Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.942,11.764,10.942,11.525,296203,0
2005-02-28,11.702,12.106,11.154,11.237,412960,0
2005-03-01,11.374,11.565,11.361,11.551,176087,0
2005-03-02,11.619,11.77,11.428,11.702,109741,0
2005-03-03,11.634,11.702,11.532,11.572,171118,0
2005-03-04,11.619,11.702,11.551,11.599,222993,0
2005-03-07,11.428,11.599,11.361,11.455,218023,0
2005-03-08,11.483,11.504,10.949,11.086,178423,0
2005-03-09,10.847,10.875,10.032,10.436,495086,0
2005-03-10,10.197,10.265,9.875,9.922,203850,0
2005-03-11,9.888,10.094,9.745,9.807,173017,0
2005-03-14,9.513,9.683,9.2721,9.2721,1108682,0
2005-03-15,9.3065,9.752,9.2654,9.649,715301,0
2005-03-16,9.546,9.745,9.506,9.615,246813,0
2005-03-17,9.4784,9.649,9.4364,9.56,714279,0
2005-03-18,9.56,9.56,9.3819,9.444,195230,0
2005-03-21,9.3065,9.4364,8.951,9.1699,98199,0
2005-03-22,9.0463,9.1012,8.7595,8.821,217002,0
2005-03-23,8.8278,9.0463,8.8278,8.951,215978,0
2005-03-24,8.8825,9.1288,8.8415,9.0735,209110,0
2005-03-28,9.0057,9.0672,8.8825,8.8963,149490,0
2005-03-29,8.8963,9.0672,8.7662,8.8073,134001,0
2005-03-30,8.8005,8.9647,8.5198,8.9441,116026,0
2005-03-31,8.8758,8.8963,8.5541,8.5883,500053,0
2005-04-01,8.5883,8.8141,8.5678,8.7867,813499,0
2005-04-04,8.6498,9.1012,8.5883,8.7595,285975,0
2005-04-05,8.8278,8.9647,8.5198,8.5198,207940,0
2005-04-06,8.6157,8.6431,8.5404,8.5541,105507,0
2005-04-07,8.6226,8.6226,8.5541,8.6157,19873,0
2005-04-08,8.6088,8.6226,8.383,8.4172,131516,0
2005-04-11,8.3146,8.4857,8.2187,8.4515,98492,0
2005-04-12,8.4515,8.6226,8.2871,8.4857,86801,0
2005-04-13,8.4857,8.4857,8.3215,8.4172,78326,0
2005-04-14,8.4172,8.4515,8.1093,8.1093,87093,0
2005-04-15,8.075,8.1025,7.6645,7.8082,143352,0
2005-04-18,7.6645,8.0409,7.4934,7.8699,129325,0
2005-04-19,7.9382,7.993,7.8013,7.8629,154458,0
2005-04-20,7.8629,7.904,7.6987,7.6987,71896,0
2005-04-21,7.733,7.767,7.5961,7.6645,123626,0
2005-04-22,7.6645,7.7191,7.6166,7.6371,39309,0
2005-04-25,7.6782,8.0067,7.6438,7.8082,78470,0
2005-04-26,8.075,8.075,7.8356,8.0067,306139,0
2005-04-27,8.075,8.075,7.7466,7.767,98784,0
2005-04-28,7.733,7.733,7.5619,7.6097,260547,0
2005-04-29,7.5755,7.8013,7.5687,7.7055,62982,0
2005-05-02,7.8425,7.9587,7.7602,7.9245,127133,0
2005-05-03,7.9245,8.0613,7.8218,7.9587,30688,0
2005-05-04,8.0067,8.4378,8.0067,8.3625,345741,0
2005-05-05,8.4857,8.6157,8.2324,8.246,190697,0
2005-05-06,8.2119,8.4378,8.1093,8.4378,337850,0
2005-05-09,8.301,8.5541,8.2804,8.5473,106528,0
2005-05-10,8.5473,8.6019,8.4172,8.4857,357577,0
2005-05-11,8.5541,8.6294,8.4857,8.6226,224748,0
2005-05-12,8.6226,8.7046,8.5541,8.5883,307893,0
2005-05-13,8.5198,8.5198,8.1504,8.4857,416177,0
2005-05-16,8.4172,8.424,8.0067,8.1983,130493,0
2005-05-17,8.1298,8.3761,8.1025,8.2666,50853,0
2005-05-18,8.2804,8.5541,8.2804,8.4515,100098,0
2005-05-19,8.4583,8.8278,8.383,8.5541,313301,0
2005-05-20,8.8141,8.8141,8.5541,8.6567,125232,0
2005-05-23,8.7252,8.7389,8.4446,8.4719,81395,0
2005-05-24,8.4719,8.5198,8.3487,8.4719,117050,0
2005-05-25,8.5404,8.5404,8.3215,8.3215,59328,0
2005-05-26,8.2871,8.4787,8.2119,8.4515,145543,0
2005-05-27,8.4378,8.6567,8.3487,8.6088,163226,0
2005-05-31,8.5404,8.691,8.4857,8.5198,157088,0
2005-06-01,8.5678,8.6226,8.5063,8.5404,155626,0
2005-06-02,8.5404,8.5541,8.465,8.5063,91185,0
2005-06-03,8.5198,8.5951,8.4857,8.5883,157381,0
2005-06-06,8.6567,8.7936,8.6294,8.691,173747,0
2005-06-07,8.7252,8.7252,8.2804,8.4172,142329,0
2005-06-08,8.4583,8.5541,8.4378,8.4515,244766,0
2005-06-09,8.465,8.4993,8.1093,8.2324,93085,0
2005-06-10,8.2666,8.2666,8.0545,8.0682,86801,0
2005-06-13,8.0409,8.6226,8.0409,8.5063,311985,0
2005-06-14,8.5267,8.5951,8.424,8.5541,95276,0
2005-06-15,8.5541,8.5814,8.4857,8.4857,127133,0
2005-06-16,8.4857,8.4857,8.2051,8.2804,91914,0
2005-06-17,8.3076,8.3966,8.2119,8.3487,74527,0
2005-06-20,8.3215,8.3966,8.2804,8.3487,30542,0
2005-06-21,8.383,8.383,7.9382,7.9382,153581,0
2005-06-22,7.9518,7.9518,7.7397,7.8218,157674,0
2005-06-23,7.8013,8.465,7.8013,8.383,253680,0
2005-06-24,8.383,8.383,7.9382,7.9382,95714,0
2005-06-27,7.9382,8.1025,7.904,7.993,33903,0
2005-06-28,8.0134,8.1435,7.9109,8.0338,19873,0
2005-06-29,8.0338,8.2804,8.0338,8.2119,56552,0
2005-06-30,8.2119,8.3625,8.0956,8.3487,126257,0
2005-07-01,8.3625,8.3625,8.0338,8.2187,71896,0
2005-07-05,8.2871,8.4446,8.1913,8.2804,66198,0
2005-07-06,8.2804,8.4857,8.2257,8.4035,162494,0
2005-07-07,8.3351,8.3556,8.2257,8.3419,140430,0
2005-07-08,8.3487,8.4172,8.3419,8.3761,56406,0
2005-07-11,8.383,8.7319,8.383,8.5883,98053,0
2005-07-12,8.6567,8.6567,8.5198,8.6088,120118,0
2005-07-13,8.691,8.862,8.691,8.8005,235853,0
2005-07-14,8.862,8.862,8.7595,8.8346,83439,0
2005-07-15,8.8278,8.8963,8.7936,8.8963,279690,0
2005-07-18,8.8963,8.9305,8.7046,8.7595,109451,0
2005-07-19,8.8963,8.8963,8.5678,8.6636,435318,0
2005-07-20,8.5267,8.6088,8.294,8.5198,192014,0
2005-07-21,8.5198,8.5198,8.383,8.4172,54652,0
2005-07-22,8.431,8.431,8.164,8.1913,189529,0
2005-07-25,8.1778,8.246,7.9245,8.2119,124357,0
2005-07-26,8.2119,8.3899,8.0067,8.2119,62836,0
2005-07-27,8.2119,8.4515,8.2119,8.246,121580,0
2005-07-28,8.2804,8.5541,8.2804,8.5541,81103,0
2005-07-29,8.5541,8.6226,8.3487,8.3966,78763,0
2005-08-01,8.4172,8.513,8.3283,8.3487,33903,0
2005-08-02,8.4172,8.684,8.4172,8.5541,67804,0
2005-08-03,8.4857,8.8485,8.4857,8.4925,194790,0
2005-08-04,8.4583,8.5198,8.1435,8.3351,37263,0
2005-08-05,8.075,8.3351,8.075,8.3146,27034,0
2005-08-08,8.246,8.3487,7.6302,7.945,113103,0
2005-08-09,7.9724,8.1778,7.9314,8.0819,28057,0
2005-08-10,8.0134,8.1845,8.0067,8.0888,37849,0
2005-08-11,8.0956,8.2736,8.0956,8.1025,109889,0
2005-08-12,8.1367,8.2736,8.0067,8.2324,38725,0
2005-08-15,8.2324,8.4993,8.2324,8.383,121432,0
2005-08-16,8.3899,8.5404,8.3761,8.3761,106382,0
2005-08-17,8.3761,8.4857,8.3761,8.4105,49537,0
2005-08-18,8.4172,8.4515,8.3076,8.4105,112666,0
2005-08-19,8.3966,8.431,8.2119,8.3283,24841,0
2005-08-22,8.2804,8.4105,8.0888,8.1298,190844,0
2005-08-23,8.1298,8.2736,8.0888,8.246,32586,0
2005-08-24,8.246,8.246,8.075,8.1435,62690,0
2005-08-25,8.1913,8.3419,8.1435,8.3351,112227,0
2005-08-26,8.3487,8.3625,8.2257,8.2804,25134,0
2005-08-29,8.2804,8.5541,8.2119,8.5541,44862,0
2005-08-30,8.5814,8.5814,8.2051,8.2871,74963,0
2005-08-31,8.294,8.3146,8.2119,8.3146,86363,0
2005-09-01,8.3076,8.383,8.2804,8.2804,64153,0
2005-09-02,8.2804,8.2871,8.2051,8.246,40039,0
2005-09-06,8.3146,8.3283,8.246,8.3076,19437,0
2005-09-07,8.246,8.3487,8.0888,8.3487,572388,0
2005-09-08,8.3487,8.3487,8.2051,8.2736,48806,0
2005-09-09,8.294,8.383,8.2119,8.253,477843,0
2005-09-12,8.2804,8.4172,8.2119,8.301,249296,0
2005-09-13,8.2598,8.3487,8.1093,8.1778,149052,0
2005-09-14,8.2394,8.2804,8.1778,8.2804,87532,0
2005-09-15,8.3487,8.424,8.2187,8.3966,116464,0
2005-09-16,8.424,8.691,8.4172,8.5678,317099,0
2005-09-19,8.6226,8.7252,8.3146,8.5198,208234,0
2005-09-20,8.5198,8.5541,8.4172,8.424,32441,0
2005-09-21,8.5541,8.5883,8.3146,8.3351,289044,0
2005-09-22,8.3419,8.4515,8.301,8.301,199467,0
2005-09-23,8.2804,8.4378,8.2804,8.3487,83732,0
2005-09-26,8.3966,8.4446,8.2119,8.2257,112519,0
2005-09-27,8.2257,8.2804,8.164,8.164,68241,0
2005-09-28,8.1708,8.383,8.1708,8.2598,137800,0
2005-09-29,8.2598,8.2598,8.075,8.2051,95569,0
2005-09-30,8.1367,8.2804,8.1367,8.246,20166,0
2005-10-03,8.3146,8.4035,8.2257,8.4035,29225,0
2005-10-04,8.4515,8.4857,8.3761,8.3899,112519,0
2005-10-05,8.3899,8.4172,8.2257,8.3761,187337,0
2005-10-06,8.3761,8.4105,7.8699,7.9314,205312,0
2005-10-07,7.9997,8.075,7.9724,8.0338,265663,0
2005-10-10,8.0409,8.3351,8.0067,8.2598,174186,0
2005-10-11,8.2598,8.3487,8.2257,8.246,144813,0
2005-10-12,8.253,8.3693,8.246,8.2598,65028,0
2005-10-13,8.2119,8.2187,7.767,7.8013,539801,0
2005-10-14,7.733,8.0338,7.6987,7.9724,73066,0
2005-10-17,7.904,8.0338,7.8082,7.8082,53629,0
2005-10-18,7.7946,8.1229,7.6645,7.8356,68826,0
2005-10-19,7.7876,8.0067,7.6645,7.9997,30688,0
2005-10-20,7.9314,8.075,7.767,7.8082,29374,0
2005-10-21,7.7397,7.9587,7.6918,7.9245,18268,0
2005-10-24,7.9724,8.1025,7.5413,7.8971,46469,0
2005-10-25,7.8629,7.8971,7.7535,7.7809,139114,0
2005-10-26,7.733,7.8699,7.6302,7.6507,70580,0
2005-10-27,7.6577,7.7809,7.5619,7.6302,37263,0
2005-10-28,7.6712,7.815,7.5549,7.7809,34047,0
2005-10-31,7.7876,8.0067,7.7876,7.9177,124795,0
2005-11-01,7.8699,8.1778,7.8629,8.1708,149052,0
2005-11-02,8.1571,8.294,7.945,8.246,84754,0
2005-11-03,8.301,8.3487,8.2119,8.3076,115733,0
2005-11-04,8.3146,8.3146,8.1778,8.246,73942,0
2005-11-07,8.2736,8.3761,8.2119,8.3283,74527,0
2005-11-08,8.3146,8.3146,8.2394,8.2804,90016,0
2005-11-09,8.2804,8.2804,8.2119,8.246,28787,0
2005-11-10,8.253,8.2804,8.2119,8.2804,43841,0
2005-11-11,8.246,8.2804,8.2187,8.2804,17827,0
2005-11-14,8.246,8.3419,8.2119,8.3283,16220,0
2005-11-15,8.3283,8.3283,8.1435,8.2736,54799,0
2005-11-16,8.2804,8.3487,8.2394,8.3487,76571,0
2005-11-17,8.2804,8.3693,8.0545,8.2736,94253,0
2005-11-18,8.301,8.3351,8.075,8.246,96007,0
2005-11-21,8.253,8.3283,8.1229,8.2257,43547,0
2005-11-22,8.2257,8.3419,8.1504,8.2394,14174,0
2005-11-23,8.2119,8.2804,8.2051,8.2804,92938,0
2005-11-25,8.2666,8.3146,8.2187,8.2394,10813,0
2005-11-28,8.2119,8.2666,7.8699,8.0203,94838,0
2005-11-29,8.0203,8.3625,8.0203,8.3146,80080,0
2005-11-30,8.2804,8.6978,8.2804,8.6088,304241,0
2005-12-01,8.5541,8.5814,8.3693,8.513,348081,0
2005-12-02,8.513,8.5609,8.4719,8.5198,214225,0
2005-12-05,8.5541,8.5541,8.3487,8.4172,58743,0
2005-12-06,8.4515,8.4925,8.3487,8.3487,92938,0
2005-12-07,8.3693,8.5198,8.3693,8.513,175938,0
2005-12-08,8.5267,8.5883,8.4446,8.5541,125963,0
2005-12-09,8.5678,8.5883,8.5541,8.5746,19728,0
2005-12-12,8.4857,8.4925,8.3487,8.4378,210280,0
2005-12-13,8.4446,8.4515,8.3761,8.3899,42230,0
2005-12-14,8.3487,8.5198,8.3487,8.4993,519490,0
2005-12-15,8.4515,8.5473,8.4172,8.5063,212327,0
2005-12-16,8.5267,8.5609,8.465,8.5198,311550,0
2005-12-19,8.5198,8.5198,8.424,8.4515,21336,0
2005-12-20,8.4172,8.431,8.1778,8.2051,32441,0
2005-12-21,8.2051,8.2394,8.1093,8.2119,185145,0
2005-12-22,8.2187,8.2804,8.2051,8.2051,43692,0
2005-12-23,8.2119,8.2394,8.1093,8.1778,21919,0
2005-12-27,8.1778,8.1983,7.8082,8.1025,149930,0
2005-12-28,8.1025,8.1025,8.0067,8.0819,42817,0
2005-12-29,8.0682,8.1367,7.986,8.0819,37117,0
2005-12-30,8.0613,8.2666,7.8971,8.2666,49245,0
2006-01-03,7.9724,8.1778,7.9657,8.1571,46177,0
2006-01-04,8.1778,8.2119,8.1367,8.2119,56699,0
2006-01-05,8.2119,8.2187,8.1229,8.1778,83002,0
2006-01-06,8.1778,8.2257,8.0272,8.1983,145251,0
2006-01-09,8.1435,8.2119,8.0067,8.0409,61812,0
2006-01-10,8.0545,8.075,7.9109,7.993,233514,0
2006-01-11,8.0409,8.075,7.904,7.9382,814670,0
2006-01-12,7.9177,7.9724,7.8766,7.9382,175647,0
2006-01-13,7.9382,7.9382,7.8082,7.8356,91914,0
2006-01-17,7.767,7.8013,7.6918,7.7124,70288,0
2006-01-18,7.6987,7.733,7.6438,7.6577,155335,0
2006-01-19,7.6645,7.733,7.5619,7.5961,198734,0
2006-01-20,7.6302,7.6302,7.5277,7.5549,291236,0
2006-01-23,7.5277,7.5413,7.4591,7.4866,388265,0
2006-01-24,7.4934,7.5755,7.4866,7.5277,246666,0
2006-01-25,7.5344,7.733,7.5344,7.6987,171994,0
2006-01-26,7.6302,7.733,7.6029,7.6507,170242,0
2006-01-27,7.6507,7.8218,7.4934,7.6645,385051,0
2006-01-30,7.6302,7.733,7.5482,7.5482,178571,0
2006-01-31,7.5687,7.7191,7.466,7.5277,230592,0
2006-02-01,7.5482,7.5549,7.3566,7.3975,294597,0
2006-02-02,7.3566,7.4866,7.2744,7.3907,1854379,0
2006-02-03,7.3907,7.507,7.3632,7.507,80372,0
2006-02-06,7.5619,7.6851,7.5619,7.6029,514374,0
2006-02-07,7.6302,7.6851,7.5961,7.6507,111643,0
2006-02-08,7.6507,7.6712,7.5277,7.6234,801373,0
2006-02-09,7.6507,7.6987,7.5961,7.6166,288896,0
2006-02-10,7.5823,7.5961,7.4591,7.5755,157526,0
2006-02-13,7.5892,7.6371,7.5619,7.5892,143645,0
2006-02-14,7.5961,7.8013,7.5961,7.767,1092024,0
2006-02-15,7.9382,8.2804,7.8971,8.2257,423190,0
2006-02-16,8.2804,8.3215,8.253,8.294,281299,0
2006-02-17,8.3076,8.3487,8.2804,8.294,224748,0
2006-02-21,8.5541,8.7252,8.5198,8.7114,295619,0
2006-02-22,8.7595,9.0878,8.691,9.0463,330837,0
2006-02-23,9.1155,9.4096,9.1012,9.1355,966205,0
2006-02-24,9.1355,9.1766,8.9989,9.0811,146861,0
2006-02-27,9.0126,9.0264,8.7595,8.951,88408,0
2006-02-28,8.8278,8.8894,8.7389,8.7389,97030,0
2006-03-01,8.7457,8.862,8.5609,8.6978,173310,0
2006-03-02,8.6636,8.8278,8.6226,8.6363,68534,0
2006-03-03,8.691,8.691,8.4172,8.513,204288,0
2006-03-06,8.513,8.5198,8.3625,8.4172,114420,0
2006-03-07,8.3487,8.4105,8.1093,8.1435,956853,0
2006-03-08,8.0819,8.246,8.0819,8.1983,268439,0
2006-03-09,8.246,8.246,8.0272,8.0682,112958,0
2006-03-10,8.075,8.075,7.8834,7.9587,99368,0
2006-03-13,7.8903,8.1298,7.8903,8.075,71166,0
2006-03-14,8.0067,8.0682,7.8356,7.9245,327914,0
2006-03-15,7.9724,8.1025,7.9657,8.0477,155481,0
2006-03-16,8.0888,8.1435,8.0067,8.0682,34047,0
2006-03-17,8.0545,8.1504,8.0338,8.075,68096,0
2006-03-20,8.1435,8.1983,8.0956,8.1913,105796,0
2006-03-21,8.1983,8.2119,8.0338,8.0409,131662,0
2006-03-22,8.1093,8.1093,8.0067,8.0682,108575,0
2006-03-23,8.0545,8.0956,8.0409,8.075,143060,0
2006-03-24,8.075,8.075,8.0409,8.075,60497,0
2006-03-27,8.075,8.0956,8.0203,8.0409,79202,0
2006-03-28,8.075,8.1093,7.7602,7.8766,161763,0
2006-03-29,7.8766,8.1778,7.8766,8.075,67950,0
2006-03-30,8.1093,8.1504,8.0409,8.1435,257187,0
2006-03-31,8.1504,8.1778,8.1093,8.1093,93085,0
2006-04-03,8.075,8.1983,8.0134,8.1298,277498,0
2006-04-04,8.1571,8.2804,8.0819,8.2051,134587,0
2006-04-05,8.3146,8.513,8.3146,8.4446,248859,0
2006-04-06,8.3899,8.5198,8.2804,8.3761,246958,0
2006-04-07,8.3761,8.3966,8.2804,8.301,130639,0
2006-04-10,8.2804,8.2804,8.0477,8.2051,562597,0
2006-04-11,8.2119,8.2804,7.8699,8.075,217440,0
2006-04-12,8.075,8.1093,7.8699,7.8699,82855,0
2006-04-13,7.856,7.9724,7.8013,7.8218,103896,0
2006-04-17,7.8218,7.993,7.8218,7.9109,157235,0
2006-04-18,8.1435,8.3076,8.0272,8.2051,197566,0
2006-04-19,8.2736,8.3076,8.1845,8.253,285097,0
2006-04-20,8.253,8.3283,8.2051,8.2187,547108,0
2006-04-21,8.2804,8.3693,8.2119,8.3146,743067,0
2006-04-24,8.3146,8.383,8.2804,8.383,370730,0
2006-04-25,8.3487,8.6157,8.3215,8.5404,903224,0
2006-04-26,8.6226,9.1499,8.5198,9.1355,1431188,0
2006-04-27,9.1355,9.581,9.1355,9.1565,530886,0
2006-04-28,9.1012,9.2377,9.0735,9.1078,193621,0
2006-05-01,9.1766,9.4917,9.1422,9.4096,333906,0
2006-05-02,9.4096,9.4507,9.1976,9.3409,184853,0
2006-05-03,9.3342,9.4096,9.1842,9.2721,355824,0
2006-05-04,9.2454,9.3275,9.1222,9.2243,134439,0
2006-05-05,9.2119,9.2454,9.1699,9.1766,55383,0
2006-05-08,9.1355,9.2177,8.8894,9.0264,256310,0
2006-05-09,9.0672,9.1699,9.0264,9.0463,210865,0
2006-05-10,9.0672,9.532,9.0331,9.444,647791,0
2006-05-11,9.56,9.854,9.3409,9.553,739269,0
2006-05-12,9.553,9.553,9.1222,9.2454,314177,0
2006-05-15,9.2377,9.2377,8.5541,8.7595,742043,0
2006-05-16,8.691,8.8894,8.691,8.862,220947,0
2006-05-17,8.8894,8.8894,8.6226,8.6773,206041,0
2006-05-18,8.5063,8.6567,8.3076,8.4035,278376,0
2006-05-19,8.4857,8.4857,8.2598,8.3215,189237,0
2006-05-22,8.3487,8.3487,7.767,8.0819,367223,0
2006-05-23,7.9997,8.2394,7.9724,8.0545,474628,0
2006-05-24,8.1093,8.2736,7.8699,7.904,174186,0
2006-05-25,7.9724,8.0888,7.8903,8.0409,237314,0
2006-05-26,8.1093,8.301,8.0819,8.1983,72772,0
2006-05-30,8.2666,8.5541,8.0613,8.1708,263763,0
2006-05-31,8.1708,8.2257,7.9245,8.0682,197129,0
2006-06-01,8.0682,8.2804,7.9724,8.2394,203119,0
2006-06-02,8.2394,8.3146,8.0613,8.1229,299564,0
2006-06-05,8.075,8.3419,8.075,8.1778,229422,0
2006-06-06,8.1093,8.1845,8.0409,8.1161,67950,0
2006-06-07,8.0409,8.4035,8.0203,8.1778,299272,0
2006-06-08,8.1708,8.1708,7.9724,8.0409,301171,0
2006-06-09,8.1093,8.1229,7.856,7.9382,180177,0
2006-06-12,7.856,7.9382,7.5344,7.5755,100684,0
2006-06-13,7.507,7.8286,7.3771,7.6438,358454,0
2006-06-14,7.5892,7.9382,7.5892,7.7602,166587,0
2006-06-15,7.7876,7.9314,7.733,7.8699,462207,0
2006-06-16,7.8491,7.8903,7.7055,7.733,425236,0
2006-06-19,7.6987,7.7124,7.3016,7.3632,227816,0
2006-06-20,7.4591,7.5549,7.384,7.4112,116757,0
2006-06-21,7.4045,7.5823,7.3497,7.3497,287727,0
2006-06-22,7.4386,7.4934,7.3223,7.4591,193037,0
2006-06-23,7.4456,7.6302,7.4456,7.5207,38287,0
2006-06-26,7.4112,7.5549,7.4112,7.4934,212909,0
2006-06-27,7.5138,7.5892,7.4934,7.5138,396886,0
2006-06-28,7.5823,7.5823,7.4249,7.466,22213,0
2006-06-29,7.5138,7.6302,7.4798,7.5823,618417,0
2006-06-30,7.6645,7.7466,7.6302,7.6851,169364,0
2006-07-03,7.6851,7.767,7.6645,7.767,96738,0
2006-07-05,7.8356,7.8699,7.4934,7.5413,128885,0
2006-07-06,7.5003,7.6918,7.5003,7.5961,116464,0
2006-07-07,7.6302,7.6577,7.5413,7.5755,141015,0
2006-07-10,7.5413,7.7055,7.5413,7.6712,62690,0
2006-07-11,7.6029,7.6302,7.4591,7.5549,378183,0
2006-07-12,7.5413,7.5619,7.4318,7.466,221384,0
2006-07-13,7.507,7.507,7.3429,7.3497,71749,0
2006-07-14,7.3291,7.3291,7.1719,7.2539,166732,0
2006-07-17,7.247,7.2539,7.1238,7.2539,62542,0
2006-07-18,7.2607,7.3907,7.206,7.2676,175356,0
2006-07-19,7.2676,7.6438,7.2676,7.4798,210426,0
2006-07-20,7.5482,7.5482,7.3907,7.4249,67364,0
2006-07-21,7.4045,7.4798,7.3016,7.3566,75986,0
2006-07-24,7.3223,7.4456,7.3223,7.4112,238044,0
2006-07-25,7.4112,7.507,7.3632,7.4249,112373,0
2006-07-26,7.4729,7.4729,7.2676,7.4318,140430,0
2006-07-27,7.5003,7.5413,7.4249,7.5003,855877,0
2006-07-28,7.4798,8.075,7.4798,7.9382,163226,0
2006-07-31,8.0067,8.1367,7.8629,7.9314,93521,0
2006-08-01,7.9314,8.1778,7.8356,8.1161,535562,0
2006-08-02,8.1161,8.4172,8.0819,8.3146,364740,0
2006-08-03,8.2324,8.3761,8.2187,8.3283,174477,0
2006-08-04,8.3283,8.4378,8.2187,8.3487,183099,0
2006-08-07,8.3693,8.4105,8.2119,8.2598,46323,0
2006-08-08,8.2257,8.2666,8.1913,8.2394,63272,0
2006-08-09,8.2394,8.3215,8.2187,8.2804,121287,0
2006-08-10,8.2394,8.2394,8.075,8.2187,89869,0
2006-08-11,8.1571,8.1708,8.075,8.1367,29666,0
2006-08-14,8.1229,8.1778,8.075,8.1778,38287,0
2006-08-15,8.2051,8.2324,8.1229,8.2051,21772,0
2006-08-16,8.1913,8.1913,8.0067,8.1093,449347,0
2006-08-17,8.0682,8.1571,8.0477,8.1571,68681,0
2006-08-18,8.1025,8.1229,8.075,8.1025,172431,0
2006-08-21,8.0338,8.0338,7.8286,8.0203,19581,0
2006-08-22,7.9724,8.0682,7.9382,8.0545,9062,0
2006-08-23,8.0134,8.0203,7.8218,7.8218,70726,0
2006-08-24,7.8699,7.9382,7.6712,7.8286,83584,0
2006-08-25,7.8013,7.8491,7.7124,7.8356,34632,0
2006-08-28,7.8218,7.8286,7.7397,7.7876,75986,0
2006-08-29,7.7876,7.856,7.6234,7.733,364298,0
2006-08-30,7.7876,7.986,7.767,7.9657,404779,0
2006-08-31,8.0067,8.2051,8.0067,8.075,379059,0
2006-09-01,8.075,8.1983,8.0067,8.0613,186314,0
2006-09-05,8.0682,8.3146,8.0682,8.246,140284,0
2006-09-06,8.253,8.2804,8.0888,8.246,369268,0
2006-09-07,8.1778,8.2736,8.1435,8.2666,47493,0
2006-09-08,8.2804,8.4515,8.246,8.4105,426551,0
2006-09-11,8.5404,8.5404,8.3283,8.5198,604391,0
2006-09-12,8.5883,8.7184,8.5678,8.6773,214372,0
2006-09-13,8.7114,8.8485,8.6636,8.8005,480327,0
2006-09-14,8.7662,8.8963,8.684,8.8005,360939,0
2006-09-15,8.8005,8.8758,8.6567,8.7526,659626,0
2006-09-18,8.9167,8.9305,8.7046,8.8005,167173,0
2006-09-19,8.7936,8.7936,8.5609,8.5609,120995,0
2006-09-20,8.6294,8.7114,8.6019,8.6636,268293,0
