Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.9367,7.9862,7.887,7.9862,11793,0
2005-02-28,7.9367,7.9764,7.887,7.9665,11290,0
2005-03-01,7.9665,7.9665,7.8673,7.9267,13305,0
2005-03-02,7.9267,7.9267,7.659,7.768,17741,0
2005-03-03,7.6688,7.7185,7.6193,7.6688,7560,0
2005-03-04,7.7185,7.7185,7.5299,7.5398,4637,0
2005-03-07,7.5398,7.6193,7.4902,7.5498,4940,0
2005-03-08,7.5398,7.6093,7.5398,7.5498,7460,0
2005-03-09,7.5398,7.6688,7.5398,7.6291,38203,0
2005-03-10,7.5895,7.5895,7.3513,7.3513,10181,0
2005-03-11,7.3613,7.3613,6.7462,6.7958,141622,0
2005-03-14,6.6966,6.6966,6.3691,6.4683,53524,0
2005-03-15,6.4683,6.6271,6.4683,6.5875,15120,0
2005-03-16,6.5675,6.5875,6.4486,6.4783,16733,0
2005-03-17,6.3791,6.4386,6.1609,6.2006,17640,0
2005-03-18,6.2403,6.27,6.141,6.141,42638,0
2005-03-21,6.1509,6.1906,5.9624,5.9723,36186,0
2005-03-22,5.9723,6.2501,5.9624,6.0715,29433,0
2005-03-23,6.0815,6.2403,6.0715,6.1509,12297,0
2005-03-24,6.1509,6.4486,6.1509,6.389,57656,0
2005-03-28,6.4783,6.5875,6.399,6.4981,54330,0
2005-03-29,6.4981,6.5974,6.399,6.4486,22578,0
2005-03-30,6.4486,6.776,6.4287,6.7462,15321,0
2005-03-31,6.7958,6.7958,6.6767,6.766,21570,0
2005-04-01,6.8454,6.8454,6.5675,6.6866,11894,0
2005-04-04,6.6271,6.6271,6.3593,6.518,16530,0
2005-04-05,6.518,6.7163,6.4486,6.7163,44956,0
2005-04-06,6.6172,6.9942,6.5478,6.8155,27821,0
2005-04-07,6.895,6.895,6.776,6.8751,8870,0
2005-04-08,6.776,7.0438,6.776,6.9446,12297,0
2005-04-11,6.885,6.885,6.8155,6.8255,4435,0
2005-04-12,6.776,6.8653,6.7263,6.8553,6350,0
2005-04-13,6.8255,6.8355,6.7462,6.776,11693,0
2005-04-14,6.776,6.776,6.6569,6.6767,16530,0
2005-04-15,6.7263,6.7858,6.5478,6.5478,16833,0
2005-04-18,6.4981,6.4981,6.1806,6.2105,22781,0
2005-04-19,6.3097,6.3494,6.2105,6.3097,14918,0
2005-04-20,6.3097,6.3097,6.2006,6.2006,19656,0
2005-04-21,6.2501,6.2501,6.141,6.141,30946,0
2005-04-22,6.141,6.1708,6.141,6.1609,19958,0
2005-04-25,6.1609,6.1609,6.0021,6.0517,11390,0
2005-04-26,6.1014,6.1014,5.9823,6.0021,7963,0
2005-04-27,6.0517,6.0517,5.9723,6.012,15926,0
2005-04-28,6.0418,6.0715,5.9922,6.0021,24898,0
2005-04-29,5.9922,6.0219,5.9723,5.9823,21671,0
2005-05-02,6.0219,6.0815,5.9128,5.9823,13406,0
2005-05-03,5.9526,6.012,5.8534,5.8831,8668,0
2005-05-04,5.9426,6.012,5.9029,6.012,3428,0
2005-05-05,5.9526,6.0517,5.9526,5.9922,16330,0
2005-05-06,6.0517,6.0517,5.9526,6.0319,14413,0
2005-05-09,5.9326,6.0219,5.9029,5.9922,4637,0
2005-05-10,5.9426,6.2898,5.9426,6.2898,25703,0
2005-05-11,6.2998,6.3691,6.1609,6.2403,16632,0
2005-05-12,6.3097,6.3691,6.2006,6.2006,9273,0
2005-05-13,6.1014,6.1014,5.9029,5.9526,17035,0
2005-05-16,5.8731,6.2403,5.8731,6.1906,12600,0
2005-05-17,6.2898,6.2898,5.9326,5.9723,4940,0
2005-05-18,5.9723,6.1211,5.8534,5.9326,18245,0
2005-05-19,5.9029,5.9823,5.8534,5.8534,16027,0
2005-05-20,5.9526,6.012,5.8334,5.9426,38908,0
2005-05-23,5.893,5.9326,5.8731,5.9128,9173,0
2005-05-24,5.9128,6.0517,5.9128,6.0418,34574,0
2005-05-25,6.0418,6.0616,5.9823,6.0219,36691,0
2005-05-26,6.0219,6.27,5.9723,6.27,5443,0
2005-05-27,6.2501,6.766,6.2006,6.6271,33263,0
2005-05-31,6.6271,7.0935,6.5775,7.0438,89508,0
2005-06-01,7.0438,7.0438,6.5279,6.5279,19253,0
2005-06-02,6.6271,6.6966,6.4981,6.5081,9476,0
2005-06-03,6.4486,6.5478,6.3691,6.3691,6048,0
2005-06-06,6.3494,6.389,6.1113,6.1311,19453,0
2005-06-07,6.1113,6.2501,6.0517,6.0914,12600,0
2005-06-08,6.0815,6.2799,6.0815,6.1708,23789,0
2005-06-09,6.2105,6.4486,6.1806,6.3691,43646,0
2005-06-10,6.2501,6.2501,6.0517,6.0715,19858,0
2005-06-13,6.1708,6.2006,6.1014,6.2006,29735,0
2005-06-14,6.1014,6.1806,6.0715,6.1509,11793,0
2005-06-15,6.1014,6.2006,5.9723,6.1806,20261,0
2005-06-16,6.1509,6.2105,5.9723,6.1906,20664,0
2005-06-17,6.2898,6.766,6.1014,6.1014,32054,0
2005-06-20,6.0914,6.0914,5.8631,5.9128,8468,0
2005-06-21,5.8831,6.0021,5.8731,5.8831,21269,0
2005-06-22,5.9326,6.0914,5.9326,6.0021,36287,0
2005-06-23,5.9922,6.0815,5.9029,5.9029,12701,0
2005-06-24,5.9029,6.0815,5.8037,6.0815,315799,0
2005-06-27,5.9823,6.27,5.9823,6.0616,37598,0
2005-06-28,6.0815,6.1708,6.0021,6.1211,36086,0
2005-06-29,6.1509,6.1509,6.0219,6.1211,18547,0
2005-06-30,6.1609,6.27,6.1509,6.27,11693,0
2005-07-01,6.2303,6.2501,6.1311,6.1509,7460,0
2005-07-05,6.2105,6.2105,6.1509,6.1509,4133,0
2005-07-06,6.2105,6.2601,6.2006,6.2501,8265,0
2005-07-07,6.2501,6.647,6.2501,6.5974,20261,0
2005-07-08,6.6172,6.7163,6.5279,6.7163,9878,0
2005-07-11,6.7263,6.895,6.7263,6.8751,39411,0
2005-07-12,6.776,6.9149,6.647,6.7363,6552,0
2005-07-13,6.7363,6.8155,6.6966,6.7065,5544,0
2005-07-14,6.7561,6.895,6.7462,6.8553,20160,0
2005-07-15,6.6073,6.7462,6.6073,6.647,7257,0
2005-07-18,6.5675,6.6966,6.5675,6.6172,8568,0
2005-07-19,6.5577,6.637,6.5577,6.5675,8568,0
2005-07-20,6.5577,6.6866,6.5577,6.637,4940,0
2005-07-21,6.5378,6.9149,6.5378,6.8751,17136,0
2005-07-22,6.9446,7.0735,6.9446,7.0538,53827,0
2005-07-25,7.143,7.1827,7.024,7.0636,4536,0
2005-07-26,6.9743,6.9843,6.6966,6.8454,8870,0
2005-07-27,6.6966,6.9049,6.6172,6.8553,8468,0
2005-07-28,6.7958,7.8375,6.7958,7.7185,85275,0
2005-07-29,7.9367,8.0259,7.649,7.8275,55338,0
2005-08-01,7.8375,7.887,7.5498,7.5498,25401,0
2005-08-02,7.5498,7.8771,7.5498,7.7779,21369,0
2005-08-03,7.8375,7.8375,7.659,7.7382,13507,0
2005-08-04,7.8375,7.8375,7.639,7.639,32961,0
2005-08-05,7.7382,7.7382,7.5696,7.5696,12096,0
2005-08-08,7.6688,7.9367,7.6688,7.8771,33666,0
2005-08-09,7.9267,7.9267,7.7581,7.7978,5342,0
2005-08-10,7.8673,7.8771,7.7779,7.7879,5443,0
2005-08-11,7.8375,7.887,7.6985,7.8771,13810,0
2005-08-12,7.9367,7.9367,7.6887,7.7283,15221,0
2005-08-15,7.8077,7.9267,7.7879,7.8573,8165,0
2005-08-16,7.907,7.907,7.7482,7.7482,42739,0
2005-08-17,7.7482,7.8771,7.7482,7.8375,77816,0
