10.118,24536,0
2012-12-20,9.962,10.088,9.865,9.943,68764,0
2012-12-21,9.817,9.962,9.787,9.787,35988,0
2012-12-24,9.777,9.817,9.718,9.728,13738,0
2012-12-26,9.787,9.787,9.6,9.767,15621,0
2012-12-27,9.728,9.865,9.688,9.836,62436,0
2012-12-28,9.738,9.767,9.669,9.698,13392,0
2012-12-31,9.738,9.991,9.678,9.846,46521,0
2013-01-02,10.177,10.568,10.157,10.462,39581,0
2013-01-03,10.472,10.616,10.443,10.491,48510,0
2013-01-04,10.177,10.783,10.069,10.763,39388,0
2013-01-07,10.656,11.224,10.606,11.105,36898,0
2013-01-08,11.085,11.312,11.048,11.283,36731,0
2013-01-09,11.431,11.469,10.559,10.724,62174,0
2013-01-10,10.842,11.038,10.842,10.999,22186,0
2013-01-11,10.931,11.018,10.724,10.763,10521,0
2013-01-14,10.852,11.076,10.744,10.971,24778,0
2013-01-15,10.823,10.981,10.744,10.961,23431,0
2013-01-16,10.892,11.105,10.793,11.105,18334,0
2013-01-17,11.125,11.293,11.115,11.194,12196,0
2013-01-18,11.204,11.322,11.048,11.058,29261,0
2013-01-22,11.028,11.613,11.028,11.613,15214,0
2013-01-23,11.554,11.77,11.411,11.77,32220,0
2013-01-24,11.663,11.731,11.352,11.352,22931,0
2013-01-25,11.342,11.421,11.174,11.342,10285,0
2013-01-28,11.372,11.411,11.194,11.253,9652,0
2013-01-29,11.293,11.332,11.135,11.273,10314,0
2013-01-30,11.224,11.564,11.224,11.382,6061,0
2013-01-31,11.372,11.421,11.233,11.362,10405,0
2013-02-01,11.382,11.527,11.352,11.391,50235,0
2013-02-04,11.283,11.283,10.999,10.999,6908,0
2013-02-05,11.067,11.293,11.018,11.135,9543,0
2013-02-06,11.067,11.421,11.038,11.372,7884,0
2013-02-07,11.058,11.067,10.862,10.999,22574,0
2013-02-08,10.912,10.99,10.902,10.931,13909,0
2013-02-11,10.842,10.872,10.656,10.823,19270,0
2013-02-12,10.744,10.823,10.646,10.714,14840,0
2013-02-13,10.626,10.754,10.606,10.676,10342,0
2013-02-14,10.676,10.862,10.676,10.744,4399,0
2013-02-15,10.685,10.724,10.539,10.616,4245,0
2013-02-19,10.568,10.568,10.217,10.305,24446,0
2013-02-20,10.266,10.266,9.522,9.64,55749,0
2013-02-21,9.2097,9.2682,8.7601,8.9261,134983,0
2013-02-22,8.9673,9.2834,8.9479,9.2834,85121,0
2013-02-25,9.1998,9.3856,9.1413,9.2779,126333,0
2013-02-26,9.2293,9.3465,9.1315,9.3271,21634,0
2013-02-27,9.2779,9.504,9.239,9.4838,11614,0
2013-02-28,9.442,9.52,9.2834,9.2834,19226,0
2013-03-01,9.3034,9.3133,9.1255,9.1748,28455,0
2013-03-04,9.2343,9.2343,8.849,9.0563,38880,0
2013-03-05,9.1156,9.1947,8.9872,9.0662,34365,0
2013-03-06,9.0465,9.3526,8.9772,9.2934,17920,0
2013-03-07,9.2637,9.609,9.2637,9.56,19077,0
2013-03-08,9.678,9.984,9.501,9.53,13301,0
2013-03-11,9.4818,9.589,9.4618,9.4818,7209,0
2013-03-12,9.58,9.808,9.52,9.58,10944,0
2013-03-13,9.668,9.698,9.501,9.56,11455,0
2013-03-14,9.658,9.678,9.58,9.599,27532,0
2013-03-15,9.619,9.818,9.599,9.808,30716,0
2013-03-18,9.639,9.818,9.629,9.629,13993,0
2013-03-19,9.649,9.649,9.244,9.4225,40884,0
2013-03-20,9.55,9.639,9.51,9.629,32505,0
2013-03-21,9.609,9.649,9.501,9.56,225544,0
2013-03-22,9.53,9.609,9.4618,9.609,286535,0
2013-03-25,9.619,9.639,9.2343,9.3231,32395,0
2013-03-26,9.3328,9.402,9.1847,9.3724,46636,0
2013-03-27,9.3328,9.4225,9.244,9.3427,8505,0
2013-03-28,9.3034,9.51,9.3034,9.4818,55626,0
2013-04-01,9.472,9.4818,9.3034,9.3427,6677,0
2013-04-02,9.3526,9.3526,9.0761,9.0859,23598,0
2013-04-03,9.1649,9.2045,8.5823,8.681,43414,0
2013-04-04,8.681,8.7896,8.6118,8.7403,24479,0
2013-04-05,8.6118,9.0959,8.6118,8.8687,53341,0
2013-04-08,8.8292,9.0662,8.8292,9.0563,15742,0
2013-04-09,9.1355,9.2934,9.0959,9.1355,9234,0
2013-04-10,9.1847,9.2637,9.1255,9.2343,55926,0
2013-04-11,9.2045,9.3034,9.1255,9.2045,43524,0
2013-04-12,9.0959,9.1552,8.8292,8.8883,29040,0
2013-04-15,8.5626,8.6613,7.7528,7.8218,84636,0
2013-04-16,8.0294,8.1576,7.9108,8.0884,24254,0
2013-04-17,7.9995,8.0094,7.2491,7.3182,25516,0
2013-04-18,7.4565,7.5255,7.2886,7.5157,58035,0
2013-04-19,7.5847,7.6441,7.5157,7.6441,39998,0
2013-04-22,7.8119,7.8119,7.5255,7.5947,18670,0
2013-04-23,7.6046,7.7626,7.3974,7.4565,14161,0
2013-04-24,7.5157,7.96,7.4565,7.9108,31564,0
2013-04-25,8.0094,8.444,7.9799,8.1379,40401,0
2013-04-26,8.2268,8.2366,7.733,7.7724,34853,0
2013-04-29,7.891,7.9008,7.7131,7.7626,10025,0
2013-04-30,7.7231,7.9305,7.6539,7.8613,22302,0
2013-05-01,7.7131,7.743,7.4168,7.575,19954,0
2013-05-02,7.743,7.7923,7.4267,7.7231,96101,0
2013-05-03,8.1083,8.217,7.9305,8.0688,42319,0
2013-05-06,8.1182,8.1182,7.9404,8.0589,11840,0
2013-05-07,8.0194,8.1478,7.8712,8.0589,26662,0
2013-05-08,8.1281,8.3946,8.0688,8.3553,18610,0
2013-05-09,8.207,8.4834,8.1576,8.1675,21129,0
2013-05-10,8.0391,8.3156,7.9404,8.286,27033,0
2013-05-13,8.286,8.3057,8.0688,8.1182,7559,0
2013-05-14,8.0589,8.0589,7.8712,7.9206,7254,0
2013-05-15,7.96,7.96,7.6441,7.8021,19781,0
2013-05-16,7.7823,7.8218,7.6244,7.6244,17287,0
2013-05-17,7.575,7.6935,7.5157,7.5651,40713,0
2013-05-20,7.6046,7.8417,7.575,7.7823,8495,0
2013-05-21,7.6837,7.743,7.5847,7.6441,16249,0
2013-05-22,7.6144,7.9898,7.6144,7.8218,37527,0
2013-05-23,7.6539,7.7626,7.4861,7.7033,24748,0
2013-05-24,7.6343,7.8516,7.6144,7.733,15425,0
2013-05-28,7.9799,8.3255,7.891,8.1971,31406,0
2013-05-29,8.049,8.2268,7.9305,8.1971,24569,0
2013-05-30,8.1576,8.4934,8.1576,8.3946,31659,0
2013-05-31,8.3259,8.3259,7.8416,7.8514,62436,0
2013-06-03,7.891,8.1182,7.8712,8.0294,25582,0
2013-06-04,7.96,8.0589,7.8712,7.9404,7091,0
2013-06-05,7.9206,8.0391,7.8218,7.9108,9846,0
2013-06-06,7.9206,7.9799,7.891,7.96,40997,0
2013-06-07,8.0094,8.0094,7.7033,7.8119,58017,0
2013-06-10,7.8119,7.8318,7.4861,7.6441,57582,0
2013-06-11,7.4959,7.575,7.4071,7.5651,119081,0
2013-06-12,7.5847,7.5947,7.4565,7.5947,102275,0
2013-06-13,7.575,7.7923,7.5553,7.7923,86301,0
2013-06-14,7.7528,7.7724,7.4467,7.4762,32094,0
2013-06-17,7.5354,7.575,7.4861,7.5553,21779,0
2013-06-18,7.5454,7.5454,7.3774,7.4565,19708,0
2013-06-19,7.4267,7.4663,7.2096,7.2985,26601,0
2013-06-20,6.8936,6.8936,6.2417,6.7455,87544,0
2013-06-21,6.8443,6.8443,6.5674,6.7257,77858,0
2013-06-24,6.538,6.538,6.3207,6.4687,28762,0
2013-06-25,6.528,6.6762,6.4687,6.6566,38424,0
2013-06-26,6.5674,6.5873,6.2812,6.37,101509,0
2013-06-27,6.4589,6.5182,6.3799,6.4194,15308,0
2013-06-28,6.3504,6.6071,6.3504,6.5182,73837,0
2013-07-01,6.7356,6.7356,6.3504,6.5182,36654,0
2013-07-02,6.548,6.548,6.3306,6.3306,46018,0
2013-07-03,6.3207,6.548,6.3207,6.528,54503,0
2013-07-05,6.4394,6.4492,6.2712,6.4394,47659,0
2013-07-08,6.3799,6.4194,6.1331,6.2712,116153,0
2013-07-09,6.3603,6.4294,6.3009,6.4095,56507,0
2013-07-10,6.4394,6.4985,6.3207,6.4687,22511,0
2013-07-11,6.6663,6.7649,6.5674,6.5973,32254,0
2013-07-12,6.5873,6.6368,6.4885,6.4885,29866,0
2013-07-15,6.5579,6.5873,6.4687,6.5773,21034,0
2013-07-16,6.617,6.9528,6.5674,6.9132,130096,0
2013-07-17,6.9035,7.0318,6.8145,6.9132,23104,0
2013-07-18,6.9724,7.0022,6.8637,6.8637,24565,0
2013-07-19,6.8637,6.9035,6.6663,6.7552,49452,0
2013-07-22,6.8443,7.1207,6.8443,7.0416,18299,0
2013-07-23,7.0712,7.4663,7.0416,7.3774,28195,0
2013-07-24,7.3675,7.3774,6.8637,6.9528,11584,0
2013-07-25,6.8936,7.0121,6.7552,6.7948,96534,0
2013-07-26,6.7158,6.7455,6.5873,6.7455,30391,0
2013-07-29,6.6663,6.9528,6.6368,6.9528,154296,0
2013-07-30,6.8836,6.9331,6.7158,6.9035,169200,0
2013-07-31,6.7552,6.7849,6.5084,6.6467,126115,0
2013-08-01,6.4492,6.4492,6.0047,6.2615,149320,0
2013-08-02,6.2417,6.2517,6.1725,6.2121,25335,0