2006-09-21,8.6978,8.7319,8.5951,8.6157,79348,0
2006-09-22,8.684,8.684,8.5746,8.6567,149052,0
2006-09-25,8.7252,8.7252,8.5541,8.6294,142915,0
2006-09-26,8.6294,8.7595,8.6294,8.7114,119094,0
2006-09-27,8.7252,8.7662,8.684,8.7046,395572,0
2006-09-28,8.7595,8.8278,8.7389,8.7595,33755,0
2006-09-29,8.7662,8.8005,8.6636,8.6636,52898,0
2006-10-02,8.7114,9.0539,8.6703,8.8278,1831291,0
2006-10-03,8.8758,9.3676,8.8278,9.3485,598546,0
2006-10-04,9.752,9.752,9.519,9.704,1209365,0
2006-10-05,9.828,9.84,9.546,9.56,435026,0
2006-10-06,9.56,9.581,9.2931,9.3619,328353,0
2006-10-09,9.4096,9.67,9.4096,9.649,280131,0
2006-10-10,9.717,10.101,9.717,10.026,1176925,0
2006-10-11,10.026,10.026,9.786,9.922,398933,0
2006-10-12,9.922,10.018,9.922,9.964,176379,0
2006-10-13,10.026,10.06,9.888,9.957,478575,0
2006-10-16,9.991,10.018,9.902,9.985,137946,0
2006-10-17,9.985,9.985,9.738,9.922,226937,0
2006-10-18,9.834,10.018,9.834,9.868,348224,0
2006-10-19,9.909,9.93,9.881,9.909,109889,0
2006-10-20,9.909,9.943,9.854,9.875,67804,0
2006-10-23,9.909,9.916,9.752,9.779,94690,0
2006-10-24,9.807,9.847,9.766,9.786,246227,0
2006-10-25,9.82,9.875,9.786,9.847,94546,0
2006-10-26,9.881,9.916,9.814,9.875,256750,0
2006-10-27,9.875,9.922,9.758,9.84,218755,0
2006-10-30,9.84,9.875,9.724,9.828,164980,0
2006-10-31,9.828,9.868,9.696,9.834,246958,0
2006-11-01,9.868,9.922,9.8,9.854,272676,0
2006-11-02,9.868,9.909,9.683,9.738,260110,0
2006-11-03,9.807,9.807,9.444,9.4984,250904,0
2006-11-06,9.532,9.553,8.9578,9.1565,607459,0
2006-11-07,9.1909,9.3819,9.0606,9.0606,393964,0
2006-11-08,9.0331,9.2043,8.9716,9.0463,504730,0
2006-11-09,8.9783,9.628,8.9783,9.4917,633031,0
2006-11-10,9.525,9.766,9.525,9.704,539218,0
2006-11-13,9.731,9.985,9.731,9.854,750810,0
2006-11-14,9.922,9.93,9.786,9.86,158696,0
2006-11-15,9.888,9.957,9.8,9.854,284660,0
2006-11-16,9.854,10.046,9.752,9.86,423921,0
2006-11-17,9.854,10.252,9.854,10.148,718225,0
2006-11-20,10.218,10.538,10.218,10.374,1340881,0
2006-11-21,10.409,10.518,10.259,10.497,509844,0
2006-11-22,10.497,10.909,10.497,10.798,576186,0
2006-11-24,10.798,10.84,10.709,10.717,55238,0
2006-11-27,10.717,10.717,10.504,10.518,189675,0
2006-11-28,10.58,10.606,10.484,10.587,128301,0
2006-11-29,10.606,11.046,10.545,10.916,481203,0
2006-11-30,10.983,11.216,10.983,11.189,203850,0
2006-12-01,11.154,11.195,10.895,10.97,228839,0
2006-12-04,10.97,11.052,10.833,10.935,162787,0
2006-12-05,11.004,11.072,10.909,11.052,346471,0
2006-12-06,11.223,11.428,11.161,11.325,310087,0
2006-12-07,11.319,11.421,11.059,11.216,172431,0
2006-12-08,11.203,11.216,10.942,11.039,243597,0
2006-12-11,11.072,11.229,11.052,11.066,123187,0
2006-12-12,10.962,11.072,10.662,10.928,208380,0
2006-12-13,10.928,11.046,10.895,10.97,117780,0
2006-12-14,11.039,11.278,10.928,11.257,320313,0
2006-12-15,11.291,11.593,11.284,11.532,602050,0
2006-12-18,11.729,11.764,11.537,11.606,183538,0
2006-12-19,11.702,11.702,11.189,11.189,253095,0
2006-12-20,11.189,11.271,11.011,11.092,236730,0
2006-12-21,11.463,11.634,11.333,11.421,107113,0
2006-12-22,11.532,11.695,11.407,11.428,94107,0
2006-12-26,11.483,11.634,11.428,11.599,80955,0
2006-12-27,11.463,11.688,11.463,11.619,133563,0
2006-12-28,11.483,11.606,11.463,11.565,202973,0
2006-12-29,11.668,11.736,11.532,11.572,86508,0
2007-01-03,11.702,12.291,11.688,11.866,411353,0
2007-01-04,11.873,11.941,11.634,11.811,188361,0
2007-01-05,11.941,11.941,11.627,11.749,294157,0
2007-01-08,11.634,11.702,11.394,11.619,85340,0
2007-01-09,11.634,11.708,11.428,11.497,291089,0
2007-01-10,11.325,11.455,11.264,11.291,500639,0
2007-01-11,11.175,11.463,11.175,11.291,156504,0
2007-01-12,11.291,11.428,10.949,11.066,354360,0
2007-01-16,11.052,11.551,10.847,11.223,574289,0
2007-01-17,11.092,11.216,10.921,10.983,328790,0
2007-01-18,10.881,11.532,10.881,11.086,311254,0
2007-01-19,11.12,11.361,10.813,10.949,450955,0
2007-01-22,11.004,11.203,10.805,10.84,214810,0
2007-01-23,10.745,11.107,10.265,10.983,237166,0
2007-01-24,10.977,11.599,10.977,11.491,319732,0
2007-01-25,11.394,11.702,11.394,11.572,161181,0
2007-01-26,11.606,11.9,11.525,11.859,242427,0
2007-01-29,11.77,12.373,11.77,12.359,282614,0
2007-01-30,12.071,12.557,12.002,12.4,256750,0
2007-01-31,12.694,12.694,11.873,12.229,186899,0
2007-02-01,12.181,12.523,12.154,12.386,157819,0
2007-02-02,12.318,12.516,12.263,12.345,102437,0
2007-02-05,13.508,13.508,12.181,12.578,160596,0
2007-02-06,12.728,13.03,12.625,12.749,122749,0
2007-02-07,12.694,13.016,12.659,12.9,150366,0
2007-02-08,12.893,13.043,12.564,12.934,157088,0
2007-02-09,12.831,13.275,12.659,12.783,157088,0
2007-02-12,12.797,12.92,12.694,12.9,201182,0
2007-02-13,12.659,12.968,12.625,12.886,196250,0
2007-02-14,12.872,13.002,12.674,12.743,111788,0
2007-02-15,12.659,12.907,12.598,12.797,80224,0
2007-02-16,12.9,12.934,12.564,12.831,74378,0
2007-02-20,12.934,13.071,12.81,12.9,131077,0
2007-02-21,12.694,12.831,12.606,12.694,229861,0
2007-02-22,12.866,12.934,12.598,12.77,84316,0
2007-02-23,12.736,12.947,12.659,12.687,113834,0
2007-02-26,11.873,12.585,11.826,12.468,224160,0
2007-02-27,12.181,12.181,11.325,11.64,568734,0
2007-02-28,11.907,12.078,11.463,12.078,469661,0
2007-03-01,11.976,11.983,11.381,11.511,437363,0
2007-03-02,11.511,11.565,11.175,11.237,154605,0
2007-03-05,10.559,10.881,10.21,10.778,330837,0
2007-03-06,10.949,11.532,10.942,11.271,212909,0
2007-03-07,11.291,11.647,11.264,11.578,148174,0
2007-03-08,11.688,11.866,11.627,11.736,183393,0
2007-03-09,11.736,11.805,11.483,11.668,241113,0
2007-03-12,11.839,11.873,11.675,11.791,118802,0
2007-03-13,11.805,11.832,11.463,11.544,274138,0
2007-03-14,11.544,11.627,11.414,11.504,296203,0
2007-03-15,11.532,12.044,11.491,11.702,214663,0
2007-03-16,11.634,11.688,11.455,11.606,59182,0
2007-03-19,11.599,11.757,11.557,11.599,140284,0
2007-03-20,11.532,11.723,11.525,11.64,421728,0
2007-03-21,11.64,11.859,11.613,11.798,166150,0
2007-03-22,11.859,12.263,11.839,12.25,208527,0
2007-03-23,11.223,12.947,11.223,12.831,303511,0
2007-03-26,13.002,13.098,12.817,13.002,424213,0
2007-03-27,13.173,13.31,12.934,13.009,279107,0
2007-03-28,12.68,13.043,12.68,12.954,245060,0
2007-03-29,13.105,13.105,12.831,12.886,183684,0
2007-03-30,12.934,13.201,12.872,13.091,231030,0
2007-04-02,13.194,13.399,13.078,13.31,225915,0
2007-04-03,13.379,13.612,13.303,13.359,102875,0
2007-04-04,13.461,13.461,13.139,13.262,137069,0
2007-04-05,13.275,13.426,13.057,13.16,172725,0
2007-04-09,13.208,13.31,13.002,13.18,432981,0
2007-04-10,13.139,13.344,13.098,13.344,230299,0
2007-04-11,13.241,13.283,12.94,13.229,138969,0
2007-04-12,13.071,13.235,13.002,13.071,96446,0
2007-04-13,13.043,13.173,12.996,13.071,270046,0
2007-04-16,13.105,13.474,13.002,13.474,440141,0
2007-04-17,13.454,13.666,13.399,13.612,302342,0
2007-04-18,13.687,13.687,13.379,13.482,195667,0
2007-04-19,13.523,13.55,13.344,13.454,175794,0
2007-04-20,12.324,13.858,12.324,13.659,249152,0
2007-04-23,13.687,13.96,13.488,13.885,290065,0
2007-04-24,13.96,13.96,13.72,13.96,255726,0
2007-04-25,13.96,13.96,13.687,13.845,219632,0
2007-04-26,13.845,14.028,13.789,13.871,105359,0
2007-04-27,14.303,14.303,13.975,14.166,289444,0
2007-04-30,14.343,14.433,14.132,14.316,266685,0
2007-05-01,14.378,14.548,13.947,14.062,253241,0
2007-05-02,14.028,14.467,13.995,14.364,186023,0
2007-05-03,14.371,14.371,14.097,14.199,353486,0
2007-05-04,14.33,14.33,14.036,14.056,175938,0
2007-05-07,13.891,14.371,13.878,13.995,409453,0
2007-05-08,13.824,14.036,13.824,13.988,317831,0
2007-05-09,13.988,14.111,13.988,14.042,190697,0
2007-05-10,13.995,14.042,13.412,13.563,218755,0
2007-05-11,13.55,13.878,13.482,13.748,464399,0
2007-05-14,13.858,13.871,13.687,13.72,166150,0
2007-05-15,13.96,14.289,13.824,13.898,423775,0
2007-05-16,14.097,14.166,13.96,14.132,178862,0
2007-05-17,14.22,14.234,14.021,14.159,129031,0
2007-05-18,14.22,14.275,14.09,14.207,55530,0
2007-05-21,14.282,14.98,14.062,14.658,1626270,0
2007-05-22,14.713,14.85,14.569,14.576,272385,0
2007-05-23,14.576,14.98,14.521,14.727,358454,0
2007-05-24,14.768,14.768,14.303,14.419,249883,0
2007-05-25,14.419,14.535,14.343,14.521,432030,0
2007-05-29,14.412,14.816,14.139,14.617,322431,0
2007-05-30,14.405,14.467,14.132,14.371,417345,0
2007-05-31,14.234,14.611,14.234,14.611,206186,0
2007-06-01,14.625,14.693,14.433,14.467,75110,0
2007-06-04,14.234,14.44,14.186,14.412,61374,0
2007-06-05,14.234,14.399,14.166,14.254,138091,0
2007-06-06,14.207,14.364,13.824,14.145,197129,0
2007-06-07,14.192,14.248,13.022,13.303,456362,0
2007-06-08,13.303,14.036,13.248,13.618,324553,0
2007-06-11,13.706,13.995,13.433,13.755,238484,0
2007-06-12,13.694,13.912,13.612,13.612,74527,0
2007-06-13,13.618,13.783,13.433,13.536,569465,0
2007-06-14,13.467,13.55,13.229,13.324,481058,0
2007-06-15,13.338,13.618,13.303,13.482,486026,0
2007-06-18,13.618,13.625,13.446,13.55,155919,0
2007-06-19,13.55,13.687,13.529,13.584,233953,0
2007-06-20,13.591,13.68,13.262,13.359,118071,0
2007-06-21,13.248,13.563,13.132,13.386,345886,0
2007-06-22,13.386,13.632,13.222,13.508,290065,0
2007-06-25,13.576,13.576,13.071,13.146,128008,0
2007-06-26,13.098,13.098,12.659,12.9,612864,0
2007-06-27,12.557,13.098,12.339,13.078,205605,0
2007-06-28,13.139,13.214,12.743,12.77,208673,0
2007-06-29,12.968,12.968,12.633,12.659,236730,0
2007-07-02,12.804,12.9,12.516,12.756,222115,0
2007-07-03,12.866,13.03,12.824,12.914,95569,0
2007-07-05,12.981,13.037,12.81,12.858,125380,0
2007-07-06,12.831,13.241,12.797,13.105,374090,0
2007-07-09,13.139,13.891,13.071,13.762,457093,0
2007-07-10,13.748,14.159,13.604,13.932,350417,0
2007-07-11,13.687,14.097,13.618,13.94,135756,0
2007-07-12,13.995,14.262,13.995,14.192,145105,0
2007-07-13,14.172,14.336,14.124,14.262,174623,0
2007-07-16,14.139,14.166,13.817,13.891,300881,0
2007-07-17,14.282,14.282,13.68,13.687,385635,0
2007-07-18,13.741,13.741,13.359,13.474,164980,0
2007-07-19,13.42,13.687,13.42,13.632,43547,0
2007-07-20,13.612,13.926,13.516,13.776,416320,0
2007-07-23,13.824,13.851,13.426,13.666,295473,0
2007-07-24,13.467,13.508,13.132,13.208,275747,0
2007-07-25,13.208,13.365,12.879,12.927,353194,0
2007-07-26,12.866,12.866,12.339,12.557,321337,0
2007-07-27,12.427,12.633,12.25,12.434,251781,0
2007-07-30,12.352,13.098,12.352,12.968,233953,0
2007-07-31,12.858,13.536,12.516,12.557,391772,0
2007-08-01,12.659,12.789,12.256,12.722,353194,0
2007-08-02,12.606,13.064,12.407,12.789,236875,0
2007-08-03,12.708,12.749,12.086,12.181,164248,0
2007-08-06,12.058,12.078,11.572,11.805,500199,0
2007-08-07,11.634,11.805,11.305,11.557,461766,0
2007-08-08,11.708,12.078,11.634,11.798,816132,0
2007-08-09,11.77,11.784,10.916,11.046,962261,0
2007-08-10,11.086,11.325,10.805,11.325,507360,0
2007-08-13,11.346,11.463,11.169,11.229,152998,0
2007-08-14,11.367,11.367,10.745,10.785,173747,0
2007-08-15,10.717,10.798,10.436,10.545,340918,0
2007-08-16,10.265,10.354,9.82,9.888,405801,0
2007-08-17,10.265,10.709,10.259,10.504,483542,0
2007-08-20,10.676,10.703,10.374,10.436,139406,0
2007-08-21,10.634,10.77,10.43,10.676,250172,0
2007-08-22,10.668,11.386,10.538,11.229,119240,0
2007-08-23,11.148,11.544,11.039,11.284,124208,0
2007-08-24,11.284,11.565,11.154,11.428,88117,0
2007-08-27,11.476,11.634,11.346,11.565,56552,0
2007-08-28,11.386,11.491,11.154,11.223,86216,0
2007-08-29,11.169,11.291,11.169,11.195,62397,0
2007-08-30,11.195,11.374,11.12,11.278,57574,0
2007-08-31,11.319,11.839,11.299,11.634,197566,0
2007-09-04,11.483,11.682,11.011,11.565,107113,0
2007-09-05,11.497,11.565,11.1,11.257,225477,0
2007-09-06,11.243,11.291,11.018,11.12,307602,0
2007-09-07,11.12,11.12,10.949,10.97,89869,0
2007-09-10,11.154,11.154,10.443,10.901,100245,0
2007-09-11,10.901,10.962,10.573,10.86,112519,0
2007-09-12,10.717,10.949,10.484,10.901,181200,0
2007-09-13,10.778,10.819,10.402,10.491,452708,0
2007-09-14,10.538,10.627,10.21,10.326,210426,0
2007-09-17,10.374,10.785,10.129,10.244,117780,0
2007-09-18,10.346,10.532,10.039,10.511,271801,0
2007-09-19,10.594,10.709,10.374,10.594,267852,0
2007-09-20,11.585,11.887,10.545,10.606,245790,0
2007-09-21,10.573,10.621,10.381,10.606,136192,0
2007-09-24,10.606,10.606,10.497,10.559,254409,0
2007-09-25,10.47,10.47,10.21,10.265,510868,0
2007-09-26,10.265,10.463,10.067,10.08,641215,0
2007-09-27,10.067,10.504,9.978,10.497,838341,0
2007-09-28,10.559,11.229,10.525,10.86,554560,0
2007-10-01,10.949,10.997,10.606,10.949,579402,0
2007-10-02,10.949,11.011,10.676,10.745,158404,0
2007-10-03,10.621,10.778,10.553,10.703,277645,0
2007-10-04,10.641,10.655,10.203,10.594,993679,0
2007-10-05,10.606,10.826,10.518,10.717,431227,0
2007-10-08,10.949,10.99,10.717,10.916,414861,0
2007-10-09,10.949,11.291,10.916,11.278,257627,0
2007-10-10,11.291,11.291,11.004,11.223,276183,0
2007-10-11,11.353,11.361,11.018,11.189,528696,0
2007-10-12,11.189,11.537,11.12,11.299,645013,0
2007-10-15,11.435,11.565,11.169,11.237,372192,0
2007-10-16,11.189,11.305,10.983,11.011,80372,0
2007-10-17,11.154,11.394,10.983,11.154,210134,0
2007-10-18,11.169,11.21,10.949,11.154,261279,0
2007-10-19,11.195,11.195,10.847,10.847,271801,0
2007-10-22,10.655,10.901,10.655,10.867,124357,0
2007-10-23,10.935,11.113,10.854,10.99,180030,0
2007-10-24,10.745,10.921,10.648,10.703,72918,0
2007-10-25,10.703,11.25,10.703,11.154,120264,0
2007-10-26,11.154,11.565,11.154,11.497,194643,0
2007-10-29,11.599,12.365,11.504,12.352,204727,0
2007-10-30,12.592,12.592,11.983,12.12,415591,0
2007-10-31,10.977,12.318,10.97,12.222,627331,0
2007-11-01,12.12,12.12,11.708,12.002,322216,0
2007-11-02,12.071,12.243,11.695,12.243,184707,0
2007-11-05,13.399,13.399,11.784,11.921,154914,0
2007-11-06,11.907,12.229,11.784,12.148,204288,0
2007-11-07,11.853,12.03,11.634,11.736,258065,0
2007-11-08,12.044,12.044,11.497,11.777,162936,0
2007-11-09,11.948,12.002,11.544,11.715,245204,0
2007-11-12,11.565,11.627,11.223,11.223,60790,0
2007-11-13,11.325,11.497,11.066,11.257,208234,0
2007-11-14,11.47,11.47,11.134,11.175,334342,0
2007-11-15,11.175,11.175,10.99,11.079,162057,0
2007-11-16,11.12,11.148,10.956,11.141,152121,0
2007-11-19,11.21,11.21,10.778,10.792,139458,0
2007-11-20,10.689,10.86,10.641,10.792,111496,0
2007-11-21,10.77,10.77,10.47,10.606,179738,0
2007-11-23,10.676,10.676,10.299,10.409,184707,0
2007-11-26,10.299,10.43,10.073,10.108,432030,0
2007-11-27,10.293,10.641,10.101,10.601,499566,0
2007-11-28,10.606,10.881,10.566,10.792,400830,0
2007-11-29,10.881,10.881,10.606,10.709,187810,0
2007-11-30,10.621,10.751,10.197,10.305,412377,0
2007-12-03,10.162,10.709,10.094,10.709,191429,0
2007-12-04,10.621,10.621,10.169,10.47,128154,0
2007-12-05,10.538,10.73,10.312,10.47,118363,0
2007-12-06,10.381,10.84,10.381,10.703,92353,0
2007-12-07,10.614,10.764,10.456,10.573,119094,0
2007-12-10,10.676,11.025,10.601,10.99,135170,0
2007-12-11,10.683,10.935,10.606,10.606,376429,0
2007-12-12,10.737,10.921,10.402,10.409,62397,0
2007-12-13,10.231,10.367,10.197,10.285,60936,0
2007-12-14,10.326,10.606,10.06,10.606,79055,0
2007-12-17,10.265,10.58,10.094,10.231,164687,0
2007-12-18,10.162,10.312,9.998,10.203,115444,0
2007-12-19,10.094,10.122,9.922,9.991,224016,0
2007-12-20,10.148,10.148,9.922,9.985,123187,0
2007-12-21,9.978,10.135,9.93,9.998,392283,0
2007-12-24,10.197,10.333,10.162,10.305,128740,0
2007-12-26,10.361,11.141,10.326,10.395,338653,0
2007-12-27,10.299,10.367,10.094,10.094,225788,0
2007-12-28,10.169,10.203,9.922,9.957,248565,0
2007-12-31,9.922,10.067,9.922,9.943,112964,0
2008-01-02,9.943,9.991,9.717,9.717,486061,0
2008-01-03,9.834,9.834,9.608,9.793,211741,0
2008-01-04,9.793,9.84,9.513,9.56,427845,0
2008-01-07,9.56,9.704,9.3752,9.525,328996,0
2008-01-08,9.4507,9.594,9.1565,9.3065,697765,0
2008-01-09,9.4717,9.4717,9.1155,9.1842,398629,0
2008-01-10,9.2243,9.553,9.1699,9.4984,205166,0
2008-01-11,9.4364,9.581,9.3886,9.4851,116464,0
2008-01-14,9.566,9.581,9.2587,9.3485,61228,0
2008-01-15,9.3752,9.402,9.0672,9.1012,50853,0
2008-01-16,9.1499,9.1499,8.3625,9.1078,1107622,0
2008-01-17,9.2454,9.56,8.9305,9.2721,527965,0
2008-01-18,9.2864,9.574,9.1976,9.3065,169364,0
2008-01-22,7.9587,9.4163,7.8699,9.2377,288839,0
2008-01-23,9.0463,9.4507,8.7319,9.1499,425470,0
2008-01-24,9.0331,9.2119,9.0126,9.1012,334490,0
2008-01-25,9.2931,9.566,8.7526,8.8346,331421,0
2008-01-28,8.8758,8.9236,8.6567,8.8278,366200,0
2008-01-29,8.8278,8.9305,8.4719,8.7867,414824,0
2008-01-30,8.7319,9.0606,8.4857,8.8894,507145,0
2008-01-31,8.821,8.9441,8.6773,8.8485,176524,0
2008-02-01,8.7799,9.2119,8.7799,9.2043,234024,0
2008-02-04,9.2043,9.2654,8.9305,8.9783,226501,0
2008-02-05,8.9647,9.1078,8.8963,8.8963,107406,0
2008-02-06,9.0264,9.0264,8.7184,8.8689,146946,0
2008-02-07,8.7046,8.8346,8.5541,8.6226,116400,0
2008-02-08,8.8278,8.8346,8.5541,8.6226,292551,0
2008-02-11,8.6226,8.691,8.5198,8.5814,340918,0
2008-02-12,8.6226,8.9578,8.5951,8.862,307749,0
2008-02-13,8.8963,9.2998,8.8278,9.2177,70873,0
2008-02-14,9.2721,9.4297,9.1499,9.3552,449201,0
2008-02-15,9.4096,9.689,9.2454,9.649,148613,0
2008-02-19,9.86,9.86,9.423,9.4364,114420,0
2008-02-20,9.2454,9.717,9.2454,9.566,136288,0
2008-02-21,9.696,9.731,9.574,9.574,536149,0
2008-02-22,9.574,9.643,9.444,9.4574,401562,0
2008-02-25,9.4784,9.663,9.444,9.506,95569,0
2008-02-26,9.506,9.622,9.4917,9.566,93960,0
2008-02-27,9.608,9.752,9.587,9.636,137946,0
2008-02-28,9.587,9.683,9.3752,9.546,198003,0
2008-02-29,9.4096,9.683,9.4096,9.602,1042193,0
2008-03-03,9.649,9.649,9.3819,9.423,359390,0
2008-03-04,9.4096,9.786,9.2797,9.3953,232425,0
2008-03-05,9.3953,9.4507,9.1699,9.2377,434590,0
2008-03-06,9.2797,9.423,9.0057,9.0057,184853,0
2008-03-07,8.903,9.0606,8.6567,8.8278,198150,0
2008-03-10,8.862,8.8963,8.6294,8.6978,70142,0
2008-03-11,8.8825,8.9305,8.6226,8.8278,129762,0
2008-03-12,8.9305,8.992,8.7799,8.9305,67545,0
2008-03-13,8.862,8.862,8.6567,8.8278,838635,0
2008-03-14,8.8758,9.1699,8.7867,8.9989,399226,0
2008-03-17,8.6363,8.7662,8.2598,8.691,322360,0
2008-03-18,8.7389,9.506,8.7389,9.506,211985,0
2008-03-19,9.513,9.513,9.2377,9.4507,177693,0
2008-03-20,9.4096,9.4096,8.9305,9.1155,216417,0
2008-03-24,9.0539,9.4641,8.9374,9.3819,336683,0
2008-03-25,9.3552,9.574,9.2119,9.3752,193621,0
2008-03-26,9.252,9.4574,9.1699,9.4574,386803,0
2008-03-27,9.3552,9.546,9.2998,9.525,388850,0
2008-03-28,9.546,9.649,9.3752,9.525,223768,0
2008-03-31,9.3342,9.649,9.2721,9.615,314908,0
2008-04-01,9.649,9.868,9.649,9.793,625871,0
2008-04-02,9.683,10.354,9.683,10.265,193475,0
2008-04-03,10.285,10.333,10.018,10.333,140724,0
2008-04-04,10.231,10.244,10.094,10.129,169019,0
2008-04-07,10.197,10.265,10.101,10.231,67221,0
2008-04-08,10.265,10.265,10.052,10.203,75547,0
2008-04-09,10.162,10.162,9.847,9.888,184776,0
2008-04-10,9.779,9.888,9.581,9.683,222556,0
2008-04-11,9.594,9.717,9.3552,9.4784,241258,0
2008-04-14,9.56,9.56,9.3141,9.4096,96739,0
2008-04-15,9.513,9.513,9.0057,9.1699,220160,0
2008-04-16,9.2177,9.3065,9.1699,9.2454,52605,0
2008-04-17,9.2043,9.3676,9.1422,9.2454,78537,0
2008-04-18,10.114,10.114,9.2043,9.2377,60171,0
2008-04-21,9.3065,9.3141,9.0606,9.1632,47155,0
2008-04-22,9.0463,9.1355,8.992,9.1222,198817,0