2005-08-18,7.8375,7.9168,7.7879,7.8573,99588,0
2005-08-19,7.8375,7.9367,7.7581,7.9367,23183,0
2005-08-22,7.9367,8.0359,7.8077,7.8673,36388,0
2005-08-23,7.887,8.0062,7.887,7.9367,31348,0
2005-08-24,7.887,7.887,7.6887,7.768,11088,0
2005-08-25,7.7085,7.7581,7.5895,7.7581,8365,0
2005-08-26,7.7085,7.7085,7.5696,7.639,6552,0
2005-08-29,7.6887,7.6887,7.639,7.659,11793,0
2005-08-30,7.659,7.6688,7.5597,7.5895,17338,0
2005-08-31,7.5299,7.659,7.4505,7.6093,13104,0
2005-09-01,7.7283,7.9367,7.7283,7.8375,8971,0
2005-09-02,7.6887,7.6985,7.6291,7.6985,2420,0
2005-09-06,7.7978,7.7978,7.7185,7.7581,2823,0
2005-09-07,7.8275,7.8275,7.768,7.768,908,0
2005-09-08,7.8375,7.8375,7.7482,7.7482,504,0
2005-09-09,7.7382,7.7879,7.6887,7.768,12196,0
2005-09-12,7.6688,7.6688,7.6093,7.6291,1815,0
2005-09-13,7.6093,7.6093,7.4902,7.5299,4536,0
2005-09-14,7.4902,7.52,7.4407,7.4803,9476,0
2005-09-15,7.4605,7.4902,7.4605,7.4803,1008,0
2005-09-16,7.4505,7.639,7.4505,7.6291,6653,0
2005-09-19,7.6787,7.6787,7.639,7.639,2318,0
2005-09-20,7.639,7.6688,7.5597,7.5696,2318,0
2005-09-21,7.5398,7.5398,7.4407,7.4407,3428,0
2005-09-22,7.4307,7.5398,7.3415,7.5002,93742,0
2005-09-23,7.5795,7.5795,7.401,7.4505,2923,0
2005-09-26,7.401,7.4307,7.3415,7.391,8165,0
2005-09-27,7.3415,7.3415,7.0438,7.2223,12297,0
2005-09-28,7.2422,7.2621,6.9446,7.2621,11894,0
2005-09-29,7.1629,7.391,7.143,7.3613,4435,0
2005-09-30,7.3215,7.5597,7.3215,7.5498,5544,0
2005-10-03,7.4307,7.4307,7.4307,7.4307,100,0
2005-10-04,7.3513,7.3513,6.7462,7.2422,46568,0
2005-10-05,7.3215,7.3215,7.0935,7.143,2117,0
2005-10-06,7.143,7.143,7.024,7.0835,2823,0
2005-10-07,7.0935,7.0935,7.0835,7.0835,504,0
2005-10-10,7.0438,7.1033,7.0438,7.1033,1311,0
2005-10-11,6.9942,6.9942,6.9049,6.9049,1411,0
2005-10-12,6.9446,7.0141,6.9446,6.9743,2016,0
2005-10-13,6.8751,7.1629,6.8058,7.153,7862,0
2005-10-17,7.0935,7.3613,7.0935,7.3215,8365,0
2005-10-18,7.4207,7.4207,7.3415,7.3712,2318,0
2005-10-19,7.3712,7.3712,7.0438,7.0835,20462,0
2005-10-20,7.0438,7.0538,6.9942,7.0041,4032,0
2005-10-21,6.9743,6.9942,6.9743,6.9743,403,0
2005-10-24,6.9942,6.9942,6.9446,6.9446,15926,0
2005-10-25,6.9049,7.0338,6.4486,6.9942,26711,0
2005-10-26,7.0438,7.0438,6.9446,6.9446,6955,0
2005-10-27,7.0438,7.0438,6.9446,6.9446,1915,0
2005-10-28,7.0041,7.1133,7.0041,7.0041,2318,0
2005-10-31,7.0935,7.1133,6.9942,7.0338,4536,0
2005-11-01,6.9446,7.0735,6.8454,6.8553,14413,0
2005-11-02,6.766,6.7958,6.5675,6.5675,5544,0
2005-11-03,6.647,6.647,6.4683,6.5577,2016,0
2005-11-04,6.5478,6.5478,6.4783,6.5279,3125,0
2005-11-07,6.4981,6.5378,6.4585,6.5378,3428,0
2005-11-08,6.4981,6.5081,6.4585,6.4585,4435,0
2005-11-09,6.5081,6.5081,6.3691,6.399,5645,0
2005-11-10,6.3097,6.3195,6.2898,6.2998,3125,0
2005-11-11,6.4287,6.4287,6.2998,6.2998,3326,0
2005-11-14,6.2998,6.2998,6.1113,6.1509,16933,0
2005-11-15,6.1014,6.1113,5.9922,6.0616,9576,0
2005-11-16,6.0616,6.2105,6.0616,6.2105,11793,0
2005-11-17,6.1906,6.1906,6.1806,6.1806,14213,0
2005-11-18,6.0815,6.141,6.0815,6.1311,7761,0
2005-11-21,6.0715,6.1509,6.0319,6.1509,5140,0
2005-11-22,6.1211,6.1509,6.1211,6.141,6148,0
2005-11-23,6.141,6.1509,5.9426,5.9526,11290,0
2005-11-25,5.9526,6.0815,5.9526,5.9823,15926,0
2005-11-28,5.9526,5.9624,5.9426,5.9426,1613,0
2005-11-29,5.9426,6.1113,5.9029,5.9426,6854,0
2005-11-30,5.9426,6.0517,5.9426,5.9823,9273,0
2005-12-01,6.0319,6.0319,5.9326,5.9723,14616,0
2005-12-02,5.9723,5.9823,5.9426,5.9624,7660,0
2005-12-05,5.9228,5.9228,5.8631,5.893,11290,0
2005-12-06,5.8831,5.9526,5.8831,5.8831,2520,0
2005-12-07,5.8831,5.9228,5.8731,5.8831,2217,0
2005-12-08,5.9823,6.4783,5.9823,6.4089,162385,0
2005-12-09,6.647,6.7163,6.5875,6.647,59874,0
2005-12-12,6.7065,6.7065,6.5675,6.637,9777,0
2005-12-13,6.5875,6.647,6.2006,6.4683,12600,0
2005-12-14,6.4683,6.6073,6.4683,6.5974,2520,0
2005-12-15,6.5577,6.5577,6.4486,6.4585,6148,0
2005-12-16,6.4683,6.518,6.4683,6.4683,1008,0
2005-12-19,6.4883,6.4883,6.4486,6.4783,4737,0
2005-12-20,6.4683,6.5974,6.4683,6.5974,7257,0
2005-12-21,6.5675,6.5675,6.4585,6.4585,19152,0
2005-12-22,6.4486,6.6866,6.4486,6.637,10584,0
2005-12-23,6.5875,6.6966,6.5478,6.5875,6451,0
2005-12-27,6.4883,6.6966,6.4386,6.5875,8165,0
2005-12-28,6.5478,6.7363,6.5478,6.5974,21066,0
2005-12-29,6.4981,6.647,6.3494,6.6271,19958,0
2005-12-30,6.5974,6.6569,6.5378,6.6569,7157,0
2006-01-03,6.5675,6.5675,6.518,6.518,3931,0
2006-01-04,6.4783,6.5974,6.4683,6.4683,3225,0
2006-01-05,6.399,6.6172,6.399,6.5081,5040,0
2006-01-06,6.4486,6.5279,6.2799,6.518,15321,0
2006-01-09,6.3691,6.389,6.3394,6.3593,11188,0
2006-01-10,6.3791,6.3791,6.3494,6.3691,705,0
2006-01-11,6.399,6.518,6.2501,6.4981,16733,0
2006-01-12,6.4981,6.5875,6.4486,6.4486,2620,0
2006-01-13,6.3593,6.647,6.3593,6.4486,35279,0
2006-01-17,6.3494,6.4486,6.2501,6.4486,5242,0
2006-01-18,6.3494,6.4486,6.3494,6.3593,2217,0
2006-01-19,6.2998,6.4981,6.2998,6.4486,3831,0
2006-01-20,6.399,6.4585,6.389,6.4585,1512,0
2006-01-23,6.4486,6.4883,6.3593,6.4783,8365,0
2006-01-24,6.4486,6.4883,6.4287,6.4883,4536,0
2006-01-25,6.4883,6.5478,6.4883,6.5081,1411,0
2006-01-26,6.4683,6.4981,6.3593,6.4287,7056,0
2006-01-27,6.3791,6.5478,6.3791,6.5478,5342,0
2006-01-30,6.5378,6.6073,6.4981,6.5875,4536,0
2006-01-31,6.5478,6.647,6.4287,6.637,11894,0
2006-02-01,6.637,6.637,6.5478,6.5478,705,0
2006-02-02,6.5478,6.6172,6.4981,6.5577,1815,0
2006-02-03,6.5081,6.5081,6.399,6.399,2520,0
2006-02-06,6.4981,6.4981,6.3494,6.3494,2722,0
2006-02-07,6.3195,6.3394,6.2998,6.3295,1512,0
2006-02-08,6.3494,6.3593,6.3295,6.3394,2923,0
2006-02-09,6.2501,6.4585,6.2105,6.4585,4032,0
2006-02-10,6.5081,6.5081,6.3494,6.3791,4838,0
2006-02-13,6.4981,6.4981,6.2998,6.399,4637,0
2006-02-14,6.399,6.399,6.2998,6.3097,1512,0
2006-02-15,6.3494,6.4585,6.3295,6.4585,5140,0