2013-08-05,6.1331,6.2219,6.1331,6.1331,9339,0
2013-08-06,5.9824,6.2098,5.9626,6.0813,99076,0
2013-08-07,5.9553,5.975,5.7085,5.7085,71310,0
2013-08-08,5.7971,6.2615,5.7971,6.1331,72660,0
2013-08-09,6.1823,6.5674,6.1823,6.5579,37902,0
2013-08-12,6.617,6.6762,6.4492,6.5084,48834,0
2013-08-13,6.538,6.5674,6.4194,6.4885,11056,0
2013-08-14,6.5182,6.5674,6.4194,6.4985,39286,0
2013-08-15,6.548,6.7552,6.4589,6.7257,45723,0
2013-08-16,6.7948,6.8836,6.6762,6.8343,29291,0
2013-08-19,6.7948,6.7948,6.6071,6.6762,21190,0
2013-08-20,6.6368,6.6859,6.5182,6.6467,13686,0
2013-08-21,6.548,6.5674,6.3009,6.4194,13019,0
2013-08-22,6.4492,6.7948,6.4492,6.6071,19806,0
2013-08-23,6.6368,6.8936,6.617,6.7948,25896,0
2013-08-26,6.8046,6.9429,6.8046,6.9035,19816,0
2013-08-27,6.8936,7.0121,6.6268,6.6268,41754,0
2013-08-28,6.6467,6.8637,6.6467,6.7257,28581,0
2013-08-29,6.6663,6.7455,6.528,6.5873,22695,0
2013-08-30,6.5579,6.5873,6.4885,6.548,24389,0
2013-09-03,6.6451,6.7043,6.4966,6.5855,31689,0
2013-09-04,6.5658,6.9021,6.5362,6.8329,29391,0
2013-09-05,6.8329,6.9021,6.7634,6.9021,51143,0
2013-09-06,6.981,7.4063,6.981,7.2383,86235,0
2013-09-09,7.2589,7.3281,7.101,7.1207,24320,0
2013-09-10,7.1393,7.8019,7.1393,7.7525,51446,0
2013-09-11,7.7525,7.96,7.6634,7.792,117363,0
2013-09-12,7.6338,7.7327,7.4161,7.4161,32031,0
2013-09-13,7.426,7.6932,7.3667,7.5249,17224,0
2013-09-16,7.6041,7.7623,7.5152,7.5152,24424,0
2013-09-17,7.6932,8.059,7.6634,8.059,40255,0
2013-09-18,8.0392,8.8006,8.0392,8.761,77838,0
2013-09-19,8.761,8.761,8.2766,8.415,43264,0
2013-09-20,8.316,8.316,8.1974,8.2468,35240,0
2013-09-23,8.2567,8.3061,7.96,8.0392,117869,0
2013-09-24,7.9995,8.0885,7.9107,8.059,41691,0
2013-09-25,8.0885,8.227,8.059,8.1974,14288,0
2013-09-26,8.2369,8.3656,8.1777,8.3558,52925,0
2013-09-27,8.3558,8.5732,8.3061,8.4347,18635,0
2013-09-30,8.3061,8.415,8.0491,8.1381,26343,0
2013-10-01,8.0392,8.0392,7.7127,7.9995,52818,0
2013-10-02,7.9403,8.1777,7.9007,8.1381,15218,0
2013-10-03,8.1874,8.3753,7.9206,8.0392,17933,0
2013-10-04,7.9995,8.0194,7.8514,7.9107,111436,0
2013-10-07,7.871,7.871,7.6634,7.7127,45598,0
2013-10-08,7.7127,7.8019,7.5645,7.7029,39506,0
2013-10-09,7.5152,7.614,7.3074,7.5547,37109,0
2013-10-10,7.6338,7.7623,7.5449,7.6634,16169,0
2013-10-11,7.5842,7.5842,7.3272,7.4657,25721,0
2013-10-14,7.4854,7.6239,7.4755,7.5942,6520,0
2013-10-15,7.5449,7.8909,7.4559,7.8909,12473,0
2013-10-16,7.7427,7.782,7.4161,7.4161,29871,0
2013-10-17,7.7029,7.9403,7.6436,7.9206,34028,0
2013-10-18,7.9403,7.9995,7.9304,7.9501,9645,0
2013-10-21,7.9898,8.2073,7.9898,8.059,10393,0
2013-10-22,8.2468,8.6622,8.1874,8.3558,46512,0
2013-10-23,8.3558,8.484,8.0984,8.1578,73132,0
2013-10-24,8.2073,8.4446,8.1479,8.2864,12217,0
2013-10-25,8.3558,8.3851,8.1479,8.1479,9326,0
2013-10-28,8.1479,8.3558,8.1479,8.2468,29103,0
2013-10-29,8.2073,8.2073,8.0094,8.0294,6823,0
2013-10-30,8.0885,8.2766,7.9501,8.2766,29916,0
2013-10-31,7.97,8.1874,7.97,8.1874,28116,0
2013-11-01,8.1084,8.1084,7.871,7.96,6843,0
2013-11-04,7.9501,8.1777,7.8909,8.1677,22138,0
2013-11-05,8.1677,8.3851,8.1381,8.3458,12934,0
2013-11-06,8.3851,8.4545,8.2567,8.2567,17210,0
2013-11-07,8.3656,8.4743,8.2173,8.2468,36538,0
2013-11-08,8.2567,8.2567,7.7525,7.8316,49160,0
2013-11-11,7.8611,7.9107,7.6535,7.6734,36351,0
2013-11-12,7.6338,7.8316,7.5942,7.6634,19860,0
2013-11-13,7.6338,7.6535,7.5449,7.5449,16242,0
2013-11-14,7.5449,7.614,7.4657,7.4755,17005,0
2013-11-15,7.5349,7.6436,7.5349,7.5745,18974,0
2013-11-18,7.5645,7.614,7.436,7.5152,10129,0
2013-11-19,7.4755,7.4755,7.3272,7.3867,21644,0
2013-11-20,7.4063,7.5349,7.2977,7.3667,17744,0
2013-11-21,7.347,7.4559,7.3074,7.3767,88723,0
2013-11-22,7.3966,7.3966,7.1888,7.3867,33489,0
2013-11-25,7.2481,7.2977,7.1196,7.1591,48827,0
2013-11-26,7.1196,7.1493,7.0208,7.0503,37949,0
2013-11-27,7.001,7.0701,6.9612,7.0306,15038,0
2013-11-29,7.0404,7.347,7.0404,7.2579,5660,0
2013-12-02,7.1591,7.1591,6.8031,7.0109,25414,0
2013-12-03,6.8822,6.9119,6.7933,6.8429,42018,0
2013-12-04,6.9119,7.4063,6.8722,7.4063,54115,0
2013-12-05,7.0503,7.2383,7.0503,7.1591,48346,0
2013-12-06,7.09,7.2284,7.09,7.1493,4049,0
2013-12-09,7.1888,7.1888,7.1196,7.169,12291,0
2013-12-10,7.1987,7.2086,7.1493,7.169,10075,0
2013-12-11,7.169,7.2579,7.1393,7.1393,6730,0
2013-12-12,7.1987,7.1987,7.0701,7.1888,7569,0
2013-12-13,7.169,7.4063,7.169,7.2778,23763,0
2013-12-16,7.2481,7.2778,7.169,7.1987,23719,0
2013-12-17,7.1789,7.2086,7.0701,7.2086,16369,0
2013-12-18,7.169,7.1789,6.9218,7.0601,16879,0
2013-12-19,6.981,7.4063,6.9119,7.3867,45995,0
2013-12-20,7.3767,7.8019,7.3174,7.6634,32731,0
2013-12-23,7.7427,7.8019,7.4854,7.7327,26384,0
2013-12-24,7.7029,7.97,7.5842,7.8909,16620,0
2013-12-26,8.0194,8.0294,7.8514,8.0294,3456,0
2013-12-27,7.9403,7.9799,7.8416,7.8416,5901,0
2013-12-30,7.9007,8.1084,7.9007,8.0294,30060,0
2013-12-31,8.0392,8.2666,8.0392,8.0984,14380,0
2014-01-02,8.1874,8.1874,8.0294,8.0491,12883,0
2014-01-03,8.0094,8.1874,8.0094,8.0094,9946,0
2014-01-06,8.0787,8.1381,7.8216,7.8611,21794,0
2014-01-07,7.9206,7.9898,7.792,7.8909,50867,0
2014-01-08,7.96,8.2468,7.9107,8.0787,45435,0
2014-01-09,7.5547,7.8514,7.5052,7.8514,112454,0
2014-01-10,7.8416,8.1381,7.782,8.1381,52126,0
2014-01-13,8.0294,8.0787,7.8809,7.9995,32145,0
2014-01-14,7.9501,8.0294,7.8316,7.96,60777,0
2014-01-15,7.8909,8.494,7.8611,8.3558,24970,0
2014-01-16,8.4545,8.761,8.415,8.6818,35428,0
2014-01-17,8.7512,9.038,8.7116,8.7806,42861,0
2014-01-21,8.761,8.761,8.5534,8.6325,52832,0
2014-01-22,8.6026,8.6026,8.3458,8.3458,12283,0
2014-01-23,8.316,8.4347,8.1974,8.2666,11894,0
2014-01-24,8.2073,8.2567,7.8019,8.0787,34425,0
2014-01-27,8.3951,8.3951,7.8019,7.9007,18524,0
2014-01-28,7.9501,8.2073,7.9107,8.2073,20682,0
2014-01-29,8.1874,8.2173,7.9799,8.1184,30917,0
2014-01-30,7.97,8.0689,7.9304,7.9799,36564,0
2014-01-31,7.9107,7.9107,7.6634,7.871,66401,0
2014-02-03,7.8809,7.8809,7.426,7.5645,27884,0
2014-02-04,7.6239,7.792,7.5645,7.5645,17525,0
2014-02-05,7.6338,7.8019,7.5547,7.7427,15738,0
2014-02-06,7.9107,8.1084,7.8611,8.059,11318,0
2014-02-07,8.2173,8.484,8.1974,8.3851,75674,0
2014-02-10,7.9501,8.0491,7.8117,7.871,85905,0
2014-02-11,7.871,8.0787,7.8117,7.96,43197,0
2014-02-12,8.059,8.227,7.9995,8.0885,20128,0
2014-02-13,7.96,8.1084,7.8909,8.1084,23285,0
2014-02-14,8.1184,8.2173,7.97,8.1084,16415,0
2014-02-18,8.1084,8.3656,8.0984,8.2073,29283,0
2014-02-19,8.0885,8.3358,8.0885,8.2766,17170,0
2014-02-20,8.0392,8.0392,7.8117,7.8117,26572,0
2014-02-21,7.8019,7.9206,7.6338,7.9107,32198,0
2014-02-24,7.9501,7.97,7.7127,7.8809,18758,0
2014-02-25,7.782,7.9403,7.7427,7.8809,11023,0
2014-02-26,7.9304,7.96,7.8019,7.8019,40833,0
2014-02-27,7.8316,7.8316,7.6436,7.6634,7527,0
2014-02-28,7.792,8.1381,7.7721,8.1084,36494,0
2014-03-03,8.0689,8.1479,7.8809,7.8909,16391,0
2014-03-04,7.9898,8.2567,7.9107,8.1777,31189,0
2014-03-05,8.2468,8.5039,8.2073,8.2073,14322,0
2014-03-06,8.4051,8.5633,8.3656,8.3656,20869,0
2014-03-07,8.3558,8.4249,7.9304,7.9898,26228,0
2014-03-10,7.9107,7.9107,7.6535,7.7327,49571,0
2014-03-11,7.8117,7.8117,7.426,7.5052,67714,0
2014-03-12,7.416,7.4259,7.3171,7.4062,44376,0
2014-03-13,7.4259,7.4656,7.3468,7.3865,21949,0
2014-03-14,7.3765,7.4459,7.2478,7.337,131671,0
2014-03-17,7.4062,7.6736,7.3765,7.6636,269261,0