2008-04-23,9.0811,9.2177,8.9989,9.1766,577443,0
2008-04-24,9.1766,9.3485,9.0331,9.2243,280422,0
2008-04-25,9.2721,9.3065,9.0606,9.2998,218476,0
2008-04-28,9.2377,9.3752,9.231,9.3208,125093,0
2008-04-29,9.2864,9.4096,9.2243,9.2454,180938,0
2008-04-30,9.3886,9.546,9.3065,9.525,200583,0
2008-05-01,9.519,9.581,9.2377,9.4096,159469,0
2008-05-02,9.402,9.532,9.2864,9.525,96327,0
2008-05-05,9.581,9.581,9.3752,9.4163,136910,0
2008-05-06,9.546,10.046,9.4096,9.86,310427,0
2008-05-07,9.922,9.922,9.513,9.752,158174,0
2008-05-08,9.622,9.677,9.3065,9.532,162701,0
2008-05-09,9.539,9.539,9.2998,9.513,139659,0
2008-05-12,9.4717,9.4851,9.0672,9.2177,258023,0
2008-05-13,9.1699,9.991,9.1288,9.513,3276650,0
2008-05-14,9.608,9.608,9.2721,9.2864,201431,0
2008-05-15,9.1766,9.663,9.1565,9.566,1259889,0
2008-05-16,9.615,9.71,9.513,9.587,250084,0
2008-05-19,9.622,9.916,9.581,9.814,104227,0
2008-05-20,9.793,9.793,9.622,9.649,62836,0
2008-05-21,9.608,10.032,9.581,9.636,234536,0
2008-05-22,9.628,9.916,9.628,9.834,88117,0
2008-05-23,9.724,9.902,9.553,9.663,117988,0
2008-05-27,9.602,9.814,9.602,9.704,101194,0
2008-05-28,9.643,9.766,9.553,9.643,66049,0
2008-05-29,9.581,9.649,9.539,9.539,125464,0
2008-05-30,9.643,9.643,9.0463,9.1222,694318,0
2008-06-02,9.0878,9.2377,9.0197,9.2377,89359,0
2008-06-03,9.2377,9.252,8.9441,9.1355,399661,0
2008-06-04,9.2864,9.3342,9.0057,9.1012,708077,0
2008-06-05,9.1842,9.553,9.1699,9.539,755426,0
2008-06-06,9.1976,9.3619,9.1155,9.1766,678203,0
2008-06-09,9.2654,9.3409,8.9374,9.0197,285642,0
2008-06-10,8.903,8.992,8.6363,8.7595,315073,0
2008-06-11,8.7457,8.8485,8.3146,8.3419,236995,0
2008-06-12,8.4446,8.5404,8.3487,8.3761,131163,0
2008-06-13,8.3419,8.5473,8.3146,8.513,80960,0
2008-06-16,8.3351,8.691,8.1025,8.1435,121479,0
2008-06-17,8.0682,8.1708,7.9109,7.9245,114637,0
2008-06-18,7.9245,8.3351,7.8491,8.2119,218996,0
2008-06-19,8.2051,8.2119,7.9177,8.1845,107984,0
2008-06-20,8.0545,8.1161,7.6851,7.8356,206948,0
2008-06-23,7.733,7.8356,7.6987,7.774,56104,0
2008-06-24,7.8356,7.8699,7.6302,7.6577,170164,0
2008-06-25,7.6097,9.2721,7.6097,8.1161,1616222,0
2008-06-26,8.2119,8.2119,7.945,8.2051,241342,0
2008-06-27,8.2119,8.246,7.904,7.9518,143231,0
2008-06-30,7.8218,8.0682,7.7124,7.7124,148397,0
2008-07-01,7.6166,7.7124,7.295,7.5892,124067,0
2008-07-02,7.6302,7.6851,7.3566,7.3702,115364,0
2008-07-03,7.3702,7.3907,7.1511,7.2197,65016,0
2008-07-07,7.1719,7.3632,7.1719,7.1854,169051,0
2008-07-08,7.1854,7.4318,7.1719,7.3907,68269,0
2008-07-09,7.2265,7.4591,7.1238,7.1306,160619,0
2008-07-10,7.0623,7.3497,7.0623,7.2265,231936,0
2008-07-11,7.1854,7.2265,7.0623,7.1169,296817,0
2008-07-14,7.1238,7.3632,7.0213,7.1581,149417,0
2008-07-15,7.0896,7.2197,6.9391,7.1238,225883,0
2008-07-16,7.1854,7.2539,6.9938,7.2539,202927,0
2008-07-17,7.5277,7.9109,7.4249,7.6438,122870,0
2008-07-18,7.6438,7.6438,7.295,7.4798,118267,0
2008-07-21,6.7816,8.1845,6.7816,7.733,105201,0
2008-07-22,7.7809,8.2119,7.5277,8.2119,143629,0
2008-07-23,8.2051,8.2051,7.5961,7.6851,192836,0
2008-07-24,7.7124,7.7124,7.3907,7.5755,250439,0
2008-07-25,7.5755,7.7809,7.5277,7.6029,84489,0
2008-07-28,7.4934,7.6577,7.3566,7.4591,253282,0
2008-07-29,7.4934,7.5277,7.4045,7.5207,89879,0
2008-07-30,7.4798,7.5003,7.4456,7.4591,49546,0
2008-07-31,7.4386,7.6097,7.3566,7.4591,114805,0
2008-08-01,7.3907,7.4866,7.3566,7.3907,127823,0
2008-08-04,7.4591,7.5755,7.2539,7.295,229754,0
2008-08-05,7.2676,7.3632,7.0143,7.2197,250659,0
2008-08-06,7.1581,7.2128,7.0829,7.1511,175532,0
2008-08-07,7.1238,7.1511,6.9185,6.9185,227331,0
2008-08-08,6.9185,6.987,6.8432,6.9664,104369,0
2008-08-11,7.0554,7.0554,6.8569,6.8775,210798,0
2008-08-12,6.8502,6.9391,6.7953,6.8432,136571,0
2008-08-13,6.8432,6.8432,6.6379,6.7132,107488,0
2008-08-14,6.6585,6.7476,6.5695,6.6379,213029,0
2008-08-15,6.6243,6.7063,6.3642,6.5011,204081,0
2008-08-18,6.6722,6.6722,6.2205,6.3437,101617,0
2008-08-19,6.2821,6.3299,6.1316,6.1316,1021289,0
2008-08-20,6.1795,6.2138,6.0563,6.077,164301,0
2008-08-21,6.1247,6.2548,5.9948,6.1658,334141,0
2008-08-22,6.2548,6.3779,6.1589,6.2479,82024,0
2008-08-25,6.1384,6.2274,6.1384,6.1658,47175,0
2008-08-26,5.8167,6.1658,5.8167,5.9742,275417,0
2008-08-27,6.0084,6.2274,5.9742,6.1932,79493,0
2008-08-28,6.1589,6.2548,6.0905,6.1178,122510,0
2008-08-29,6.1589,6.2957,6.1247,6.2479,30104,0
2008-09-02,6.2957,6.2957,5.9537,6.0015,153712,0
2008-09-03,5.9124,6.0015,5.8784,5.9058,112117,0
2008-09-04,5.8372,5.9124,5.6457,5.6732,111892,0
2008-09-05,5.5977,5.721,5.2761,5.4542,193565,0
2008-09-08,5.5224,5.6935,5.4472,5.5704,153399,0
2008-09-09,5.5362,5.7415,5.4745,5.55,244085,0
2008-09-10,6.07,6.07,5.5635,5.9263,176792,0
2008-09-11,5.933,5.933,5.6045,5.7757,82686,0
2008-09-12,5.6525,5.8167,5.6525,5.7826,91098,0
2008-09-15,5.543,5.6935,5.461,5.4745,173648,0
2008-09-16,5.4745,5.5294,5.3789,5.461,79501,0
2008-09-17,5.3652,5.4062,5.1325,5.1872,181318,0
2008-09-18,6.1451,6.1451,4.7219,4.9819,1180348,0
2008-09-19,4.4481,5.7003,4.3935,5.6457,208865,0
2008-09-22,5.5569,5.6732,5.2897,5.5773,106901,0
2008-09-23,5.5841,5.591,5.4404,5.4951,259063,0
2008-09-24,5.5088,5.5773,5.3719,5.4404,180455,0
2008-09-25,5.4745,5.8372,5.4679,5.8372,99527,0
2008-09-26,5.6389,5.6389,5.2693,5.3924,855662,0
2008-09-29,5.2557,5.2967,4.9955,5.1119,116936,0
2008-09-30,5.3789,5.3789,4.9136,4.9751,71603,0
2008-10-01,5.0776,5.0776,4.7903,4.8655,93784,0
2008-10-02,4.8519,4.8519,4.7766,4.7903,174386,0
2008-10-03,4.8041,4.9955,4.7903,4.8108,79686,0
2008-10-06,4.6396,4.6396,4.1607,4.3661,282958,0
2008-10-07,4.3045,4.4686,4.1607,4.3113,465563,0
2008-10-08,3.976,4.6124,3.7638,4.106,1130428,0
2008-10-09,4.2634,4.3796,3.7706,3.7981,65757,0
2008-10-10,3.7981,4.2428,3.4216,4.1882,384298,0
2008-10-13,4.1813,4.7903,4.1813,4.7903,297241,0
2008-10-14,5.2282,5.2282,4.3796,4.6533,182142,0
2008-10-15,4.5851,4.5851,3.757,4.3113,200213,0
2008-10-16,4.3113,4.3591,3.976,4.0444,311792,0
2008-10-17,4.0375,4.1196,3.7638,3.9692,218831,0
2008-10-20,4.0786,4.0991,3.8047,4.0991,197299,0
2008-10-21,4.1333,4.1333,3.2369,3.4216,190836,0
2008-10-22,3.319,3.319,2.6209,2.9563,1849504,0
2008-10-23,2.9563,3.1479,2.2926,3.1479,1686026,0
2008-10-24,2.7442,3.1274,2.7442,2.9836,761294,0
2008-10-27,2.8742,2.97,2.6483,2.9563,423005,0
2008-10-28,2.9632,3.0795,2.5936,2.7304,420269,0
2008-10-29,2.4842,2.7988,2.4294,2.573,731788,0
2008-10-30,2.573,2.7304,2.4294,2.6005,254982,0
2008-10-31,2.6414,2.6414,2.395,2.4566,467874,0
2008-11-03,2.4774,2.5663,2.4774,2.5183,95980,0
2008-11-04,2.8742,2.9085,2.5319,2.8809,172616,0
2008-11-05,2.922,2.9836,2.8604,2.8604,175650,0
2008-11-06,2.7716,2.9768,2.7716,2.9768,139183,0
2008-11-07,2.9768,3.2847,2.9768,3.2847,95074,0
2008-11-10,3.2163,3.3463,2.7373,2.7373,747835,0
2008-11-11,2.8742,2.8742,2.573,2.7099,116904,0
2008-11-12,2.6688,2.7373,2.4156,2.4909,84031,0
2008-11-13,2.45,2.7168,2.3473,2.6209,79099,0
2008-11-14,2.5799,2.6073,2.443,2.4636,111886,0
2008-11-17,2.4909,2.5457,2.45,2.4909,54465,0
2008-11-18,2.45,2.4978,2.45,2.4842,43751,0
2008-11-19,2.45,2.5319,2.45,2.4842,102538,0
2008-11-20,2.4636,2.4636,2.1008,2.2651,151742,0
2008-11-21,2.2583,2.2583,2.1488,2.1557,27472,0
2008-11-24,2.1351,2.313,2.1283,2.224,59124,0
2008-11-25,2.2926,2.3268,2.094,2.1829,66807,0
2008-11-26,2.1557,2.272,2.1077,2.2515,109150,0
2008-11-28,2.2926,2.703,2.272,2.5595,77198,0
2008-12-01,2.4019,2.4226,2.2788,2.3335,43692,0
2008-12-02,2.3268,2.3404,2.1899,2.1899,37899,0
2008-12-03,2.1899,2.2583,2.142,2.2103,43514,0
2008-12-04,2.2309,2.3268,2.224,2.272,23701,0
2008-12-05,2.272,2.2788,2.1351,2.1557,73020,0
2008-12-08,2.1077,2.2856,2.1077,2.1077,125644,0
2008-12-09,2.1077,2.2788,2.1077,2.2036,115847,0
2008-12-10,2.2583,2.3677,2.1214,2.3268,240281,0
2008-12-11,2.4088,2.4088,2.224,2.224,229687,0
2008-12-12,2.2583,2.2583,2.0872,2.1694,280258,0
2008-12-15,2.1488,2.3404,1.9708,2.2994,721504,0
2008-12-16,2.395,2.703,2.313,2.6827,615010,0
2008-12-17,2.7099,2.8261,2.6757,2.7784,399170,0
2008-12-18,2.7716,2.9085,2.6005,2.84,166040,0
2008-12-19,2.6347,3.0727,2.2309,3.0179,191214,0
2008-12-22,3.0316,3.1479,2.9153,2.9974,173252,0
2008-12-23,3.0111,3.0453,2.7373,2.9768,95771,0
2008-12-24,2.9768,2.9768,2.84,2.9425,35539,0
2008-12-26,3.401,3.401,2.8742,2.9289,27751,0
2008-12-29,2.7784,2.8674,2.7373,2.7716,44387,0
2008-12-30,2.7716,2.9357,2.7373,2.8742,40132,0
2008-12-31,2.8604,3.0111,2.8057,2.9632,36364,0
2009-01-02,2.8468,3.0795,2.8468,3.0657,79817,0
2009-01-05,2.9563,3.0453,2.9425,3.0111,110760,0
2009-01-06,2.9768,3.2096,2.9495,3.1,26507,0
2009-01-07,3.1342,3.1888,2.9153,2.9974,20845,0
2009-01-08,2.9289,2.9905,2.9153,2.9425,13151,0
2009-01-09,2.9085,3.0727,2.84,2.84,65385,0
2009-01-12,2.8879,2.9768,2.8536,2.9085,27181,0
2009-01-13,2.8742,2.9153,2.7099,2.7373,38999,0
2009-01-14,2.7236,2.7236,2.6483,2.6757,26559,0
2009-01-15,2.7373,2.7716,2.703,2.7716,8330,0
2009-01-16,2.7716,2.84,2.6483,2.6483,14028,0
2009-01-20,2.7373,2.7578,2.6414,2.6414,26400,0
2009-01-21,2.6688,2.97,2.6347,2.84,62105,0
2009-01-22,2.7921,3.0727,2.7921,2.8742,33858,0
2009-01-23,2.7304,2.8057,2.6688,2.7853,26888,0
2009-01-26,2.7099,2.7373,2.1829,2.6005,91040,0
2009-01-27,2.573,2.573,2.395,2.4704,222993,0
2009-01-28,2.4774,2.6757,2.4088,2.6073,28648,0
2009-01-29,2.4909,2.5663,2.2926,2.2926,24549,0
2009-01-30,2.3335,2.4774,2.2926,2.4294,193733,0
2009-02-02,2.361,2.5046,2.3268,2.4294,35287,0
2009-02-03,2.4226,2.4294,2.2446,2.395,39600,0
2009-02-04,2.4294,2.5525,2.3404,2.4156,41793,0
2009-02-05,2.313,2.4088,2.1625,2.395,68183,0
2009-02-06,2.4156,2.5183,2.2994,2.395,126841,0
2009-02-09,2.2994,2.395,2.2583,2.2926,113803,0
2009-02-10,2.3198,2.395,2.2856,2.3062,35581,0
2009-02-11,2.3062,2.3268,2.1762,2.1899,50810,0
2009-02-12,2.1694,2.2103,2.1214,2.1694,768347,0
2009-02-13,2.0735,2.3198,2.0735,2.313,8793,0
2009-02-17,2.224,2.3062,2.1899,2.224,7452,0
2009-02-18,2.1899,2.2651,2.142,2.2446,69341,0
2009-02-19,2.1899,2.2173,2.1214,2.1829,53597,0
2009-02-20,2.1214,2.2446,2.094,2.1625,12164,0
2009-02-23,2.1762,2.2309,2.1557,2.1557,13466,0
2009-02-24,2.1899,2.2994,2.1899,2.272,12713,0
2009-02-25,2.272,2.3062,2.224,2.3062,9209,0
2009-02-26,2.3198,2.3268,2.224,2.224,26286,0
2009-02-27,2.1694,2.2173,2.1214,2.1351,18413,0
2009-03-02,2.0872,2.1146,2.0529,2.0599,38580,0
2009-03-03,2.0599,2.1077,2.0394,2.0599,80663,0
2009-03-04,1.923,2.2583,1.923,2.1351,36912,0
2009-03-05,2.1488,2.1899,2.0599,2.1488,24268,0
2009-03-06,2.1351,2.2036,2.0872,2.1967,50709,0
2009-03-09,2.1557,2.1899,2.0324,2.1899,15168,0
2009-03-10,2.1899,2.3541,2.1762,2.224,256620,0
2009-03-11,2.2856,2.4226,2.2377,2.395,62020,0
2009-03-12,2.361,2.5799,2.361,2.573,34982,0
2009-03-13,2.4636,3.1479,2.4088,2.7442,83475,0
2009-03-16,2.7373,2.7373,2.6005,2.662,34295,0
2009-03-17,2.5868,2.7099,2.5457,2.6414,37846,0
2009-03-18,2.5799,2.5799,2.5115,2.5457,5697,0
2009-03-19,2.5115,2.7373,2.313,2.4019,49592,0
2009-03-20,2.443,2.5252,2.3677,2.4636,13330,0
2009-03-23,2.4704,2.5595,2.4704,2.5525,23304,0
2009-03-24,2.4294,2.5457,2.4294,2.5457,4968,0
2009-03-25,2.4774,2.5319,2.4226,2.5319,23668,0
2009-03-26,2.5319,2.6688,2.4909,2.662,13267,0
2009-03-27,2.313,2.703,2.313,2.6554,53777,0
2009-03-30,2.5663,2.6688,2.5663,2.6688,61964,0
2009-03-31,2.6688,2.6963,2.6347,2.6894,16855,0
2009-04-01,2.6483,2.8057,2.2309,2.4226,118155,0
2009-04-02,2.4362,2.6005,2.4362,2.5595,28057,0
2009-04-03,2.5663,2.6963,2.5663,2.6277,21935,0
2009-04-06,2.5663,2.5663,2.4019,2.5046,13576,0
2009-04-07,2.395,2.5663,2.395,2.5525,15490,0
2009-04-08,2.5525,2.5595,2.443,2.5595,127632,0
2009-04-09,2.6347,2.703,2.5457,2.6688,13548,0
2009-04-13,2.703,2.703,2.6073,2.703,30788,0
2009-04-14,2.703,2.7646,2.6688,2.7168,49869,0
2009-04-15,2.6757,2.8057,2.6757,2.8057,26888,0
2009-04-16,2.7578,2.8742,2.6688,2.8057,14759,0
2009-04-17,2.7646,2.7988,2.6414,2.7304,32394,0
2009-04-20,2.7099,2.7304,2.4978,2.5389,98253,0
2009-04-21,2.614,2.6827,2.5525,2.6414,14028,0
2009-04-22,2.4909,2.6827,2.4909,2.6209,46192,0
2009-04-23,2.662,2.8742,2.662,2.6757,109370,0
2009-04-24,2.7236,2.7921,2.6894,2.7373,45248,0
2009-04-27,2.7373,2.7373,2.6688,2.6757,8584,0
2009-04-28,2.6554,2.6554,2.6005,2.6277,8775,0
2009-04-29,2.6554,2.7236,2.6554,2.6688,44716,0
2009-04-30,2.614,2.7373,2.6005,2.6005,25573,0
2009-05-01,2.6554,2.9085,2.6554,2.9085,21483,0
2009-05-04,2.8536,2.922,2.7373,2.7716,167207,0
2009-05-05,2.7988,2.9016,2.7988,2.8879,70260,0
2009-05-06,3.0249,3.2505,2.8468,3.2505,99841,0
2009-05-07,3.2505,3.3122,2.9563,3.0657,63045,0
2009-05-08,3.0453,3.2505,2.9905,3.1479,97946,0
2009-05-11,3.2163,3.2232,3.1683,3.1888,18004,0
2009-05-12,3.2505,3.2505,3.1274,3.2096,45540,0
2009-05-13,3.1616,3.2438,2.9836,3.1274,34935,0
2009-05-14,3.1888,3.2847,3.1479,3.1754,34988,0
2009-05-15,3.1754,3.1754,3.1068,3.1206,4675,0
2009-05-18,3.1754,3.4559,3.1754,3.3806,999469,0
2009-05-19,3.401,3.5311,3.3531,3.4216,268425,0
2009-05-20,3.401,3.5449,3.401,3.4216,123094,0
2009-05-21,3.2505,3.3395,3.2505,3.319,61184,0
2009-05-22,3.408,3.6543,3.1206,3.4148,21043,0
2009-05-26,3.4559,3.4559,3.4216,3.4216,17133,0
2009-05-27,3.4968,3.5311,3.1822,3.4216,177803,0
2009-05-28,3.4354,3.4491,3.3531,3.3531,55294,0
2009-05-29,3.3531,3.4625,3.0795,3.0795,57069,0
2009-06-01,3.1479,3.401,3.1479,3.3736,118065,0
2009-06-02,3.3943,3.4148,3.3531,3.4148,116905,0
2009-06-03,3.4354,3.5243,3.3054,3.319,48565,0
2009-06-04,3.3257,3.3874,3.319,3.319,72319,0
2009-06-05,3.3257,3.3874,3.319,3.3531,69388,0
2009-06-08,3.3122,3.3531,3.2847,3.319,51904,0
2009-06-09,3.3395,3.3395,3.1479,3.2369,53209,0
2009-06-10,3.2574,3.5927,3.0931,3.2711,112675,0
2009-06-11,3.319,3.3531,3.2916,3.3257,6242,0
2009-06-12,3.5038,3.5449,3.3531,3.3669,80509,0
2009-06-15,3.3395,3.3943,3.2847,3.319,54973,0
2009-06-16,3.3257,3.401,3.2574,3.3395,173670,0
2009-06-17,3.3395,3.3463,3.2232,3.2847,72801,0
2009-06-18,3.2574,3.2985,3.2096,3.2096,48749,0
2009-06-19,3.2438,3.2711,3.1547,3.1547,59423,0
2009-06-22,3.1547,3.2163,3.1068,3.1274,60717,0
2009-06-23,3.1137,3.1479,3.1137,3.1137,37508,0
2009-06-24,3.1479,3.2642,3.1137,3.2438,119137,0
2009-06-25,3.1822,3.3463,3.1683,3.2232,24326,0
2009-06-26,3.2574,3.2574,3.1888,3.2027,9352,0
2009-06-29,3.1958,3.2505,3.1958,3.23,20973,0
2009-06-30,3.2779,3.3395,3.2027,3.2779,154810,0
2009-07-01,3.3122,3.7296,3.3122,3.579,259792,0
2009-07-02,3.4354,3.7364,3.4216,3.4901,81081,0
2009-07-06,3.4491,3.5038,3.4491,3.4832,80095,0
2009-07-07,3.4832,3.5243,3.4491,3.4763,72305,0
2009-07-08,3.4559,3.4901,3.3122,3.319,70904,0
2009-07-09,3.319,3.3395,3.2163,3.2505,80451,0
2009-07-10,3.1888,3.2847,3.1137,3.2847,30776,0
2009-07-13,3.2505,3.319,3.1822,3.319,186606,0
2009-07-14,3.1888,3.3328,3.1888,3.2847,76691,0
2009-07-15,3.2847,3.4832,3.2847,3.4216,53453,0
2009-07-16,3.3601,3.3874,3.319,3.3601,27521,0
2009-07-17,3.2985,3.3806,3.2847,3.3806,32806,0
2009-07-20,3.3874,3.3874,3.2779,3.3531,76321,0
2009-07-21,3.3395,3.3531,3.2847,3.2847,15928,0
2009-07-22,3.2985,3.5654,3.2985,3.3943,146853,0
2009-07-23,3.4148,3.5517,3.401,3.5381,353089,0
2009-07-24,3.4695,3.6337,3.4559,3.5584,12764,0
2009-07-27,3.5584,3.5858,3.5175,3.5858,16321,0
2009-07-28,3.6747,3.9349,3.6747,3.7843,348764,0
2009-07-29,3.8047,3.8323,3.7159,3.7775,28513,0
2009-07-30,3.7843,3.9416,3.7775,3.9144,893159,0
2009-07-31,3.928,3.976,3.9075,3.9692,17315,0
2009-08-03,3.9486,4.0033,3.9006,3.9692,36358,0
2009-08-04,3.9416,4.106,3.9349,4.0375,166397,0
2009-08-05,4.0308,4.3454,4.0308,4.2907,253563,0
2009-08-06,4.2291,4.3796,4.2086,4.3113,57399,0
2009-08-07,4.4481,4.4893,4.2772,4.3796,174404,0
2009-08-10,4.2907,4.6876,4.2907,4.6602,165016,0
2009-08-11,4.5302,4.7219,4.5302,4.7014,111245,0
2009-08-12,4.7288,4.7903,4.5508,4.5508,109950,0
2009-08-13,4.6261,4.6261,4.4139,4.4275,74075,0
2009-08-14,4.455,4.455,4.3113,4.3661,26992,0
2009-08-17,4.3454,4.3454,4.1882,4.2154,28343,0
2009-08-18,4.1676,4.3591,4.1676,4.3591,17477,0
2009-08-19,4.3113,4.3181,4.2086,4.2154,78105,0
2009-08-20,4.2428,4.4139,4.2428,4.3661,28371,0
2009-08-21,4.3113,4.5439,4.3113,4.4824,55465,0
2009-08-24,4.3935,4.8382,4.3935,4.7697,173524,0
2009-08-25,4.8382,4.8792,4.6533,4.674,27181,0
2009-08-26,4.6192,4.6466,4.455,4.4686,21149,0
2009-08-27,4.4481,4.4824,4.0033,4.1676,240098,0
2009-08-28,4.2497,4.4686,4.2497,4.4481,68484,0
2009-08-31,4.5576,4.5576,4.2428,4.2565,72378,0
2009-09-01,4.2634,4.2702,4.106,4.1127,101736,0
2009-09-02,4.0101,4.1882,4.0101,4.1196,18236,0
2009-09-03,4.2154,4.4139,4.1949,4.3045,13772,0
2009-09-04,4.3661,4.3935,4.0101,4.1539,79314,0
2009-09-08,4.3454,4.4481,4.3113,4.4481,33066,0
2009-09-09,4.5098,4.5098,4.4208,4.4413,62443,0
2009-09-10,4.5234,4.6124,4.3317,4.6124,48950,0
2009-09-11,4.6192,4.8245,4.0855,4.7219,76686,0
2009-09-14,4.6192,4.7835,4.5851,4.7219,9960,0
2009-09-15,4.8177,4.9271,4.7423,4.7972,24089,0
2009-09-16,4.7355,5.0299,4.7219,4.8861,94418,0
2009-09-17,4.9204,4.9819,4.7219,4.7355,18960,0
2009-09-18,4.8245,5.0299,4.7561,5.0299,169650,0
2009-09-21,4.8587,4.8587,4.7219,4.8519,28494,0
2009-09-22,4.7082,4.9887,4.7082,4.9341,43921,0
2009-09-23,4.8929,4.9682,4.8108,4.8723,4383,0
2009-09-24,5.0503,5.0503,4.8723,4.8723,86619,0
2009-09-25,4.7766,4.9887,4.4208,4.8723,45161,0
2009-09-28,4.7903,5.1188,4.7903,5.1188,24130,0
2009-09-29,4.7219,5.4951,4.6672,5.4268,34737,0
2009-09-30,5.6389,5.7621,5.5019,5.6799,98790,0
2009-10-01,5.7483,6.0153,5.55,5.5841,110779,0
2009-10-02,5.543,5.543,5.3378,5.3855,57586,0
2009-10-05,5.3855,5.4814,5.2831,5.4268,29536,0
2009-10-06,5.5635,5.5773,5.3514,5.5294,30794,0
2009-10-07,5.4472,5.6115,5.4472,5.55,124495,0
2009-10-08,5.6045,5.8167,5.5773,5.632,52074,0
2009-10-09,5.6663,5.9811,5.5157,5.6251,94774,0
2009-10-12,5.6732,5.6868,5.5635,5.6115,74891,0
2009-10-13,5.5157,5.6457,5.5157,5.6115,65404,0
2009-10-14,5.6115,5.7689,5.5773,5.6799,173317,0
2009-10-15,5.7141,5.8167,5.6183,5.7347,92771,0
2009-10-16,5.8099,5.8167,5.6799,5.7072,44481,0
2009-10-19,5.6115,6.0153,5.5977,5.933,112417,0
2009-10-20,5.9604,6.111,5.8784,6.0563,109336,0
2009-10-21,6.1451,6.2752,6.1043,6.2205,132417,0
2009-10-22,6.3299,6.6243,6.1658,6.3985,91077,0
2009-10-23,6.5011,6.5489,6.3985,6.4327,78684,0
2009-10-26,6.5559,6.5559,6.2205,6.2205,66132,0
2009-10-27,6.2891,6.2891,6.1247,6.1316,50965,0
2009-10-28,6.1316,6.1726,5.6799,5.7278,57741,0
2009-10-29,5.7483,5.9879,5.7483,5.9537,77301,0
2009-10-30,5.9742,5.9742,5.8442,5.9124,33173,0
2009-11-02,5.9742,5.9742,5.6935,5.7415,72036,0
2009-11-03,5.7278,5.7621,5.591,5.6594,13185,0
2009-11-04,5.7141,6.0153,5.7141,5.9195,39525,0
2009-11-05,6.0289,6.0289,5.8579,5.8579,24207,0
2009-11-06,5.933,6.077,5.8167,6.022,17815,0
2009-11-09,6.1247,6.1247,5.6115,5.9195,37397,0
2009-11-10,5.9811,5.9879,5.8237,5.9879,18804,0
2009-11-11,6.022,6.0494,5.9195,5.9263,24930,0
2009-11-12,5.8304,5.8852,5.3719,5.3719,20574,0
2009-11-13,5.5224,5.5977,5.4542,5.5019,75872,0
2009-11-16,5.5977,5.6525,5.3514,5.4199,258804,0
2009-11-17,5.4062,5.4814,5.3378,5.4814,499828,0
2009-11-18,5.4814,5.8304,5.4542,5.543,83310,0
2009-11-19,5.4814,5.5569,5.461,5.4745,63810,0