2006-02-16,6.5478,6.5478,6.3394,6.4486,7761,0
2006-02-17,6.399,6.4287,6.3494,6.4287,2620,0
2006-02-21,6.4486,6.4486,6.399,6.399,504,0
2006-02-22,6.3593,6.399,6.3195,6.3394,2117,0
2006-02-23,6.3791,6.3791,6.0517,6.1708,8971,0
2006-02-24,6.1014,6.1806,6.1014,6.1806,2520,0
2006-02-27,6.1906,6.2601,6.1906,6.2501,13507,0
2006-02-28,6.2501,6.2601,6.2203,6.2501,10785,0
2006-03-01,6.2303,6.2303,6.1906,6.2303,1512,0
2006-03-02,6.2006,6.2006,6.1509,6.1609,1512,0
2006-03-03,6.1509,6.1509,5.9029,6.0517,12297,0
2006-03-06,6.0517,6.0517,6.0021,6.0021,1613,0
2006-03-07,5.9723,5.9723,5.8037,5.893,27115,0
2006-03-08,5.8534,5.9426,5.7541,5.893,14113,0
2006-03-09,5.893,6.0517,5.893,5.9526,43041,0
2006-03-10,5.9723,5.9922,5.8831,5.9624,7460,0
2006-03-13,5.9526,5.9526,5.8731,5.9326,8668,0
2006-03-14,5.8534,6.1014,5.8037,6.0021,19958,0
2006-03-15,5.9526,5.9624,5.893,5.9228,16530,0
2006-03-16,5.9029,5.9426,5.9029,5.9029,3428,0
2006-03-17,5.9029,5.9029,5.7243,5.7243,7862,0
2006-03-20,5.7045,5.7243,5.4565,5.5159,29836,0
2006-03-21,5.4763,5.5359,5.4267,5.4962,11290,0
2006-03-22,5.4664,5.4862,5.4267,5.4267,29735,0
2006-03-23,5.4267,5.7045,5.3871,5.5359,46871,0
2006-03-24,5.5359,5.8334,5.4664,5.8334,15825,0
2006-03-27,5.8037,5.8334,5.6151,5.7045,27417,0
2006-03-28,5.7243,5.7343,5.5954,5.6946,14213,0
2006-03-29,5.6054,5.8037,5.6054,5.8037,9777,0
2006-03-30,5.8534,5.8534,5.5854,5.7442,11894,0
2006-03-31,5.5458,5.7541,5.5359,5.6648,39815,0
2006-04-03,5.6549,5.6549,5.4565,5.5755,2117,0
2006-04-04,5.5656,5.5656,5.3671,5.3671,3528,0
2006-04-05,5.4069,5.5061,5.4069,5.4466,7460,0
2006-04-06,5.4069,5.4366,5.3771,5.3871,4032,0
2006-04-07,5.3671,5.4366,5.3671,5.3671,7460,0
2006-04-10,5.4565,5.5061,5.3771,5.5061,10483,0
2006-04-11,5.5061,5.8037,5.5061,5.7343,16128,0
2006-04-12,5.8334,5.8434,5.7442,5.7442,5040,0
2006-04-13,5.7541,5.7938,5.7541,5.7541,8165,0
2006-04-17,5.7541,5.7938,5.7541,5.7541,2217,0
2006-04-18,5.7541,5.8731,5.7541,5.7739,10988,0
2006-04-19,5.8334,5.893,5.764,5.893,27316,0
2006-04-20,5.9526,6.0517,5.8731,5.8831,11996,0
2006-04-21,5.8534,6.1806,5.764,6.0418,15120,0
2006-04-24,5.9823,5.9823,5.8731,5.9029,16128,0
2006-04-25,5.9029,5.9823,5.9029,5.9128,74288,0
2006-04-26,5.9426,6.0021,5.9029,6.0021,6048,0
2006-04-27,6.0319,6.0616,5.9228,6.0616,60479,0
2006-04-28,6.0616,6.1014,5.9624,6.0418,66124,0
2006-05-01,6.0219,6.0715,5.9624,6.0219,34977,0
2006-05-02,6.0616,6.2998,6.0616,6.2998,5845,0
2006-05-03,6.2501,6.3494,6.2303,6.2403,6451,0
2006-05-04,6.2303,6.2303,6.2303,6.2303,35582,0
2006-05-05,6.2898,6.2898,6.1806,6.2105,5745,0
2006-05-08,6.2006,6.2006,6.1113,6.1509,1713,0
2006-05-09,6.2998,6.4883,6.2998,6.399,44251,0
2006-05-10,6.3494,6.3691,6.3097,6.3295,1512,0
2006-05-11,6.4089,6.4089,6.2501,6.3195,12801,0
2006-05-12,6.2203,6.27,6.2006,6.2501,11996,0
2006-05-15,5.9526,6.1509,5.8534,6.1211,14515,0
2006-05-16,6.1113,6.141,6.1014,6.1014,4032,0
2006-05-17,6.1014,6.1014,5.7541,5.9426,16632,0
2006-05-18,5.8534,5.9228,5.8334,5.8534,8165,0
2006-05-19,5.9526,6.1113,5.9228,6.0914,15321,0
2006-05-22,6.1113,6.1609,6.0219,6.0219,22578,0
2006-05-23,6.1311,6.1311,6.0715,6.0715,17942,0
2006-05-24,6.1014,6.1014,5.8136,5.8631,15422,0
2006-05-25,6.1014,6.1014,5.9526,5.9624,10080,0
2006-05-26,5.9526,6.0715,5.9526,6.0418,5242,0
2006-05-30,6.2006,6.2006,6.0616,6.0616,13708,0
2006-05-31,6.0021,6.1509,5.9326,6.0715,9173,0
2006-06-01,6.0021,6.0021,5.7541,5.8831,10785,0
2006-06-02,6.0815,6.0815,5.7045,5.9029,18547,0
2006-06-05,5.9526,5.9526,5.8831,5.9526,4233,0
2006-06-06,6.0517,6.0815,5.8136,5.8434,18245,0
2006-06-07,5.7442,5.7442,5.6846,5.6846,6854,0
2006-06-08,5.7144,5.8037,5.6747,5.7541,9273,0
2006-06-09,5.7144,5.7343,5.6648,5.6648,6048,0
2006-06-12,5.6648,5.764,5.6648,5.7343,3831,0
2006-06-13,5.7045,5.7243,5.6648,5.6747,6249,0
2006-06-14,5.7739,5.7739,5.7144,5.764,5544,0
2006-06-15,5.8037,5.8334,5.7045,5.8334,4032,0
2006-06-16,5.7541,5.9326,5.7541,5.7541,12499,0
2006-06-19,5.6549,5.7541,5.6549,5.7343,2520,0
2006-06-20,5.6549,5.6549,5.5557,5.6449,11793,0
2006-06-21,5.5854,5.6449,5.5259,5.6449,10988,0
2006-06-22,5.6549,5.7541,5.6549,5.7541,15825,0
2006-06-23,5.764,5.8534,5.764,5.8534,4838,0
2006-06-26,5.8037,6.0021,5.7541,5.9029,15221,0
2006-06-27,5.9029,5.9922,5.893,5.9823,30138,0
2006-06-28,5.9526,5.9526,5.9326,5.9326,908,0
2006-06-29,5.9326,5.9326,5.7144,5.7541,6048,0
2006-06-30,5.7045,5.8831,5.7045,5.7343,10483,0
2006-07-03,5.6846,5.764,5.6846,5.7541,3729,0
2006-07-05,5.7045,5.8037,5.7045,5.8037,7963,0
2006-07-06,5.8534,5.8731,5.7541,5.8434,28021,0
2006-07-07,5.893,5.893,5.893,5.893,202,0
2006-07-10,5.8334,5.8334,5.8334,5.8334,504,0
2006-07-11,5.7541,5.7541,5.6846,5.7144,4737,0
2006-07-12,5.6549,5.7541,5.6549,5.7541,1411,0
2006-07-13,5.8037,5.8136,5.4962,5.5061,10483,0
2006-07-14,5.5557,5.6054,5.4664,5.5755,4940,0
2006-07-17,5.5259,5.5259,5.4763,5.5061,1008,0
2006-07-18,5.4664,5.4664,5.4565,5.4664,605,0
2006-07-19,5.4565,5.4565,5.3871,5.4168,5645,0
2006-07-20,5.4565,5.4862,5.2382,5.2779,5342,0
2006-07-21,5.1787,5.2482,5.1092,5.1092,1713,0
2006-07-24,5.1588,5.1588,5.139,5.139,705,0
2006-07-25,5.0596,5.149,5.0596,5.149,3225,0
2006-07-26,5.0596,5.1092,5.0199,5.0894,29534,0
2006-07-27,5.0794,5.4069,5.0199,5.3771,11996,0
2006-07-28,5.4267,5.5359,5.4267,5.5061,3225,0
2006-07-31,5.5061,5.8434,5.5061,5.8334,25401,0
2006-08-01,5.7343,5.7343,5.7343,5.7343,605,0
2006-08-02,5.6648,5.7541,5.6648,5.7541,2318,0
2006-08-03,5.7045,5.7541,5.7045,5.7541,403,0
2006-08-04,5.7045,5.8434,5.7045,5.8434,2923,0
2006-08-08,5.7541,5.8434,5.5656,5.5656,9979,0
2006-08-09,5.6946,5.6946,5.5954,5.6549,8365,0
2006-08-10,5.5557,5.6549,5.4664,5.5755,4233,0
2006-08-11,5.5656,5.6251,5.4565,5.6251,13910,0