2014-03-18,7.6042,7.842,7.5152,7.832,367723,0
2014-03-19,7.6934,7.6934,7.2181,7.2874,387112,0
2014-03-20,7.1785,7.3765,7.1785,7.2974,31015,0
2014-03-21,7.3765,7.5349,7.327,7.4259,40497,0
2014-03-24,7.416,7.416,7.1884,7.2478,21348,0
2014-03-25,7.337,7.6042,7.337,7.5449,27100,0
2014-03-26,7.6537,7.6636,7.3566,7.3566,32015,0
2014-03-27,7.4259,7.5548,7.4259,7.4656,21514,0
2014-03-28,7.5349,7.6241,7.5249,7.5646,14819,0
2014-03-31,7.5746,7.7725,7.5746,7.713,82709,0
2014-04-01,7.6241,7.8023,7.6241,7.6537,14421,0
2014-04-02,7.743,7.8121,7.713,7.723,17730,0
2014-04-03,7.7725,7.822,7.6241,7.8121,16987,0
2014-04-04,7.8715,7.8715,7.743,7.743,11573,0
2014-04-07,7.6934,7.8519,7.5943,7.733,29387,0
2014-04-08,7.7924,8.0992,7.743,7.8814,34715,0
2014-04-09,7.9805,8.0893,7.931,8.0795,20185,0
2014-04-10,8.0101,8.2776,7.8616,8.0301,69101,0
2014-04-11,7.9904,8.0101,7.832,7.9012,29083,0
2014-04-14,7.9408,8.1191,7.9408,8.0498,15013,0
2014-04-15,7.9904,8.0002,7.6241,7.822,35971,0
2014-04-16,7.8519,7.931,7.7725,7.931,21757,0
2014-04-17,7.9408,8.0992,7.9408,8.0101,14101,0
2014-04-21,8.0301,8.0696,7.9211,8.0596,9020,0
2014-04-22,8.0596,8.1883,8.0596,8.1586,12031,0
2014-04-23,8.1389,8.2082,8.0399,8.0992,10010,0
2014-04-24,8.1786,8.5052,8.0992,8.4458,14020,0
2014-04-25,8.4359,8.733,8.4359,8.6933,51896,0
2014-04-28,8.7033,8.7132,8.3863,8.4359,29402,0
2014-04-29,8.3963,8.5548,8.3863,8.5251,14083,0
2014-04-30,8.4359,8.6735,8.3863,8.6735,30637,0
2014-05-01,8.3765,8.8221,8.327,8.7429,28536,0
2014-05-02,8.6933,8.8122,8.6637,8.733,21351,0
2014-05-05,8.733,8.7823,8.4657,8.6539,28854,0
2014-05-06,8.5845,8.6241,8.4657,8.535,15016,0
2014-05-07,8.5251,8.5845,8.2874,8.3469,10786,0
2014-05-08,8.4162,8.426,8.317,8.3963,12055,0
2014-05-09,8.4063,8.4063,8.0596,8.3569,10307,0
2014-05-12,8.4359,8.8617,8.4359,8.7726,23431,0
2014-05-13,8.8122,8.951,8.7627,8.8716,19084,0
2014-05-14,8.9012,9.1686,8.9012,9.0103,15282,0
2014-05-15,9.0894,9.1884,8.941,8.9605,11008,0
2014-05-16,8.941,9.1291,8.8814,9.1192,16052,0
2014-05-19,9.0696,9.1092,9.0301,9.0498,4924,0
2014-05-20,9.0103,9.3568,9.0103,9.1488,27754,0
2014-05-21,9.1686,9.4166,9.0894,9.4166,27496,0
2014-05-22,9.4265,9.853,9.3173,9.683,44520,0
2014-05-23,9.743,9.743,9.4558,9.585,6745,0
2014-05-27,9.476,9.545,9.1686,9.4458,23780,0
2014-05-28,9.3666,9.3864,9.0103,9.04,27294,0
2014-05-29,9.0301,9.0994,8.8814,8.941,26476,0
2014-05-30,8.8519,8.9012,8.644,8.733,26242,0
2014-06-02,8.9112,9.0003,8.7231,8.8814,7317,0
2014-06-03,8.8122,8.9705,8.8122,8.9311,15304,0
2014-06-04,8.8716,9.0596,8.733,9.0498,7701,0
2014-06-05,9.1192,9.1192,8.8617,8.8814,22207,0
2014-06-06,8.8716,8.8716,8.733,8.7923,12106,0
2014-06-09,8.7627,8.8519,8.7429,8.8023,10512,0
2014-06-10,8.8122,8.8221,8.733,8.7529,3029,0
2014-06-11,8.7627,8.8519,8.6735,8.7823,14299,0
2014-06-12,8.7429,8.7923,8.6539,8.7231,18262,0
2014-06-13,8.6735,8.7726,8.6735,8.7231,4886,0
2014-06-16,8.6933,8.9705,8.6933,8.9605,21413,0
2014-06-17,8.9212,8.9212,8.8122,8.8519,15953,0
2014-06-18,8.8617,9.1587,8.8617,9.139,39327,0
2014-06-19,9.2083,9.4558,9.2083,9.4265,48521,0
2014-06-20,9.3864,9.653,9.3864,9.653,27094,0
2014-06-23,9.3964,9.4063,9.1291,9.2774,79051,0
2014-06-24,9.1983,9.2974,9.1488,9.1686,21013,0
2014-06-25,9.2083,9.2874,9.1291,9.2182,27772,0
2014-06-26,9.2182,9.2182,9.0696,9.1488,22119,0
2014-06-27,9.1488,9.2083,9.0696,9.1785,8644,0
2014-06-30,9.139,9.1983,9.0498,9.1983,34443,0
2014-07-01,9.2083,9.2083,9.1192,9.1983,6541,0
2014-07-02,9.2083,9.565,9.2083,9.535,82515,0
2014-07-03,9.555,9.891,9.3864,9.891,32973,0
2014-07-07,10,10.079,9.753,10,100931,0
2014-07-08,10.04,10.098,9.823,10.088,51870,0
2014-07-09,10.059,10.388,10.059,10.218,79745,0
2014-07-10,10.118,10.158,9.921,10.01,42588,0
2014-07-11,10.01,10.198,9.931,10.158,41112,0
2014-07-14,10.198,10.208,10.01,10.088,27353,0
2014-07-15,10.138,10.138,9.833,9.863,29688,0
2014-07-16,9.941,10.01,9.872,9.921,16110,0
2014-07-17,9.843,9.96,9.783,9.783,23023,0
2014-07-18,9.863,9.872,9.753,9.763,25251,0
2014-07-21,9.773,10.05,9.753,10.05,11979,0
2014-07-22,10.278,10.872,10.238,10.348,64294,0
2014-07-23,10.378,10.613,10.368,10.573,39843,0
2014-07-24,10.633,10.643,10.388,10.388,79391,0
2014-07-25,10.486,10.593,10.477,10.496,76054,0
2014-07-28,10.545,10.583,10.496,10.535,67923,0
2014-07-29,10.447,10.593,10.398,10.583,40613,0
2014-07-30,10.583,10.692,10.535,10.603,37221,0
2014-07-31,10.427,10.742,10.308,10.742,43244,0
2014-08-01,10.732,10.752,10.398,10.515,65286,0
2014-08-04,10.613,10.613,10.318,10.348,32255,0
2014-08-05,10.338,10.467,10.098,10.278,39335,0
2014-08-06,10.198,10.238,9.98,10.05,70048,0
2014-08-07,9.96,10.069,9.882,9.96,30464,0
2014-08-08,9.921,10.148,9.921,10.108,172638,0
2014-08-11,10.148,10.208,10.108,10.128,18952,0
2014-08-12,10.05,10.198,10.04,10.138,26704,0
2014-08-13,10.128,10.158,10.069,10.148,110891,0
2014-08-14,10.088,10.108,9.921,9.97,66902,0
2014-08-15,9.96,10.01,9.921,9.931,37402,0
2014-08-18,9.96,10.059,9.941,9.97,24565,0
2014-08-19,10,10.069,9.931,10.05,89190,0
2014-08-20,10.059,10.338,10.05,10.248,31018,0
2014-08-21,10.178,10.218,10.069,10.079,28145,0
2014-08-22,10.148,10.148,10.069,10.118,11607,0
2014-08-25,10.178,10.208,10.098,10.138,21492,0
2014-08-26,10.128,10.218,10.118,10.138,21472,0
2014-08-27,10.178,10.258,10.178,10.208,42849,0
2014-08-28,10.128,10.238,10.069,10.079,77531,0
2014-08-29,10.04,10.069,9.951,10.03,49329,0
2014-09-02,9.99,9.99,9.763,9.882,41682,0
2014-09-03,9.882,10.208,9.882,10.168,41065,0
2014-09-04,10.069,10.348,10.05,10.178,51267,0
2014-09-05,10.069,10.118,9.941,10,25725,0
2014-09-08,10.01,10.098,9.941,10.01,23675,0
2014-09-09,10.01,10.03,9.793,10.01,58369,0
2014-09-10,9.941,10.04,9.823,10.01,52003,0
2014-09-11,9.911,9.951,9.663,9.921,61679,0
2014-09-12,9.853,9.863,9.773,9.773,34475,0
2014-09-15,9.803,9.833,9.604,9.624,64705,0
2014-09-16,9.624,9.763,9.4548,9.624,45943,0
2014-09-17,9.594,9.753,9.565,9.614,30485,0
2014-09-18,9.614,9.614,9.3265,9.4057,34397,0
2014-09-19,9.257,9.4255,8.9893,9.0687,155487,0
2014-09-22,8.7416,8.7516,8.5732,8.692,145674,0
2014-09-23,8.7317,8.8111,8.5929,8.692,107028,0
2014-09-24,8.6426,8.93,8.6127,8.9001,112232,0
2014-09-25,8.8111,8.8209,8.6127,8.6525,50993,0
2014-09-26,8.5335,8.8407,8.5137,8.8111,59413,0
2014-09-29,8.7317,8.7317,8.5335,8.5831,69168,0
2014-09-30,8.5236,8.6624,8.4343,8.4838,57003,0
2014-10-01,8.4741,8.4938,8.2659,8.3651,86546,0
2014-10-02,8.3352,8.3352,8.0578,8.1469,111514,0
2014-10-03,8.0875,8.1865,7.9586,8.0776,139029,0
2014-10-06,8.1371,8.256,8.038,8.1371,113226,0
2014-10-07,8.0776,8.1371,7.919,7.9389,56076,0
2014-10-08,7.9389,8.0578,7.7107,8.0181,114447,0
2014-10-09,8.0181,8.0181,7.5324,7.5819,200933,0
2014-10-10,7.5622,7.7107,7.354,7.5127,266119,0
2014-10-13,7.5622,7.6613,7.3144,7.3739,26871,0
2014-10-14,7.5225,7.7009,7.4532,7.5225,39314,0
2014-10-15,7.2748,7.4433,7.1757,7.2351,69421,0
2014-10-16,7.1359,7.3045,7.0666,7.2252,32168,0
2014-10-17,7.3441,7.4333,7.2252,7.2648,30589,0
2014-10-20,7.245,7.3243,7.1857,7.2947,35474,0
2014-10-21,7.4433,7.6912,7.3939,7.6414,51906,0
2014-10-22,7.6613,7.6812,7.2947,7.4134,33827,0
2014-10-23,7.5127,7.6513,7.4631,7.5225,26408,0
2014-10-24,7.5127,7.5622,7.3939,7.483,28940,0
2014-10-27,7.4532,7.4631,7.3343,7.354,47291,0