2009-11-20,5.4745,5.4745,5.0161,5.4542,52061,0
2009-11-23,5.4745,5.5088,5.4129,5.461,158511,0
2009-11-24,5.4679,5.5088,5.4062,5.4336,128643,0
2009-11-25,5.5019,5.5977,5.4745,5.5977,39312,0
2009-11-27,5.3855,5.55,5.3789,5.4951,43972,0
2009-11-30,5.461,5.6457,5.461,5.632,24476,0
2009-12-01,5.6457,5.9124,5.6457,5.8304,49210,0
2009-12-02,5.8852,5.9058,5.8167,5.8647,33903,0
2009-12-03,5.9469,5.9673,5.7141,5.7483,61081,0
2009-12-04,5.8372,5.9537,5.7757,5.851,27769,0
2009-12-07,5.8715,5.8715,5.7757,5.8167,15782,0
2009-12-08,5.8099,5.8784,5.7551,5.8167,15792,0
2009-12-09,5.8167,5.8167,5.721,5.7621,72202,0
2009-12-10,5.8647,5.9879,5.8167,5.9879,58598,0
2009-12-11,5.9195,5.9811,5.8852,5.9537,22356,0
2009-12-14,5.8579,6.1863,5.8372,6.0563,57253,0
2009-12-15,5.9742,6.0905,5.9742,6.0563,31051,0
2009-12-16,6.1451,6.1451,6.0084,6.0426,22853,0
2009-12-17,6.1384,6.1451,6.0084,6.0084,53536,0
2009-12-18,6.0084,6.1316,5.9673,6.077,19758,0
2009-12-21,6.2684,6.5695,6.1178,6.3779,281843,0
2009-12-22,6.4601,6.987,6.4601,6.7543,157121,0
2009-12-23,6.7816,6.8432,6.7407,6.7407,47378,0
2009-12-24,6.7201,6.7201,6.6722,6.6722,731,0
2009-12-28,6.6379,6.8432,6.6379,6.7476,14746,0
2009-12-29,6.8843,6.8843,6.6585,6.6585,10579,0
2009-12-30,6.7407,6.7407,6.5763,6.6722,8892,0
2009-12-31,6.6038,6.6038,6.4805,6.4805,22065,0
2010-01-04,6.5148,6.7201,6.5148,6.6379,54771,0
2010-01-05,7.4181,7.4181,6.6517,6.9322,177272,0
2010-01-06,6.9459,6.9732,6.7748,6.8091,43864,0
2010-01-07,6.6175,6.8432,6.5627,6.8227,26304,0
2010-01-08,6.8159,6.8159,6.7476,6.7748,34704,0
2010-01-11,6.9117,6.9938,6.6722,6.6722,24624,0
2010-01-12,6.5695,6.5695,6.2274,6.4327,27941,0
2010-01-13,6.3642,6.7476,6.2616,6.3027,34849,0
2010-01-14,6.2821,6.4805,6.2616,6.3642,50921,0
2010-01-15,6.4395,6.4601,6.2891,6.3573,34111,0
2010-01-19,6.3299,6.727,6.1726,6.5148,72382,0
2010-01-20,6.3916,6.7748,6.3573,6.6585,33550,0
2010-01-21,6.7132,6.8364,6.3642,6.4943,28970,0
2010-01-22,6.4601,6.4601,6.1384,6.1932,36805,0
2010-01-25,6.2274,6.3985,6.1522,6.3027,396557,0
2010-01-26,6.2752,6.4601,6.1658,6.3027,185709,0
2010-01-27,6.2069,6.3096,6.2069,6.2957,15929,0
2010-01-28,6.4327,6.4669,6.2957,6.4669,52297,0
2010-01-29,6.6106,6.6106,6.3027,6.3711,80037,0
2010-02-01,6.4327,6.4327,6.2957,6.3642,38968,0
2010-02-02,6.4327,6.4327,6.2616,6.4053,22709,0
2010-02-03,6.3849,6.3985,6.3164,6.3642,17326,0
2010-02-04,6.3437,6.3573,6.1932,6.2752,46576,0
2010-02-05,6.2138,6.2684,6.1178,6.2684,59959,0
2010-02-08,6.2001,6.241,6.1932,6.2341,7890,0
2010-02-09,6.3096,6.3916,6.2001,6.3299,33608,0
2010-02-10,6.4259,6.4259,6.2205,6.3369,282176,0
2010-02-11,6.2752,6.4327,6.2752,6.3437,18132,0
2010-02-12,6.4327,6.4327,6.3437,6.3711,22781,0
2010-02-16,6.3849,6.4327,6.2138,6.4053,98877,0
2010-02-17,6.4259,6.6379,6.3985,6.5763,40775,0
2010-02-18,6.5148,6.6652,6.5079,6.5627,15342,0
2010-02-19,6.5763,6.5832,6.5011,6.5832,7588,0
2010-02-22,6.5695,6.5763,6.5079,6.5421,43547,0
2010-02-23,6.4943,6.4943,6.3916,6.4395,48123,0
2010-02-24,6.3849,6.4327,6.0015,6.4259,21843,0
2010-02-25,6.3437,6.3711,6.2957,6.3232,29425,0
2010-02-26,6.3437,6.4669,6.3437,6.4669,76262,0
2010-03-01,6.6038,6.7543,6.5011,6.6517,39031,0
2010-03-02,6.6791,6.7063,6.6448,6.6585,26859,0
2010-03-03,6.6517,6.6517,6.4805,6.5695,19482,0
2010-03-04,6.5148,6.5832,6.4738,6.5627,34704,0
2010-03-05,6.5695,6.6722,6.5079,6.5559,52454,0
2010-03-08,6.6038,6.6379,6.5011,6.5969,49044,0
2010-03-09,6.5421,6.6722,6.5421,6.6038,145818,0
2010-03-10,6.5489,6.7063,6.5489,6.6722,20312,0
2010-03-11,6.6038,6.7407,6.5559,6.6312,18119,0
2010-03-12,6.6038,6.7748,6.6038,6.7476,55188,0
2010-03-15,6.6652,6.7816,6.6106,6.7338,39447,0
2010-03-16,6.7748,7.0143,6.7476,7.0007,115735,0
2010-03-17,7.0554,7.2333,7.0143,7.0896,164667,0
2010-03-18,6.987,7.1032,6.9459,7.069,52977,0
2010-03-19,7.1169,7.1306,6.9801,7.0349,48492,0
2010-03-22,6.9664,7.0418,6.9049,7.0143,40727,0
2010-03-23,6.9664,7.0759,6.9664,7.0349,53602,0
2010-03-24,7.0143,7.0759,6.9732,7.0418,19216,0
2010-03-25,7.0486,7.3907,7.0486,7.2539,247366,0
2010-03-26,7.3223,7.3429,7.2539,7.2539,84019,0
2010-03-29,7.3155,7.3359,7.288,7.3223,11628,0
2010-03-30,7.295,7.4386,7.288,7.384,36622,0
2010-03-31,7.3907,7.4318,7.2676,7.4112,28182,0
2010-04-01,7.3907,7.8699,7.384,7.856,66153,0
2010-04-05,7.7876,8.0272,7.7876,7.9245,107418,0
2010-04-06,7.8834,8.1778,7.8834,8.0956,47435,0
2010-04-07,8.1229,8.164,8.0477,8.0682,173280,0
2010-04-08,7.993,8.0613,7.9518,8.0613,57145,0
2010-04-09,8.0682,8.294,8.0067,8.1571,97255,0
2010-04-12,8.2257,8.2257,8.075,8.1093,26053,0
2010-04-13,8.075,8.2119,8.075,8.2051,59016,0
2010-04-14,8.0682,8.1229,7.8766,8.0272,78234,0
2010-04-15,8.1708,8.1708,8.0338,8.0682,47952,0
2010-04-16,8.075,8.075,7.6302,7.904,250850,0
2010-04-19,8.0134,8.1708,7.9314,8.1708,178566,0
2010-04-20,8.3899,8.6294,8.3556,8.5609,197146,0
2010-04-21,8.5267,8.7595,8.5198,8.684,133459,0
2010-04-22,8.684,8.7184,8.6363,8.6978,220149,0
2010-04-23,8.7252,9.0126,8.7252,8.8758,67026,0
2010-04-26,8.821,9.2377,8.821,9.0539,389518,0
2010-04-27,9.252,9.539,8.5883,8.6567,174472,0
2010-04-28,8.7799,8.7799,8.3283,8.6226,220161,0
2010-04-29,8.6019,8.9441,8.5541,8.8825,293743,0
2010-04-30,8.903,8.903,8.3625,8.6978,122764,0
2010-05-03,8.8485,8.8485,8.4857,8.7046,72992,0
2010-05-04,8.691,8.691,8.3351,8.465,61541,0
2010-05-05,8.5609,8.5609,8.1983,8.2871,50318,0
2010-05-06,8.1778,8.3487,7.8699,7.9792,119746,0
2010-05-07,7.8699,7.9587,7.733,7.7809,152274,0
2010-05-10,7.986,8.6773,7.8699,8.5951,184479,0
2010-05-11,8.6019,8.6019,8.3761,8.4515,49715,0
2010-05-12,8.4993,8.5814,8.4172,8.5198,40438,0
2010-05-13,7.9245,8.6088,7.3566,8.5404,224771,0
2010-05-14,8.5404,8.5746,8.0203,8.1435,109764,0
2010-05-17,8.2119,8.4446,8.1367,8.2804,75270,0
2010-05-18,8.2736,8.5746,8.2257,8.3146,65158,0
2010-05-19,8.3146,8.383,7.9587,8.0272,166214,0
2010-05-20,7.8013,7.9518,7.3907,7.5823,121347,0
2010-05-21,7.507,7.5207,7.3907,7.4866,67668,0
2010-05-24,7.3907,7.5277,7.3429,7.4934,44282,0
2010-05-25,7.2676,7.4045,7.2607,7.3016,38047,0
2010-05-26,7.295,7.466,7.2812,7.3016,36521,0
2010-05-27,7.3223,7.5413,7.295,7.5413,124918,0
2010-05-28,7.4934,7.5687,7.3291,7.5277,108637,0
2010-06-01,7.4112,7.5344,7.3771,7.4456,33885,0
2010-06-02,7.4318,7.5619,7.3907,7.5413,75247,0
2010-06-03,7.5138,7.5755,7.4591,7.5482,49231,0
2010-06-04,7.4523,7.5413,7.295,7.3429,41541,0
2010-06-07,7.2744,7.4112,7.2197,7.247,36494,0
2010-06-08,7.3291,7.4112,7.1169,7.247,46200,0
2010-06-09,7.206,7.466,7.206,7.3359,33186,0
2010-06-10,7.5482,7.5892,7.2812,7.3907,34750,0
2010-06-11,7.2744,7.3907,7.2401,7.3907,32044,0
2010-06-14,7.384,7.5277,7.3429,7.3907,58191,0
2010-06-15,7.3359,7.5277,7.2812,7.5277,42533,0
2010-06-16,7.5277,7.5277,7.3702,7.507,63985,0
2010-06-17,7.4934,7.4934,7.1785,7.2607,54861,0
2010-06-18,7.2265,7.2744,7.1785,7.206,38547,0
2010-06-21,7.247,7.384,6.987,6.9938,52558,0
2010-06-22,6.9598,7.2744,6.9598,7.2607,36219,0
2010-06-23,7.3223,7.3429,7.0349,7.3359,72505,0
2010-06-24,7.247,7.3907,7.1785,7.3632,100759,0
2010-06-25,7.4249,7.4249,7.2333,7.3155,15819,0
2010-06-28,7.3632,7.4249,7.2607,7.3907,14746,0
2010-06-29,7.3632,7.3632,7.0349,7.069,40860,0
2010-06-30,7.0981,7.2608,7.0485,7.1475,30430,0
2010-07-01,7.1719,7.1719,6.8022,7.1377,71733,0
2010-07-02,7.1306,7.2812,7.0279,7.1238,14861,0
2010-07-06,7.1238,7.2401,7.1238,7.1581,39793,0
2010-07-07,7.1444,7.3975,7.1444,7.3702,16431,0
2010-07-08,7.4591,7.4866,7.4318,7.4866,4822,0
2010-07-09,7.4523,7.5277,7.4523,7.5277,207520,0
2010-07-12,7.466,7.5277,7.3975,7.4249,27191,0
2010-07-13,7.4866,7.5277,7.3497,7.466,51274,0
2010-07-14,7.4045,7.5138,7.3566,7.4249,27012,0
2010-07-15,7.384,7.5003,7.206,7.4318,71884,0
2010-07-16,7.4318,7.4591,7.2607,7.3702,50197,0
2010-07-19,7.3771,7.4866,7.1581,7.2128,38725,0
2010-07-20,7.2607,7.5277,7.2607,7.4934,78591,0
2010-07-21,7.4866,7.4934,7.2744,7.3223,80862,0
2010-07-22,7.3975,7.5277,7.2744,7.5003,86178,0
2010-07-23,7.5207,7.5413,7.3291,7.4866,39055,0
2010-07-26,7.4249,7.5277,7.2744,7.5277,83038,0
2010-07-27,7.5277,7.5344,7.4249,7.5277,391151,0
2010-07-28,7.5138,7.5277,7.2539,7.384,56943,0
2010-07-29,7.4798,7.5277,7.4318,7.507,47923,0
2010-07-30,7.3632,7.5344,7.3632,7.4934,54215,0
2010-08-02,7.5277,7.5961,7.4798,7.5277,154316,0
2010-08-03,7.4798,7.8356,7.4386,7.8286,182568,0
2010-08-04,7.8356,8.1093,7.733,8.0477,113884,0
2010-08-05,8.0409,8.253,8.0272,8.1983,77703,0
2010-08-06,8.1778,8.253,8.0272,8.253,116721,0
2010-08-09,8.2666,8.4172,8.0134,8.4105,70620,0
2010-08-10,8.383,8.5473,8.246,8.4035,60947,0
2010-08-11,8.3351,8.3487,7.8971,8.0819,55986,0
2010-08-12,7.9245,8.4787,7.9245,8.3761,78641,0
2010-08-13,8.3351,8.4787,8.3146,8.4172,73622,0
2010-08-16,8.3556,8.5473,8.3076,8.5198,37734,0
2010-08-17,8.5541,8.5609,8.3556,8.4787,52479,0
2010-08-18,8.5404,8.9441,8.4925,8.9305,179018,0
2010-08-19,8.951,8.9647,8.5541,8.6226,37550,0
2010-08-20,8.6226,8.8278,8.5473,8.773,49123,0
2010-08-23,8.8278,8.91,8.7184,8.7184,60950,0
2010-08-24,8.5951,8.6226,8.3966,8.3966,48313,0
2010-08-25,8.2666,8.5267,8.2257,8.4993,24743,0
2010-08-26,8.513,8.5609,8.3899,8.431,22874,0
2010-08-27,8.4719,8.6226,8.4172,8.5883,17613,0
2010-08-30,8.6226,8.6703,8.4515,8.4787,32202,0
2010-08-31,8.393,8.6194,8.3011,8.5983,91179,0
2010-09-01,8.6157,9.0057,8.4583,8.9236,137214,0
2010-09-02,8.91,9.1222,8.8346,9.0539,82025,0
2010-09-03,9.1222,9.2797,9.0197,9.2177,66333,0
2010-09-07,9.1909,9.2931,9.1699,9.231,12334,0
2010-09-08,9.2864,9.4163,8.9852,9.1632,72237,0
2010-09-09,9.3619,9.444,9.0197,9.0672,43028,0
2010-09-10,9.0126,9.1288,8.9578,9.0945,33660,0
2010-09-13,9.0945,9.2377,8.8346,9.0197,77369,0
2010-09-14,9.0126,9.2864,8.9852,9.0331,49896,0
2010-09-15,8.9578,9.0057,8.7252,8.8552,66361,0
2010-09-16,8.8415,8.8894,8.7184,8.8689,61118,0
2010-09-17,8.992,8.992,8.7184,8.8278,35688,0
2010-09-20,8.7799,9.1288,8.7799,9.0811,49887,0
2010-09-21,8.9647,9.0878,8.8689,9.0463,56178,0
2010-09-22,8.992,9.3953,8.992,9.2654,97956,0
2010-09-23,9.1499,9.2931,9.0945,9.2931,59221,0
2010-09-24,9.2377,9.696,9.2377,9.696,100258,0
2010-09-27,9.704,9.922,9.696,9.902,94226,0
2010-09-28,9.922,10.129,9.814,10.101,136970,0
2010-09-29,10.018,10.039,9.793,9.985,80044,0
2010-09-30,10.052,10.265,9.978,10.122,107073,0
2010-10-01,10.114,10.114,9.689,9.84,72539,0
2010-10-04,9.779,9.854,9.663,9.773,31603,0
2010-10-05,9.786,10.129,9.71,10.06,85406,0
2010-10-06,10.018,10.026,9.717,9.745,42880,0
2010-10-07,9.752,9.773,9.663,9.67,43563,0
2010-10-08,9.677,9.82,9.643,9.731,37172,0
2010-10-11,9.683,9.922,9.636,9.902,63751,0
2010-10-12,9.888,9.909,9.553,9.581,87865,0
2010-10-13,9.649,9.807,9.649,9.758,83663,0
2010-10-14,9.779,9.779,9.587,9.683,44565,0
2010-10-15,9.717,9.786,9.656,9.786,83691,0
2010-10-18,9.773,9.786,9.677,9.786,41376,0
2010-10-19,9.663,9.773,9.594,9.615,28062,0
2010-10-20,9.67,9.766,9.546,9.745,80941,0
2010-10-21,9.704,9.779,9.636,9.773,85891,0
2010-10-22,9.724,9.847,9.663,9.779,277212,0
2010-10-25,9.909,9.957,9.731,9.807,274705,0
2010-10-26,9.581,9.622,9.3065,9.525,196893,0
2010-10-27,9.513,10.606,9.4641,10.259,742086,0
2010-10-28,10.265,10.43,10.087,10.108,177879,0
2010-10-29,10.063,10.48,9.907,10.48,143670,0
2010-11-01,10.594,10.676,10.265,10.423,253295,0
2010-11-02,10.532,10.875,10.367,10.436,441038,0
2010-11-03,10.566,10.566,10.299,10.491,299180,0
2010-11-04,10.532,11.449,10.532,11.401,731076,0
2010-11-05,11.361,12.106,11.361,12.017,423560,0
2010-11-08,12.044,12.68,11.866,12.002,307762,0
2010-11-09,11.969,12.298,11.483,11.599,158117,0
2010-11-10,11.634,11.928,11.532,11.928,53728,0
2010-11-11,11.941,11.956,11.634,11.654,70865,0
2010-11-12,11.386,11.394,10.942,11.079,151179,0
2010-11-15,11.092,11.702,11.092,11.572,103897,0
2010-11-16,11.161,11.161,10.683,10.758,88714,0
2010-11-17,10.73,10.895,10.696,10.833,64674,0
2010-11-18,11.107,11.428,10.997,11.004,70496,0
2010-11-19,11.148,11.148,10.847,10.916,53622,0
2010-11-22,11.011,11.141,10.696,10.84,62624,0
2010-11-23,10.717,10.764,10.601,10.73,14297,0
2010-11-24,10.84,11.018,10.47,10.928,56931,0
2010-11-26,10.956,11.299,10.819,11.059,101745,0
2010-11-29,11.039,11.195,10.717,11.004,637220,0
2010-11-30,10.983,11.229,10.696,10.977,283074,0
2010-12-01,11.195,11.195,10.792,10.962,116001,0
2010-12-02,10.854,11.312,10.854,11.229,241094,0
2010-12-03,11.229,11.25,11.12,11.237,55763,0
2010-12-06,11.237,11.257,10.983,11.127,107008,0
2010-12-07,11.086,11.169,11.011,11.141,56298,0
2010-12-08,11.107,11.107,10.826,10.949,34920,0
2010-12-09,11.025,11.079,10.813,10.921,87101,0
2010-12-10,10.97,11.018,10.778,10.949,69580,0
2010-12-13,10.875,10.949,10.785,10.798,84082,0
2010-12-14,10.798,11.025,10.689,10.895,322877,0
2010-12-15,10.813,10.921,10.655,10.785,378960,0
2010-12-16,10.73,10.942,10.73,10.805,89621,0
2010-12-17,10.798,10.833,10.709,10.77,21727,0
2010-12-20,10.785,10.921,10.312,10.676,229909,0
2010-12-21,10.676,11.004,10.634,10.84,113154,0
2010-12-22,10.84,11.113,10.764,11.107,70750,0
2010-12-23,11.025,11.046,10.627,10.792,83770,0
2010-12-27,10.689,10.798,10.668,10.778,72146,0
2010-12-28,10.764,10.77,10.683,10.724,35593,0
2010-12-29,10.828,10.855,10.714,10.813,72332,0
2010-12-30,10.841,10.983,10.841,10.983,49926,0
2010-12-31,10.983,11.074,10.951,11.013,24936,0
2011-01-03,11.052,11.361,11.046,11.12,79867,0
2011-01-04,11.113,11.21,11.039,11.189,82820,0
2011-01-05,11.092,11.367,11.092,11.312,184200,0
2011-01-06,11.386,11.668,11.361,11.476,113343,0
2011-01-07,11.386,11.463,11.059,11.223,40771,0
2011-01-10,11.203,11.223,10.949,11.031,36935,0
2011-01-11,11.154,11.154,10.942,10.942,50740,0
2011-01-12,11.011,11.092,10.916,10.949,39608,0
2011-01-13,10.983,10.997,10.764,10.764,18287,0
2011-01-14,10.758,10.977,10.703,10.826,121892,0
2011-01-18,10.813,11.127,10.751,10.833,125077,0
2011-01-19,10.888,11.141,10.826,11.011,81959,0
2011-01-20,11.031,11.127,10.792,11.1,50788,0
2011-01-21,11.107,11.291,11.107,11.195,63179,0
2011-01-24,11.203,11.216,11.052,11.059,54371,0
2011-01-25,10.956,10.977,10.73,10.875,22578,0
2011-01-26,10.97,10.97,10.758,10.805,32691,0
2011-01-27,10.881,10.895,10.805,10.805,22070,0
2011-01-28,10.792,10.819,10.395,10.573,77337,0
2011-01-31,10.542,10.898,10.542,10.882,70958,0
2011-02-01,10.997,11.291,10.875,10.956,41779,0
2011-02-02,10.847,10.962,10.792,10.888,25986,0
2011-02-03,10.819,10.949,10.813,10.928,32061,0
2011-02-04,10.942,11.34,10.928,11.243,101682,0
2011-02-07,11.216,11.216,10.895,10.99,24317,0
2011-02-08,10.99,11.086,10.99,11.031,23187,0
2011-02-09,10.997,10.997,10.689,10.778,17639,0
2011-02-10,10.737,10.86,10.443,10.443,104586,0
2011-02-11,10.456,10.491,10.333,10.436,56194,0
2011-02-14,10.409,10.409,10.244,10.252,24251,0
2011-02-15,10.252,10.252,10.101,10.135,11293,0
2011-02-16,10.094,10.142,9.922,10.026,45540,0
2011-02-18,10.265,10.265,9.922,10.073,64086,0
2011-02-22,10.018,10.06,9.649,9.683,126797,0
2011-02-23,9.649,9.696,9.1976,9.581,64244,0
2011-02-24,9.587,9.888,9.4297,9.581,138098,0
2011-02-25,9.608,9.71,9.581,9.615,49576,0
2011-02-28,9.567,10.028,9.554,9.985,99159,0
2011-03-01,9.985,9.985,9.704,9.738,13528,0
2011-03-02,9.724,9.814,9.594,9.71,33610,0
2011-03-03,9.766,9.916,9.643,9.828,133119,0
2011-03-04,9.881,9.881,9.602,9.649,46313,0
2011-03-07,9.766,9.793,9.566,9.581,46230,0
2011-03-08,9.656,9.854,9.636,9.854,11668,0
2011-03-09,9.82,9.875,9.71,9.86,37701,0
2011-03-10,9.724,9.766,9.3752,9.71,76511,0
2011-03-11,9.677,9.807,9.3752,9.745,49046,0
2011-03-14,9.615,9.745,9.506,9.745,21284,0
2011-03-15,9.574,9.574,9.3819,9.539,64429,0
2011-03-16,9.444,9.643,9.4163,9.444,54965,0
2011-03-17,9.567,9.66,9.4545,9.582,20763,0
2011-03-18,9.643,9.643,9.4297,9.513,33214,0
2011-03-21,9.525,9.854,9.4851,9.581,37701,0
2011-03-22,9.532,9.615,9.4641,9.615,18613,0
2011-03-23,9.546,9.643,9.546,9.581,14747,0
2011-03-24,9.594,9.636,9.581,9.608,10230,0
2011-03-25,9.656,9.731,9.581,9.717,13029,0
2011-03-28,9.717,9.828,9.704,9.828,107961,0
2011-03-29,9.717,9.752,9.628,9.649,16523,0
2011-03-30,9.689,9.82,9.566,9.608,128906,0
2011-03-31,9.599,9.615,9.4526,9.4832,128597,0
2011-04-01,9.581,9.622,9.2654,9.4096,138545,0
2011-04-04,9.4163,9.4784,9.3886,9.423,46179,0
2011-04-05,9.444,9.4717,9.4096,9.423,59869,0
2011-04-06,9.4364,9.4717,9.4096,9.423,45513,0
2011-04-07,9.4163,9.4984,9.4096,9.4297,26454,0
2011-04-08,9.4364,9.4574,9.3886,9.3953,60518,0
2011-04-11,9.3676,9.4096,9.3065,9.3619,90496,0
2011-04-12,9.2702,9.3762,9.0653,9.3762,56415,0
2011-04-13,9.3676,9.3752,9.1422,9.1909,28098,0
2011-04-14,9.1766,9.2454,8.9647,9.0945,518235,0
2011-04-15,9.1355,9.1355,8.992,9.0126,151545,0
2011-04-18,8.7936,8.8346,8.7252,8.7389,242718,0
2011-04-19,8.6294,8.7595,8.6294,8.7319,41487,0
2011-04-20,8.8141,8.8415,8.7114,8.7526,106069,0
2011-04-21,8.7526,8.7595,8.6294,8.6978,62009,0
2011-04-25,8.6567,8.684,8.5678,8.5951,59807,0
2011-04-26,8.5951,8.6431,8.5267,8.5267,96268,0
2011-04-27,8.4787,8.6157,8.4787,8.5267,78932,0
2011-04-28,8.5063,8.5814,8.4446,8.5541,73626,0
2011-04-29,8.5555,8.6714,8.5555,8.6637,112555,0
2011-05-02,8.6088,8.9305,8.6088,8.8141,450708,0
2011-05-03,8.8035,9.4975,8.7751,9.0935,155173,0
2011-05-04,9.0811,9.2177,8.903,8.9989,58412,0
2011-05-05,8.9166,8.945,8.8035,8.846,107239,0
2011-05-06,8.8963,8.8963,8.8141,8.821,11849,0
2011-05-09,8.8073,8.8141,8.7595,8.7867,11403,0
2011-05-10,8.8278,9.0463,8.7936,9.0126,83290,0
2011-05-11,8.9803,9.0444,8.7611,8.9166,74210,0
2011-05-12,8.9374,8.9578,8.8005,8.8963,90932,0
2011-05-13,8.8689,8.8963,8.7457,8.7799,25875,0
2011-05-16,8.7662,8.8963,8.7457,8.8346,127980,0
2011-05-17,8.8073,8.8894,8.8005,8.8758,14210,0
2011-05-18,8.8485,9.0811,8.8485,9.0539,56491,0
2011-05-19,9.0735,9.0878,8.9647,9.0396,21903,0
2011-05-20,9.0087,9.0087,8.8106,8.8954,16712,0
2011-05-23,8.862,8.8825,8.7595,8.8073,35798,0
2011-05-24,8.773,9.0878,8.7595,9.0672,64575,0
2011-05-25,9.0396,9.0878,8.9236,8.951,46470,0
2011-05-26,8.9167,8.9647,8.8689,8.91,32625,0
2011-05-27,8.8743,9.0016,8.8318,8.9734,34073,0
2011-05-31,9.0087,9.0368,8.8389,8.8884,12825,0
2011-06-01,8.8884,8.945,8.8176,8.8176,48604,0
2011-06-02,8.8176,8.8176,8.7186,8.8106,58527,0
2011-06-03,8.7822,8.8318,8.7681,8.7822,18888,0
2011-06-06,8.7893,8.8106,8.7611,8.7681,24890,0
2011-06-07,8.8035,8.8318,8.7611,8.7751,12250,0
2011-06-08,9.1508,9.3695,9.0587,9.2072,100109,0
2011-06-09,9.2005,9.3275,9.1432,9.1785,20446,0
2011-06-10,9.1642,9.2988,9.0653,9.2349,50614,0
2011-06-13,9.2702,9.3485,9.2138,9.3132,36018,0
2011-06-14,9.3418,9.3628,9.3275,9.3418,16931,0
2011-06-15,9.2072,9.2702,9.0587,9.2138,42221,0
2011-06-16,9.1928,9.2349,9.1002,9.1145,37920,0
2011-06-17,9.1718,9.2349,9.0935,9.1002,113434,0
2011-06-20,9.2559,9.3628,9.0653,9.1785,30883,0
2011-06-21,9.2702,9.504,9.2205,9.2492,22195,0
2011-06-22,9.2349,9.2349,9.1642,9.2072,15427,0
2011-06-23,9.1642,9.4832,9.1002,9.3905,73307,0
2011-06-24,9.4259,9.695,9.3838,9.667,55710,0
2011-06-27,9.702,9.702,9.561,9.582,18438,0
2011-06-28,9.653,9.653,9.4832,9.546,55802,0
2011-06-29,9.589,9.9,9.561,9.575,38237,0