2006-08-14,5.6054,5.6449,5.4962,5.6054,4435,0
2006-08-15,5.6054,5.6054,5.5458,5.5854,4233,0
2006-08-16,5.5854,5.8037,5.5557,5.5557,10080,0
2006-08-17,5.4862,5.5656,5.4862,5.5557,42033,0
2006-08-18,5.5458,6.399,5.5458,6.2006,34574,0
2006-08-21,6.2105,6.2501,6.1014,6.1014,12398,0
2006-08-22,6.1211,6.1609,6.0517,6.0616,12499,0
2006-08-23,6.1609,6.27,6.1509,6.2501,9072,0
2006-08-24,6.2998,6.5378,6.2998,6.4883,37295,0
2006-08-25,6.4287,6.5675,6.3791,6.5675,22378,0
2006-08-28,6.4486,6.5675,6.1708,6.4089,13910,0
2006-08-29,6.4486,6.5478,6.4486,6.5279,8365,0
2006-08-30,6.4386,6.4981,6.3791,6.4683,13910,0
2006-08-31,6.4486,6.5378,6.3791,6.5378,12196,0
2006-09-01,6.4486,6.5081,6.4486,6.4683,5544,0
2006-09-05,6.4486,6.5875,6.3494,6.5875,24191,0
2006-09-06,6.4486,6.5478,6.399,6.5478,55338,0
2006-09-07,6.4486,6.4981,6.3791,6.4683,4233,0
2006-09-08,6.4287,6.5279,6.389,6.5279,5140,0
2006-09-11,6.4486,6.5875,6.3691,6.5875,19152,0
2006-09-12,6.4486,6.5675,6.4188,6.5279,21570,0
2006-09-13,6.4486,6.6668,6.4386,6.637,24998,0
2006-09-14,6.5478,6.6668,6.4883,6.6668,30643,0
2006-09-15,6.647,6.647,6.5378,6.5378,16632,0
2006-09-18,6.4486,6.518,6.3494,6.4486,39411,0
2006-09-19,6.4188,6.4683,6.3593,6.4486,37598,0
2006-09-20,6.4287,6.4486,6.2998,6.4486,21570,0
2006-09-21,6.3791,6.4287,6.3791,6.389,1411,0
2006-09-22,6.3494,6.5478,6.0021,6.5478,163192,0
2006-09-25,6.4287,6.4486,6.3394,6.4287,5443,0
2006-09-26,6.3791,6.4486,6.3791,6.389,2420,0
2006-09-27,6.3691,6.3691,6.2998,6.2998,605,0
2006-09-28,6.27,6.2799,6.27,6.2799,605,0
2006-09-29,6.1708,6.4486,6.1014,6.4486,12297,0
2006-10-02,6.4486,6.4486,6.389,6.389,2923,0
2006-10-04,6.2998,6.4089,6.2998,6.399,1512,0
2006-10-05,6.4188,6.4386,6.3791,6.4287,3628,0
2006-10-06,6.4386,6.4386,6.3195,6.389,4536,0
2006-10-09,6.3494,6.5875,6.3494,6.518,17236,0
2006-10-10,6.4486,6.6767,6.4386,6.5875,25804,0
2006-10-11,6.4486,6.4585,6.399,6.4486,16632,0
2006-10-12,6.4486,6.4486,6.4188,6.4386,2420,0
2006-10-13,6.4386,6.637,6.4386,6.5775,14616,0
2006-10-16,6.4486,6.4486,6.3691,6.4486,3628,0
2006-10-17,6.399,6.518,6.399,6.4486,7560,0
2006-10-18,6.4486,6.4486,6.4089,6.4188,2823,0
2006-10-19,6.4188,6.4188,6.4188,6.4188,303,0
2006-10-20,6.3691,6.4386,6.2601,6.389,9374,0
2006-10-23,6.4386,6.4486,6.3494,6.4486,1915,0
2006-10-24,6.3494,6.4981,6.3494,6.4683,9374,0
2006-10-25,6.4486,6.647,6.3494,6.5974,8468,0
2006-10-26,6.4981,6.4981,6.3195,6.4883,4133,0
2006-10-27,6.399,6.5279,6.2501,6.4585,8870,0
2006-10-30,6.4783,6.5378,6.4188,6.4188,8770,0
2006-10-31,6.3494,6.4683,6.3295,6.4683,2923,0
2006-11-01,6.5478,6.5775,6.4883,6.5478,15926,0
2006-11-02,6.4486,6.6866,6.4386,6.6866,31348,0
2006-11-03,6.6866,6.6966,6.5875,6.647,2722,0
2006-11-06,6.647,6.7363,6.647,6.647,1108,0
2006-11-07,6.5478,6.5675,6.4981,6.5478,30038,0
2006-11-08,6.4486,6.647,6.4089,6.5478,19050,0
2006-11-09,6.5478,6.5974,6.4486,6.5675,10080,0
2006-11-10,6.5974,6.5974,6.4287,6.4287,7761,0
2006-11-13,6.4783,6.5378,6.3791,6.3791,10281,0
2006-11-14,6.3593,6.4486,6.3593,6.4486,35783,0
2006-11-15,6.3691,6.4486,6.3691,6.4486,6552,0
2006-11-16,6.4287,6.4981,6.4089,6.4287,5242,0
2006-11-17,6.4486,6.7363,6.4287,6.7363,37497,0
2006-11-20,6.7363,7.1926,6.6966,7.1827,36489,0
2006-11-21,7.1926,7.1926,6.9942,7.1232,52616,0
2006-11-22,7.1033,7.4803,7.1033,7.4207,48887,0
2006-11-24,7.4407,7.5795,7.4109,7.52,32558,0
2006-11-27,7.6193,7.8474,7.5398,7.5498,36186,0
2006-11-28,7.649,7.649,7.0438,7.1827,22680,0
2006-11-29,7.0835,7.2422,7.0835,7.1827,11491,0
2006-11-30,7.2819,7.2819,7.0935,7.143,7460,0
2006-12-01,7.0338,7.0338,6.8751,6.895,3024,0
2006-12-04,6.8454,6.8454,6.5478,6.5974,15725,0
2006-12-05,6.4981,7.143,6.4783,7.143,58060,0
2006-12-06,7.143,7.143,6.8454,6.9942,21773,0
2006-12-07,6.9743,7.1827,6.9743,7.1827,5948,0
2006-12-08,7.143,7.1827,7.143,7.1629,1209,0
2006-12-11,7.1629,7.1926,7.024,7.1827,11390,0
2006-12-12,7.143,7.143,6.895,6.9446,9576,0
2006-12-13,6.9942,7.0438,6.9942,7.0438,2620,0
2006-12-14,6.9743,6.9843,6.6767,6.8355,14213,0
2006-12-15,6.9347,6.9347,6.8454,6.9049,4737,0
2006-12-18,6.9049,6.9049,6.7363,6.766,25501,0
2006-12-19,6.6073,6.885,6.5577,6.7263,58361,0
2006-12-20,6.7561,6.9149,6.7462,6.8355,7358,0
2006-12-21,6.7363,6.9446,6.7363,6.9446,3225,0
2006-12-22,6.8355,6.895,6.766,6.895,5745,0
2006-12-26,6.8751,6.8751,6.6966,6.8355,20261,0
2006-12-27,6.9247,7.6291,6.9247,7.6291,124686,0
2006-12-28,7.659,7.659,7.2918,7.4207,31449,0
2006-12-29,7.4207,7.6887,7.3315,7.6688,34069,0
2007-01-03,7.6688,7.7482,7.272,7.7482,87190,0
2007-01-04,7.7382,7.9862,7.5795,7.8375,214901,0
2007-01-05,7.7382,7.7382,7.639,7.6787,20765,0
2007-01-08,7.5795,7.7978,7.5299,7.7283,102008,0
2007-01-09,7.7382,7.7382,7.4407,7.5299,20563,0
2007-01-10,7.5895,7.5895,7.4704,7.5398,19555,0
2007-01-11,7.4902,7.6093,7.4407,7.5696,34069,0
2007-01-12,7.5696,7.5696,7.4803,7.5398,19050,0
2007-01-16,7.4902,7.4902,7.3315,7.3415,30946,0
2007-01-17,7.2522,7.5498,7.2522,7.5002,117228,0
2007-01-18,7.5398,7.5398,7.1827,7.2621,20865,0
2007-01-19,7.3613,7.3613,6.9942,7.0538,19050,0
2007-01-22,7.0538,7.0735,6.6966,6.6966,19152,0
2007-01-23,6.6172,6.6172,6.0815,6.5577,20865,0
2007-01-24,6.5974,6.6866,6.4486,6.4486,30946,0
2007-01-25,6.4486,6.4683,6.2105,6.2501,24494,0
2007-01-26,6.2998,6.399,6.2105,6.399,22680,0
2007-01-29,6.5478,6.5478,6.4486,6.4981,18950,0
2007-01-30,6.5577,6.5577,6.2601,6.5378,32054,0
2007-01-31,6.4783,6.4981,6.4585,6.4783,9273,0
2007-02-01,6.4585,6.647,6.2998,6.4585,129021,0
2007-02-02,6.3593,6.4386,6.3593,6.4386,5845,0
2007-02-05,6.4486,6.6073,6.4386,6.5775,9374,0
2007-02-06,6.6866,6.7363,6.5577,6.6073,13507,0
2007-02-07,6.6767,6.6966,6.647,6.6767,16228,0
2007-02-08,6.6966,6.6966,6.647,6.6767,4536,0
2007-02-09,6.647,6.6866,6.647,6.647,2722,0