2014-10-28,7.4928,7.8398,7.3639,7.7802,50647,0
2014-10-29,7.8099,7.8794,7.6018,7.6713,85249,0
2014-10-30,7.5225,7.6018,7.3639,7.3639,61030,0
2014-10-31,7.3839,7.6018,7.2648,7.6018,47076,0
2014-11-03,7.6117,7.6912,7.483,7.6912,45301,0
2014-11-04,7.4134,7.4631,7.1459,7.2252,72270,0
2014-11-05,7.0965,7.2252,7.0271,7.0467,52415,0
2014-11-06,7.0865,7.0865,6.8883,6.8883,43109,0
2014-11-07,7.0566,7.5127,6.9576,7.4036,51500,0
2014-11-10,7.5027,7.5523,7.2947,7.3343,69194,0
2014-11-11,7.354,7.3639,7.245,7.3343,23997,0
2014-11-12,7.3343,7.6217,7.2054,7.2351,37378,0
2014-11-13,7.3243,7.4036,7.2351,7.3343,39153,0
2014-11-14,7.2847,7.6713,7.2847,7.5523,47723,0
2014-11-17,7.5722,7.9983,7.5722,7.919,113461,0
2014-11-18,8.0181,8.0281,7.7902,7.7902,94310,0
2014-11-19,7.7902,7.8991,7.6912,7.7505,49829,0
2014-11-20,7.6912,7.9289,7.6912,7.9091,29756,0
2014-11-21,8.1965,8.5335,8.0281,8.3055,110383,0
2014-11-24,8.3651,8.4343,8.2659,8.2857,34255,0
2014-11-25,8.2064,8.4442,8.1668,8.3651,26739,0
2014-11-26,8.4245,8.4838,8.2857,8.4343,33705,0
2014-11-28,7.9785,7.9785,7.4928,7.5424,45454,0
2014-12-01,7.4433,7.5225,7.3045,7.354,99723,0
2014-12-02,7.3441,7.6713,7.1558,7.2648,109612,0
2014-12-03,7.2549,7.4631,7.2549,7.3343,51474,0
2014-12-04,7.6018,7.6912,7.3639,7.4036,57256,0
2014-12-05,7.3739,7.7703,7.2847,7.5819,93413,0
2014-12-08,7.473,7.5127,7.2153,7.4631,141846,0
2014-12-09,7.3839,7.9487,7.3839,7.9487,52549,0
2014-12-10,7.9983,8.0281,7.6912,7.7009,146754,0
2014-12-11,7.6713,7.8794,7.5919,7.7505,50082,0
2014-12-12,7.7009,7.7604,7.6513,7.6912,37059,0
2014-12-15,7.7407,7.8001,7.3243,7.3839,61561,0
2014-12-16,7.4532,7.5225,7.2947,7.2947,118256,0
2014-12-17,7.3939,8.1668,7.3939,8.0578,89277,0
2014-12-18,8.246,8.246,7.9586,8.0677,43357,0
2014-12-19,8.0973,8.2957,8.0478,8.1272,46947,0
2014-12-22,8.2262,8.246,7.9389,8.0081,43323,0
2014-12-23,7.9686,8.4343,7.9487,8.2759,39946,0
2014-12-24,8.2164,8.5633,8.2164,8.4741,29481,0
2014-12-26,8.5335,8.7416,8.2759,8.5037,168298,0
2014-12-29,8.5037,8.6624,8.3847,8.4938,66908,0
2014-12-30,8.4741,8.6426,8.4245,8.5929,38266,0
2014-12-31,8.5433,8.7119,8.4245,8.6027,21711,0
2015-01-02,8.5929,8.9499,8.5037,8.8209,61521,0
2015-01-05,8.8209,8.8209,8.3552,8.5533,42437,0
2015-01-06,8.5335,8.5633,8.1371,8.1965,67275,0
2015-01-07,8.1768,8.2659,8.0578,8.2064,49385,0
2015-01-08,8.246,8.4146,8.1768,8.256,43748,0
2015-01-09,8.1768,8.4542,8.1768,8.3947,75716,0
2015-01-12,8.4741,8.4741,8.1965,8.2957,57776,0
2015-01-13,8.3253,8.3253,7.3441,7.4333,116580,0
2015-01-14,6.9379,6.9675,6.2143,6.5709,178044,0
2015-01-15,6.8189,6.8783,6.6108,6.7298,153331,0
2015-01-16,6.7991,7.1359,6.7792,7.0072,367304,0
2015-01-20,7.1657,7.6414,7.0666,7.4233,282706,0
2015-01-21,7.4036,7.9091,7.3839,7.8794,210093,0
2015-01-22,7.8398,7.8991,7.6613,7.7009,114472,0
2015-01-23,7.5919,7.7009,7.1757,7.2549,88599,0
2015-01-26,7.2351,7.4036,7.1261,7.3739,51324,0
2015-01-27,7.2153,7.2847,7.0467,7.1955,111018,0
2015-01-28,7.1857,7.245,7.037,7.1063,92140,0
2015-01-29,7.1063,7.1558,6.7099,6.8585,78173,0
2015-01-30,6.8585,7.2549,6.7792,7.0865,121804,0
2015-02-02,7.2252,7.5722,7.1261,7.5523,87502,0
2015-02-03,7.7009,8.2659,7.6713,8.1865,122759,0
2015-02-04,8.0578,8.1568,7.8595,7.9091,106214,0
2015-02-05,8.0081,8.2164,7.9289,8.1668,140172,0
2015-02-06,8.1272,8.1272,7.8595,7.9091,94735,0
2015-02-09,7.9885,8.1668,7.8595,7.9389,58085,0
2015-02-10,7.8991,7.8991,7.6117,7.7902,61824,0
2015-02-11,7.7802,7.8099,7.5027,7.7703,82207,0
2015-02-12,7.8595,8.246,7.8595,8.0578,64068,0
2015-02-13,8.1568,8.3847,8.1568,8.2659,48450,0
2015-02-17,8.2064,8.4542,8.2064,8.4146,86132,0
2015-02-18,8.3749,8.6821,8.3154,8.5236,63475,0
2015-02-19,8.4938,8.5433,8.3055,8.3749,71742,0
2015-02-20,8.2759,8.5433,8.2164,8.2361,76293,0
2015-02-23,7.9983,8.2164,7.9487,7.9885,98032,0
2015-02-24,7.9885,8.3552,7.9885,8.3552,70276,0
2015-02-25,8.2957,8.5533,8.2857,8.4343,50072,0
2015-02-26,8.6127,8.6525,8.2659,8.2957,63712,0
2015-02-27,8.2759,8.6426,8.256,8.6326,95891,0
2015-03-02,8.5929,8.6426,8.2262,8.2361,50650,0
2015-03-03,8.2857,8.3352,7.9389,7.9487,81322,0
2015-03-04,8.0281,8.0281,7.7703,7.9289,128239,0
2015-03-05,7.9487,7.9487,7.7207,7.7604,101906,0
2015-03-06,7.6414,7.7307,7.5324,7.6713,58520,0
2015-03-09,7.6613,7.8099,7.5523,7.5722,54181,0
2015-03-10,7.483,7.5622,7.3243,7.3739,22096,0
2015-03-11,7.354,7.4135,7.1258,7.1953,48466,0
2015-03-12,7.3839,7.632,7.3839,7.5625,137136,0
2015-03-13,7.5029,7.5227,7.2547,7.3342,30128,0
2015-03-16,7.3839,7.5525,7.2151,7.5326,38995,0
2015-03-17,7.4334,7.5625,7.3939,7.4731,24988,0
2015-03-18,7.4135,7.6418,7.2946,7.5922,41816,0
2015-03-19,7.4234,7.4334,7.1854,7.1953,85446,0
2015-03-20,7.4135,7.8503,7.3441,7.8007,73656,0
2015-03-23,7.88,8.3365,7.7412,8.3266,106504,0
2015-03-24,8.2373,8.3961,7.9991,8.3465,72447,0
2015-03-25,8.3266,8.4258,8.1876,8.2472,28616,0
2015-03-26,8.3068,8.5152,8.1876,8.2175,156683,0
2015-03-27,8.1579,8.2571,7.9494,8.1976,72750,0
2015-03-30,8.1679,8.3763,7.9594,8.3068,80307,0
2015-03-31,8.1679,8.1779,8.0884,8.1183,28107,0
2015-04-01,8.1183,8.3465,8.1183,8.2373,83631,0
2015-04-02,8.2274,8.3266,8.1876,8.2771,24384,0
2015-04-06,8.3565,8.5748,8.3068,8.5549,74965,0
2015-04-07,8.5351,8.7236,8.5252,8.6044,47835,0
2015-04-08,8.6244,8.793,8.5748,8.6244,50077,0
2015-04-09,8.5847,8.6641,8.4657,8.4756,35884,0
2015-04-10,8.5549,8.7335,8.5252,8.7335,154568,0
2015-04-13,8.5052,8.5252,8.3565,8.4853,74361,0
2015-04-14,8.5152,8.5252,8.3664,8.5052,45443,0
2015-04-15,8.5449,8.783,8.4657,8.7137,67941,0
2015-04-16,8.6443,8.6641,8.3068,8.4756,73336,0
2015-04-17,8.4258,8.5946,8.3763,8.5946,59350,0
2015-04-20,8.5748,8.6343,8.3565,8.5252,75677,0
2015-04-21,8.5351,8.5351,8.1679,8.1876,93512,0
2015-04-22,8.1976,8.3664,8.1976,8.2671,17473,0
2015-04-23,8.2771,8.8725,8.2771,8.8229,163636,0
2015-04-24,8.8229,9.2595,8.8229,9.1405,215225,0
2015-04-27,9.2298,9.597,9.2,9.4977,257949,0
2015-04-28,9.4977,9.617,9.3786,9.4878,136833,0
2015-04-29,9.4878,9.627,9.3588,9.617,131191,0
2015-04-30,9.578,9.954,9.578,9.796,202429,0
2015-05-01,9.836,10.292,9.826,10.202,256336,0
2015-05-04,10.272,10.272,9.964,10.102,113658,0
2015-05-05,10.073,10.132,9.806,9.826,103079,0
2015-05-06,9.736,9.846,9.558,9.796,184906,0
2015-05-07,9.696,9.696,9.21,9.666,107752,0
2015-05-08,9.894,10.212,9.875,9.944,140361,0
2015-05-11,9.716,10.152,9.597,9.716,126455,0
2015-05-12,9.676,10.044,9.647,9.856,86012,0
2015-05-13,9.856,9.974,9.637,9.676,101265,0
2015-05-14,9.736,10.004,9.736,9.856,57031,0
2015-05-15,9.826,10.004,9.736,9.974,70068,0
2015-05-18,9.894,9.934,9.776,9.816,34066,0
2015-05-19,9.666,9.786,9.4478,9.528,70331,0
2015-05-20,9.4977,9.716,9.2595,9.3488,63883,0
2015-05-21,9.4184,9.4184,9.071,9.1901,65899,0
2015-05-22,9.1602,9.2198,9.061,9.2,49876,0
2015-05-26,9.0908,9.0908,8.8427,8.9022,66976,0
2015-05-27,8.9122,9.1306,8.9122,8.942,36375,0
2015-05-28,8.8823,9.061,8.7535,9.0313,27465,0
2015-05-29,9.0214,9.0413,8.7435,8.8823,58945,0
2015-06-01,8.8923,9.0511,8.803,8.942,65679,0
2015-06-02,8.9816,9.686,8.9816,9.3588,124067,0
2015-06-03,9.666,9.846,9.2793,9.3488,127564,0
2015-06-04,9.3191,9.3885,9.2,9.2595,155070,0
2015-06-05,9.1701,9.518,9.1008,9.3985,46249,0
2015-06-08,9.2496,9.627,9.1602,9.4085,158900,0
2015-06-09,9.3687,9.518,9.2793,9.2793,135770,0