2011-06-30,9.606,9.769,9.606,9.738,35683,0
2011-07-01,9.688,9.851,9.567,9.624,38424,0
2011-07-05,9.66,9.837,9.596,9.73,17845,0
2011-07-06,9.745,9.773,9.4765,9.554,57959,0
2011-07-07,9.907,9.907,9.646,9.681,20613,0
2011-07-08,9.618,9.639,9.539,9.61,20086,0
2011-07-11,9.504,9.639,9.4478,9.4478,15479,0
2011-07-12,9.4478,9.4478,9.3418,9.3418,14138,0
2011-07-13,9.3695,9.3695,9.0725,9.2492,48524,0
2011-07-14,9.2349,9.2988,9.2072,9.2415,8343,0
2011-07-15,9.2282,9.2635,9.1785,9.1785,25494,0
2011-07-18,9.1288,9.2005,9.0935,9.1078,41954,0
2011-07-19,9.2349,9.2492,9.1508,9.1642,101129,0
2011-07-20,9.2138,9.2922,9.1861,9.2005,6377,0
2011-07-21,9.2138,9.3905,9.2138,9.3905,42524,0
2011-07-22,9.3695,9.3838,9.2702,9.3055,9185,0
2011-07-25,9.3055,9.3055,9.1928,9.1928,18988,0
2011-07-26,9.1642,9.1861,9.0935,9.1432,16663,0
2011-07-27,9.1365,9.1508,8.9662,9.0368,29205,0
2011-07-28,8.9662,9.0159,8.938,8.9875,48949,0
2011-07-29,8.9111,8.9884,8.9111,8.973,3548,0
2011-08-01,8.9238,9.0935,8.8529,8.9734,54874,0
2011-08-02,8.9591,9.2988,8.9522,9.0444,13073,0
2011-08-03,8.9309,8.945,8.6336,8.9238,20654,0
2011-08-04,8.9166,8.9166,8.6406,8.6831,46196,0
2011-08-05,8.662,8.7256,8.3576,8.5842,37662,0
2011-08-08,8.2798,8.393,7.9189,8.032,238903,0
2011-08-09,8.0109,8.2587,7.9968,8.1312,82552,0
2011-08-10,8.1171,8.1525,7.9968,8.0251,75409,0
2011-08-11,8.0109,8.2302,7.926,8.1312,63612,0
2011-08-12,8.1667,8.1737,7.8623,8.0179,32468,0
2011-08-15,8.1241,8.2656,7.8623,8.2091,21466,0
2011-08-16,8.2019,8.3081,7.9896,8.0109,56928,0
2011-08-17,8.0464,8.6831,8.0464,8.393,58253,0
2011-08-18,8.2869,8.2869,7.8978,7.9896,26208,0
2011-08-19,7.9542,7.9542,7.5509,7.7916,58102,0
2011-08-22,7.8056,8.0675,7.7773,7.8764,24137,0
2011-08-23,7.8411,7.9189,7.1335,7.827,36310,0
2011-08-24,7.7208,8.1737,7.5368,7.9542,64966,0
2011-08-25,8.11,8.11,7.7844,7.7985,61321,0
2011-08-26,7.6287,7.8553,7.3882,7.8199,42047,0
2011-08-29,7.8199,8.032,7.8199,7.9332,37895,0
2011-08-30,7.8553,7.9615,7.8481,7.9472,18779,0
2011-08-31,7.999,8.2619,7.999,8.0842,93133,0
2011-09-01,8.0464,8.1808,7.9332,7.9332,51307,0
2011-09-02,7.9141,7.9604,7.8059,7.8599,50872,0
2011-09-06,7.6996,7.6996,7.5297,7.6146,35699,0
2011-09-07,7.65,7.7844,7.4944,7.7633,35912,0
2011-09-08,7.7492,7.8623,7.4801,7.5368,43259,0
2011-09-09,7.5085,7.5793,7.1688,7.2324,41616,0
2011-09-12,7.0201,7.197,6.9848,7.0626,74581,0
2011-09-13,7.0909,7.2677,7.0697,7.1546,19954,0
2011-09-14,7.1335,7.2042,6.9706,6.9706,19356,0
2011-09-15,7.0839,7.2466,6.9776,7.2042,42957,0
2011-09-16,7.19,7.5509,7.19,7.5014,56952,0
2011-09-19,7.3173,7.3951,7.1335,7.289,32040,0
2011-09-20,7.2677,7.4447,6.9706,7.2677,24955,0
2011-09-21,7.2608,7.289,7.0273,7.0768,9777,0
2011-09-22,6.914,7.0413,6.001,6.2558,257427,0
2011-09-23,6.263,6.3338,5.9162,6.0295,151534,0
2011-09-26,6.1497,6.1497,6.0295,6.0931,43942,0
2011-09-27,6.2134,6.3195,6.0295,6.263,48988,0
2011-09-28,6.3338,6.3974,6.1993,6.2063,61995,0
2011-09-29,6.263,6.3833,6.171,6.27,31059,0
2011-09-30,6.2602,6.3452,6.0901,6.1597,42553,0
2011-10-03,6.1216,6.3055,5.9799,6.086,64725,0
2011-10-04,6.001,6.1567,5.7392,6.1216,47642,0
2011-10-05,6.2063,6.4823,6.171,6.3408,34887,0
2011-10-06,6.2842,6.5106,6.2842,6.5035,5188,0
2011-10-07,6.5602,6.7653,6.546,6.6593,23017,0
2011-10-10,6.6946,6.7937,6.6663,6.7583,21362,0
2011-10-11,6.7937,7.3669,6.7937,7.0909,46274,0
2011-10-12,7.0839,7.2183,6.723,7.0697,10662,0
2011-10-13,7.0839,7.381,7.013,7.2324,56408,0
2011-10-14,7.3032,7.3882,6.9848,7.1475,23882,0
2011-10-17,7.0839,7.2113,6.9706,7.1475,46634,0
2011-10-18,7.0839,7.4306,7.0839,7.4023,18705,0
2011-10-19,7.2537,7.4164,7.19,7.2749,13597,0
2011-10-20,7.3173,7.3669,7.2396,7.2677,197292,0
2011-10-21,7.3173,7.3882,7.2253,7.3528,14875,0
2011-10-24,7.3103,7.3315,7.2466,7.3315,3912,0
2011-10-25,7.2957,7.2957,7.1644,7.2571,11864,0
2011-10-26,7.2821,7.3245,7.2749,7.3245,17838,0
2011-10-27,7.2396,7.65,7.2396,7.565,44301,0
2011-10-28,7.5225,7.5368,7.3032,7.4801,22182,0
2011-10-31,7.4813,7.4813,7.0794,7.1644,7283,0
2011-11-01,7.1644,7.1644,6.8011,6.9248,52449,0
2011-11-02,6.9565,7.1616,6.9565,7.1122,6999,0
2011-11-03,7.1335,7.1721,7.1103,7.1335,10622,0
2011-11-04,7.1335,7.203,7.0872,7.1489,9185,0
2011-11-07,7.1829,7.1829,7.1335,7.1335,1272,0
2011-11-08,7.1103,7.435,7.0949,7.3808,41769,0
2011-11-09,7.288,7.3268,7.1489,7.1567,12364,0
2011-11-10,7.1876,7.1954,7.1489,7.1489,988,0
2011-11-11,7.1489,7.1798,7.0872,7.1103,18996,0
2011-11-14,7.1489,7.1721,7.1103,7.1489,11119,0
2011-11-15,7.1489,7.4658,7.1103,7.4658,18254,0
2011-11-16,7.5585,7.605,7.4581,7.5431,90570,0
2011-11-17,7.574,7.574,7.2571,7.3576,27252,0
2011-11-18,7.35,7.5508,7.2725,7.4658,14851,0
2011-11-21,7.35,7.4271,7.2262,7.288,17150,0
2011-11-22,7.3576,7.7132,7.3576,7.7054,43998,0
2011-11-23,7.6434,7.829,7.4503,7.5663,31146,0
2011-11-25,7.5663,7.605,7.3422,7.3808,4443,0
2011-11-28,7.4968,7.4968,7.3732,7.3732,7194,0
2011-11-29,7.35,7.4735,7.3422,7.3732,10286,0
2011-11-30,7.4813,7.7363,7.2186,7.7286,88677,0
2011-12-01,7.6899,7.7905,7.5895,7.6667,55342,0
2011-12-02,7.7672,7.8368,7.6513,7.7672,52890,0
2011-12-05,7.8908,8.2851,7.6203,8.2077,35693,0
2011-12-06,8.1381,8.4628,8.0532,8.4551,22815,0
2011-12-07,8.4319,8.9652,8.3778,8.6328,32102,0
2011-12-08,8.5169,8.5246,7.999,8.0532,23971,0
2011-12-09,8.1536,8.1691,7.8599,7.9759,15350,0
2011-12-12,7.9759,7.999,7.7363,7.8136,13395,0
2011-12-13,7.829,7.829,7.6899,7.7286,16885,0
2011-12-14,7.6667,7.7981,7.6667,7.7672,8859,0
2011-12-15,7.7827,7.7981,7.6977,7.7441,8308,0
2011-12-16,7.7441,7.7672,7.4118,7.7672,27138,0
2011-12-19,7.7054,7.8059,7.6513,7.7981,9640,0
2011-12-20,7.7905,7.7905,7.6126,7.6281,34206,0
2011-12-21,7.6513,7.6899,7.5121,7.5895,27243,0
2011-12-22,7.6126,7.7286,7.574,7.6513,58885,0
2011-12-23,7.7209,7.7518,7.6745,7.6899,12013,0
2011-12-27,7.7132,7.7905,7.6513,7.6899,27288,0
2011-12-28,7.7209,7.7596,7.659,7.7441,14327,0
2011-12-29,7.7827,7.8059,7.574,7.6899,132782,0
2011-12-30,7.6509,8.0184,7.6509,8.0184,18295,0
2012-01-03,8.1924,8.3469,7.999,8.2232,29930,0
2012-01-04,8.2695,8.3159,7.999,8.0842,33231,0
2012-01-05,8.0996,8.231,7.8214,7.9681,52934,0
2012-01-06,7.999,8.0918,7.9063,7.9372,18844,0
2012-01-09,7.8445,7.9759,7.7827,7.7981,12359,0
2012-01-10,7.8368,7.8908,7.7286,7.8136,14618,0
2012-01-11,7.8214,8.2542,7.7981,8.1691,26531,0
2012-01-12,8.1536,8.1691,8.0068,8.0532,20955,0
2012-01-13,8.0532,8.1306,7.7905,7.8754,6774,0
2012-01-17,7.9063,7.9681,7.8754,7.9296,14758,0
2012-01-18,7.9604,8.0379,7.9527,7.999,13123,0
2012-01-19,7.999,8.0379,7.7286,7.7363,17081,0
2012-01-20,7.7596,7.9141,7.7363,7.9141,23874,0
2012-01-23,7.9217,8.0379,7.8986,7.9913,29105,0
2012-01-24,7.9835,8.061,7.8754,7.9604,12920,0
2012-01-25,7.8677,7.9604,7.829,7.8832,23374,0
2012-01-26,7.8059,8.0454,7.8059,7.9604,85016,0
2012-01-27,7.9372,7.9372,7.8136,7.8368,34451,0
2012-01-30,7.8523,7.8523,7.5972,7.775,29109,0
2012-01-31,7.8136,7.8754,7.7981,7.829,61905,0
2012-02-01,7.8214,7.8754,7.7518,7.8059,99018,0
2012-02-02,7.8059,7.8754,7.8059,7.8368,39604,0
2012-02-03,7.8445,7.9604,7.8214,7.9372,158617,0
2012-02-06,7.9913,8.1845,7.9604,8.1691,150031,0
2012-02-07,8.2,8.5015,7.8136,8.4009,146568,0
2012-02-08,8.4009,8.4859,8.1073,8.3856,50566,0
2012-02-09,8.4009,8.4009,8.2077,8.2695,111905,0
2012-02-10,8.231,8.231,8.061,8.0996,34048,0
2012-02-13,8.2695,8.3313,8.115,8.2077,29558,0
2012-02-14,8.2463,8.2773,8.1691,8.2387,11642,0
2012-02-15,8.3469,8.3856,8.2542,8.3005,42002,0
2012-02-16,8.1691,8.4319,8.1691,8.3623,103096,0
2012-02-17,8.4242,8.6946,8.4242,8.6869,28816,0
2012-02-21,8.6328,8.6714,8.5942,8.6328,64864,0
2012-02-22,8.6096,8.6637,8.5478,8.6482,25396,0
2012-02-23,8.6714,8.7255,8.5015,8.6019,18847,0
2012-02-24,8.5015,8.5091,8.4242,8.4937,19014,0
2012-02-27,8.4319,8.5401,8.4319,8.4628,22853,0
2012-02-28,8.37,8.37,7.8832,8.3081,108743,0
2012-02-29,8.3531,8.5328,8.3369,8.4511,251142,0
2012-03-01,8.4859,8.6173,8.3313,8.5942,63273,0
2012-03-02,8.6019,8.7255,8.5633,8.6869,276584,0
2012-03-05,8.6791,8.7178,8.5942,8.5942,46653,0
2012-03-06,8.4628,8.5246,8.3391,8.4937,115202,0
2012-03-07,8.5169,8.5401,8.4242,8.5401,31765,0
2012-03-08,8.5091,8.7565,8.3856,8.6869,77499,0
2012-03-09,8.7489,8.8724,8.4706,8.5169,31000,0
2012-03-12,8.5091,8.5169,8.4242,8.4242,7151,0
2012-03-13,8.4859,8.5401,8.4551,8.4937,21734,0
2012-03-14,8.4783,8.6406,8.4242,8.4242,47784,0
2012-03-15,8.3313,8.4706,8.3313,8.4474,21338,0
2012-03-16,8.4319,8.5015,8.1536,8.3469,41221,0
2012-03-19,8.3469,8.4628,8.231,8.3081,52377,0
2012-03-20,8.2619,8.2695,8.061,8.1924,46216,0
2012-03-21,8.2077,8.2851,8.0454,8.061,41998,0
2012-03-22,8.0223,8.1614,7.9296,8.0532,16166,0
2012-03-23,7.999,8.0454,7.8599,8.0223,26827,0
2012-03-26,8.0145,8.0145,7.7672,7.8677,36730,0
2012-03-27,7.8754,7.9141,7.8059,7.8059,38775,0
2012-03-28,7.8059,7.8832,7.8059,7.8523,12857,0
2012-03-29,7.8059,7.8832,7.7286,7.8059,60772,0
2012-03-30,7.8795,7.9448,7.8061,7.8141,19368,0
2012-04-02,7.7518,7.8368,7.35,7.4735,120876,0
2012-04-03,7.4658,7.4658,6.9635,7.0562,186129,0
2012-04-04,7.0949,7.1567,6.9713,7.0485,25551,0
2012-04-05,7.0485,7.1954,7.0098,7.118,21942,0
2012-04-09,7.0022,7.118,6.8785,6.8861,28961,0
2012-04-10,6.8785,7.0022,6.4843,6.4843,72853,0
2012-04-11,6.5847,6.9094,6.577,6.8011,51274,0
2012-04-12,6.8861,7.0794,6.8861,7.0794,61740,0
2012-04-13,7.1258,7.1258,6.8242,7.0407,66334,0
2012-04-16,7.0716,7.118,6.8785,6.9789,35402,0
2012-04-17,6.8707,6.8707,6.577,6.6466,96301,0
2012-04-18,6.5693,6.7161,6.5693,6.6079,46330,0
2012-04-19,6.5847,6.7007,6.5693,6.6003,71708,0
2012-04-20,6.6234,6.7779,6.577,6.7549,61260,0
2012-04-23,6.6003,6.693,6.3297,6.6079,791674,0
2012-04-24,6.5847,6.8475,6.3066,6.3684,86372,0
2012-04-25,6.4765,6.5847,6.1983,6.3297,74081,0
2012-04-26,6.2911,6.3297,6.0283,6.0283,61465,0
2012-04-27,6.0438,6.2293,6.0438,6.2293,27093,0
2012-04-30,6.2709,6.2709,6.0668,6.0914,35718,0
2012-05-01,6.0901,6.206,6.0901,6.1906,18676,0
2012-05-02,6.0901,6.1442,6.0051,6.0051,26797,0
2012-05-03,6.0283,6.0901,5.8738,5.8969,59150,0
2012-05-04,5.8969,5.9356,5.4101,5.4486,200918,0
2012-05-07,5.495,5.5104,5.3172,5.4101,54614,0
2012-05-08,5.4101,5.8892,5.3714,5.8429,139002,0
2012-05-09,5.866,6.2679,5.6884,6.2369,191450,0
2012-05-10,6.2679,6.2679,6.1288,6.1829,24999,0
2012-05-11,6.1829,6.1983,6.1132,6.1829,70448,0
2012-05-14,6.0283,6.1983,6.0051,6.1829,45973,0
2012-05-15,6.2293,6.2293,6.0283,6.0747,99826,0
2012-05-16,6.0593,6.1056,5.9356,6.0438,45984,0
2012-05-17,5.9897,6.2138,5.9201,6.1674,110447,0
2012-05-18,6.206,6.206,5.9048,6.0593,70196,0
2012-05-21,6.0129,6.0824,5.8119,5.9897,38930,0
2012-05-22,5.9201,5.9897,5.6496,5.7268,49645,0
2012-05-23,5.6884,5.7192,5.3637,5.3946,45178,0
2012-05-24,5.4177,5.4255,5.2864,5.4022,47596,0
2012-05-25,5.4101,5.7423,5.4101,5.6032,25400,0
2012-05-29,5.6032,5.6419,5.4101,5.5647,57288,0
2012-05-30,5.4564,5.5878,5.294,5.3946,36286,0
2012-05-31,5.4544,5.4544,5.242,5.2993,41631,0
2012-06-01,5.3559,5.3559,5.1705,5.2323,69383,0
2012-06-04,5.1627,5.2632,4.9154,5.0776,68351,0
2012-06-05,5.1279,5.2666,5.1279,5.2095,14017,0
2012-06-06,5.1686,5.2095,4.9074,5.0053,57382,0
2012-06-07,5.1114,5.2259,4.989,5.0788,91235,0
2012-06-08,5.0788,5.5035,5.0708,5.4871,139066,0
2012-06-11,5.4795,5.8892,5.3559,5.8738,252449,0
2012-06-12,5.8196,5.8196,5.3482,5.4486,233681,0
2012-06-13,5.4022,5.441,5.294,5.3328,42041,0
2012-06-14,5.3946,5.4795,5.1473,5.2864,131830,0
2012-06-15,5.2503,5.8709,5.0053,5.8709,967028,0
2012-06-18,5.7192,5.7347,5.3791,5.6187,374820,0
2012-06-19,5.6419,5.7192,5.5878,5.6805,72998,0
2012-06-20,5.6651,5.7423,5.5492,5.6728,82639,0
2012-06-21,5.6651,5.8119,5.6187,5.6496,34400,0
2012-06-22,5.6667,6.0015,5.6587,5.9525,163834,0
2012-06-25,5.9199,5.9199,5.5035,5.5769,89816,0
2012-06-26,5.634,5.6993,5.4463,5.5443,60123,0
2012-06-27,5.5443,5.675,5.5278,5.6096,67952,0
2012-06-28,5.6504,5.6504,5.4218,5.4626,41465,0
2012-06-29,5.4873,5.6419,5.441,5.4795,59669,0
2012-07-02,5.4707,5.8463,5.4055,5.8463,19272,0
2012-07-03,5.879,5.879,5.7811,5.879,7950,0
2012-07-05,5.879,5.879,5.7565,5.8055,18943,0
2012-07-06,5.8219,5.8219,5.6177,5.683,27498,0
2012-07-09,5.7401,5.7401,5.6096,5.6504,15525,0
2012-07-10,5.7401,5.8953,5.7401,5.8709,33982,0
2012-07-11,5.8545,5.9199,5.7974,5.879,10635,0
2012-07-12,5.8137,5.8873,5.7565,5.8382,29371,0
2012-07-13,5.8055,5.879,5.8055,5.879,9109,0
2012-07-16,5.9199,5.9199,5.7158,5.8055,7104,0
2012-07-17,5.8137,5.879,5.536,5.6504,80010,0
2012-07-18,5.675,5.8709,5.675,5.8626,20184,0
2012-07-19,5.8219,5.8382,5.5443,5.8219,31403,0
2012-07-20,5.7811,5.879,5.675,5.7648,60852,0
2012-07-23,5.8055,5.9362,5.4135,5.6015,294631,0
2012-07-24,5.675,5.6993,5.5116,5.6504,25712,0
2012-07-25,5.6177,5.7158,5.5524,5.683,17124,0
2012-07-26,5.8137,5.8137,5.5687,5.6993,43623,0
2012-07-27,5.675,5.7158,5.6422,5.6912,36626,0
2012-07-30,5.7238,5.7401,5.6504,5.683,172143,0
2012-07-31,5.675,5.7158,5.675,5.7158,16529,0
2012-08-01,5.683,5.7158,5.675,5.6993,18281,0
2012-08-02,5.6993,5.7158,5.675,5.7158,23394,0
2012-08-03,5.7238,5.9444,5.6993,5.8545,91013,0
2012-08-06,5.8382,5.928,5.8055,5.928,58787,0
2012-08-07,5.9934,6.0015,5.9035,6.0015,89304,0
2012-08-08,6.0015,6.0178,5.9035,6.0015,45313,0
2012-08-09,6.0015,6.0505,5.8463,5.8626,48988,0
2012-08-10,5.8953,5.8953,5.6667,5.6912,129284,0
2012-08-13,5.7158,5.7729,5.6912,5.7158,11747,0
2012-08-14,5.8137,5.8137,5.7158,5.7238,21216,0
2012-08-15,5.7238,5.7648,5.7158,5.7648,13480,0
2012-08-16,5.7076,5.7974,5.675,5.7401,53084,0
2012-08-17,5.7892,5.8219,5.7158,5.7565,24904,0
2012-08-20,5.8137,5.8137,5.6993,5.7238,24631,0
2012-08-21,5.7729,5.7974,5.7076,5.7484,68694,0
2012-08-22,5.7892,5.7892,5.4707,5.5606,116360,0
2012-08-23,5.6177,5.675,5.5687,5.6667,45101,0
2012-08-24,5.6096,5.6667,5.6096,5.6504,24837,0
2012-08-27,5.6667,5.6667,5.4871,5.5443,40595,0
2012-08-28,5.5769,5.6667,5.4626,5.4707,68345,0
2012-08-29,5.5198,5.536,5.4218,5.4299,95575,0
2012-08-30,5.4626,5.5116,5.4055,5.4544,16009,0
2012-08-31,5.4871,5.536,5.3892,5.536,89260,0
2012-09-04,5.5524,5.6096,5.5116,5.5606,32618,0
2012-09-05,5.6177,5.6587,5.536,5.6587,43146,0
2012-09-06,5.6667,5.6667,5.536,5.5524,124222,0
2012-09-07,5.5198,5.5687,5.4463,5.4463,101647,0
2012-09-10,5.4789,5.5443,5.4789,5.5278,30053,0
2012-09-11,5.4953,5.6667,5.4871,5.4871,44150,0
2012-09-12,5.536,5.5932,5.4626,5.5443,33147,0
2012-09-13,5.5116,5.6177,5.5116,5.5932,22060,0
2012-09-14,5.6504,5.6667,5.5769,5.6587,25200,0
2012-09-17,5.6667,5.6667,5.6177,5.634,17146,0
2012-09-18,5.6177,5.675,5.5116,5.6015,91270,0
2012-09-19,5.5687,5.683,5.5278,5.6015,59156,0
2012-09-20,5.5443,5.5687,5.4953,5.5198,170051,0
2012-09-21,5.5198,5.5687,5.3483,5.4544,165067,0
2012-09-24,5.5198,5.5606,5.3483,5.3646,112051,0
2012-09-25,5.3564,5.3892,5.3157,5.3564,55163,0
2012-09-26,5.3892,5.3892,5.3157,5.3483,10407,0
2012-09-27,5.3892,5.6993,5.3892,5.6587,70558,0
2012-09-28,5.683,5.7729,5.5443,5.7076,37520,0
2012-10-01,5.7729,5.8055,5.6504,5.7892,72621,0
2012-10-02,5.8382,6.0914,5.8382,5.9444,115897,0
2012-10-03,5.9607,6.0994,5.9444,6.0668,125022,0
2012-10-04,6.1077,6.2954,6.0994,6.279,20172,0
2012-10-05,6.3527,6.3608,6.2383,6.2954,58496,0
2012-10-08,6.3363,6.3608,6.3117,6.3363,10978,0
2012-10-09,6.2954,6.369,6.1893,6.2873,75876,0
2012-10-10,6.2709,6.3363,6.2302,6.2383,83305,0
2012-10-11,6.32,6.3363,6.1485,6.1975,72414,0
2012-10-12,6.1485,6.2466,6.0423,6.0832,254832,0
2012-10-15,6.1485,6.1648,6.0505,6.0587,20267,0
2012-10-16,6.0832,6.0994,6.0505,6.0668,147564,0
2012-10-17,6.0668,6.0832,6.0505,6.0832,49951,0
2012-10-18,6.0832,6.1077,6.0832,6.0914,21013,0
2012-10-19,6.0832,6.0832,5.9035,5.9851,19051,0
2012-10-22,6.0342,6.0832,6.0178,6.075,15359,0
2012-10-23,5.9934,6.0423,5.9362,5.9851,13954,0
2012-10-24,6.0096,6.0096,5.9362,5.9771,16994,0
2012-10-25,5.9688,5.9771,5.9035,5.9444,11707,0
2012-10-26,5.879,5.928,5.8463,5.8873,14449,0
2012-10-31,5.8873,5.9688,5.8219,5.8953,32277,0
2012-11-01,5.879,5.9444,5.8545,5.9444,35156,0
2012-11-02,5.9771,5.9851,5.8545,5.9851,10591,0
2012-11-05,6.0178,6.1485,5.9362,6.0994,75876,0
2012-11-06,6.075,6.0832,6.0423,6.0668,24578,0
2012-11-07,6.0423,6.1322,5.879,5.928,82051,0
2012-11-08,5.9362,6.1158,5.928,6.0914,91384,0
2012-11-09,6.124,6.2466,5.9607,6.2219,86023,0
2012-11-12,6.2219,6.4342,6.2056,6.4342,18745,0
2012-11-13,6.4261,6.6956,6.369,6.6139,91797,0
2012-11-14,6.6956,6.6956,6.328,6.3771,34961,0
2012-11-15,6.369,6.3852,6.2056,6.3037,52397,0
2012-11-16,6.2466,6.32,6.2466,6.3037,28290,0
2012-11-19,6.447,6.447,6.2686,6.2776,34145,0
2012-11-20,6.2709,6.32,6.2709,6.279,16060,0
2012-11-21,6.279,6.2873,6.0832,6.1485,150343,0
2012-11-23,6.1077,6.2546,6.0914,6.2383,35973,0
2012-11-26,6.2873,6.2873,6.1648,6.279,104713,0
2012-11-27,6.2953,6.4559,6.01,6.2776,73823,0
2012-11-28,6.3042,6.3667,6.2776,6.3221,39459,0
2012-11-29,6.4113,6.4202,6.3488,6.3934,23412,0
2012-11-30,6.438,6.438,6.331,6.331,35491,0
2012-12-03,6.331,6.331,6.1704,6.2419,35628,0
2012-12-04,6.2329,6.2419,6.1348,6.1348,37730,0
2012-12-05,6.1616,6.331,6.1616,6.2151,38307,0
2012-12-06,6.224,6.2865,6.1973,6.1973,25016,0
2012-12-07,6.2419,6.2419,6.1527,6.224,32608,0
2012-12-10,6.2597,6.5183,6.2419,6.4737,37745,0
2012-12-11,6.438,6.5629,6.4292,6.5271,88225,0
2012-12-12,6.5271,6.6788,6.5094,6.6698,42996,0
2012-12-13,6.6342,6.6788,6.5807,6.6253,12021,0
2012-12-14,6.6431,6.6431,6.4737,6.5718,19219,0
2012-12-17,6.5718,6.6431,6.5094,6.5718,23246,0
2012-12-18,6.5271,6.6253,6.5094,6.5629,19438,0
2012-12-19,6.5094,6.6342,6.4559,6.5629,43508,0
2012-12-20,6.5629,6.6164,6.447,6.4647,30071,0
2012-12-21,6.3756,6.5271,6.2419,6.2419,69731,0
2012-12-24,6.2508,6.2865,6.1616,6.224,25957,0
2012-12-26,6.2508,6.331,6.2151,6.331,6581,0
2012-12-27,6.3488,6.3488,6.2508,6.2953,10862,0
2012-12-28,6.2419,6.2419,6.2062,6.2419,13914,0
2012-12-31,6.2419,6.3042,6.0992,6.2151,75850,0
2013-01-02,6.2865,6.5183,6.2776,6.4737,64714,0
2013-01-03,6.4737,6.7144,6.4737,6.6431,81892,0
2013-01-04,6.6342,6.7144,6.5004,6.6609,37114,0
2013-01-07,6.7144,7.1335,6.6431,7.1247,90995,0
2013-01-08,7.1335,7.187,7.0355,7.1781,112861,0
2013-01-09,7.1513,7.3475,7.1247,7.2584,71850,0
2013-01-10,7.3029,7.4457,7.2762,7.3743,45538,0
2013-01-11,7.4189,7.4723,7.3207,7.3832,23060,0
2013-01-14,7.4546,7.4723,7.2941,7.2941,52580,0
2013-01-15,7.3119,7.4189,7.1959,7.3119,25921,0
2013-01-16,7.3386,7.4457,7.3029,7.3743,50634,0
2013-01-17,7.4189,7.4723,7.3743,7.4278,9477,0
2013-01-18,7.4813,7.9717,7.4278,7.8826,165128,0
2013-01-22,7.8826,8.6762,7.7756,8.4533,244284,0
2013-01-23,8.4354,8.4799,8.0877,8.1411,151173,0
2013-01-24,8.1233,8.1411,7.8647,7.9004,54549,0
2013-01-25,7.8737,8.0431,7.829,7.8469,40074,0
2013-01-28,8.0698,8.0698,7.829,7.8737,67953,0
2013-01-29,7.8826,7.9895,7.8826,7.945,8887,0
2013-01-30,7.945,8.0252,7.8201,8.0252,42973,0
2013-01-31,7.9183,7.9717,7.829,7.8915,41091,0
2013-02-01,7.8826,7.9093,7.7042,7.7666,27197,0
2013-02-04,7.7578,7.7666,7.5795,7.6686,43290,0
2013-02-05,7.6686,7.7844,7.5795,7.7666,29954,0