2007-02-12,6.6271,6.6866,6.5675,6.6767,23712,0
2007-02-13,6.6767,6.6966,6.6569,6.6966,153455,0
2007-02-14,6.6966,7.4307,6.6966,7.2621,43847,0
2007-02-15,7.2422,7.272,7.143,7.143,7660,0
2007-02-16,7.1033,7.143,7.0538,7.1232,32154,0
2007-02-20,7.0438,7.0735,6.9347,6.9545,19555,0
2007-02-21,6.9446,7.0438,6.8454,7.0438,15624,0
2007-02-22,7.0835,7.0835,7.0141,7.0835,2620,0
2007-02-23,7.1033,7.2621,7.0438,7.143,12499,0
2007-02-26,7.0935,7.0935,6.7958,6.8255,24695,0
2007-02-27,6.7462,6.7462,6.5279,6.5974,25603,0
2007-02-28,6.5974,6.7958,6.5974,6.6073,11088,0
2007-03-01,6.6569,6.7462,6.5775,6.7163,6350,0
2007-03-02,6.7363,7.4207,6.6966,7.0041,43746,0
2007-03-05,7.0041,7.0041,6.6866,6.6866,7358,0
2007-03-06,6.647,6.6866,6.5974,6.6271,4334,0
2007-03-07,6.647,6.6668,6.5478,6.5675,4334,0
2007-03-08,6.5577,6.5974,6.4683,6.5974,8870,0
2007-03-09,6.5775,6.6073,6.4981,6.6073,7056,0
2007-03-12,6.6569,6.8454,6.5378,6.8454,30643,0
2007-03-13,6.4486,6.4486,6.3494,6.4386,89005,0
2007-03-14,6.399,6.4188,6.3097,6.3195,14918,0
2007-03-15,6.3097,6.4188,6.3097,6.399,8365,0
2007-03-16,6.3791,6.4089,6.3494,6.3494,3729,0
2007-03-19,6.3494,6.3494,6.0616,6.0815,41126,0
2007-03-20,6.0517,6.1014,5.9526,6.0914,33969,0
2007-03-21,6.0616,6.1014,6.0517,6.0715,3831,0
2007-03-22,6.1014,6.1509,6.0616,6.1014,20563,0
2007-03-23,6.141,6.3791,6.141,6.3791,76707,0
2007-03-26,6.3593,7.2422,6.3593,6.8751,66224,0
2007-03-27,7.0438,7.0438,6.895,6.9645,17136,0
2007-03-28,6.9645,6.9743,6.8155,6.8653,11390,0
2007-03-29,6.8653,7.024,6.8058,6.9843,6148,0
2007-03-30,6.895,6.9743,6.885,6.9446,5242,0
2007-04-02,6.9645,6.9942,6.9446,6.9545,3528,0
2007-04-03,6.9942,7.2125,6.776,6.9446,107551,0
2007-04-04,6.8653,6.9446,6.8653,6.9446,44251,0
2007-04-05,6.9149,6.9942,6.9149,6.9545,84973,0
2007-04-09,6.9446,6.9843,6.9049,6.9446,214599,0
2007-04-10,6.9645,6.9843,6.7858,6.8751,44351,0
2007-04-11,6.885,6.9743,6.6966,6.7958,117429,0
2007-04-12,6.8155,6.9942,6.8155,6.9545,94044,0
2007-04-13,7.5101,7.5101,6.7163,6.9347,22125,0
2007-04-16,6.9247,7.1033,6.9247,7.0636,49592,0
2007-04-17,7.0735,7.2125,7.0041,7.1232,73280,0
2007-04-18,7.2621,7.3117,7.1629,7.2621,83562,0
2007-04-19,7.3018,7.3018,7.2125,7.2422,23284,0
2007-04-20,7.2422,7.2819,7.153,7.1926,74691,0
2007-04-23,7.1926,7.3117,7.143,7.2223,56547,0
2007-04-24,7.2025,7.2025,7.1133,7.1232,24695,0
2007-04-25,7.133,7.153,7.0141,7.0338,21748,0
2007-04-26,6.8454,7.1033,6.8454,7.0835,44251,0
2007-04-27,7.0935,7.143,7.0438,7.0735,31146,0
2007-04-30,7.0338,7.0935,6.9942,7.0141,20966,0
2007-05-01,6.9942,7.0636,6.9049,7.0636,39008,0
2007-05-02,7.0438,7.1727,7.0438,7.153,44150,0
2007-05-03,7.1232,7.1232,7.0041,7.0636,54179,0
2007-05-04,7.0438,7.0835,6.9942,7.0835,32255,0
2007-05-07,7.0835,7.1133,6.9942,7.0636,39411,0
2007-05-08,7.0735,7.143,7.0438,7.1033,28123,0
2007-05-09,7.0835,7.2323,7.0538,7.1232,46568,0
2007-05-10,7.143,7.3712,7.143,7.3117,139202,0
2007-05-11,7.3613,7.5002,7.3415,7.4505,43646,0
2007-05-14,7.4307,7.7779,7.4307,7.7085,62192,0
2007-05-15,7.7879,8.7799,7.6887,8.5121,448853,0
2007-05-16,8.4426,8.4922,8.0062,8.0855,345434,0
2007-05-17,8.1054,8.1054,7.768,7.7978,317614,0
2007-05-18,7.7185,8.2442,7.7185,7.9565,250382,0
2007-05-21,7.8573,8.2342,7.8573,8.2244,535438,0
2007-05-22,8.1847,8.5717,7.9565,8.4228,192323,0
2007-05-23,8.4823,8.4823,8.3534,8.4823,370835,0
2007-05-24,8.4228,8.5319,8.3831,8.5319,80538,0
2007-05-25,8.5914,8.6609,8.5319,8.5914,87695,0
2007-05-29,8.6311,8.7006,8.5319,8.6311,80739,0
2007-05-30,8.5319,8.8295,8.4526,8.6807,180933,0
2007-05-31,8.6807,9.1172,8.5121,8.6906,260159,0
2007-06-01,8.7402,8.7899,8.5319,8.6113,65417,0
2007-06-04,8.5617,8.651,8.3633,8.5617,125292,0
2007-06-05,8.5121,8.5617,8.4625,8.5617,48181,0
2007-06-06,8.4625,8.5121,8.4129,8.4823,37699,0
2007-06-07,8.3831,8.4823,8.3831,8.4327,308239,0
2007-06-08,8.3831,8.4725,8.3534,8.4426,22578,0
2007-06-11,8.4426,8.522,8.3037,8.522,86182,0
2007-06-12,8.4823,8.5319,8.393,8.4228,42033,0
2007-06-13,8.4228,8.4823,8.3534,8.4327,75195,0
2007-06-14,8.4327,8.7205,8.4327,8.7205,147971,0
2007-06-15,8.7303,9.0577,8.6609,8.9089,325476,0
2007-06-18,8.9089,8.9189,8.8494,8.8494,81042,0
2007-06-19,8.8791,8.9089,8.8394,8.8394,95153,0
2007-06-20,8.8295,8.8394,8.2342,8.5319,216514,0
2007-06-21,8.6311,8.6311,8.4526,8.4526,19555,0
2007-06-22,8.4228,8.7998,8.3534,8.6212,236169,0
2007-06-25,8.6212,8.8394,8.5717,8.8394,61084,0
2007-06-26,8.7998,8.9783,8.7502,8.9783,60277,0
2007-06-27,8.8791,9.2661,8.2145,9.2661,57757,0
2007-06-28,9.1966,9.3058,9.0874,9.276,63402,0
2007-06-29,9.1769,9.1866,9.0776,9.1866,68442,0
2007-07-02,9.1769,9.504,9.1769,9.3058,89106,0
2007-07-03,9.3752,10.02,9.3752,9.861,37799,0
2007-07-05,9.901,10.119,9.673,9.742,55136,0
2007-07-06,9.723,9.841,9.474,9.574,46871,0
2007-07-09,9.594,9.97,9.594,9.861,76102,0
2007-07-10,9.871,9.871,9.604,9.732,22781,0
2007-07-11,9.683,9.703,9.524,9.683,59975,0
2007-07-12,9.772,9.921,9.723,9.901,21873,0
2007-07-13,9.871,10.04,9.871,9.98,354103,0
2007-07-16,10.08,10.169,9.861,9.861,27014,0
2007-07-17,9.871,9.881,9.524,9.574,62897,0
2007-07-18,9.514,9.574,9.4444,9.504,19656,0
2007-07-19,9.723,9.723,9.624,9.653,8265,0
2007-07-20,9.723,9.792,9.723,9.742,5140,0
2007-07-23,9.723,9.831,9.643,9.663,22075,0
2007-07-24,9.544,9.584,9.028,9.1866,54733,0
2007-07-25,9.1172,9.1172,8.9189,8.9486,33263,0
2007-07-26,8.8494,8.8494,8.6807,8.8494,17640,0
2007-07-27,8.77,8.77,8.6113,8.6113,15825,0
2007-07-30,8.7303,8.7303,8.4426,8.4625,16128,0
2007-07-31,8.6311,8.7105,8.3534,8.7105,30643,0
2007-08-01,8.5319,8.5717,8.3633,8.3831,16027,0
2007-08-02,8.4625,8.5419,8.3335,8.403,13708,0
2007-08-03,8.3335,8.4228,8.0855,8.0954,12196,0
2007-08-06,8.2442,8.6311,8.145,8.4327,207744,0