2015-06-10,9.4478,9.786,9.4478,9.617,67662,0
2015-06-11,9.578,9.597,9.1801,9.2595,51747,0
2015-06-12,9.21,9.4381,9.2,9.2993,52497,0
2015-06-15,9.1405,9.4478,9.1206,9.1701,70734,0
2015-06-16,9.1801,9.3985,9.1503,9.2893,54108,0
2015-06-17,9.2595,9.2993,9.0413,9.2694,66401,0
2015-06-18,9.3388,9.4878,9.2,9.2496,68315,0
2015-06-19,9.1602,9.2198,8.8328,8.8823,116177,0
2015-06-22,8.9519,8.9519,8.5847,8.6938,35166,0
2015-06-23,8.7137,8.9617,8.6839,8.9122,40348,0
2015-06-24,8.9122,9.1008,8.8328,8.9222,29221,0
2015-06-25,8.9222,8.9617,8.5748,8.5847,109226,0
2015-06-26,8.5748,8.6641,8.4061,8.6044,154869,0
2015-06-29,8.4061,8.5252,8.3068,8.4357,181068,0
2015-06-30,8.4853,8.5351,8.1876,8.2671,54052,0
2015-07-01,8.2671,8.4061,8.138,8.4061,77888,0
2015-07-02,8.3465,8.4853,7.9893,8.1282,62472,0
2015-07-06,7.9494,8.0786,7.8105,7.9893,60859,0
2015-07-07,7.8701,7.8701,7.3242,7.622,171998,0
2015-07-08,7.5525,7.7312,7.2946,7.3939,157489,0
2015-07-09,7.5725,7.751,7.5326,7.612,72447,0
2015-07-10,7.6916,7.7312,7.3939,7.4731,111945,0
2015-07-13,7.5525,7.7212,7.3342,7.6717,78593,0
2015-07-14,7.6617,7.9991,7.5426,7.8701,147400,0
2015-07-15,7.9396,7.9694,7.354,7.5029,70315,0
2015-07-16,7.4731,7.5426,7.3639,7.3839,33756,0
2015-07-17,7.3639,7.3639,7.0365,7.1159,45443,0
2015-07-20,6.9968,7.0562,6.8381,6.9571,78796,0
2015-07-21,6.9273,7.1854,6.7784,6.8676,140058,0
2015-07-22,6.7684,6.7684,6.3913,6.6197,109025,0
2015-07-23,6.6692,6.7189,6.2921,6.3318,127967,0
2015-07-24,6.2921,6.5602,6.2425,6.5403,73152,0
2015-07-27,6.4211,6.5798,6.2722,6.312,75269,0
2015-07-28,6.3814,6.5403,6.2525,6.3517,106202,0
2015-07-29,6.4211,6.5898,6.2525,6.5006,70936,0
2015-07-30,6.5998,6.6197,5.7762,5.9844,232052,0
2015-07-31,6.2127,6.4012,6.1233,6.3913,121820,0
2015-08-03,6.3218,6.3715,6.173,6.2226,12659,0
2015-08-04,6.2624,6.3417,6.0639,6.1233,76074,0
2015-08-05,6.2425,6.3715,5.9348,5.9944,76982,0
2015-08-06,6.0836,6.2525,5.9348,6.173,71933,0
2015-08-07,6.1233,6.2624,5.9745,6.0143,91592,0
2015-08-10,6.0836,6.451,5.9448,6.4311,100257,0
2015-08-11,6.173,6.2127,5.8356,5.9348,145664,0
2015-08-12,5.9249,5.9844,5.7762,5.9249,225201,0
2015-08-13,5.915,5.915,5.528,5.5478,107008,0
2015-08-14,5.5379,5.6073,5.3493,5.4188,84438,0
2015-08-17,5.3593,5.4287,5.3195,5.4089,155574,0
2015-08-18,5.3294,5.6272,4.9722,5.1905,165651,0
2015-08-19,5.1408,5.1408,4.9722,5.0515,170487,0
2015-08-20,5.0615,5.2302,5.0515,5.0714,139654,0
2015-08-21,5.0714,5.1111,4.853,4.9127,126758,0
2015-08-24,4.5356,4.8234,4.4561,4.5057,160497,0
2015-08-25,4.7042,4.7538,4.4858,4.5356,109929,0
2015-08-26,4.6149,4.6149,4.2179,4.2774,96428,0
2015-08-27,4.3866,5.0118,4.3866,4.9423,130686,0
2015-08-28,4.9622,5.1408,4.863,5.1211,93203,0
2015-08-31,5.0118,5.0913,4.7241,4.9722,84438,0
2015-09-01,4.7636,4.853,4.6544,4.7042,155574,0
2015-09-02,4.8234,4.8234,4.5455,4.5851,115069,0
2015-09-03,4.6446,5.0416,4.5752,4.595,125448,0
2015-09-04,4.5157,4.5157,4.3667,4.4064,70532,0
2015-09-08,4.6249,4.9722,4.6049,4.7936,103884,0
2015-09-09,4.9109,5.0202,4.6425,4.6722,132382,0
2015-09-10,4.732,4.9406,4.6425,4.9208,74520,0
2015-09-11,4.8511,4.8711,4.6522,4.8115,110151,0
2015-09-14,4.7617,4.7816,4.6026,4.732,83995,0
2015-09-15,4.722,4.9805,4.6922,4.9705,74138,0
2015-09-16,4.9805,5.2488,4.9805,5.04,73635,0
2015-09-17,5.0499,5.3781,4.9605,5.1793,151102,0
2015-09-18,5.1196,5.1295,4.7916,4.8511,79671,0
2015-09-21,4.8412,4.8412,4.5728,4.5828,105724,0
2015-09-22,4.4833,4.4833,4.1652,4.3243,125239,0
2015-09-23,4.3641,4.3641,4.0758,4.1055,100092,0
2015-09-24,4.056,4.1553,3.9167,4.1454,221731,0
2015-09-25,4.1652,4.2349,4.0659,4.2049,127956,0
2015-09-28,3.8472,3.9068,3.6682,3.6682,144134,0
2015-09-29,3.708,3.7577,3.5887,3.6285,101902,0
2015-09-30,3.708,3.877,3.6185,3.6583,232976,0
2015-10-01,3.7975,3.9068,3.6782,3.6782,117192,0
2015-10-02,3.7478,4.0261,3.6881,3.9963,68504,0
2015-10-05,4.1055,4.5332,4.0858,4.4038,248633,0
2015-10-06,4.4437,4.8115,4.3939,4.8015,78564,0
2015-10-07,4.9208,5.3682,4.9208,5.3184,263456,0
2015-10-08,5.1593,5.3682,4.9208,5.2787,198774,0
2015-10-09,5.8949,5.9844,5.5371,5.557,258125,0
2015-10-12,5.557,5.6067,5.1096,5.2189,79058,0
2015-10-13,5.1394,5.4377,5.0499,5.3582,178957,0
2015-10-14,5.3682,5.5769,5.3582,5.4775,156324,0
2015-10-15,5.4476,5.7061,5.4079,5.4874,135500,0
2015-10-16,5.4676,5.4676,5.1394,5.1793,136506,0
2015-10-19,5.1196,5.1196,4.6722,4.8511,109103,0
2015-10-20,4.7716,4.9805,4.722,4.8611,120596,0
2015-10-21,4.8511,4.8511,4.6026,4.712,118802,0
2015-10-22,4.8313,5.0799,4.732,5.04,90433,0
2015-10-23,5.0699,5.2289,4.9406,5.1793,147774,0
2015-10-26,5.1593,5.1892,4.9705,5.0898,192638,0
2015-10-27,5.0301,5.0499,4.8711,4.9705,125239,0
2015-10-28,4.9805,5.3382,4.881,5.1394,130371,0
2015-10-29,5.0699,5.1593,4.9605,4.9904,178253,0
2015-10-30,4.9805,5.2787,4.9605,5.1793,77256,0
2015-11-02,5.1196,5.3582,5.0202,5.2488,144910,0
2015-11-03,5.1991,5.3184,5.0799,5.1494,204508,0
2015-11-04,5.1494,5.3283,4.9705,5.0003,125496,0
2015-11-05,4.9705,4.9705,4.8115,4.8611,164874,0
2015-11-06,4.8711,5.2289,4.8115,5.2289,155318,0
2015-11-09,5.2189,5.2885,5.04,5.1494,129367,0
2015-11-10,5.1096,5.1096,4.5528,4.5628,192537,0
2015-11-11,4.5232,4.5928,4.1553,4.1851,183382,0
2015-11-12,4.0858,4.1355,3.867,4.0161,161051,0
2015-11-13,4.0261,4.0858,3.877,3.9167,68605,0
2015-11-16,3.9366,4.0261,3.8074,3.8869,87416,0
2015-11-17,3.877,4.0062,3.7975,3.9863,98783,0
2015-11-18,4.0261,4.1951,3.9963,4.1155,94156,0
2015-11-19,4.1255,4.1752,4.0261,4.1255,93654,0
2015-11-20,4.1454,4.3243,4.1155,4.2349,61865,0
2015-11-23,4.1255,4.1851,4.0659,4.1155,77357,0
2015-11-24,4.1652,4.2845,4.1652,4.2548,74239,0
2015-11-25,4.2249,4.4138,4.1951,4.2646,87617,0
2015-11-27,4.3243,4.3243,4.2049,4.2745,19717,0
2015-11-30,4.2945,4.4634,4.2945,4.4238,30983,0
2015-12-01,4.4535,4.6226,4.4535,4.5332,66019,0
2015-12-02,4.5132,4.5232,4.3443,4.3839,89253,0
2015-12-03,4.4337,4.5928,4.3839,4.5431,71493,0
2015-12-04,4.5332,4.6226,4.4337,4.5528,114074,0
2015-12-07,4.4734,4.5032,3.8969,3.9863,109045,0
2015-12-08,3.9167,3.9167,3.698,3.8172,126996,0
2015-12-09,3.9167,4.056,3.8172,3.9763,104919,0
2015-12-10,3.9665,4.0858,3.8572,3.9266,85806,0
2015-12-11,3.8272,3.9266,3.7676,3.7975,75949,0
2015-12-14,3.7875,3.8074,3.36,3.3799,146106,0
2015-12-15,3.4495,3.5191,3.2705,3.2805,65687,0
2015-12-16,3.3302,3.5589,3.3202,3.529,253095,0
2015-12-17,3.3302,3.3699,3.201,3.3402,122121,0
2015-12-18,3.3799,3.6185,3.3799,3.4296,82588,0
2015-12-21,3.4693,3.6483,3.3998,3.5986,64884,0
2015-12-22,3.5887,3.7577,3.5688,3.698,73681,0
2015-12-23,3.7975,4.1454,3.7975,4.0858,149382,0
2015-12-24,4.0956,4.1255,3.9576,4.1055,80793,0
2015-12-28,4.036,4.036,3.897,3.9665,74480,0
2015-12-29,4.0659,4.1255,3.867,3.9266,106339,0
2015-12-30,3.8969,3.9366,3.8272,3.867,26796,0
2015-12-31,3.8572,3.9266,3.7577,3.7975,97893,0
2016-01-04,3.698,3.8869,3.6086,3.8869,53564,0
2016-01-05,3.8869,4.0461,3.877,3.9566,134108,0
2016-01-06,3.9167,3.9167,3.718,3.7676,80530,0
2016-01-07,3.6383,3.6383,3.2805,3.3103,170428,0
2016-01-08,3.3699,3.3699,3.1513,3.1513,89547,0
2016-01-11,3.1413,3.1613,2.863,2.873,99461,0
2016-01-12,2.863,2.9226,2.5647,2.5946,188452,0
2016-01-13,2.6542,2.7336,2.4057,2.4454,89932,0
2016-01-14,2.2565,2.2565,2.0479,2.0975,257648,0