2013-02-06,7.7132,7.9629,7.6864,7.8915,35050,0
2013-02-07,7.9004,7.9004,7.6417,7.6417,21953,0
2013-02-08,7.6686,7.6686,7.5259,7.5259,22276,0
2013-02-11,7.5526,7.6864,7.508,7.6151,31587,0
2013-02-12,7.6062,7.6241,7.517,7.5972,21332,0
2013-02-13,7.5795,7.5795,7.3297,7.3832,55511,0
2013-02-14,7.3743,7.508,7.3565,7.4546,20761,0
2013-02-15,7.4635,7.4902,7.3119,7.3475,26939,0
2013-02-19,7.3832,7.4457,7.3119,7.4368,21648,0
2013-02-20,7.4189,7.4368,7.3386,7.3475,29491,0
2013-02-21,7.3119,7.6507,7.3119,7.4189,109792,0
2013-02-22,7.4723,7.4723,7.3207,7.4011,18171,0
2013-02-25,7.3832,7.4368,7.3029,7.3029,45130,0
2013-02-26,7.3119,7.5795,7.3119,7.3297,40837,0
2013-02-27,7.3653,7.6329,7.3653,7.4189,297310,0
2013-02-28,7.4723,7.6507,7.3119,7.3653,41731,0
2013-03-01,7.3207,7.4723,7.1603,7.4011,32804,0
2013-03-04,7.3743,7.5883,7.3297,7.5437,36207,0
2013-03-05,7.5526,8.0074,7.5437,7.9361,171029,0
2013-03-06,8.0252,8.1501,7.9183,8.0163,148607,0
2013-03-07,7.9984,8.2214,7.9806,8.1589,199394,0
2013-03-08,8.2393,8.5424,8.1144,8.1857,138932,0
2013-03-11,8.1947,8.275,7.8826,7.9272,45432,0
2013-03-12,7.9539,8.1947,7.9539,8.0163,101382,0
2013-03-13,8.0252,8.1679,7.9806,8.0609,100596,0
2013-03-14,8.0787,8.1947,7.9361,8.1768,26951,0
2013-03-15,8.1501,8.2393,8.0252,8.2035,60087,0
2013-03-18,8.1857,8.2214,8.0966,8.1768,19324,0
2013-03-19,8.2125,8.2125,8.0252,8.0698,62786,0
2013-03-20,8.0787,8.3284,8.0609,8.2481,219318,0
2013-03-21,8.2035,8.2571,8.1056,8.2035,19582,0
2013-03-22,8.1679,8.1947,7.9183,8.0787,48539,0
2013-03-25,8.1679,8.1857,8.1233,8.1857,47847,0
2013-03-26,8.2125,8.2393,8.1589,8.1679,25809,0
2013-03-27,8.1679,8.2035,8.1501,8.2035,38577,0
2013-03-28,8.2125,8.4087,8.2125,8.4087,23740,0
2013-04-01,8.4533,8.5245,8.3195,8.4889,92484,0
2013-04-02,8.5068,8.5068,8.3105,8.3373,73429,0
2013-04-03,8.3195,8.3195,8.0341,8.1233,63709,0
2013-04-04,8.0787,8.1056,8.0698,8.1056,11882,0
2013-04-05,8.0431,8.0787,8.0252,8.0252,91466,0
2013-04-08,8.0431,8.3819,8.0163,8.3373,62490,0
2013-04-09,8.3998,8.4444,8.3373,8.3908,128120,0
2013-04-10,8.373,8.4978,8.373,8.4978,66055,0
2013-04-11,8.4799,8.4978,8.3284,8.3551,46844,0
2013-04-12,8.3373,8.3819,8.1768,8.3017,48043,0
2013-04-15,8.2481,8.2571,8.1501,8.1589,53813,0
2013-04-16,8.1768,8.1947,8.0431,8.0609,52624,0
2013-04-17,8.0877,8.0877,7.6686,7.7399,47283,0
2013-04-18,7.7935,7.8023,7.517,7.7132,23600,0
2013-04-19,7.6062,7.722,7.6062,7.7132,15026,0
2013-04-22,7.7042,7.8915,7.5437,7.6686,27094,0
2013-04-23,7.6329,7.7666,7.6329,7.7042,32718,0
2013-04-24,7.722,7.8737,7.7042,7.7756,11464,0
2013-04-25,7.7935,7.838,7.7578,7.7844,14387,0
2013-04-26,7.7666,7.8558,7.6507,7.7132,20632,0
2013-04-29,7.722,7.7399,7.6062,7.6417,17694,0
2013-04-30,7.6417,7.731,7.6417,7.6864,21717,0
2013-05-01,7.6329,7.7042,7.6329,7.6864,20909,0
2013-05-02,7.6953,7.7489,7.6507,7.6686,33235,0
2013-05-03,7.6507,7.731,7.6241,7.6953,26556,0
2013-05-06,7.7844,7.8826,7.7132,7.8201,46398,0
2013-05-07,7.8469,7.9361,7.829,7.9183,27037,0
2013-05-08,7.9361,8.0252,7.9272,8.0252,74452,0
2013-05-09,8.0252,8.0877,7.9717,8.0252,51063,0
2013-05-10,8.0698,8.0877,8.0163,8.052,13077,0
2013-05-13,8.0341,8.052,7.829,7.9895,39689,0
2013-05-14,8.0074,8.0698,7.9629,8.0341,35861,0
2013-05-15,7.9806,8.1323,7.9806,8.0877,85729,0
2013-05-16,8.0431,8.1144,7.9717,8.0787,22615,0
2013-05-17,8.0787,8.0966,7.829,7.9806,47255,0
2013-05-20,8.0252,8.0431,7.7132,7.731,208600,0
2013-05-21,7.7132,7.9361,7.7132,7.9183,22272,0
2013-05-22,8.1144,8.1233,7.945,7.9895,62086,0
2013-05-23,7.9806,8.0074,7.7756,7.9984,33850,0
2013-05-24,8.0163,8.0163,7.8647,7.9806,30365,0
2013-05-28,7.9806,8.0252,7.9539,7.9984,31518,0
2013-05-29,7.9806,8.0163,7.9183,7.945,39008,0
2013-05-30,7.9539,8.0966,7.9004,8.0966,39733,0
2013-05-31,8.0966,8.4176,8.0966,8.4176,193853,0
2013-06-03,8.3819,8.5335,8.2481,8.3284,49332,0
2013-06-04,8.3284,8.3373,8.0698,8.1144,17682,0
2013-06-05,7.9895,8.1144,7.8737,8.0787,55814,0
2013-06-06,8.0609,8.1144,7.9984,8.1144,32927,0
2013-06-07,8.1056,8.1056,7.8023,7.9717,41800,0
2013-06-10,7.945,8.0431,7.9361,8.0431,33720,0
2013-06-11,7.9183,8.0966,7.7578,7.838,71420,0
2013-06-12,7.8558,7.8915,7.4902,7.6241,179096,0
2013-06-13,7.6062,7.6062,7.1424,7.3297,163464,0
2013-06-14,7.3653,7.3922,6.6877,6.768,289968,0
2013-06-17,6.759,6.8749,6.7501,6.8036,199607,0
2013-06-18,6.759,6.9195,6.5807,6.7144,255546,0
2013-06-19,7.0444,7.0444,6.4647,6.4647,302958,0
2013-06-20,6.4292,6.4292,6.2419,6.2865,284977,0
2013-06-21,6.7234,7.2674,6.3488,6.5361,1759747,0
2013-06-24,6.4202,6.4647,6.1258,6.2419,172263,0
2013-06-25,6.2953,6.6609,6.2865,6.6075,54800,0
2013-06-26,6.5986,6.5986,6.4024,6.4915,60076,0
2013-06-27,6.6075,6.7144,6.5807,6.6342,77004,0
2013-06-28,6.6342,6.6788,6.5896,6.6253,51809,0
2013-07-01,6.7055,6.7144,6.6788,6.6877,29455,0
2013-07-02,6.6788,6.7144,6.5183,6.5629,30676,0
2013-07-03,6.545,6.6342,6.4202,6.5986,19800,0
2013-07-05,6.5807,6.5807,6.4647,6.554,39104,0
2013-07-08,6.5986,6.5986,6.2776,6.4915,64284,0
2013-07-09,6.3488,6.554,6.3488,6.4915,49327,0
2013-07-10,6.5004,6.5718,6.4202,6.5718,29740,0
2013-07-11,6.652,6.7234,6.545,6.7144,42662,0
2013-07-12,6.7323,6.7858,6.7144,6.7234,12206,0
2013-07-15,6.7234,6.7858,6.6609,6.7055,19699,0
2013-07-16,6.5986,6.759,6.5986,6.6967,35709,0
2013-07-17,6.7055,6.8036,6.6788,6.6967,32170,0
2013-07-18,6.6967,6.8928,6.6967,6.8928,45045,0
2013-07-19,6.9553,6.9553,6.8392,6.9374,32750,0
2013-07-22,6.9819,7.1692,6.8928,7.1335,38090,0
2013-07-23,7.1335,7.1781,7.0801,7.1157,28082,0
2013-07-24,7.1068,7.1959,7.0801,7.1335,13093,0
2013-07-25,7.0979,7.1424,6.9909,6.9998,49410,0
2013-07-26,7.0176,7.1424,7.0086,7.0086,9759,0
2013-07-29,6.9195,7.0532,6.9195,6.9285,38606,0
2013-07-30,6.9374,7.0176,6.9017,6.9017,17317,0
2013-07-31,6.9553,6.9909,6.8749,6.9374,21639,0
2013-08-01,6.9463,7.0444,6.9463,7.0265,9487,0
2013-08-02,7.0355,7.1424,6.9107,7.1424,23637,0
2013-08-05,6.9998,7.1781,6.9285,7.0176,17241,0
2013-08-06,7.0355,7.1959,7.0355,7.089,25498,0
2013-08-07,7.0711,7.1692,6.8928,6.9998,48279,0
2013-08-08,7.0622,7.1959,7.0444,7.1247,18009,0
2013-08-09,7.1247,7.3029,7.089,7.3029,9780,0
2013-08-12,7.2584,7.4635,7.2584,7.3832,13269,0
2013-08-13,7.3922,7.6241,7.3922,7.5526,44802,0
2013-08-14,7.5348,7.7756,7.4723,7.6686,44779,0
2013-08-15,7.6417,7.7666,7.4189,7.7578,35792,0
2013-08-16,7.8023,7.8023,7.3922,7.4546,38481,0
2013-08-19,7.4902,7.7132,7.4368,7.7132,362766,0
2013-08-20,7.6507,7.7042,7.5348,7.5705,16728,0
2013-08-21,7.5705,7.6417,7.4813,7.5795,22503,0
2013-08-22,7.5795,7.8023,7.508,7.722,35021,0
2013-08-23,7.6953,7.6953,7.5348,7.6507,10128,0
2013-08-26,7.5972,7.6241,7.3565,7.6151,53879,0
2013-08-27,7.508,7.5348,7.4189,7.4991,21654,0
2013-08-28,7.4991,7.6329,7.4991,7.6329,21825,0
2013-08-29,7.6062,7.6507,7.5795,7.5883,10346,0
2013-08-30,7.517,7.517,7.4546,7.508,16575,0
2013-09-03,7.6417,7.6417,7.4278,7.5348,267152,0
2013-09-04,7.5705,7.5705,7.3119,7.3832,65419,0
2013-09-05,7.4011,7.4011,6.5361,6.5361,451965,0
2013-09-06,6.6431,6.8661,6.6431,6.759,196447,0
2013-09-09,6.7858,6.8749,6.6698,6.7055,147400,0
2013-09-10,6.8214,7.1424,6.759,7.1424,87398,0
2013-09-11,7.1781,7.3922,7.1068,7.3029,44431,0
2013-09-12,7.3653,7.4011,7.2049,7.2316,39012,0
2013-09-13,7.2762,7.3029,7.1513,7.2584,47163,0
2013-09-16,7.3743,7.6241,7.3743,7.5883,78687,0
2013-09-17,7.6241,7.6417,7.4991,7.5526,15506,0
2013-09-18,7.6329,7.8469,7.5526,7.722,44838,0
2013-09-19,7.8201,7.829,7.6417,7.7935,35876,0
2013-09-20,7.7666,7.7666,7.4189,7.4189,28898,0
2013-09-23,7.4457,7.7042,7.4189,7.6774,29237,0
2013-09-24,7.7042,7.7042,7.3653,7.5705,34412,0
2013-09-25,7.6417,7.8112,7.4635,7.7935,69114,0
2013-09-26,7.8112,7.8112,7.7489,7.7756,19017,0
2013-09-27,7.7844,7.9272,7.7578,7.8647,25617,0
2013-09-30,7.7844,7.9806,7.7844,7.9539,41645,0
2013-10-01,7.9629,8.2481,7.9093,8.2035,42020,0
2013-10-02,8.2125,8.2125,8.0698,8.0787,17823,0
2013-10-03,8.0966,8.0966,7.945,8.0787,10285,0
2013-10-04,8.1411,8.2927,8.0966,8.2303,25288,0
2013-10-07,8.266,8.3551,8.2303,8.3284,33332,0
2013-10-08,8.3462,8.3998,8.1144,8.3998,77999,0
2013-10-09,8.3998,8.908,8.3998,8.6493,77016,0
2013-10-10,8.7564,9.2826,8.6762,8.9169,89439,0
2013-10-11,8.8635,9.3982,8.8635,9.3628,95258,0
2013-10-14,9.2912,9.809,9.2282,9.648,93888,0
2013-10-15,9.684,9.719,9.3542,9.648,56542,0
2013-10-16,9.675,9.675,9.4249,9.667,69114,0
2013-10-17,9.675,10.477,9.667,10.325,143642,0
2013-10-18,10.255,10.736,10.174,10.344,122152,0
2013-10-21,10.255,10.709,10.192,10.611,157969,0
2013-10-22,10.21,10.897,10.21,10.834,114540,0
2013-10-23,10.834,11.556,10.567,10.683,131470,0
2013-10-24,10.762,10.95,10.709,10.807,46391,0
2013-10-25,10.87,11.244,10.263,10.852,105247,0
2013-10-28,10.79,10.852,10.522,10.683,64638,0
2013-10-29,10.709,10.746,10.388,10.459,62827,0
2013-10-30,10.442,10.54,10.076,10.273,85475,0
2013-10-31,10.273,10.486,9.898,10.21,59325,0
2013-11-01,10.237,10.433,10.13,10.165,24134,0
2013-11-04,10.29,10.602,10.076,10.549,20406,0
2013-11-05,10.576,10.673,10.459,10.567,24457,0
2013-11-06,10.611,10.611,10.255,10.459,29196,0
2013-11-07,10.477,10.477,10.282,10.433,28230,0
2013-11-08,10.477,10.486,10.245,10.424,14631,0
2013-11-11,10.54,10.78,10.397,10.495,38330,0
2013-11-12,10.567,10.718,10.352,10.549,53612,0
2013-11-13,10.602,10.611,10.407,10.522,74051,0
2013-11-14,10.468,10.718,10.468,10.567,118612,0
2013-11-15,10.62,10.709,10.594,10.691,118971,0
2013-11-18,11.152,11.343,10.906,11.124,86484,0
2013-11-19,11.228,11.266,10.659,10.754,50242,0
2013-11-20,10.754,11.143,10.545,10.735,102248,0
2013-11-21,10.678,11.114,10.63,11.029,66180,0
2013-11-22,10.868,11.314,10.64,10.82,93813,0
2013-11-25,10.707,11.086,10.621,10.953,65029,0
2013-11-26,10.849,11.029,10.763,10.792,376971,0
2013-11-27,10.555,11.381,10.555,11.381,140212,0
2013-11-29,11.541,11.969,11.343,11.551,68993,0
2013-12-02,11.533,11.533,10.991,11.323,95469,0
2013-12-03,11.295,11.551,11.295,11.513,48045,0
2013-12-04,11.485,11.675,11.266,11.475,47980,0
2013-12-05,11.437,11.646,11.323,11.352,34747,0
2013-12-06,11.437,11.551,11.323,11.494,41365,0
2013-12-09,11.533,11.533,11.381,11.447,47405,0
2013-12-10,11.475,11.485,11.191,11.389,43859,0
2013-12-11,11.428,11.533,11.389,11.389,23305,0
2013-12-12,11.389,11.485,11.314,11.428,38917,0
2013-12-13,11.475,11.551,11.143,11.247,21408,0
2013-12-16,11.314,11.703,11.21,11.541,41876,0
2013-12-17,11.608,11.675,10.943,11.381,52001,0
2013-12-18,11.456,11.589,11.143,11.494,37163,0
2013-12-19,11.57,11.618,11.314,11.485,30032,0
2013-12-20,11.541,11.618,11.21,11.21,52707,0
2013-12-23,11.143,11.627,11.105,11.598,47727,0
2013-12-24,11.579,11.627,11.371,11.485,13893,0
2013-12-26,11.485,11.627,11.362,11.533,20067,0
2013-12-27,11.618,11.627,11.418,11.494,23935,0
2013-12-30,11.399,11.618,11.399,11.447,11651,0
2013-12-31,11.551,11.627,11.485,11.494,16563,0
2014-01-02,11.513,11.56,11.389,11.437,29825,0
2014-01-03,11.504,11.504,11.399,11.447,17561,0
2014-01-06,11.408,11.456,10.735,10.868,47551,0
2014-01-07,11.048,11.058,10.564,10.772,43864,0
2014-01-08,10.726,10.953,10.726,10.792,14140,0
2014-01-09,10.858,11.152,10.564,10.678,60564,0
2014-01-10,10.564,10.754,10.241,10.326,45127,0
2014-01-13,10.317,10.564,10.27,10.289,31272,0
2014-01-14,10.403,10.441,10.298,10.326,11420,0
2014-01-15,10.403,10.441,10.27,10.412,13320,0
2014-01-16,10.451,10.545,10.298,10.393,11324,0
2014-01-17,10.317,10.403,9.957,10.128,28234,0
2014-01-21,10.128,10.459,10.118,10.118,19402,0
2014-01-22,10.118,10.441,10.118,10.289,22476,0
2014-01-23,10.365,10.365,9.966,10.061,22467,0
2014-01-24,10.051,10.07,9.4917,9.586,56613,0
2014-01-27,9.586,9.586,8.8935,9.2826,60506,0
2014-01-28,9.2922,9.577,9.0548,9.4917,37464,0
2014-01-29,9.3676,9.558,9.359,9.3771,13862,0
2014-01-30,9.4058,9.558,9.2635,9.3495,13822,0
2014-01-31,9.3208,9.359,9.2349,9.2349,6638,0
2014-02-03,9.2349,9.3113,8.6278,8.9314,48446,0
2014-02-04,8.9505,9.1499,8.8271,9.0169,54158,0
2014-02-05,9.1021,9.3676,8.9599,9.2731,28404,0
2014-02-06,9.359,9.539,9.1117,9.3676,40107,0
2014-02-07,9.4153,9.529,9.3676,9.4917,5472,0
2014-02-10,9.4726,9.586,9.444,9.529,7875,0
2014-02-11,9.4917,9.842,9.4917,9.615,93696,0
2014-02-12,9.719,9.767,9.3962,9.596,9470,0
2014-02-13,9.615,9.7,9.4631,9.4631,7164,0
2014-02-14,9.511,9.976,9.4917,9.928,18926,0
2014-02-18,9.928,10.118,9.861,9.976,13928,0
2014-02-19,10.023,10.289,10.023,10.165,97204,0
2014-02-20,10.241,10.355,10.155,10.184,18914,0
2014-02-21,10.251,10.251,10.023,10.042,12525,0
2014-02-24,10.109,10.109,10.061,10.061,8055,0
2014-02-25,10.109,10.175,10.099,10.128,9229,0
2014-02-26,10.099,10.165,10.042,10.155,11681,0
2014-02-27,10.08,10.251,10.08,10.241,16005,0
2014-02-28,10.251,10.697,10.241,10.564,36496,0
2014-03-03,10.497,10.536,9.994,10.203,40513,0
2014-03-04,10.289,10.488,10.289,10.488,32553,0
2014-03-05,10.488,10.526,10.412,10.516,4145,0
2014-03-06,10.593,10.593,10.451,10.497,4330,0
2014-03-07,10.583,10.583,10.441,10.459,6149,0
2014-03-10,10.403,10.526,10.403,10.478,17424,0
2014-03-11,10.451,10.536,10.441,10.441,31258,0
2014-03-12,10.451,10.536,10.298,10.536,17933,0
2014-03-13,10.536,10.536,10.403,10.488,11448,0
2014-03-14,10.431,10.488,10.412,10.469,21361,0
2014-03-17,10.459,10.488,10.422,10.441,8180,0
2014-03-18,10.441,10.488,10.365,10.403,21481,0
2014-03-19,10.346,10.459,10.346,10.393,24362,0
2014-03-20,10.346,10.536,10.326,10.393,16774,0
2014-03-21,10.355,10.441,9.938,9.985,31136,0
2014-03-24,9.976,10.137,9.966,10.042,7422,0
2014-03-25,10.032,10.336,10.032,10.317,7079,0
2014-03-26,10.28,10.536,10.28,10.488,13907,0
2014-03-27,10.441,10.441,10.326,10.326,13672,0
2014-03-28,10.336,10.374,10.317,10.346,9979,0
2014-03-31,10.346,10.431,10.042,10.042,61606,0
2014-04-01,10.099,10.431,10.099,10.165,8375,0
2014-04-02,10.261,10.583,10.109,10.555,15234,0
2014-04-03,10.441,10.583,10.403,10.536,6261,0
2014-04-04,10.583,10.897,10.507,10.659,12839,0
2014-04-07,10.621,11.637,10.621,11.456,52778,0
2014-04-08,11.333,12.434,11.219,12.329,44330,0
2014-04-09,12.254,12.301,11.485,12.121,86101,0
2014-04-10,12.111,12.206,11.675,12.016,36150,0
2014-04-11,11.959,12.035,11.646,11.902,4377,0
2014-04-14,11.902,11.902,11.523,11.798,34280,0
2014-04-15,11.769,12.064,11.589,11.846,28145,0
2014-04-16,11.846,12.035,11.627,11.864,12148,0
2014-04-17,11.779,12.054,11.779,11.988,7756,0
2014-04-21,12.016,12.035,11.684,12.016,12172,0
2014-04-22,12.064,12.15,11.874,12.102,12755,0
2014-04-23,12.121,12.519,12.073,12.32,41299,0
2014-04-24,12.187,12.89,12.187,12.567,87063,0
2014-04-25,12.463,12.728,12.14,12.405,32355,0
2014-04-28,12.339,12.747,12.339,12.719,57630,0
2014-04-29,12.88,13.041,12.519,12.709,50663,0
2014-04-30,12.463,12.775,11.551,12.615,43096,0
2014-05-01,12.623,12.871,12.615,12.747,86429,0
2014-05-02,12.747,13.734,12.747,13.345,244612,0
2014-05-05,13.383,13.772,13.212,13.734,99687,0
2014-05-06,13.639,14.237,13.639,14.208,131717,0
2014-05-07,14.247,14.247,13.772,13.962,160869,0
2014-05-08,13.943,13.943,13.393,13.734,65407,0
2014-05-09,13.668,13.914,13.611,13.801,96199,0
2014-05-12,13.763,13.905,13.572,13.801,78499,0
2014-05-13,13.734,13.972,13.734,13.933,89959,0
2014-05-14,13.972,14.114,13.705,13.858,167214,0
2014-05-15,13.772,13.914,13.355,13.724,133418,0
2014-05-16,13.782,13.924,13.288,13.791,55947,0
2014-05-19,13.801,13.953,13.715,13.953,61735,0
2014-05-20,13.782,13.886,13.601,13.668,14740,0
2014-05-21,13.715,13.763,13.592,13.668,13096,0
2014-05-22,13.753,13.933,13.668,13.82,47341,0
2014-05-23,13.772,13.953,13.772,13.829,63639,0
2014-05-27,13.772,13.953,13.763,13.763,32532,0
2014-05-28,13.82,13.991,13.563,13.858,52778,0
2014-05-29,13.858,14.854,13.858,14.617,204636,0
2014-05-30,14.617,15.006,14.437,14.854,57493,0
2014-06-02,14.873,15.063,14.664,14.987,26129,0
2014-06-03,14.977,15.092,14.712,14.892,92391,0
2014-06-04,14.902,15.092,14.902,14.996,49545,0
2014-06-05,14.93,15.129,14.93,15.082,60894,0
2014-06-06,15.139,15.651,15.035,15.481,45683,0
2014-06-09,15.528,17.009,15.215,16.828,170774,0
2014-06-10,16.145,16.791,16.145,16.268,54786,0
2014-06-11,16.268,16.335,15.206,15.329,42031,0
2014-06-12,15.186,15.405,14.674,15.186,122755,0
2014-06-13,14.902,15.167,14.531,15.12,83618,0
2014-06-16,15.006,15.746,13.972,15.206,319770,0
2014-06-17,15.461,15.604,14.541,14.721,127048,0
2014-06-18,14.76,14.996,14.237,14.456,211988,0
2014-06-19,14.332,14.399,14.028,14.104,89444,0
2014-06-20,14.104,15.262,14.104,15.177,262579,0
2014-06-23,15.225,16.031,15.186,15.888,162682,0
2014-06-24,15.927,16.136,15.717,15.842,70110,0
2014-06-25,15.87,15.993,15.519,15.642,32091,0
2014-06-26,15.736,15.736,15.386,15.386,35197,0
2014-06-27,15.433,15.557,15.329,15.557,18476,0
2014-06-30,15.481,15.594,15.3,15.557,35142,0
2014-07-01,15.519,16.353,15.5,15.907,95414,0
2014-07-02,16.088,16.107,15.661,16.031,34452,0
2014-07-03,15.936,16.078,15.832,16.069,22451,0
2014-07-07,15.965,16.136,15.699,15.965,35366,0
2014-07-08,15.965,16.022,15.481,15.756,36741,0
2014-07-09,15.775,16.487,15.727,16.458,83651,0
2014-07-10,16.321,16.607,16.149,16.493,54316,0
2014-07-11,16.502,16.617,16.445,16.607,50489,0
2014-07-14,16.522,16.617,16.206,16.436,33214,0
2014-07-15,16.35,16.436,15.777,15.815,62309,0
2014-07-16,15.901,15.901,15.156,15.366,102357,0
2014-07-17,15.175,15.786,15.175,15.719,141579,0
2014-07-18,15.662,16.369,15.471,16.321,132214,0
2014-07-21,16.273,16.273,15.242,15.49,54910,0
2014-07-22,15.758,15.901,14.669,15.022,109212,0
2014-07-23,15.118,15.347,14.277,14.401,114830,0
2014-07-24,14.65,15.165,14.277,14.363,174239,0
2014-07-25,14.554,14.583,14.201,14.315,189930,0
2014-07-28,14.344,14.545,13.809,14.22,120615,0
2014-07-29,14.401,15.223,14.382,15.003,103732,0
2014-07-30,15.29,16.502,15.28,16.101,122258,0
2014-07-31,15.194,15.366,14.545,15.127,93087,0
2014-08-01,14.917,15.49,14.812,15.185,52606,0
2014-08-04,15.194,15.328,14.526,14.793,113393,0
2014-08-05,14.697,14.984,14.459,14.697,74166,0
2014-08-06,14.268,14.678,13.933,14.44,288910,0
2014-08-07,14.44,15.251,14.421,14.994,178084,0
2014-08-08,15.185,15.567,14.831,15.347,78727,0
2014-08-11,15.471,15.471,14.659,14.917,70287,0
2014-08-12,14.841,14.917,14.497,14.621,68406,0
2014-08-13,14.822,14.908,14.468,14.764,45731,0
2014-08-14,14.917,14.936,14.373,14.822,78209,0
2014-08-15,14.803,14.803,14.583,14.717,32082,0
2014-08-18,14.888,15.137,14.621,14.803,19341,0
2014-08-19,14.736,15.251,14.707,14.936,69060,0
2014-08-20,15.079,15.251,14.707,14.803,68178,0
2014-08-21,14.755,14.898,14.554,14.812,75542,0
2014-08-22,14.803,14.86,14.153,14.344,25305,0
2014-08-25,14.344,14.468,14.201,14.201,18131,0
2014-08-26,14.124,14.344,13.752,13.972,31668,0
2014-08-27,13.933,14.067,13.657,14.029,11429,0
2014-08-28,13.742,13.972,13.742,13.895,6209,0
2014-08-29,13.848,14.124,13.389,13.637,36340,0
2014-09-02,13.58,13.838,13.561,13.609,35017,0
2014-09-03,13.618,14.325,13.571,14.182,99131,0
2014-09-04,14.335,14.803,13.742,13.752,20583,0
2014-09-05,13.571,14.191,13.571,13.762,16505,0
2014-09-08,14.029,14.039,13.542,13.59,25857,0