2007-08-07,8.3732,9.881,8.3633,9.752,129626,0
2007-08-08,9.891,10.05,9.494,9.851,63402,0
2007-08-09,9.604,10.01,9.594,9.941,68341,0
2007-08-10,9.821,10.119,8.7998,10.04,156740,0
2007-08-13,10.139,10.407,10.02,10.327,34876,0
2007-08-14,10.169,10.229,9.574,9.584,38303,0
2007-08-15,9.4249,9.4249,8.5914,8.5914,29231,0
2007-08-16,8.3831,8.522,8.1649,8.2442,83359,0
2007-08-17,8.4327,8.522,8.1351,8.4823,59975,0
2007-08-20,8.6807,9.0478,8.651,8.6709,27115,0
2007-08-21,8.7006,9.484,8.7006,9.484,129829,0
2007-08-22,9.574,9.673,9.0974,9.4049,21470,0
2007-08-23,9.4049,9.504,8.9486,9.0181,17338,0
2007-08-24,9.0577,9.0577,8.7205,8.9685,50904,0
2007-08-27,9.1669,9.1769,8.9783,8.9982,17640,0
2007-08-28,9.1272,9.1272,8.5717,8.8295,16933,0
2007-08-29,8.6311,8.9982,8.4327,8.8891,28526,0
2007-08-30,8.9386,8.9685,8.7899,8.8197,19958,0
2007-08-31,8.8097,9.0974,8.7998,9.028,73179,0
2007-09-04,9.028,9.1769,8.9685,9.1272,13608,0
2007-09-05,9.1172,9.1371,8.8791,8.9189,12499,0
2007-09-06,8.9189,8.9486,8.5617,8.6709,29735,0
2007-09-07,8.7303,9.1371,8.6906,9.1371,38504,0
2007-09-10,9.2066,9.2264,8.8394,8.8394,13205,0
2007-09-11,8.8394,8.9089,8.6113,8.6807,53424,0
2007-09-12,8.7303,9.1272,8.7303,8.9287,48282,0
2007-09-13,9.1569,9.1569,8.9982,8.9982,14616,0
2007-09-14,8.9287,8.9287,8.7303,8.9189,58463,0
2007-09-17,8.9189,8.9189,8.8295,8.8692,12398,0
2007-09-18,8.9089,8.9586,8.8594,8.9287,26106,0
2007-09-19,8.9287,8.9287,8.7402,8.8295,62697,0
2007-09-20,8.7899,8.8791,8.7899,8.8494,32255,0
2007-09-21,8.8594,8.8692,8.7502,8.8692,17942,0
2007-09-24,8.8791,8.8791,8.7006,8.7402,149684,0
2007-09-25,8.7502,8.9189,8.7502,8.9189,7157,0
2007-09-26,8.8594,8.9486,8.6609,8.7402,20361,0
2007-09-27,8.6709,8.8891,8.6709,8.8891,6854,0
2007-09-28,8.8791,9.0081,8.8791,8.9783,49996,0
2007-10-01,8.9287,9.028,8.8097,9.028,161881,0
2007-10-02,9.028,9.2264,8.9783,8.9783,20765,0
2007-10-03,8.9783,9.4049,8.9287,8.9287,382729,0
2007-10-04,9.0081,9.673,8.9883,9.643,37900,0
2007-10-05,9.673,9.673,9.574,9.673,38504,0
2007-10-08,9.604,10.199,9.604,10.139,61587,0
2007-10-09,10.099,10.209,9.792,9.792,76909,0
2007-10-10,9.821,10.06,9.772,10.04,295136,0
2007-10-11,10.07,10.099,9.891,9.921,34171,0
2007-10-12,9.871,9.871,9.703,9.742,8165,0
2007-10-15,9.742,9.811,9.484,9.673,62697,0
2007-10-16,9.604,10.298,9.4249,9.921,221856,0
2007-10-17,9.98,10.109,9.851,10.03,51810,0
2007-10-18,10.099,10.456,10.06,10.269,142730,0
2007-10-19,10.159,10.357,9.881,9.911,89912,0
2007-10-22,9.772,10.01,9.772,9.941,23789,0
2007-10-23,9.901,10,9.643,9.683,63906,0
2007-10-24,9.2264,10.03,9.2066,9.911,57656,0
2007-10-25,9.97,10.06,9.673,9.673,42033,0
2007-10-26,9.732,9.861,9.732,9.772,20966,0
2007-10-29,9.782,10.07,9.782,10.05,46670,0
2007-10-30,10.02,10.06,9.921,9.921,28021,0
2007-10-31,9.921,9.98,9.901,9.931,17640,0
2007-11-01,9.97,10.099,9.881,9.891,74691,0
2007-11-02,9.861,10.04,9.831,9.861,28727,0
2007-11-05,9.663,9.921,9.663,9.831,27115,0
2007-11-06,9.821,9.921,9.673,9.683,36186,0
2007-11-07,9.276,9.276,8.6411,8.6411,156236,0
2007-11-08,8.9287,9.1769,8.4228,8.4725,109265,0
2007-11-09,8.4327,8.4625,7.887,8.0259,95658,0
2007-11-12,8.0855,8.2045,7.5398,7.5398,144443,0
2007-11-13,7.7879,7.7978,7.5398,7.7581,116522,0
2007-11-14,7.7283,7.7283,7.1926,7.1926,96060,0
2007-11-15,7.143,7.2918,6.9743,7.2422,101100,0
2007-11-16,7.3613,7.4307,7.1827,7.2819,27719,0
2007-11-19,7.3712,7.391,7.0735,7.0735,37094,0
2007-11-20,7.0041,7.0636,6.9247,7.0438,105636,0
2007-11-21,6.9843,6.9843,6.7163,6.7462,94548,0
2007-11-23,6.7958,6.9843,6.7858,6.9446,14313,0
2007-11-26,6.9942,6.9942,6.8255,6.9545,70760,0
2007-11-27,6.8355,6.9149,6.7163,6.8255,43444,0
2007-11-28,6.776,6.895,6.6271,6.766,409642,0
2007-11-29,6.8355,6.8751,6.7163,6.8155,47173,0
2007-11-30,6.8355,7.272,6.776,7.143,32356,0
2007-12-03,7.0835,7.52,7.0835,7.4407,65720,0
2007-12-04,7.5398,7.8573,7.5101,7.7085,48321,0
2007-12-05,7.7085,7.7879,7.6688,7.7482,12499,0
2007-12-06,7.7978,7.8474,7.7085,7.8375,27316,0
2007-12-07,7.7581,7.8375,7.6787,7.8375,36287,0
2007-12-10,7.7581,8.1153,7.7482,8.0954,57556,0
2007-12-11,8.1847,8.1847,7.9367,7.9862,54835,0
2007-12-12,8.0259,8.0259,7.4207,7.4803,40319,0
2007-12-13,7.4407,7.4803,7.3712,7.3712,6148,0
2007-12-14,7.2621,7.3018,6.9149,7.2918,241512,0
2007-12-17,7.3513,7.649,7.3513,7.6193,19756,0
2007-12-18,7.6688,8.4922,7.6688,8.2839,41831,0
2007-12-19,8.3534,9.0379,8.145,8.9982,62897,0
2007-12-20,8.9982,9.2165,8.7303,9.2165,39815,0
2007-12-21,9.276,9.3058,8.6411,8.8791,54835,0
2007-12-24,8.8097,8.9089,8.6807,8.7303,10382,0
2007-12-26,8.7402,9.028,8.7402,9.028,18043,0
2007-12-27,9.028,9.0776,9.0181,9.028,5745,0
2007-12-28,8.9783,9.2561,8.9783,9.2561,12196,0
2007-12-31,9.2958,9.3951,9.1371,9.2165,13406,0
2008-01-02,9.1569,9.3157,9.1371,9.1371,34876,0
2008-01-03,9.1272,9.1272,7.907,8.3237,75397,0
2008-01-04,8.264,8.4327,7.907,8.1946,64712,0
2008-01-07,8.1649,8.5319,8.1649,8.2342,23083,0
2008-01-08,8.3831,8.8097,8.3335,8.6411,54532,0
2008-01-09,8.6807,8.8295,8.5815,8.7899,19353,0
2008-01-10,8.7402,8.8197,8.6014,8.8197,15321,0
2008-01-11,8.7303,9.0677,8.3137,8.3534,67132,0
2008-01-14,8.4526,8.9883,8.4526,8.7601,26106,0
2008-01-15,8.3434,8.8295,8.3434,8.8097,116220,0
2008-01-16,8.7998,8.8295,8.6906,8.7303,19050,0
2008-01-17,8.6906,8.9685,8.6113,8.7006,22434,0
2008-01-18,8.6311,8.8394,8.5022,8.77,150390,0
2008-01-22,8.7303,8.7303,7.8077,7.8177,22981,0
2008-01-23,7.5795,8.8295,7.5795,8.0557,52112,0
2008-01-24,8.0954,9.1272,8.0954,8.8295,60881,0
2008-01-25,8.8494,8.8692,8.3633,8.393,11996,0
2008-01-28,8.3335,8.4625,7.7185,7.9665,95355,0
2008-01-29,8.0062,8.2542,7.8771,7.9267,61084,0
2008-01-30,7.8375,8.0755,7.8375,7.897,29937,0
2008-01-31,7.9168,8.4625,7.8673,8.264,131743,0