2016-01-15,1.9882,2.0776,1.9286,2.018,268119,0
2016-01-19,2.1572,2.2268,1.8789,1.9484,222213,0
2016-01-20,1.9386,1.9386,1.5507,1.849,294625,0
2016-01-21,1.7197,2.028,1.7197,1.7794,156946,0
2016-01-22,1.9286,2.038,1.7696,1.8391,211666,0
2016-01-25,1.8292,1.8739,1.6203,1.6403,151808,0
2016-01-26,1.6999,1.7098,1.5956,1.6602,240327,0
2016-01-27,1.6701,1.6999,1.5926,1.6701,258334,0
2016-01-28,1.7397,1.7397,1.6203,1.68,130442,0
2016-01-29,1.6999,1.9584,1.6999,1.9386,418180,0
2016-02-01,1.9386,2.018,1.8292,1.9386,249942,0
2016-02-02,1.8789,1.8789,1.7148,1.7894,226957,0
2016-02-03,1.8292,2.028,1.8192,2.008,191218,0
2016-02-04,2.0776,2.2962,2.0776,2.2368,391811,0
2016-02-05,2.1473,2.2069,2.0776,2.177,229075,0
2016-02-08,2.1473,2.1671,1.9782,1.9882,249410,0
2016-02-09,1.8986,1.9386,1.7596,1.7696,167724,0
2016-02-10,1.8789,1.9882,1.7794,1.7794,136418,0
2016-02-11,1.7197,1.8092,1.6999,1.7397,191573,0
2016-02-12,1.859,1.9782,1.852,1.9386,185123,0
2016-02-16,2.038,2.177,1.9683,2.1473,164086,0
2016-02-17,2.2368,2.5846,2.2368,2.5448,269685,0
2016-02-18,2.5846,2.5846,2.3163,2.4157,257819,0
2016-02-19,2.4057,2.5251,2.2963,2.5052,125427,0
2016-02-22,2.6244,2.863,2.6244,2.704,273375,0
2016-02-23,2.704,2.7635,2.4355,2.4753,161325,0
2016-02-24,2.3759,2.6244,2.2565,2.5846,159242,0
2016-02-25,2.5151,2.7536,2.4852,2.6742,253544,0
2016-02-26,2.8929,2.9823,2.781,2.7835,246894,0
2016-02-29,2.863,2.9425,2.7636,2.9127,211024,0
2016-03-01,2.9724,3.0419,2.8331,3.0122,387733,0
2016-03-02,3.1016,3.4066,3.0816,3.3899,583026,0
2016-03-03,3.4296,3.8472,3.4296,3.8172,334719,0
2016-03-04,4.0261,4.4038,3.9068,4.1255,712620,0
2016-03-07,4.1652,4.2646,3.7776,3.9068,380444,0
2016-03-08,3.6383,3.7676,3.3998,3.6383,321589,0
2016-03-09,3.6857,3.9246,3.5362,3.8948,164420,0
2016-03-10,3.8649,4.0642,3.7952,3.855,220724,0
2016-03-11,3.9944,4.0342,3.8051,3.8051,128098,0
2016-03-14,3.8051,3.835,3.6357,3.6955,130319,0
2016-03-15,3.6259,3.6259,3.2872,3.327,200562,0
2016-03-16,3.337,3.6637,3.2274,3.5761,250469,0
2016-03-17,3.835,4.1239,3.7653,4.0542,354523,0
2016-03-18,4.0939,4.2134,3.9445,4.0642,184417,0
2016-03-21,4.0741,4.1836,3.9744,4.0542,113856,0
2016-03-22,4.0243,4.2035,4.0043,4.2035,128333,0
2016-03-23,4.0741,4.1239,3.7454,3.845,198025,0
2016-03-24,3.6457,3.8612,3.5661,3.7254,137772,0
2016-03-28,3.7454,3.7653,3.6159,3.7653,154282,0
2016-03-29,3.6657,3.7454,3.5163,3.6857,144775,0
2016-03-30,3.7155,3.8749,3.5561,3.7454,259548,0
2016-03-31,3.7254,3.845,3.6159,3.6657,120680,0
2016-04-01,3.5262,3.6059,3.4465,3.6059,110164,0
2016-04-04,3.5761,3.6457,3.317,3.3668,89232,0
2016-04-05,3.337,3.347,3.1975,3.2772,93914,0
2016-04-06,3.347,3.3768,3.2174,3.3668,143648,0
2016-04-07,3.2872,3.2971,2.8638,2.9784,281050,0
2016-04-08,3.0879,3.1677,3.0581,3.0879,121290,0
2016-04-11,3.1776,3.2074,3.1477,3.1677,153906,0
2016-04-12,3.2074,3.4465,3.1776,3.4266,233290,0
2016-04-13,3.4864,3.7205,3.4864,3.5262,256456,0
2016-04-14,3.5561,3.6059,3.2872,3.2971,225901,0
2016-04-15,3.2473,3.327,3.1477,3.307,221640,0
2016-04-18,3.2672,3.6857,3.2573,3.6357,376009,0
2016-04-19,3.7354,4.2335,3.7354,4.2135,398010,0
2016-04-20,4.1836,4.602,4.1538,4.3131,564379,0
2016-04-21,4.5024,4.5423,3.9646,3.9944,698135,0
2016-04-22,4.0841,4.3927,4.0542,4.2932,536504,0
2016-04-25,4.3531,4.3728,4.0939,4.2733,399957,0
2016-04-26,4.363,4.4924,4.2335,4.4128,498127,0
2016-04-27,4.4526,4.5921,4.363,4.5821,292198,0
2016-04-28,4.6517,4.9806,4.4924,4.5124,579521,0
2016-04-29,4.7913,5.2695,4.6617,4.9606,660381,0
2016-05-02,5.11,5.11,4.7347,4.8311,260465,0
2016-05-03,4.6517,4.6517,4.2633,4.3531,293034,0
2016-05-04,4.2535,4.4327,3.9496,4.0143,373950,0
2016-05-05,4.1438,4.2035,3.8848,3.9646,253444,0
2016-05-06,3.9546,4.2535,3.9546,4.0642,332104,0
2016-05-09,3.8749,3.8749,3.6557,3.6657,338103,0
2016-05-10,3.7454,3.825,3.6906,3.7952,237491,0
2016-05-11,3.9048,4.1339,3.8948,4.1039,295126,0
2016-05-12,4.2035,4.2633,3.8051,3.8749,229856,0
2016-05-13,3.835,3.8948,3.6631,3.7254,220772,0
2016-05-16,3.9147,4.2035,3.9147,3.9646,611069,0
2016-05-17,4.1039,4.3131,3.9446,4.1836,486696,0
2016-05-18,4.0243,4.2135,3.8466,3.9147,404180,0
2016-05-19,3.7952,3.9147,3.7155,3.855,317378,0
2016-05-20,3.9346,3.9944,3.815,3.845,223316,0
2016-05-23,3.825,3.9844,3.7455,3.9446,157406,0
2016-05-24,3.9147,3.9346,3.7254,3.7653,185753,0
2016-05-25,3.8649,4.0442,3.845,3.9744,254617,0
2016-05-26,4.1039,4.1239,3.9246,3.9246,240097,0
2016-05-27,3.9246,3.9844,3.8649,3.9446,161320,0
2016-05-31,3.9147,4.0043,3.86,3.8649,209130,0
2016-06-01,3.8051,3.855,3.6657,3.825,170724,0
2016-06-02,3.7753,3.8749,3.7055,3.855,123531,0
2016-06-03,4.0043,4.1538,3.9646,4.1538,297704,0
2016-06-06,4.1936,4.5024,4.1638,4.4924,356795,0
2016-06-07,4.3531,4.5274,4.3231,4.5024,354405,0
2016-06-08,4.632,5.0502,4.632,4.9706,417998,0
2016-06-09,4.8809,5.0104,4.7963,4.9406,334332,0
2016-06-10,4.871,4.9307,4.8113,4.861,184388,0
2016-06-13,4.861,5.1598,4.851,5.1299,598354,0
2016-06-14,5.0902,5.1299,4.841,4.8809,485458,0
2016-06-15,5.0204,5.1499,4.9109,5.0702,292912,0
2016-06-16,4.9009,4.9606,4.7614,4.9307,343368,0
2016-06-17,5.0303,5.1799,4.9706,4.9706,326829,0
2016-06-20,5.11,5.3079,5.0702,5.2395,268842,0
2016-06-21,5.1997,5.2295,5.0005,5.0602,349765,0
2016-06-22,5.1598,5.2195,4.9406,5.0204,250514,0
2016-06-23,5.1299,5.1598,5.0502,5.1002,207301,0
2016-06-24,4.6617,4.7414,4.5224,4.5821,421766,0
2016-06-27,4.5324,4.6419,4.1936,4.2435,338945,0
2016-06-28,4.4327,4.5621,4.3828,4.4427,284682,0
2016-06-29,4.5721,4.7614,4.5024,4.6917,211121,0
2016-06-30,4.7614,4.8212,4.6517,4.7614,218728,0
2016-07-01,4.7514,4.9406,4.7116,4.861,176011,0
2016-07-05,5.0204,5.0204,4.7913,4.8809,278444,0
2016-07-06,4.8212,4.861,4.6817,4.7813,279068,0
2016-07-07,4.8311,4.8809,4.612,4.632,201497,0
2016-07-08,4.7414,4.8909,4.6717,4.861,265523,0
2016-07-11,4.9506,5.1898,4.9506,5.1598,300546,0
2016-07-12,5.3491,5.4986,5.3491,5.4587,312830,0
2016-07-13,5.5084,5.5384,5.2395,5.3093,301655,0
2016-07-14,5.379,5.5284,5.3391,5.4985,260516,0
2016-07-15,5.5284,5.5484,5.3591,5.4288,115503,0
2016-07-18,5.4886,5.4886,5.3491,5.3889,167531,0
2016-07-19,5.3591,5.3591,5.12,5.1698,327654,0
2016-07-20,5.0403,5.12,4.851,4.9506,275608,0
2016-07-21,4.9806,5.107,4.9506,5.0303,164327,0
2016-07-22,4.9506,4.9706,4.6817,4.8013,320896,0
2016-07-25,4.7316,4.856,4.7216,4.7913,213597,0
2016-07-26,4.7614,4.9856,4.7614,4.9706,247114,0
2016-07-27,4.8809,5.0403,4.8013,4.9506,258145,0
2016-07-28,4.6717,5.12,4.6717,5.0502,474653,0
2016-07-29,5.0802,5.0802,4.9208,4.9806,202432,0
2016-08-01,4.9905,5.0802,4.8013,5.0104,153482,0
2016-08-02,4.8909,4.9208,4.7663,4.8212,474581,0
2016-08-03,4.7813,4.7813,4.602,4.622,330348,0
2016-08-04,4.5721,4.627,4.4725,4.5821,314481,0
2016-08-05,4.5621,4.5621,4.4327,4.4625,274240,0
2016-08-08,4.5224,4.7316,4.5124,4.7017,219694,0
2016-08-09,4.6917,4.9307,4.6917,4.9208,329426,0
2016-08-10,4.9806,5.0702,4.9009,4.9307,236488,0
2016-08-11,4.9307,4.9406,4.7713,4.7813,234159,0
2016-08-12,4.7813,4.7913,4.5721,4.632,198473,0
2016-08-15,4.6817,4.8212,4.6617,4.8013,126117,0
2016-08-16,4.8311,4.851,4.7713,4.7713,73655,0
2016-08-17,4.7216,4.7316,4.5821,4.5921,139056,0
2016-08-18,4.6717,4.7813,4.642,4.7614,98396,0
2016-08-19,4.6817,4.7913,4.6617,4.7017,100263,0