2014-09-09,13.733,13.733,13.189,13.446,20669,0
2014-09-10,13.341,14.105,13.341,13.838,19978,0
2014-09-11,13.637,14.373,13.637,13.867,19768,0
2014-09-12,13.809,14.516,13.809,14.382,44017,0
2014-09-15,14.296,14.554,14.067,14.182,22536,0
2014-09-16,14.22,14.659,14,14.497,21323,0
2014-09-17,14.344,14.564,14.191,14.421,35720,0
2014-09-18,14.325,14.411,14.01,14.191,45639,0
2014-09-19,14.096,14.296,13.933,14.019,38204,0
2014-09-22,14.115,14.115,13.427,13.723,33952,0
2014-09-23,13.857,13.857,13.418,13.59,36725,0
2014-09-24,13.657,13.714,12.864,13.399,106321,0
2014-09-25,13.217,13.427,13.15,13.236,15089,0
2014-09-26,13.141,13.38,12.902,13.332,5130,0
2014-09-29,12.969,13.399,12.816,13.169,43884,0
2014-09-30,13.141,13.38,12.969,13.141,15061,0
2014-10-01,13.074,13.122,12.415,12.912,56530,0
2014-10-02,12.682,12.883,11.938,12.415,113419,0
2014-10-03,12.386,12.759,12.186,12.577,37058,0
2014-10-06,12.797,13.303,12.511,12.787,45974,0
2014-10-07,12.654,12.95,12.616,12.702,35973,0
2014-10-08,12.644,13.074,12.511,12.998,35736,0
2014-10-09,12.807,12.845,12.692,12.74,30375,0
2014-10-10,12.511,12.692,12.214,12.482,9409,0
2014-10-13,12.415,12.692,12.043,12.32,58270,0
2014-10-14,12.31,12.577,11.938,12.396,86142,0
2014-10-15,12.148,12.415,11.947,12.367,39512,0
2014-10-16,12.043,12.491,11.976,12.386,32568,0
2014-10-17,12.405,12.94,12.396,12.635,45329,0
2014-10-20,12.501,12.902,12.501,12.778,21075,0
2014-10-21,12.969,13.246,12.845,13.16,67266,0
2014-10-22,13.169,13.418,13.064,13.198,29852,0
2014-10-23,13.446,13.609,13.322,13.561,24587,0
2014-10-24,13.446,13.475,13.351,13.36,7805,0
2014-10-27,13.351,13.351,12.826,13.141,36064,0
2014-10-28,13.141,13.37,12.501,13.15,150576,0
2014-10-29,12.768,13.284,12.596,13.198,80320,0
2014-10-30,13.236,13.848,13.007,13.571,55340,0
2014-10-31,13.657,14.268,13.58,14.067,40060,0
2014-11-03,14.019,14.478,13.886,14.153,58583,0
2014-11-04,14.134,14.373,13.867,14.296,40937,0
2014-11-05,13.914,14.344,13.886,14.268,56405,0
2014-11-06,14.21,14.21,13.991,14.077,12910,0
2014-11-07,14.077,14.077,13.561,13.943,11843,0
2014-11-10,13.819,13.876,13.762,13.838,28526,0
2014-11-11,13.809,14.201,13.618,14.039,69805,0
2014-11-12,13.953,14.325,13.599,14.325,138940,0
2014-11-13,14.239,14.994,14.239,14.86,49495,0
2014-11-14,14.965,15.366,14.888,15.337,43628,0
2014-11-17,15.242,15.939,15.185,15.729,142742,0
2014-11-18,15.758,15.824,15.337,15.423,26380,0
2014-11-19,15.309,15.328,14.898,15.156,33467,0
2014-11-20,15.127,15.433,15.003,15.146,99818,0
2014-11-21,15.185,15.614,15.156,15.557,78854,0
2014-11-24,15.586,16.235,15.461,16.034,104317,0
2014-11-25,15.968,16.13,15.815,16.015,68108,0
2014-11-26,16.006,16.713,16.006,16.627,81413,0
2014-11-28,16.588,16.904,16.388,16.856,118905,0
2014-12-01,16.627,17.133,16.044,16.923,319733,0
2014-12-02,16.951,17.371,16.522,16.875,79724,0
2014-12-03,16.818,16.989,16.455,16.483,105937,0
2014-12-04,16.512,16.598,16.34,16.359,30109,0
2014-12-05,16.426,16.655,16.063,16.14,46012,0
2014-12-08,16.034,16.216,15.137,15.538,36915,0
2014-12-09,15.28,15.758,15.28,15.691,48517,0
2014-12-10,15.576,15.748,15.099,15.28,78347,0
2014-12-11,15.28,15.28,14.325,14.965,199643,0
2014-12-12,14.736,14.974,14.325,14.526,70083,0
2014-12-15,14.487,14.869,14.487,14.64,67528,0
2014-12-16,14.602,14.717,14.249,14.268,430436,0
2014-12-17,14.201,14.86,14.201,14.583,224191,0
2014-12-18,14.697,15.003,14.325,14.602,119501,0
2014-12-19,14.554,14.736,14.401,14.506,28837,0
2014-12-22,14.478,15.204,14.478,14.974,39347,0
2014-12-23,15.051,15.28,14.994,15.156,7920,0
2014-12-24,15.213,15.328,15.175,15.175,3869,0
2014-12-26,15.156,15.433,14.803,14.974,9506,0
2014-12-29,14.841,14.936,14.659,14.888,10446,0
2014-12-30,14.822,14.879,14.325,14.497,12137,0
2014-12-31,14.602,14.707,14.516,14.678,10974,0
2015-01-02,14.669,15.213,14.468,14.717,27384,0
2015-01-05,14.621,14.888,14.564,14.688,42419,0
2015-01-06,14.803,15.414,14.573,15.27,70490,0
2015-01-07,15.337,15.71,15.013,15.366,74408,0
2015-01-08,15.471,15.528,14.908,14.994,95636,0
2015-01-09,14.974,15.089,14.707,14.888,136901,0
2015-01-12,14.678,15.156,14.669,15.137,19264,0
2015-01-13,15.156,15.337,14.841,14.965,26279,0
2015-01-14,14.822,14.898,14.497,14.688,25418,0
2015-01-15,14.745,14.745,14.564,14.688,31684,0
2015-01-16,14.612,14.669,14.344,14.612,27215,0
2015-01-20,14.526,14.669,14.411,14.573,32801,0
2015-01-21,14.43,15.213,14.43,15.175,68855,0
2015-01-22,15.165,15.232,14.965,15.185,44465,0
2015-01-23,15.261,15.261,14.936,14.984,78577,0
2015-01-26,14.86,15.099,14.803,15.041,21754,0
2015-01-27,14.994,15.165,14.86,15.041,5088,0
2015-01-28,15.156,15.156,14.621,14.755,49592,0
2015-01-29,14.726,14.822,14.612,14.678,11042,0
2015-01-30,14.621,14.774,14.621,14.745,11461,0
2015-02-02,14.755,14.774,14.64,14.669,14452,0
2015-02-03,14.564,14.841,14.564,14.717,42374,0
2015-02-04,14.669,15.06,14.612,14.85,20494,0
2015-02-05,14.994,15.509,14.831,15.06,46854,0
2015-02-06,14.955,15.079,14.755,14.841,10803,0
2015-02-09,14.841,14.927,14.697,14.774,19585,0
2015-02-10,14.736,15.022,14.65,14.984,39508,0
2015-02-11,15.041,15.328,15.041,15.194,23609,0
2015-02-12,15.232,15.691,15.232,15.586,60654,0
2015-02-13,15.633,15.939,15.509,15.633,72334,0
2015-02-17,15.567,15.872,15.442,15.872,50416,0
2015-02-18,15.805,16.512,15.805,16.197,42024,0
2015-02-19,16.264,16.378,15.843,15.843,30779,0
2015-02-20,15.767,16.044,15.528,15.968,11863,0
2015-02-23,15.996,16.14,15.872,16.063,292916,0
2015-02-24,16.025,16.378,15.968,16.264,44283,0
2015-02-25,16.149,16.636,16.149,16.455,396166,0
2015-02-26,16.397,16.636,16.216,16.35,75394,0
2015-02-27,16.35,16.751,16.063,16.216,47775,0
2015-03-02,16.111,16.56,15.796,15.853,114136,0
2015-03-03,15.748,15.958,15.71,15.796,30681,0
2015-03-04,15.843,15.977,15.614,15.92,99476,0
2015-03-05,15.891,16.569,15.891,16.512,177906,0
2015-03-06,16.522,16.77,16.302,16.493,50052,0
2015-03-09,16.579,17.161,16.426,17.028,83874,0
2015-03-10,16.989,16.989,16.607,16.713,156754,0
2015-03-11,16.808,17.562,16.607,17.352,66283,0
2015-03-12,17.438,18.03,17.438,17.887,161571,0
2015-03-13,17.944,18.116,17.782,17.878,57592,0
2015-03-16,18.011,18.613,17.916,18.346,246911,0
2015-03-17,18.355,19.291,18.241,19.119,377592,0
2015-03-18,18.642,20.533,18.642,20.151,331623,0
2015-03-19,20.065,20.065,19.453,19.501,197173,0
2015-03-20,19.482,20.055,19.472,19.864,70890,0
2015-03-23,19.874,20.017,19.081,19.215,156859,0
2015-03-24,19.1,19.367,18.909,19.367,119058,0
2015-03-25,19.31,19.721,19.215,19.31,78325,0
2015-03-26,19.157,19.215,18.307,18.46,80942,0
2015-03-27,18.403,19.043,18.365,18.966,72880,0
2015-03-30,19.033,19.1,18.613,18.89,55707,0
2015-03-31,18.814,18.852,18.603,18.823,88237,0
2015-04-01,18.814,18.995,18.307,18.88,37277,0
2015-04-02,19.043,19.062,18.68,18.861,23351,0
2015-04-06,18.766,19.014,18.766,18.985,48482,0
2015-04-07,18.947,18.957,18.708,18.842,15707,0
2015-04-08,18.814,18.871,18.632,18.775,52775,0
2015-04-09,18.68,18.68,18.26,18.432,42653,0
2015-04-10,18.393,18.823,18.384,18.747,35393,0
2015-04-13,18.651,18.661,18.365,18.46,31099,0
2015-04-14,18.374,18.833,18.193,18.814,30576,0
2015-04-15,18.766,18.766,18.002,18.021,49898,0
2015-04-16,17.82,17.83,17.477,17.515,48333,0
2015-04-17,17.419,17.457,16.951,17.056,79267,0
2015-04-20,17.104,17.505,17.047,17.438,104202,0
2015-04-21,17.438,17.477,17.257,17.381,16346,0
2015-04-22,17.352,17.61,17.352,17.543,15682,0
2015-04-23,17.601,18.03,17.505,17.868,28272,0
2015-04-24,17.801,18.002,17.562,17.859,27590,0
2015-04-27,17.668,18.307,17.648,18.04,39791,0
2015-04-28,17.859,17.973,17.677,17.897,42304,0
2015-04-29,17.753,17.992,17.62,17.687,27330,0
2015-04-30,17.543,17.639,17.209,17.305,47330,0
2015-05-01,17.257,17.553,17.123,17.496,43037,0
2015-05-04,17.352,18.021,17.352,17.763,30366,0
2015-05-05,17.734,18.212,17.601,18.021,129948,0
2015-05-06,17.992,17.992,17.457,17.897,32941,0
2015-05-07,17.668,18.002,17.438,17.839,50994,0
2015-05-08,18.04,18.088,17.715,17.734,10052,0
2015-05-11,17.582,17.859,17.582,17.668,8901,0
2015-05-12,17.543,18.097,17.438,17.878,23297,0
2015-05-13,17.83,18.145,17.562,17.954,72565,0
2015-05-14,17.973,18.135,17.792,17.925,15079,0
2015-05-15,17.753,18.107,17.591,17.897,17026,0
2015-05-18,17.839,18.126,17.668,17.868,24756,0
2015-05-19,17.792,17.925,17.572,17.668,25550,0
2015-05-20,17.61,17.811,17.276,17.505,74764,0
2015-05-21,17.391,17.486,17.114,17.238,90157,0
2015-05-22,17.161,17.352,16.932,17.257,51728,0
2015-05-26,17.123,17.438,17.123,17.276,121587,0
2015-05-27,17.219,17.62,17.095,17.228,65759,0
2015-05-28,17.324,17.496,17.142,17.19,220796,0
2015-05-29,17.161,17.668,17.047,17.219,241885,0
2015-06-01,17.2,17.41,17.104,17.142,259788,0
2015-06-02,17.104,17.878,17.104,17.82,24629,0
2015-06-03,17.849,18.135,17.706,17.82,180838,0
2015-06-04,17.715,18.336,17.658,18.202,90262,0
2015-06-05,18.202,18.202,17.753,17.878,29005,0
2015-06-08,17.696,17.935,17.429,17.763,124712,0
2015-06-09,17.496,18.193,17.467,18.135,91521,0
2015-06-10,18.05,18.298,18.002,18.069,135282,0
2015-06-11,17.906,18.05,17.715,17.906,35892,0
2015-06-12,17.773,17.878,17.429,17.648,19162,0
2015-06-15,17.448,17.486,17.333,17.381,43665,0
2015-06-16,17.19,17.314,17.095,17.19,84084,0
2015-06-17,17.2,17.219,16.617,16.818,70576,0
2015-06-18,16.856,16.942,16.827,16.884,34241,0
2015-06-19,16.932,17.037,16.827,17.028,58325,0
2015-06-22,17.018,18.565,17.018,18.374,163665,0
2015-06-23,18.374,18.527,18.145,18.26,83101,0
2015-06-24,18.145,18.355,17.744,17.868,46387,0
2015-06-25,17.868,18.212,17.543,18.04,56963,0
2015-06-26,17.352,18.269,17.352,17.906,46911,0
2015-06-29,17.725,17.725,17.171,17.276,13089,0
2015-06-30,17.305,17.314,16.636,17.142,27166,0
2015-07-01,17.324,17.324,16.35,17.095,52880,0
2015-07-02,16.961,18.269,16.942,17.534,132775,0
2015-07-06,17.419,17.419,16.865,16.904,25131,0
2015-07-07,17.018,17.018,16.426,16.665,30576,0
2015-07-08,16.569,16.569,16.054,16.082,23874,0
2015-07-09,16.245,16.942,16.092,16.76,43979,0
2015-07-10,16.894,17.257,16.741,16.97,46387,0
2015-07-13,17.152,17.305,17.028,17.161,13403,0
2015-07-14,17.066,17.333,17.056,17.257,159600,0
2015-07-15,16.951,17.878,16.884,17.371,90714,0
2015-07-16,17.524,17.935,17.429,17.658,108168,0
2015-07-17,17.668,17.83,17.362,17.706,40524,0
2015-07-20,17.524,17.524,16.798,16.904,91623,0
2015-07-21,16.751,17.142,16.703,16.942,160105,0
2015-07-22,16.789,16.951,16.617,16.827,139686,0
2015-07-23,16.951,16.951,16.34,16.455,15288,0
2015-07-24,16.378,16.455,15.939,16.025,14764,0
2015-07-27,15.901,15.987,15.853,15.901,9843,0
2015-07-28,15.92,16.436,15.853,16.092,19581,0
2015-07-29,15.958,16.407,15.882,16.225,16230,0
2015-07-30,16.12,16.388,15.805,15.987,12565,0
2015-07-31,15.929,16.149,15.872,16.149,30262,0
2015-08-03,16.025,16.722,16.015,16.588,30946,0
2015-08-04,16.483,16.76,15.767,16.015,30890,0
2015-08-05,16.12,16.579,15.891,16.044,43455,0
2015-08-06,15.758,16.531,15.223,16.044,69592,0
2015-08-07,15.958,16.665,15.834,16.541,25340,0
2015-08-10,16.455,17.648,16.455,17.104,74136,0
2015-08-11,17.047,17.257,16.14,16.426,46426,0
2015-08-12,16.13,16.13,15.853,15.958,15602,0
2015-08-13,15.929,16.331,15.614,16.331,18743,0
2015-08-14,16.197,16.388,15.901,16.292,15707,0
2015-08-17,16.187,16.407,16.044,16.407,7330,0
2015-08-18,16.283,16.464,16.073,16.254,8586,0
2015-08-19,16.13,16.13,15.395,15.872,60524,0
2015-08-20,15.557,16.254,15.022,15.194,73403,0
2015-08-21,14.831,14.917,14.086,14.105,27330,0
2015-08-24,13.446,13.924,13.026,13.571,40374,0
2015-08-25,13.695,13.914,13.657,13.685,24503,0
2015-08-26,13.542,14.086,13.437,13.953,23037,0
2015-08-27,13.905,14.468,13.886,14.239,33089,0
2015-08-28,14,15.099,13.895,14.306,197277,0
2015-08-31,14.315,14.468,13.762,14.401,26178,0
2015-09-01,14.019,14.382,13.838,14.105,34346,0
2015-09-02,14.115,14.373,13.466,13.886,54764,0
2015-09-03,13.781,14.134,13.637,14.019,67435,0
2015-09-04,13.828,13.933,13.628,13.742,39476,0
2015-09-08,13.848,14.115,13.542,13.943,75393,0
2015-09-09,14.048,14.239,13.828,13.943,146911,0
2015-09-10,14.153,14.153,13.647,13.933,34726,0
2015-09-11,14,14.44,13.771,14.296,96440,0
2015-09-14,14.287,14.287,13.819,14.163,14974,0
2015-09-15,14.153,14.23,13.542,14.077,44293,0
2015-09-16,13.943,14.277,13.714,14.105,17068,0
2015-09-17,14.067,14.325,13.714,14.096,7488,0
2015-09-18,13.914,13.914,13.494,13.742,55393,0
2015-09-21,13.79,13.886,13.38,13.819,39058,0
2015-09-22,13.446,14.039,13.236,13.972,36230,0
2015-09-23,13.867,14.01,13.561,13.676,27330,0
2015-09-24,13.628,13.647,13.303,13.599,19980,0
2015-09-25,13.571,14.23,13.427,13.953,43037,0
2015-09-28,13.685,14.526,13.236,13.666,51408,0
2015-09-29,13.733,13.886,12.969,13.294,54764,0
2015-09-30,13.456,14.363,12.883,13.886,68796,0
2015-10-01,14,14.258,13.771,14.086,66597,0
2015-10-02,13.857,14.755,13.618,14.545,60628,0
2015-10-05,14.526,15.29,14.526,14.879,47192,0
2015-10-06,14.879,15.194,14.516,14.745,37592,0
2015-10-07,14.764,15.242,14.583,14.812,60628,0
2015-10-08,15.089,15.089,14.583,14.736,47749,0
2015-10-09,14.822,15.013,14.669,14.726,33298,0
2015-10-12,14.86,15.49,14.812,15.07,47660,0
2015-10-13,15.07,15.414,14.974,15.079,59267,0
2015-10-14,15.185,15.719,14.908,15.07,42094,0
2015-10-15,14.965,15.7,14.917,15.528,30681,0
2015-10-16,15.633,15.758,15.127,15.71,27958,0
2015-10-19,15.528,16.111,15.318,16.034,39564,0
2015-10-20,15.92,16.092,15.538,15.815,48994,0
2015-10-21,15.987,16.388,15.041,15.251,40524,0
2015-10-22,15.395,15.672,15.194,15.27,46387,0
2015-10-23,15.471,15.643,15.089,15.404,33089,0
2015-10-26,16.722,17.496,16.206,16.35,331623,0
2015-10-27,16.216,16.942,16.216,16.445,186806,0
2015-10-28,16.455,18.088,16.455,17.171,472984,0
2015-10-29,16.655,17.629,16.655,17.333,110681,0
2015-10-30,17.133,17.333,16.923,17.18,47853,0
2015-11-02,17.19,17.266,16.904,17.142,120407,0
2015-11-03,16.951,17.228,16.951,17.095,90262,0
2015-11-04,17.133,17.448,16.856,16.98,162628,0
2015-11-05,16.961,17.19,16.713,17.037,73089,0
2015-11-06,16.989,17.009,16.713,16.904,71099,0
2015-11-09,16.856,17.381,16.798,16.951,82981,0
2015-11-10,16.808,17.142,16.808,16.923,126597,0
2015-11-11,16.808,16.98,16.713,16.808,263037,0
2015-11-12,16.798,16.808,16.474,16.646,433822,0
2015-11-13,16.607,16.76,15.872,16.063,87225,0
2015-11-16,15.92,16.178,15.471,15.91,193089,0
2015-11-17,15.996,16.015,15.758,15.863,122723,0
2015-11-18,15.91,16.159,15.738,15.92,110471,0
2015-11-19,16.034,16.245,13.542,15.576,1589738,0
2015-11-20,15.758,15.758,14.287,14.382,630157,0
2015-11-23,14.631,15.213,13.485,13.618,201361,0
2015-11-24,13.485,13.962,13.427,13.637,271414,0
2015-11-25,13.714,14.421,13.542,13.637,139581,0
2015-11-27,13.695,13.704,12.883,12.978,92565,0
2015-11-30,12.998,13.494,12.749,13.131,113822,0
2015-12-01,13.303,13.37,12.893,13.055,223508,0
2015-12-02,13.084,13.38,12.978,13.208,172128,0
2015-12-03,13.227,13.275,12.912,13.084,158858,0
2015-12-04,13.045,13.084,12.549,12.74,211414,0
2015-12-07,12.797,12.816,12.138,12.386,214241,0
2015-12-08,12.339,12.339,11.976,12.119,104393,0
2015-12-09,12.176,12.415,11.794,12.176,129634,0
2015-12-10,12.243,12.262,11.899,12.023,67958,0
2015-12-11,11.918,12.004,11.632,11.928,71099,0
2015-12-14,11.823,11.88,11.269,11.47,125812,0
2015-12-15,11.603,11.813,11.384,11.785,142199,0
2015-12-16,11.756,12.033,11.68,11.842,59267,0
2015-12-17,11.832,12.405,11.766,12.071,149948,0
2015-12-18,12.109,12.109,11.46,11.594,75707,0
2015-12-21,11.785,11.861,11.097,11.527,103770,0
2015-12-22,11.747,11.747,11.384,11.67,43949,0
2015-12-23,11.67,12.291,11.556,12.081,161571,0
2015-12-24,12.119,12.119,12.004,12.062,28780,0
2015-12-28,11.985,12.038,11.718,11.871,72024,0
2015-12-29,11.928,12.129,11.708,11.89,72921,0
2015-12-30,11.832,11.89,11.661,11.823,27119,0
2015-12-31,11.747,11.947,11.546,11.747,93366,0
2016-01-04,11.613,11.708,11.355,11.517,64108,0
2016-01-05,11.556,11.708,11.393,11.47,68347,0
2016-01-06,11.317,11.365,10.314,10.324,265747,0
2016-01-07,10.075,10.333,9.636,9.693,151435,0
2016-01-08,9.77,9.884,9.3495,9.521,161973,0
2016-01-11,9.521,9.817,9.3877,9.693,112969,0
2016-01-12,9.884,10.028,9.3208,9.3877,72921,0
2016-01-13,9.55,9.684,9.063,9.2062,107975,0
2016-01-14,9.1871,9.1967,8.5091,8.9197,378901,0
2016-01-15,8.6428,8.8242,8.4231,8.5855,60073,0
2016-01-19,8.7001,8.7001,8.1653,8.213,71204,0
2016-01-20,8.0984,8.5377,7.726,8.2608,171049,0
2016-01-21,8.2703,8.786,8.0411,8.7096,197486,0
2016-01-22,8.8529,9.2635,8.7096,9.0534,157915,0
2016-01-25,9.0534,9.3113,8.9102,9.0534,48101,0
2016-01-26,9.0725,9.3781,8.9675,9.1203,125443,0
2016-01-27,9.0916,9.3113,8.8051,9.1203,109866,0
2016-01-28,9.2635,9.4832,9.2062,9.254,105406,0
2016-01-29,9.2922,10.677,9.2922,10.677,177000,0
2016-02-01,10.858,10.868,9.693,9.856,82438,0
2016-02-02,9.827,9.827,9.3304,9.4068,36305,0
2016-02-03,9.4736,9.703,9.3113,9.4545,78636,0
2016-02-04,9.4832,10.161,9.2826,9.846,33438,0
2016-02-05,9.722,10.343,9.722,10.276,56970,0
2016-02-08,10.056,10.639,9.4163,9.636,85102,0
2016-02-09,9.751,10.075,9.598,9.684,30485,0
2016-02-10,9.665,9.817,9.4163,9.808,35236,0
2016-02-11,9.665,9.779,9.4832,9.674,200932,0
2016-02-12,9.846,10.228,9.789,10.113,139854,0
2016-02-16,10.295,10.347,9.913,10.094,94302,0
2016-02-17,10.008,10.343,9.693,9.741,554771,0
2016-02-18,9.789,10.161,9.693,10.018,247403,0
2016-02-19,10.066,10.266,9.837,10.037,48798,0
2016-02-22,10.219,10.983,10.161,10.658,117429,0
2016-02-23,10.658,10.792,10.257,10.257,54356,0
2016-02-24,10.19,11.508,10.104,11.326,128788,0
2016-02-25,11.135,11.661,11.097,11.365,58741,0
2016-02-26,11.135,12.573,10.887,12.339,473406,0
2016-02-29,12.291,13.303,12.033,13.303,213394,0
2016-03-01,13.284,13.37,12.988,13.313,93665,0
2016-03-02,13.141,13.141,12.396,12.644,131782,0
2016-03-03,12.606,12.845,11.976,12.281,91087,0
2016-03-04,12.291,12.587,11.852,12.52,117595,0
2016-03-07,12.511,12.94,12.491,12.931,83627,0
2016-03-08,12.893,12.94,12.396,12.682,40403,0
2016-03-09,12.663,12.959,12.434,12.959,39757,0
2016-03-10,13.045,13.045,12.415,12.549,45133,0
2016-03-11,12.635,12.73,12.262,12.501,27697,0
2016-03-14,12.475,12.539,12.281,12.386,25886,0
2016-03-15,12.386,12.444,11.918,12.367,68714,0
2016-03-16,12.339,12.635,11.947,12.501,49529,0
2016-03-17,12.549,13.179,12.482,13.122,34580,0
2016-03-18,13.246,13.36,12.807,12.893,41057,0
2016-03-21,12.969,13.189,12.568,13.189,58758,0
2016-03-22,13.208,14.039,13.084,13.838,119750,0
2016-03-23,13.676,13.924,13.418,13.762,118538,0
2016-03-24,13.657,13.848,13.456,13.599,35467,0
2016-03-28,13.723,13.723,13.313,13.666,84994,0
2016-03-29,13.618,13.819,13.399,13.637,67850,0
2016-03-30,13.609,13.68,13.494,13.647,36451,0
2016-03-31,13.561,14.335,13.561,14.287,95206,0
2016-04-01,13.905,14.086,13.523,13.781,35048,0
2016-04-04,13.647,13.752,13.466,13.695,96237,0
2016-04-05,13.561,13.561,12.835,13.427,155494,0
2016-04-06,13.657,13.695,13.456,13.475,76040,0
2016-04-07,13.551,13.943,13.427,13.609,88329,0
2016-04-08,13.59,13.986,13.513,13.962,196590,0
2016-04-11,13.8,14.545,13.733,14.277,74110,0
2016-04-12,14.029,14.287,13.867,14.163,32859,0