2008-02-01,8.3831,8.7601,8.0359,8.403,44351,0
2008-02-04,8.4426,8.4426,7.8375,8.0557,125594,0
2008-02-05,7.9168,8.1747,7.887,7.9862,19756,0
2008-02-06,7.9367,7.9367,7.7482,7.7581,17741,0
2008-02-07,7.7978,7.9267,7.7482,7.7581,20261,0
2008-02-08,7.8077,7.8673,7.52,7.649,41528,0
2008-02-11,7.5498,7.8375,7.4307,7.7382,39916,0
2008-02-12,7.7382,7.9367,7.6093,7.7978,28324,0
2008-02-13,7.8673,7.9367,7.6787,7.9367,17538,0
2008-02-14,7.9367,7.9367,7.5895,7.7978,16833,0
2008-02-15,7.7581,7.897,7.5002,7.52,15221,0
2008-02-19,7.5696,7.9466,7.5597,7.8573,41630,0
2008-02-20,7.8673,8.0359,7.7581,7.9267,61453,0
2008-02-21,8.0062,8.4228,7.8375,7.9267,36791,0
2008-02-22,7.9665,7.9665,7.52,7.52,16833,0
2008-02-25,7.5895,7.9367,7.5398,7.9168,29231,0
2008-02-26,7.8573,10.675,7.7978,10.089,659275,0
2008-02-27,9.811,12.004,9.811,11.607,582513,0
2008-02-28,11.707,11.707,11.012,11.171,267443,0
2008-02-29,10.912,11.25,10.516,10.516,149114,0
2008-03-03,10.665,11.112,10.249,11.082,230091,0
2008-03-04,11.132,11.479,10.794,11.439,139706,0
2008-03-05,11.567,13.373,11.567,12.769,628995,0
2008-03-06,12.53,13.046,11.924,12.242,304191,0
2008-03-07,12.282,12.361,11.627,12.024,180269,0
2008-03-10,11.914,12.769,11.161,11.161,249324,0
2008-03-11,11.399,12.49,11.181,12.124,287278,0
2008-03-12,12.154,12.699,12.014,12.481,215962,0
2008-03-13,12.986,13.145,11.826,12.212,421148,0
2008-03-14,12.302,12.302,11.587,12.004,177908,0
2008-03-17,11.329,12.024,11.329,11.787,267014,0
2008-03-18,12.004,12.53,11.767,12.124,353498,0
2008-03-19,12.164,12.164,10.922,11.132,280823,0
2008-03-20,11.29,11.29,10.705,10.912,187160,0
2008-03-24,11.181,12.094,10.804,11.677,203309,0
2008-03-25,11.767,13.889,11.537,13.879,644090,0
2008-03-26,13.859,13.859,13.016,13.423,378163,0
2008-03-27,13.641,14.454,13.274,13.383,556870,0
2008-03-28,13.383,13.631,13.016,13.452,226924,0
2008-03-31,13.711,14.267,13.245,13.542,453242,0
2008-04-01,13.731,13.919,13.602,13.83,350217,0
2008-04-02,13.959,13.959,13.721,13.731,254926,0
2008-04-03,13.839,14.644,13.651,13.939,312279,0
2008-04-04,14.087,14.384,13.79,14.277,265074,0
2008-04-07,14.474,14.554,13.79,13.859,277396,0
2008-04-08,14.217,14.217,13.691,13.721,327505,0
2008-04-09,13.721,13.889,13.492,13.839,264412,0
2008-04-10,13.859,13.889,13.75,13.83,123780,0
2008-04-11,13.592,13.592,12.729,12.789,172621,0
2008-04-14,12.689,13.522,12.371,13.284,173542,0
2008-04-15,13.472,13.482,13.145,13.413,74954,0
2008-04-16,13.859,13.869,13.572,13.592,181427,0
2008-04-17,13.423,13.731,13.046,13.522,171044,0
2008-04-18,13.979,13.979,13.195,13.294,221925,0
2008-04-21,13.066,13.641,13.066,13.641,166814,0
2008-04-22,13.631,13.631,12.907,13.432,85050,0
2008-04-23,13.631,13.681,13.036,13.532,112748,0
2008-04-24,13.582,14.227,13.324,13.79,329791,0
2008-04-25,13.998,14.087,13.572,14.087,194816,0
2008-04-28,14.087,15.566,14.087,14.822,998527,0
2008-04-29,14.951,15.03,14.067,14.931,382992,0
2008-04-30,14.951,14.981,14.782,14.881,247228,0
2008-05-01,14.971,15.149,14.345,14.684,345007,0
2008-05-02,14.861,15.586,14.722,15.049,287992,0
2008-05-05,15.189,15.189,14.822,14.931,185293,0
2008-05-06,14.891,14.921,14.048,14.335,216758,0
2008-05-07,14.287,14.722,13.919,13.979,165140,0
2008-05-08,13.909,14.584,13.393,14.404,201321,0
2008-05-09,13.562,14.087,10.823,13.79,1217729,0
2008-05-12,13.721,14.634,13.602,14.544,191480,0
2008-05-13,14.674,14.752,14.327,14.693,166891,0
2008-05-14,14.684,14.684,13.839,14.008,291585,0
2008-05-15,14.038,14.038,12.808,13.482,160371,0
2008-05-16,13.462,13.711,13.304,13.512,149635,0
2008-05-19,13.661,13.661,12.847,12.897,295129,0
2008-05-20,12.897,13.482,12.699,13.324,127826,0
2008-05-21,13.294,13.998,13.165,13.631,121333,0
2008-05-22,13.552,13.79,13.363,13.452,72120,0
2008-05-23,13.542,13.542,12.818,13.106,107488,0
2008-05-27,12.966,13.631,12.966,13.383,134126,0
2008-05-28,13.383,13.75,13.324,13.552,97406,0
2008-05-29,13.492,13.849,13.363,13.741,160164,0
2008-05-30,13.661,13.919,13.442,13.82,99956,0
2008-06-02,14.267,14.335,13.522,13.949,237385,0
2008-06-03,13.849,14.911,13.849,14.307,257909,0
2008-06-04,14.335,14.504,13.562,13.641,212300,0
2008-06-05,13.592,13.979,13.592,13.691,421933,0
2008-06-06,13.552,13.988,13.542,13.909,192291,0
2008-06-09,14.087,14.187,13.849,14.077,307700,0
2008-06-10,13.899,14.028,13.82,13.899,209457,0
2008-06-11,13.899,14.137,13.75,13.879,133330,0
2008-06-12,13.869,14.317,13.81,14.048,78162,0
2008-06-13,14.087,14.317,13.939,14.167,90263,0
2008-06-16,14.167,14.375,14.018,14.207,209441,0
2008-06-17,14.355,14.534,14.207,14.384,109861,0
2008-06-18,14.594,14.614,13.998,14.237,133688,0
2008-06-19,14.345,14.664,14.187,14.474,104486,0
2008-06-20,14.474,14.782,14.217,14.564,360037,0
2008-06-23,14.584,14.654,14.097,14.097,129030,0
2008-06-24,14.038,14.327,13.651,13.81,225543,0
2008-06-25,13.76,14.257,13.651,13.979,139023,0
2008-06-26,13.939,14.464,13.75,14.327,92602,0
2008-06-27,14.424,14.981,14.335,14.702,1536426,0
2008-06-30,14.534,14.981,14.534,14.832,484256,0
2008-07-01,14.812,14.891,14.584,14.861,285605,0
2008-07-02,14.881,14.881,14.624,14.624,154231,0
2008-07-03,14.604,14.881,14.444,14.802,63794,0
2008-07-07,14.851,14.881,13.8,13.988,136150,0
2008-07-08,13.909,14.187,13.235,13.75,185575,0
2008-07-09,13.681,14.297,13.681,13.75,317659,0
2008-07-10,13.79,13.889,13.671,13.81,232340,0
2008-07-11,13.661,13.81,13.492,13.731,239679,0
2008-07-14,13.979,13.979,13.245,13.482,266153,0
2008-07-15,13.423,13.631,13.115,13.542,253587,0
2008-07-16,13.592,13.721,13.413,13.691,279055,0
2008-07-17,13.691,13.691,13.205,13.423,192881,0
2008-07-18,13.423,13.82,13.304,13.651,315270,0
2008-07-21,13.641,13.919,13.502,13.859,129209,0
2008-07-22,13.76,15.119,13.701,15.03,345558,0