2016-08-22,4.632,4.6717,4.5423,4.6617,142344,0
2016-08-23,4.7116,4.841,4.6517,4.7116,145444,0
2016-08-24,4.6917,4.6917,4.363,4.3728,483548,0
2016-08-25,4.3531,4.4327,4.2832,4.363,249405,0
2016-08-26,4.4526,4.5621,4.2733,4.3131,191657,0
2016-08-29,4.2932,4.4327,4.2832,4.3131,145458,0
2016-08-30,4.3431,4.3431,4.1538,4.1737,239862,0
2016-08-31,4.1039,4.1139,4.0043,4.0442,148008,0
2016-09-01,4.0143,4.0741,3.9744,4.0642,175453,0
2016-09-02,4.1836,4.2135,4.1139,4.1339,186827,0
2016-09-06,4.2035,4.3331,4.1936,4.2832,178098,0
2016-09-07,4.2709,4.3008,4.1312,4.201,138049,0
2016-09-08,4.241,4.241,4.0912,4.1112,138938,0
2016-09-09,4.0614,4.0614,3.8817,3.9416,219074,0
2016-09-12,3.772,4.0114,3.772,3.9416,240615,0
2016-09-13,3.8718,3.9017,3.6622,3.722,219602,0
2016-09-14,3.762,3.9316,3.762,3.762,363171,0
2016-09-15,3.7819,3.8618,3.742,3.7919,118007,0
2016-09-16,3.752,3.8168,3.7121,3.762,191537,0
2016-09-19,3.8318,3.8418,3.6703,3.6822,411224,0
2016-09-20,3.7121,3.757,3.6522,3.6822,114961,0
2016-09-21,3.752,3.772,3.6223,3.6921,415794,0
2016-09-22,3.7919,3.9316,3.762,3.8418,256198,0
2016-09-23,3.8218,3.8418,3.6921,3.7021,300387,0
2016-09-26,3.732,3.7819,3.6921,3.7121,253837,0
2016-09-27,3.6622,3.6822,3.5624,3.6123,239162,0
2016-09-28,3.6123,3.7121,3.5923,3.6722,241006,0
2016-09-29,3.8518,3.8518,3.6223,3.6822,357213,0
2016-09-30,3.7819,4.0214,3.732,3.9516,444099,0
2016-10-03,4.0114,4.0114,3.8418,3.9815,276949,0
2016-10-04,3.9116,3.9316,3.7919,3.8318,293273,0
2016-10-05,3.8917,3.9616,3.8318,3.8917,172842,0
2016-10-06,3.8618,3.9017,3.7919,3.8218,135249,0
2016-10-07,3.9017,3.9017,3.7131,3.732,188237,0
2016-10-10,3.8119,3.8618,3.762,3.8119,73439,0
2016-10-11,3.8418,3.8917,3.7919,3.8218,150263,0
2016-10-12,3.8119,3.8418,3.7919,3.8119,85994,0
2016-10-13,3.762,3.8418,3.6622,3.8019,138958,0
2016-10-14,3.8218,3.8718,3.777,3.8018,123271,0
2016-10-17,3.7919,3.8668,3.742,3.8418,118257,0
2016-10-18,3.8917,4.1661,3.8168,4.1412,129451,0
2016-10-19,4.1412,4.191,4.0414,4.1412,274890,0
2016-10-20,4.241,4.3408,4.0414,4.0912,55490,0
2016-10-21,4.0414,4.0912,3.9416,4.0414,104041,0
2016-10-24,4.0414,4.0912,3.9416,3.9416,53764,0
2016-10-25,4.0414,4.0912,3.9915,4.0414,205023,0
2016-10-26,4.0414,4.0414,3.8418,3.8418,70053,0
2016-10-27,3.9416,3.9915,3.7919,3.9915,114912,0
2016-10-28,3.8917,4.0912,3.8917,4.0912,111153,0
2016-10-31,4.1412,4.241,4.0414,4.241,186452,0
2016-11-01,4.241,4.4231,4.241,4.2908,296279,0
2016-11-02,4.3906,4.4406,4.0414,4.2908,324348,0
2016-11-03,4.241,4.5404,4.241,4.4904,440858,0
2016-11-04,4.4406,4.5652,4.3656,4.3906,226012,0
2016-11-07,4.4904,4.9394,4.4406,4.8896,375799,0
2016-11-08,4.8396,5.4384,4.7948,5.3386,687602,0
2016-11-09,5.4384,5.6879,5.139,5.5382,708247,0
2016-11-10,5.5881,6.0371,5.5881,5.8875,514462,0
2016-11-11,5.9872,6.1369,5.4883,5.7378,634289,0
2016-11-14,5.7378,6.1868,5.7378,5.8375,705255,0
2016-11-15,5.638,6.0371,5.4883,5.9872,589588,0
2016-11-16,5.8875,5.8875,5.5382,5.7378,505307,0
2016-11-17,5.8375,5.9763,5.638,5.7378,255118,0
2016-11-18,5.6879,5.7378,5.5881,5.6879,195418,0
2016-11-21,5.8875,6.1369,5.8875,6.0371,385813,0
2016-11-22,6.1369,6.6359,6.087,6.5859,498098,0
2016-11-23,6.3864,6.8853,6.3365,6.8355,535166,0
2016-11-25,6.9353,7.0849,6.8355,6.9851,238630,0
2016-11-28,6.9851,7.0849,6.7855,6.8853,332897,0
2016-11-29,6.6359,6.7855,6.5361,6.6857,682459,0
2016-11-30,6.7357,6.9353,6.6608,6.7357,297659,0
2016-12-01,6.7855,6.9851,6.6359,6.7357,359327,0
2016-12-02,6.6857,6.8355,6.6359,6.7855,236930,0
2016-12-05,6.9353,7.2845,6.9353,7.2345,331396,0
2016-12-06,7.0849,7.1847,6.8853,6.9851,313990,0
2016-12-07,7.0849,7.2345,6.9851,7.1847,290767,0
2016-12-08,7.2345,7.3343,6.9851,7.1847,224339,0
2016-12-09,7.1347,7.2845,7.0101,7.035,736303,0
2016-12-12,7.0849,7.1847,6.6857,6.8355,608485,0
2016-12-13,6.8355,6.8853,6.3615,6.6359,583730,0
2016-12-14,6.5859,6.7855,6.4363,6.4861,328341,0
2016-12-15,6.3365,6.4363,6.1868,6.3864,345140,0
2016-12-16,6.5361,6.5361,6.087,6.087,287605,0
2016-12-19,5.9872,6.087,5.5631,5.638,451974,0
2016-12-20,5.7378,6.1369,5.6879,6.1369,396938,0
2016-12-21,6.087,6.1868,5.8375,5.9373,638522,0
2016-12-22,5.7877,5.8375,5.5881,5.5881,239547,0
2016-12-23,5.638,5.638,5.5382,5.5881,196181,0
2016-12-27,5.638,5.7378,5.5881,5.6879,152446,0
2016-12-28,5.7378,5.7877,5.5432,5.638,262398,0
2016-12-29,5.6879,5.6879,5.4883,5.4883,237311,0
2016-12-30,5.5881,5.9872,5.5881,5.6879,327770,0
2017-01-03,5.7877,5.9872,5.7378,5.9872,389515,0
2017-01-04,6.087,6.4363,6.087,6.3864,488188,0
2017-01-05,6.4363,6.7605,6.4067,6.5859,559499,0
2017-01-06,6.5859,6.7357,6.2866,6.4861,461548,0
2017-01-09,6.5361,6.6359,6.3864,6.4363,673763,0
2017-01-10,6.8355,6.9353,6.7357,6.8355,524627,0
2017-01-11,6.8853,7.1347,6.8355,6.9353,1145012,0
2017-01-12,7.1347,7.2345,6.8853,6.9851,407921,0
2017-01-13,7.0849,7.1847,6.9851,7.0849,515246,0
2017-01-17,6.9851,7.2345,6.8853,6.8853,567471,0
2017-01-18,6.9353,7.0849,6.6359,6.6857,649502,0
2017-01-19,6.6359,6.8853,6.6359,6.7357,448045,0
2017-01-20,6.7357,6.9851,6.7357,6.9353,466643,0
2017-01-23,7.0849,7.1347,6.8853,6.9851,815041,0
2017-01-24,7.1347,7.6337,7.1347,7.6337,1420961,0
2017-01-25,7.7335,8.2324,7.5339,8.0828,1327329,0
2017-01-26,8.0329,8.0828,7.6836,7.8333,665029,0
2017-01-27,7.7834,8.2823,7.7834,7.983,816340,0
2017-01-30,7.983,8.0329,7.6337,7.7834,2244752,0
2017-01-31,7.9331,8.0828,7.7335,7.8333,838897,0
2017-02-01,7.9331,8.0828,7.7335,7.983,627429,0
2017-02-02,7.8832,8.1327,7.8567,8.0329,911206,0
2017-02-03,8.0329,8.0329,7.7834,7.9331,716934,0
2017-02-06,7.9331,8.0828,7.8832,7.983,656813,0
2017-02-07,7.983,8.0828,7.8832,8.0828,528547,0
2017-02-08,8.2324,8.3322,8.0828,8.1826,852974,0
2017-02-09,8.2324,8.2823,7.9331,8.1327,587821,0
2017-02-10,8.3821,8.881,8.3821,8.7812,1298854,0
2017-02-13,8.931,9.1306,8.8312,8.931,1059396,0
2017-02-14,8.9808,9.0806,8.7314,9.0308,646063,0
2017-02-15,8.9808,9.0308,8.7812,8.881,548367,0
2017-02-16,8.8312,8.9808,8.4819,8.6815,803448,0
2017-02-17,8.432,8.6316,8.0329,8.1327,1306820,0
2017-02-21,8.2324,8.5817,8.1826,8.3322,1068889,0
2017-02-22,8.2324,8.3322,8.0329,8.2823,729316,0
2017-02-23,7.9331,8.1327,7.6337,7.7335,1509728,0
2017-02-24,7.6337,7.983,7.5838,7.983,893853,0
2017-02-27,7.8832,7.983,7.7335,7.8832,1067360,0
2017-02-28,7.7335,7.983,7.6337,7.7335,833370,0
2017-03-01,7.9331,8.4819,7.9331,8.4819,879235,0
2017-03-02,8.3821,8.3821,7.9331,7.983,980532,0
2017-03-03,8.0329,8.2324,7.7834,8.1826,883240,0
2017-03-06,8.0329,8.0329,7.5339,7.6836,761106,0
2017-03-07,7.6836,7.7834,7.035,7.0849,987141,0
2017-03-08,7.0923,7.3759,6.9924,6.9924,591179,0
2017-03-09,6.9924,7.0923,6.6428,6.6927,1156866,0
2017-03-10,6.8426,6.9424,6.6428,6.8426,746732,0
2017-03-13,6.8426,7.2921,6.8426,6.9924,811908,0
2017-03-14,6.8426,6.8426,6.5928,6.6927,519742,0
2017-03-15,6.7926,7.2921,6.7427,7.2921,623855,0
2017-03-16,7.392,7.6417,7.367,7.392,647858,0
2017-03-17,7.4918,7.5668,7.2421,7.2421,523239,0
2017-03-20,7.2421,7.4419,7.1672,7.4419,626193,0
2017-03-21,7.342,7.367,6.7926,6.7926,720097,0
2017-03-22,6.8426,6.9924,6.6927,6.9424,933117,0
2017-03-23,6.8925,7.0923,6.8925,6.9924,464337,0
2017-03-24,6.9924,7.0423,6.7926,6.9924,508218,0
2017-03-27,6.7926,6.8426,6.4929,6.6428,634316,0
2017-03-28,6.6927,6.8925,6.6428,6.6927,589985,0