2016-04-13,14.172,14.335,14.019,14.277,26776,0
2016-04-14,14.325,14.554,14.301,14.516,83646,0
2016-04-15,14.526,14.783,14.468,14.468,34571,0
2016-04-18,14.325,14.487,14.048,14.182,21490,0
2016-04-19,13.953,14.64,13.953,14.487,101246,0
2016-04-20,14.44,14.516,14.029,14.029,50158,0
2016-04-21,14.058,14.373,14.019,14.277,65913,0
2016-04-22,14.029,14.363,14.029,14.115,434197,0
2016-04-25,13.991,14.43,13.828,14.201,253179,0
2016-04-26,14.354,14.755,14.058,14.21,72943,0
2016-04-27,14.23,14.277,13.981,14.172,117605,0
2016-04-28,14.153,14.554,13.914,13.991,106454,0
2016-04-29,14,14.163,13.771,14.163,183128,0
2016-05-02,13.953,14.258,13.685,13.991,123268,0
2016-05-03,13.943,14.086,13.723,13.991,224235,0
2016-05-04,13.933,14.153,13.752,13.838,48648,0
2016-05-05,13.848,14.325,13.685,13.943,127434,0
2016-05-06,14.191,14.191,13.714,13.981,228263,0
2016-05-09,13.924,14.406,13.714,13.8,111521,0
2016-05-10,14.029,14.23,13.79,14.105,69687,0
2016-05-11,13.972,14.354,13.771,14.354,41118,0
2016-05-12,14.325,14.65,14.077,14.621,153111,0
2016-05-13,14.325,14.869,13.876,14.058,69687,0
2016-05-16,14.268,14.268,13.848,13.895,62436,0
2016-05-17,13.895,13.924,13.58,13.618,36036,0
2016-05-18,13.618,13.628,13.122,13.399,34053,0
2016-05-19,13.227,13.408,12.826,13.399,35337,0
2016-05-20,13.542,13.742,13.309,13.58,23009,0
2016-05-23,13.322,14.067,13.15,13.933,29892,0
2016-05-24,14.163,14.344,13.924,14.144,27012,0
2016-05-25,14.268,14.287,13.933,14,16546,0
2016-05-26,13.857,14.249,13.79,14.058,24785,0
2016-05-27,14.105,14.373,13.704,14.239,39581,0
2016-05-31,14.067,14.75,14.067,14.325,88885,0
2016-06-01,14.287,14.717,13.905,14.468,36262,0
2016-06-02,14.506,14.869,14.239,14.803,39556,0
2016-06-03,14.86,15.605,14.631,15.175,96713,0
2016-06-06,15.356,15.519,15.051,15.347,44490,0
2016-06-07,15.395,15.824,15.337,15.672,82007,0
2016-06-08,15.633,15.834,15.614,15.662,23380,0
2016-06-09,15.614,15.719,15.041,15.681,28353,0
2016-06-10,15.519,15.519,15.003,15.175,25130,0
2016-06-13,14.946,15.099,14.803,14.955,16928,0
2016-06-14,14.984,14.984,14.554,14.927,18625,0
2016-06-15,14.994,15.442,14.869,15.261,23182,0
2016-06-16,15.251,15.624,14.566,15.624,28333,0
2016-06-17,15.652,15.71,15.29,15.461,19625,0
2016-06-20,15.449,16.235,15.449,15.672,50580,0
2016-06-21,15.843,16.006,15.223,15.738,44141,0
2016-06-22,15.872,17.009,15.49,15.49,64805,0
2016-06-23,15.738,16.025,15.519,15.7,34699,0
2016-06-24,15.28,15.567,15.051,15.567,147406,0
2016-06-27,15.442,15.442,14.516,14.955,91969,0
2016-06-28,15.089,16.044,15.089,15.91,63192,0
2016-06-29,16.044,16.445,15.805,16.034,72703,0
2016-06-30,16.13,16.14,15.27,16.054,56974,0
2016-07-01,15.91,16.646,15.891,16.512,39602,0
2016-07-05,16.493,16.493,15.968,16.378,19630,0
2016-07-06,16.331,16.436,15.738,16.311,19123,0
2016-07-07,16.235,16.235,15.738,15.834,17923,0
2016-07-08,15.987,16.015,15.409,15.929,21244,0
2016-07-11,16.235,16.464,15.891,15.901,13938,0
2016-07-12,16.006,16.044,15.471,15.853,24891,0
2016-07-13,15.891,15.939,15.576,15.891,42690,0
2016-07-14,15.853,16.235,15.824,16.197,90710,0
2016-07-15,16.34,17.2,16.245,17.2,168370,0
2016-07-18,16.999,18.384,16.999,18.069,72824,0
2016-07-19,18.145,18.262,17.801,18.05,125354,0
2016-07-20,18.002,18.145,17.376,17.773,31387,0
2016-07-21,17.477,18.05,17.047,17.964,149605,0
2016-07-22,17.83,17.93,17.505,17.553,96519,0
2016-07-25,17.41,17.591,16.866,17.095,102275,0
2016-07-26,17.19,17.453,16.808,16.999,245659,0
2016-07-27,17.19,17.238,16.808,17.095,45889,0
2016-07-28,17.095,17.095,16.634,16.961,32733,0
2016-07-29,16.999,17.839,16.808,17.648,88299,0
2016-08-01,17.505,17.629,16.961,17.171,60746,0
2016-08-02,17.295,17.295,16.588,16.713,68585,0
2016-08-03,16.703,16.703,16.364,16.588,110287,0
2016-08-04,16.655,17.023,16.397,16.942,26924,0
2016-08-05,17.161,17.18,16.684,16.999,33388,0
2016-08-08,17.152,17.935,17.028,17.763,100530,0
2016-08-09,17.906,18.245,17.768,17.839,123850,0
2016-08-10,17.983,17.983,16.919,17.2,80154,0
2016-08-11,17.238,17.529,17.166,17.247,53357,0
2016-08-12,17.581,17.581,16.717,17.066,45213,0
2016-08-15,16.875,17.448,16.856,16.923,30528,0
2016-08-16,16.779,17.429,16.779,17.2,38582,0
2016-08-17,17.241,17.352,16.856,16.894,103104,0
2016-08-18,16.98,17.299,16.87,16.884,24062,0
2016-08-19,16.97,17.028,16.56,16.884,68586,0
2016-08-22,16.865,17.028,16.273,16.884,30773,0
2016-08-23,16.569,17.419,16.569,16.961,68269,0
2016-08-24,17.028,17.448,16.713,17.276,137632,0
2016-08-25,17.037,17.543,17.037,17.41,13124,0
2016-08-26,17.414,17.706,17.171,17.467,27093,0
2016-08-29,17.477,18.145,17.152,17.792,77132,0
2016-08-30,17.782,18.145,17.782,18.002,57090,0
2016-08-31,17.83,18.135,17.801,18.135,64847,0
2016-09-01,17.954,18.336,17.572,18.241,82660,0
2016-09-02,18.288,18.374,17.668,18.05,272980,0
2016-09-06,18.164,18.384,17.954,18.384,45501,0
2016-09-07,18.326,18.326,17.782,18.135,47691,0
2016-09-08,18.021,18.613,17.62,18.613,95459,0
2016-09-09,18.307,18.374,17.572,17.572,77249,0
2016-09-12,17.591,18.135,17.19,17.429,63153,0
2016-09-13,17.391,17.572,17.123,17.429,98741,0
2016-09-14,17.4,17.658,17.169,17.429,60865,0
2016-09-15,17.62,17.62,17.2,17.457,61952,0
2016-09-16,17.324,17.61,17.128,17.429,219376,0
2016-09-19,17.419,17.572,17.209,17.391,39504,0
2016-09-20,17.4,17.677,17.247,17.429,34376,0
2016-09-21,17.457,17.982,17.095,17.83,48884,0
2016-09-22,18.04,18.374,17.878,18.155,39173,0
2016-09-23,18.202,18.704,17.792,17.897,65565,0
2016-09-26,17.944,18.365,17.801,17.954,164854,0
2016-09-27,18.021,18.589,17.954,18.403,67936,0
2016-09-28,18.212,18.326,18.083,18.183,24261,0
2016-09-29,18.317,18.384,18.145,18.145,35121,0
2016-09-30,18.26,18.326,17.973,18.135,55661,0
2016-10-03,18.002,18.279,17.787,18.078,122946,0
2016-10-04,17.897,18.241,17.682,17.944,119176,0
2016-10-05,18.155,18.379,17.668,17.668,233160,0
2016-10-06,17.753,18.183,17.281,17.763,93626,0
2016-10-07,17.849,17.944,17.586,17.868,139371,0
2016-10-10,17.763,18.174,17.763,17.878,120854,0
2016-10-11,17.906,18.279,17.758,18.183,201431,0
2016-10-12,18.155,18.193,17.987,18.069,123899,0
2016-10-13,18.05,18.365,17.859,18.317,45603,0
2016-10-14,18.279,19.081,17.935,18.761,69692,0
2016-10-17,18.747,18.919,18.556,18.804,59715,0
2016-10-18,18.852,19.031,18.718,18.718,28586,0
2016-10-19,18.689,18.957,18.412,18.508,36091,0
2016-10-20,18.584,18.584,18.231,18.575,10442,0
2016-10-21,18.603,19.09,18.145,18.804,191724,0
2016-10-24,18.88,19.253,18.852,19.234,53916,0
2016-10-25,19.31,19.31,18.661,18.708,41484,0
2016-10-26,18.498,18.689,17.897,18.164,38099,0
2016-10-27,18.355,18.355,17.887,18.05,35770,0
2016-10-28,18.011,18.145,17.792,18.04,82311,0
2016-10-31,17.964,18.145,17.668,17.897,50829,0
2016-11-01,17.859,17.906,17.104,17.314,44904,0
2016-11-02,17.305,17.648,16.932,17.133,53857,0
2016-11-03,17.018,17.419,16.789,17.2,91442,0
2016-11-04,17.114,17.448,17.037,17.438,24027,0
2016-11-07,17.505,17.677,17.286,17.4,73550,0
2016-11-08,17.668,18.088,17.209,17.553,74650,0
2016-11-09,17.668,17.753,17.41,17.668,279429,0
2016-11-10,17.668,17.891,16.884,17.19,59692,0
2016-11-11,16.827,16.951,16.14,16.923,49153,0
2016-11-14,16.512,16.512,15.404,16.292,109057,0
2016-11-15,16.493,16.999,16.14,16.722,136324,0
2016-11-16,16.579,17.19,16.235,16.598,150332,0
2016-11-17,16.76,17.276,16.598,17.056,78135,0
2016-11-18,16.913,16.913,16.464,16.894,84836,0
2016-11-21,16.884,17.104,16.751,16.98,90354,0
2016-11-22,17.075,17.133,16.531,16.97,61349,0
2016-11-23,16.97,17.61,16.97,17.448,133049,0
2016-11-25,17.477,18.269,17.477,18.193,48324,0
2016-11-28,18.212,18.527,17.925,18.212,29684,0
2016-11-29,17.983,18.164,17.429,17.648,46431,0
2016-11-30,17.601,17.811,17.047,17.429,89757,0
2016-12-01,17.238,17.553,16.846,16.999,72647,0
2016-12-02,16.932,17.075,16.674,16.913,42291,0
2016-12-05,16.846,17.524,16.846,17.391,51724,0
2016-12-06,17.457,18.326,17.238,18.25,100504,0
2016-12-07,18.212,18.336,17.954,18.04,57868,0
2016-12-08,18.116,18.121,17.343,17.41,61087,0
2016-12-09,17.496,18.04,17.496,17.763,37790,0
2016-12-12,17.925,17.935,17.553,17.773,52221,0
2016-12-13,17.572,18.428,17.477,18.26,79809,0
2016-12-14,18.317,18.623,17.825,18.479,127476,0
2016-12-15,18.164,18.498,17.773,18.25,84298,0
2016-12-16,18.107,18.107,16.861,17.161,69234,0
2016-12-19,16.97,17.62,16.732,16.904,72499,0
2016-12-20,17.238,17.238,16.292,16.904,101070,0
2016-12-21,16.932,17.152,16.235,16.445,102085,0
2016-12-22,16.493,16.889,16.388,16.436,31059,0
2016-12-23,16.483,17.133,16.235,16.579,48002,0
2016-12-27,16.464,17.142,16.235,17.075,60854,0
2016-12-28,17.123,17.477,16.713,16.951,91066,0
2016-12-29,17.161,17.524,16.994,17.19,74530,0
2016-12-30,17.305,17.83,17.186,17.61,36441,0
2017-01-03,17.524,18.479,17.524,18.145,44059,0
2017-01-04,18.164,18.372,17.897,18.145,32950,0
2017-01-05,18.088,18.384,17.944,18.269,31132,0
2017-01-06,18.269,19.005,18.145,18.814,80458,0
2017-01-09,18.661,18.995,18.269,18.775,42160,0
2017-01-10,18.899,19.463,18.498,18.938,114302,0
2017-01-11,19.052,19.387,18.575,18.957,36929,0
2017-01-12,18.957,19.32,18.47,18.88,27028,0
2017-01-13,18.623,19.387,18.441,19.138,39272,0
2017-01-17,18.966,18.966,18.374,18.537,60551,0
2017-01-18,18.623,18.718,18.307,18.68,30320,0
2017-01-19,18.718,18.947,18.26,18.661,68387,0
2017-01-20,18.613,19.09,18.527,18.985,17359,0
2017-01-23,19.043,20.036,19.024,19.759,52210,0
2017-01-24,19.625,20.427,19.606,20.418,80884,0
2017-01-25,20.389,21.006,20.122,20.466,102673,0
2017-01-26,20.571,20.58,19.683,19.969,61143,0
2017-01-27,19.96,20.17,19.721,19.778,82417,0
2017-01-30,19.788,20.695,19.539,20.676,38499,0
2017-01-31,20.351,20.628,19.936,20.494,52603,0
2017-02-01,20.294,20.533,20.198,20.313,36468,0
2017-02-02,20.714,21.297,19.826,20.915,106262,0
2017-02-03,21.077,21.965,20.771,21.936,58692,0
2017-02-06,21.965,21.965,20.628,21.755,73437,0
2017-02-07,21.87,21.965,21.277,21.965,89902,0
2017-02-08,21.803,21.955,21.201,21.85,24414,0
2017-02-09,21.927,22.414,21.736,22.414,63773,0
2017-02-10,22.471,22.653,21.564,21.803,63909,0
2017-02-13,22.204,22.414,21.621,22.204,120608,0
2017-02-14,22.08,22.08,21.65,22.07,35858,0
2017-02-15,22.022,22.213,21.87,22.194,17689,0
2017-02-16,22.041,22.213,21.497,22.185,119862,0
2017-02-17,21.908,22.175,21.344,21.535,23274,0
2017-02-21,21.764,22.91,21.344,22.519,100173,0
2017-02-22,22.061,22.643,21.488,22.385,63703,0
2017-02-23,22.166,22.525,21.287,21.841,40894,0
2017-02-24,21.965,21.965,21.191,21.659,47081,0
2017-02-27,21.459,22.242,21.43,21.927,27093,0
2017-02-28,21.927,22.337,21.397,22.29,110941,0
2017-03-01,22.318,22.576,22.132,22.337,53276,0
2017-03-02,22.395,22.576,21.798,21.898,59410,0
2017-03-03,21.774,22.414,21.774,22.299,84858,0
2017-03-06,22.137,22.28,21.373,21.468,36128,0
2017-03-07,21.783,21.783,21.258,21.382,32827,0
2017-03-08,21.497,22.261,21.344,22.166,23292,0
2017-03-09,21.927,21.946,20.685,21.067,44640,0
2017-03-10,21.306,21.679,21.172,21.631,26816,0
2017-03-13,21.564,21.745,21.134,21.554,73423,0
2017-03-14,21.344,21.373,20.819,21.249,75923,0
2017-03-15,21.249,21.277,20.79,21.058,11590,0
2017-03-16,21.134,22.433,21.134,22.337,31185,0
2017-03-17,22.433,22.586,22.247,22.586,21221,0
2017-03-20,22.586,23.407,22.309,23.207,46923,0
2017-03-21,23.321,23.655,22.611,23.149,47359,0
2017-03-22,22.71,23.197,22.462,22.719,43224,0
2017-03-23,22.911,23.092,22.299,22.49,54951,0
2017-03-24,22.519,23.202,22.49,22.71,44431,0
2017-03-27,22.576,23.197,22.538,22.977,21794,0
2017-03-28,23.445,23.445,22.767,22.777,7933,0
2017-03-29,23.025,23.388,22.987,23.312,21964,0
2017-03-30,23.455,24.267,23.455,23.751,32926,0
2017-03-31,23.923,24.028,23.407,23.407,54885,0
2017-04-03,23.636,24.209,23.455,23.923,23790,0
2017-04-04,23.732,25.279,23.713,24.725,44282,0
2017-04-05,24.983,25.202,24.2,24.973,28590,0
2017-04-06,24.973,25.117,24.629,24.906,51862,0
2017-04-07,24.773,24.926,24.505,24.668,53309,0
2017-04-10,24.782,25.308,24.362,24.448,86015,0
2017-04-11,24.897,25.059,24.219,24.247,28708,0
2017-04-12,24.314,24.735,24.276,24.372,30917,0
2017-04-13,24.61,24.706,24.19,24.353,14236,0
2017-04-17,24.572,24.754,24.267,24.649,29680,0
2017-04-18,24.83,24.973,24.181,24.228,45040,0
2017-04-19,24.696,24.696,23.646,24.181,47187,0
2017-04-20,24.018,24.018,23.808,23.818,40388,0
2017-04-21,23.875,23.875,22.872,23.522,27473,0
2017-04-24,23.722,24.324,23.493,24.228,44699,0
2017-04-25,24.362,24.362,24.152,24.353,28866,0
2017-04-26,24.267,24.735,23.98,24.353,41274,0
2017-04-27,24.353,24.448,24.095,24.209,57827,0
2017-04-28,24.324,24.324,23.713,24.085,21311,0
2017-05-01,24.267,24.668,23.789,23.923,23141,0
2017-05-02,24.037,24.276,23.928,24.257,73590,0
2017-05-03,24.209,24.353,24.114,24.343,23163,0
2017-05-04,24.4,24.448,23.235,23.732,24179,0
2017-05-05,23.875,23.894,23.636,23.827,22679,0
2017-05-08,23.885,23.894,23.732,23.799,12105,0
2017-05-09,23.913,23.923,23.235,23.34,12121,0
2017-05-10,23.417,23.923,23.417,23.846,22926,0
2017-05-11,23.76,24.247,23.76,24.162,38216,0
2017-05-12,24.267,24.41,23.694,24.257,24325,0
2017-05-15,24.773,24.773,24.123,24.123,99551,0
2017-05-16,24.142,24.811,23.994,24.238,63240,0
2017-05-17,24.133,24.324,23.713,24.114,10746,0
2017-05-18,23.78,23.837,22.92,23.55,59027,0
2017-05-19,23.713,24.162,23.398,24.066,29836,0
2017-05-22,24.219,24.228,23.741,23.875,16163,0
2017-05-23,23.76,23.856,23.149,23.312,36194,0
2017-05-24,23.398,23.713,23.216,23.312,38155,0
2017-05-25,23.503,24.037,22.968,23.34,34439,0
2017-05-26,23.331,23.655,23.283,23.388,18350,0
2017-05-30,23.398,23.407,23.222,23.302,107027,0
2017-05-31,23.398,23.789,23.025,23.398,45602,0
2017-06-01,23.331,23.875,22.93,23.703,36220,0
2017-06-02,23.846,23.913,23.283,23.684,28485,0
2017-06-05,23.827,23.827,23.312,23.713,32908,0
2017-06-06,23.76,23.76,23.35,23.35,59748,0
2017-06-07,23.569,23.722,23.063,23.063,63754,0
2017-06-08,23.264,23.264,22.376,22.805,29908,0
2017-06-09,22.748,22.92,22.185,22.49,22097,0
2017-06-12,22.29,22.541,21.898,22.443,45053,0
2017-06-13,22.509,22.901,22.471,22.528,4359,0
2017-06-14,22.729,23.197,22.175,22.309,23729,0
2017-06-15,22.39,22.662,22.242,22.548,24360,0
2017-06-16,22.92,23.207,22.414,22.92,87648,0
2017-06-19,23.254,23.598,23.159,23.398,48957,0
2017-06-20,23.254,23.636,22.858,23.292,96430,0
2017-06-21,22.834,22.834,21.158,22.299,79088,0
2017-06-22,22.538,23.388,22.538,23.254,76519,0
2017-06-23,23.149,23.149,21.679,22.538,75962,0
2017-06-26,22.681,23.178,22.276,23.149,55059,0
2017-06-27,22.891,23.199,22.452,22.605,40654,0
2017-06-28,22.366,23.207,22.366,22.729,33327,0
2017-06-29,22.844,22.844,21.607,22.825,83437,0
2017-06-30,22.443,23.14,22.28,23.035,34085,0
2017-07-03,22.376,23.875,22.376,23.598,20895,0
2017-07-05,23.445,23.837,23.164,23.283,75720,0
2017-07-06,23.474,23.655,22.299,22.586,42696,0
2017-07-07,22.844,23.245,22.194,22.882,32710,0
2017-07-10,23.398,23.398,22.796,22.92,25697,0
2017-07-11,22.92,23.398,22.891,22.968,31999,0
2017-07-12,22.92,24.066,22.748,23.627,72161,0
2017-07-13,23.76,23.76,22.519,22.634,71150,0
2017-07-14,22.71,23.111,22.094,22.681,73644,0
2017-07-17,22.7,23.856,22.051,22.051,97773,0
2017-07-18,22.127,22.49,21.344,21.736,122149,0
2017-07-19,21.822,22.232,21.058,21.478,85366,0
2017-07-20,21.449,22.414,21.104,22.223,104313,0
2017-07-21,22.061,22.567,21.297,22.07,42471,0
2017-07-24,22.376,22.376,21.707,21.917,12854,0
2017-07-25,21.994,22.137,21.211,21.812,31745,0
2017-07-26,21.64,21.87,21.058,21.172,15215,0
2017-07-27,21.535,22.376,20.657,21.306,63258,0
2017-07-28,21.029,21.82,20.265,21.344,34602,0
2017-07-31,20.876,21.268,20.781,21.258,36109,0
2017-08-01,21.277,21.679,20.79,21.01,17875,0
2017-08-02,21.106,21.191,20.924,21.029,29427,0
2017-08-03,21.067,21.478,21.01,21.449,7969,0
2017-08-04,21.468,21.936,21.01,21.812,12112,0
2017-08-07,21.564,21.564,21.096,21.268,26193,0
2017-08-08,21.249,21.478,21.163,21.297,24855,0
2017-08-09,21.392,21.392,21.106,21.22,25860,0
2017-08-10,21.182,21.497,20.876,21.134,26583,0
2017-08-11,21.106,21.831,21.058,21.382,33645,0
2017-08-14,21.965,23.99,21.965,23.875,194086,0
2017-08-15,23.875,23.875,22.586,23.207,37469,0
2017-08-16,23.493,24.104,23.178,23.455,61416,0
2017-08-17,23.684,23.98,23.493,23.646,24816,0
2017-08-18,23.713,24.515,23.713,23.904,14827,0
2017-08-21,24.114,25.336,23.971,24.114,45866,0
2017-08-22,24.209,24.701,23.827,24.353,38530,0
2017-08-23,24.295,24.43,23.455,23.913,104315,0
2017-08-24,23.923,24.166,23.722,23.78,137121,0
2017-08-25,23.98,24.018,23.775,23.837,81543,0
2017-08-28,23.827,23.827,23.522,23.78,28342,0
2017-08-29,23.923,23.99,23.35,23.741,93768,0
2017-08-30,23.55,23.904,23.207,23.207,21617,0
2017-08-31,23.035,23.856,22.882,23.111,30082,0
2017-09-01,23.273,23.923,23.168,23.923,21372,0
2017-09-05,23.674,24.054,23.493,23.799,56717,0
2017-09-06,23.76,24.079,23.426,23.722,38142,0
2017-09-07,24.151,24.152,23.178,23.856,77319,0
2017-09-08,23.665,24.036,22.844,23.56,21097,0
2017-09-11,23.445,23.875,23.445,23.875,34048,0
2017-09-12,23.665,24.152,23.159,23.359,56245,0
2017-09-13,23.789,23.789,23.025,23.302,67696,0
2017-09-14,23.436,23.569,22.624,23.445,44950,0
2017-09-15,23.254,23.835,23.254,23.789,43684,0
2017-09-18,23.78,23.875,23.56,23.665,41941,0
2017-09-19,23.665,24.009,23.436,23.751,68547,0
2017-09-20,23.78,23.875,23.197,23.34,70586,0
2017-09-21,23.445,24.085,22.973,23.445,36395,0
2017-09-22,23.56,23.837,23.159,23.627,58863,0
2017-09-25,23.818,23.818,23.321,23.398,13769,0
2017-09-26,23.35,23.541,23.073,23.092,8749,0
2017-09-27,23.398,23.398,22.681,22.872,15072,0
2017-09-28,22.767,23.78,22.49,23.149,41341,0
2017-09-29,23.369,24.343,22.92,23.445,58961,0
2017-10-02,23.426,24.257,23.426,24.056,39036,0
2017-10-03,23.951,24.142,23.589,23.78,28002,0
2017-10-04,23.875,24.257,23.732,23.732,178859,0
2017-10-05,23.875,24.238,23.803,23.971,44867,0
2017-10-06,24.238,24.61,24.238,24.477,127914,0
2017-10-09,24.181,24.438,23.638,23.789,96158,0
2017-10-10,23.961,23.98,23.503,23.932,24901,0
2017-10-11,23.865,24.104,23.493,23.627,54908,0
2017-10-12,23.853,23.916,23.445,23.512,42377,0
2017-10-13,23.522,23.522,22.996,23.159,177861,0
2017-10-16,23.121,23.775,23.121,23.684,210445,0
2017-10-17,23.913,24.353,23.808,24.066,50949,0
2017-10-18,24.114,24.348,23.894,24.028,77108,0
2017-10-19,23.951,24.238,23.535,23.636,49828,0
2017-10-20,23.846,24.247,23.593,23.78,63238,0
2017-10-23,23.77,26.604,23.77,25.775,243892,0
2017-10-24,25.69,28.039,25.298,27.647,240836,0
2017-10-25,27.647,28.173,26.988,27.17,76459,0
2017-10-26,27.151,27.463,26.788,27.084,47183,0
2017-10-27,27.036,27.036,26.282,26.759,65232,0
2017-10-30,27.017,27.351,26.52,26.788,31133,0
2017-10-31,26.807,28.173,26.807,27.81,109571,0
2017-11-01,27.962,28.555,26.988,27.657,91511,0
2017-11-02,27.523,28.478,27.51,28.373,53382,0
2017-11-03,28.555,29.309,28.325,28.65,82610,0
2017-11-06,28.688,29.07,28.268,28.526,60393,0
2017-11-07,28.631,29.175,28.449,28.574,54516,0
2017-11-08,28.65,29.242,27.638,27.743,63025,0
2017-11-09,27.943,28.917,27.247,28.65,41654,0
2017-11-10,28.85,29.94,27.25,27.81,85312,0