2017-03-29,6.6927,7.0423,6.6178,6.9924,486891,0
2017-03-30,6.9924,7.1422,6.9175,6.9924,428132,0
2017-03-31,6.9424,6.9424,6.4929,6.5429,608636,0
2017-04-03,6.5429,6.6927,6.468,6.6927,519468,0
2017-04-04,6.6927,6.9424,6.5679,6.8925,575233,0
2017-04-05,7.0423,7.2421,6.8426,6.9424,874000,0
2017-04-06,6.8925,6.9924,6.6927,6.7926,512255,0
2017-04-07,6.7926,6.8875,6.5928,6.6428,676254,0
2017-04-10,6.7427,6.7926,6.5928,6.6428,454816,0
2017-04-11,6.7427,6.7427,6.4929,6.6927,419311,0
2017-04-12,6.5928,6.6428,6.2932,6.393,790727,0
2017-04-13,6.393,6.443,6.1933,6.2432,551176,0
2017-04-17,6.3431,6.3431,6.0934,6.1433,362999,0
2017-04-18,6.0434,6.1201,5.8936,6.0934,634544,0
2017-04-19,6.0934,6.1933,5.8436,5.8936,566960,0
2017-04-20,6.0434,6.1433,5.8936,5.9935,552766,0
2017-04-21,5.9935,6.0185,5.7687,5.8936,495221,0
2017-04-24,5.9935,5.9935,5.8436,5.8436,365006,0
2017-04-25,5.8936,5.9935,5.7937,5.9935,503627,0
2017-04-26,5.8936,6.1433,5.8436,6.0934,622014,0
2017-04-27,6.0434,6.0434,5.6938,5.9435,594036,0
2017-04-28,5.9935,6.1433,5.8936,5.9435,546361,0
2017-05-01,5.9935,6.0934,5.9435,6.0434,297971,0
2017-05-02,5.9935,6.1183,5.8936,5.9935,475710,0
2017-05-03,5.9935,5.9935,5.5939,5.7437,1087516,0
2017-05-04,5.3442,5.4441,4.9946,5.3941,1367052,0
2017-05-05,5.494,5.5939,5.3442,5.544,1081225,0
2017-05-08,5.544,5.6938,5.3192,5.6439,1236405,0
2017-05-09,5.6938,5.7437,5.519,5.6439,625685,0
2017-05-10,5.6938,5.6938,5.489,5.5939,803159,0
2017-05-11,5.6439,5.6938,5.4441,5.4441,861839,0
2017-05-12,5.544,5.5939,5.3442,5.3442,1149827,0
2017-05-15,5.544,5.6439,5.494,5.494,805838,0
2017-05-16,5.5939,5.7937,5.5689,5.7437,885889,0
2017-05-17,5.7437,5.7437,5.2942,5.2942,1025433,0
2017-05-18,5.2443,5.2693,4.9946,5.2443,1008052,0
2017-05-19,5.2942,5.544,5.2942,5.3941,906920,0
2017-05-22,5.4441,5.5939,5.3442,5.544,374704,0
2017-05-23,5.5939,5.5939,5.3941,5.494,445052,0
2017-05-24,5.4441,5.519,5.2543,5.3442,593985,0
2017-05-25,5.4441,5.544,5.1943,5.2942,834016,0
2017-05-26,5.2942,5.3941,5.2443,5.3442,415054,0
2017-05-30,5.2942,5.2942,5.1444,5.1943,629727,0
2017-05-31,5.1943,5.2193,4.8947,5.0945,1076788,0
2017-06-01,5.0945,5.1444,4.9446,4.9446,673271,0
2017-06-02,4.9446,4.9766,4.7948,4.7948,727811,0
2017-06-05,4.7948,4.8947,4.7448,4.8447,257331,0
2017-06-06,4.8447,5.0945,4.8447,5.0945,508404,0
2017-06-07,5.0945,5.0945,4.8947,4.8947,458692,0
2017-06-08,5.0445,5.6439,4.9946,5.4441,910214,0
2017-06-09,5.6439,5.6938,5.3941,5.544,869806,0
2017-06-12,5.5939,5.7937,5.5939,5.6938,672230,0
2017-06-13,5.7937,5.7937,5.4441,5.494,592159,0
2017-06-14,5.544,5.5939,5.1943,5.2443,644389,0
2017-06-15,5.1444,5.1943,4.8947,4.9446,485623,0
2017-06-16,4.9446,4.9946,4.7448,4.8447,656209,0
2017-06-19,4.9946,5.0445,4.8947,4.8947,354163,0
2017-06-20,4.8447,4.8447,4.595,4.6949,613482,0
2017-06-21,4.6949,4.8223,4.6449,4.6949,634528,0
2017-06-22,4.8447,5.1444,4.7948,5.0945,604176,0
2017-06-23,5.1943,5.2315,5.0695,5.1943,506087,0
2017-06-26,5.2942,5.4441,5.2443,5.3442,414686,0
2017-06-27,5.4441,5.7437,5.3442,5.5939,823076,0
2017-06-28,5.6938,6.0434,5.5939,5.8936,1008835,0
2017-06-29,5.9935,6.2382,5.7563,5.7937,939593,0
2017-06-30,5.7937,5.8436,5.5939,5.7437,656100,0
2017-07-03,5.7437,6.0434,5.7437,5.9435,191896,0
2017-07-05,5.7437,5.7687,5.494,5.6938,566148,0
2017-07-06,5.6938,5.7437,5.494,5.6938,844035,0
2017-07-07,5.6439,5.7437,5.494,5.6938,519884,0
2017-07-10,5.5939,5.9935,5.544,5.8936,638425,0
2017-07-11,5.8936,6.443,5.8936,6.3431,811414,0
2017-07-12,6.5928,6.7427,6.468,6.4929,859715,0
2017-07-13,6.5928,6.6428,6.3212,6.443,406321,0
2017-07-14,6.5928,6.6428,6.418,6.443,429722,0
2017-07-17,6.6927,7.0174,6.6428,6.8925,893471,0
2017-07-18,6.9924,7.0423,6.7427,6.9424,724117,0
2017-07-19,6.9924,7.0252,6.6977,6.8426,453966,0
2017-07-20,6.8426,6.8426,6.443,6.443,709489,0
2017-07-21,6.5928,6.7926,6.4929,6.6927,425513,0
2017-07-24,6.7427,6.9424,6.5928,6.8925,318533,0
2017-07-25,7.392,7.6417,7.2421,7.4419,917131,0
2017-07-26,7.4419,7.9913,7.4169,7.9913,1199290,0
2017-07-27,8.0412,8.0412,7.4419,7.4419,932272,0
2017-07-28,7.5418,7.7915,7.392,7.6417,561438,0
2017-07-31,7.7915,7.8914,7.6417,7.7915,415786,0
2017-08-01,7.7416,7.8914,7.5917,7.7915,581010,0
2017-08-02,7.6916,7.7416,7.5168,7.6916,445056,0
2017-08-03,7.5418,7.8664,7.5418,7.6916,600250,0
2017-08-04,7.347,7.8415,7.342,7.4419,635070,0
2017-08-07,7.5418,7.6916,7.392,7.392,515675,0
2017-08-08,7.4419,7.8914,7.342,7.7416,861721,0
2017-08-09,7.6417,7.7416,7.392,7.4419,538801,0
2017-08-10,7.392,7.5418,7.1422,7.1922,764077,0
2017-08-11,6.9424,7.2421,6.8426,7.0923,910821,0
2017-08-14,7.1422,7.367,7.0923,7.2421,415622,0
2017-08-15,7.2421,7.2921,7.0923,7.1922,626618,0
2017-08-16,7.5418,8.1661,7.5418,8.1411,1306391,0
2017-08-17,7.9414,8.0912,7.7416,7.7416,835756,0
2017-08-18,7.8415,8.0412,7.6467,7.8914,686952,0
2017-08-21,8.0412,8.5771,7.9913,8.291,977722,0
2017-08-22,8.3909,8.4908,8.1911,8.291,577919,0
2017-08-23,8.1911,8.5907,8.0912,8.4908,594527,0
2017-08-24,8.6406,8.9161,8.4408,8.8404,633569,0
2017-08-25,8.9902,9.1401,8.5907,8.7405,872931,0
2017-08-28,8.8404,9.0402,8.7405,8.9403,670598,0
2017-08-29,8.9403,9.0352,8.6905,8.8903,805978,0
2017-08-30,8.7904,8.8404,8.4908,8.6406,742696,0
2017-08-31,8.7405,8.7904,8.5907,8.6905,586968,0
2017-09-01,8.7904,9.0901,8.6656,8.9902,640348,0
2017-09-05,9.0901,9.2399,8.6905,9.0402,1238275,0
2017-09-06,9.0901,9.3398,8.9902,9.19,730680,0
2017-09-07,9.2,9.25,8.805,8.9,687728,0
2017-09-08,8.1,8.15,7.75,7.95,1393819,0
2017-09-11,8,8.1,7.8,7.85,436074,0
2017-09-12,7.8,7.925,7.7,7.8,585007,0
2017-09-13,7.7,7.7,7.35,7.5,890868,0
2017-09-14,7.35,7.65,7.15,7.6,840179,0
2017-09-15,7.55,7.6,7.45,7.5,398998,0
2017-09-18,7.65,7.75,7.55,7.6,605261,0
2017-09-19,7.7,7.75,7.5,7.65,440395,0
2017-09-20,7.75,8,7.55,7.75,905423,0
2017-09-21,7.6,7.85,7.45,7.65,464222,0
2017-09-22,7.55,7.5799,7.32,7.45,575755,0
2017-09-25,7.35,7.45,7.15,7.2,531383,0
2017-09-26,7.1,7.3,7,7.05,399232,0
2017-09-27,7.15,7.25,6.95,7.05,640144,0
2017-09-28,7.1,7.55,7.075,7.5,591610,0
2017-09-29,7.5,7.6,7.375,7.45,621736,0
2017-10-02,7.4,7.675,7.3,7.5,667819,0
2017-10-03,7.7,7.8,7.55,7.75,614418,0
2017-10-04,7.75,7.85,7.65,7.75,445969,0
2017-10-05,7.9,8.2,7.9,7.9,714124,0
2017-10-06,7.9,7.95,7.775,7.85,363998,0
2017-10-09,7.95,8,7.75,7.85,413264,0
2017-10-10,8,8.1,7.85,7.95,508935,0
2017-10-11,8.05,8.15,7.8,8,433722,0
2017-10-12,8,8.25,7.95,8.05,615304,0
2017-10-13,8.15,8.2,7.8,7.95,746294,0
2017-10-16,8.3,8.6348,8.25,8.35,2239181,0
2017-10-17,8.3,8.3,7.905,8.05,1093671,0
2017-10-18,7.95,8.1325,7.75,7.85,1146785,0
2017-10-19,7.75,7.9,7.605,7.85,611878,0
2017-10-20,8,8.0689,7.8,7.8,566691,0
2017-10-23,7.9,8,7.8,7.85,840755,0
2017-10-24,7.95,8.0325,7.85,7.95,808608,0
2017-10-25,7.9,7.95,7.6,7.65,968065,0
2017-10-26,7.7,7.7,7.4,7.5,541299,0
2017-10-27,7.2,7.4,7.05,7.4,1003644,0
2017-10-30,7.25,7.55,7.25,7.5,449228,0
2017-10-31,7.45,7.575,7.35,7.45,494404,0
2017-11-01,7.6,8.05,7.55,7.75,1060312,0
2017-11-02,7.9,7.95,7.5,7.75,1005758,0
2017-11-03,7.75,7.8062,7.575,7.7,490745,0
2017-11-06,7.8,8.25,7.8,8.1,781541,0
2017-11-07,8,8.05,7.9,7.95,509218,0
2017-11-08,8,8.225,7.925,8.1,637786,0
2017-11-09,8.05,8.15,7.9,8.05,966831,0
2017-11-10,8.05,8.2,7.95,7.95,375175,0