2008-07-23,15.129,15.745,15.059,15.596,267998,0
2008-07-24,15.675,16.072,15.566,15.873,240077,0
2008-07-25,15.784,15.893,15.675,15.784,114270,0
2008-07-28,16.062,16.141,15.636,15.804,151815,0
2008-07-29,15.943,15.943,15.566,15.596,203254,0
2008-07-30,15.426,15.645,15.099,15.496,233064,0
2008-07-31,15.426,15.715,15.179,15.516,248541,0
2008-08-01,15.576,15.685,15.139,15.357,127033,0
2008-08-04,15.367,15.367,14.951,15.001,130614,0
2008-08-05,15.169,15.596,15.02,15.377,154616,0
2008-08-06,15.249,16.359,15.199,16.191,269334,0
2008-08-07,16.271,16.32,15.715,15.982,157018,0
2008-08-08,17.361,18.106,16.468,16.597,524121,0
2008-08-11,16.439,16.875,15.665,15.735,419203,0
2008-08-12,16.022,16.072,15.556,15.883,172555,0
2008-08-13,15.982,16.637,15.923,16.458,276186,0
2008-08-14,16.458,16.468,15.853,15.893,172316,0
2008-08-15,15.04,15.764,13.245,13.869,781953,0
2008-08-18,13.75,14.058,13.492,13.562,249405,0
2008-08-19,13.572,13.622,12.609,12.689,307168,0
2008-08-20,12.679,13.622,12.56,13.582,209420,0
2008-08-21,13.442,13.869,13.284,13.75,174742,0
2008-08-22,13.889,13.889,13.363,13.423,129923,0
2008-08-25,13.393,13.562,13.324,13.423,150520,0
2008-08-26,13.333,13.681,13.333,13.582,229320,0
2008-08-27,13.681,13.75,12.808,13.215,321839,0
2008-08-28,13.125,14.028,13.125,13.849,149968,0
2008-08-29,13.849,13.959,13.304,13.472,118288,0
2008-09-02,13.711,14.127,13.472,13.691,175338,0
2008-09-03,13.701,13.859,12.371,12.789,255879,0
2008-09-04,12.639,12.709,12.084,12.302,384042,0
2008-09-05,12.371,13.165,11.994,13.046,156236,0
2008-09-08,13.512,13.522,12.808,12.976,135125,0
2008-09-09,13.046,13.552,12.689,12.709,193175,0
2008-09-10,12.897,12.897,11.874,11.964,227278,0
2008-09-11,11.747,11.904,11.459,11.864,376465,0
2008-09-12,11.657,11.934,11.528,11.807,223152,0
2008-09-15,11.339,11.797,10.347,10.476,293888,0
2008-09-16,10.119,11.161,10.119,11.161,202000,0
2008-09-17,10.922,11.092,10.288,10.407,249074,0
2008-09-18,10.745,11.012,10.179,10.655,193635,0
2008-09-19,11.151,11.817,11.082,11.677,336074,0
2008-09-22,11.557,11.667,10.794,10.962,93007,0
2008-09-23,11.082,11.677,11.032,11.499,116924,0
2008-09-24,11.508,11.657,11.3,11.419,158352,0
2008-09-25,11.617,12.361,11.329,11.737,116417,0
2008-09-26,11.677,11.855,11.181,11.537,111127,0
2008-09-29,11.389,11.389,10.536,10.556,152706,0
2008-09-30,10.715,12.134,10.556,11.667,153070,0
2008-10-01,11.409,11.499,10.119,10.317,315919,0
2008-10-02,10.119,10.229,8.3732,8.393,319100,0
2008-10-03,8.3534,9.0181,7.4207,7.4803,261792,0
2008-10-06,7.2522,7.52,6.4585,6.5577,307137,0
2008-10-07,6.6569,6.8255,5.9228,5.9526,321732,0
2008-10-08,5.8631,5.8631,4.901,5.4565,581392,0
2008-10-09,5.6747,6.1311,5.4565,5.5359,282750,0
2008-10-10,5.4466,6.5478,5.3572,6.5478,338413,0
2008-10-13,6.9247,7.133,6.5478,7.133,310019,0
2008-10-14,7.659,7.8375,7.2819,7.4605,291550,0
2008-10-15,7.4605,7.4605,6.7462,6.8553,342712,0
2008-10-16,6.9149,7.381,6.4981,7.3117,437306,0
2008-10-17,7.1033,7.5101,6.9942,7.2323,209426,0
2008-10-20,7.401,7.5498,7.024,7.1926,128799,0
2008-10-21,7.1827,7.4207,7.0636,7.1133,119338,0
2008-10-22,6.9843,6.9843,6.6866,6.8255,164602,0
2008-10-23,6.9446,6.9843,6.6866,6.9545,127168,0
2008-10-24,6.1311,6.647,6.0021,6.4089,161272,0
2008-10-27,6.5081,6.9743,6.2998,6.3494,201175,0
2008-10-28,6.4683,6.6767,6.1311,6.6172,309017,0
2008-10-29,6.6569,6.8355,6.399,6.4486,98207,0
2008-10-30,6.6073,6.776,6.1014,6.518,116759,0
2008-10-31,6.4585,7.3215,6.2898,7.3215,150968,0
2008-11-03,7.3613,7.5895,7.143,7.2323,103548,0
2008-11-04,7.4307,7.4307,6.7858,6.9843,185276,0
2008-11-05,6.9843,6.9843,6.4188,6.4287,103612,0
2008-11-06,6.4486,6.4486,6.141,6.2501,156141,0
2008-11-07,6.3691,6.4883,6.0517,6.4883,61678,0
2008-11-10,6.6866,7.0041,6.518,6.7263,163886,0
2008-11-11,6.5378,6.5478,5.8534,6.2501,261762,0
2008-11-12,6.1906,6.1906,5.8434,5.8434,151512,0
2008-11-13,5.8631,6.0815,5.6549,6.0815,131278,0
2008-11-14,6.012,6.012,5.2879,5.3274,128165,0
2008-11-17,5.2977,5.3671,4.3255,4.385,260743,0
2008-11-18,4.385,4.4544,3.9783,4.1767,159942,0
2008-11-19,4.1767,4.2659,3.9683,3.9683,103949,0
2008-11-20,3.9981,4.0576,3.6508,3.6707,115706,0
2008-11-21,3.7699,3.889,3.3632,3.8692,133053,0
2008-11-24,3.889,4.3056,3.8492,4.3056,201006,0
2008-11-25,4.4544,4.7619,3.8195,3.9386,139584,0
2008-11-26,3.8592,4.1072,3.7004,4.1072,146960,0
2008-11-28,4.1172,4.1667,3.9584,4.127,336894,0
2008-12-01,4.0279,4.0279,3.4623,3.4623,111514,0
2008-12-02,3.5219,3.6211,3.3036,3.5318,84773,0
2008-12-03,3.4524,3.6807,3.3434,3.5815,150543,0
2008-12-04,3.5517,3.6707,3.2343,3.3235,111362,0
2008-12-05,3.3036,3.8692,3.0755,3.8492,175081,0
2008-12-08,3.8394,4.1767,3.8394,4.1767,123768,0
2008-12-09,4.147,4.3652,3.8295,3.8492,185476,0
2008-12-10,3.8692,3.9683,3.6508,3.6508,116793,0
2008-12-11,3.6608,3.6807,3.264,3.264,144517,0
2008-12-12,3.2441,3.4326,3.1052,3.4326,202641,0
2008-12-15,3.4524,3.6112,3.1747,3.2243,76918,0
2008-12-16,3.3036,3.631,3.264,3.6211,102246,0
2008-12-17,3.6012,3.7699,3.4921,3.6012,89129,0
2008-12-18,3.6211,3.8295,3.5219,3.5318,142261,0
2008-12-19,3.7004,3.9683,3.4723,3.5615,241570,0
2008-12-22,3.7004,3.7004,3.3731,3.502,124854,0
2008-12-23,3.5418,3.5418,3.1747,3.4227,114844,0
2008-12-24,3.4227,3.512,3.4028,3.4623,60524,0
2008-12-26,3.4723,3.6012,3.3632,3.5914,33778,0
2008-12-29,3.5914,3.631,3.393,3.5418,62009,0
2008-12-30,3.6211,3.7303,3.4723,3.631,125696,0
2008-12-31,3.6707,4.008,3.5517,3.9783,464591,0
2009-01-02,4.0775,4.4842,4.0378,4.385,137522,0
2009-01-05,4.3652,4.633,4.1965,4.633,200441,0
2009-01-06,4.7422,4.8711,4.4743,4.8711,149468,0
2009-01-07,4.7819,4.8314,4.504,4.6827,93602,0
2009-01-08,4.6529,4.6529,4.4544,4.4644,102857,0
2009-01-09,4.4743,4.4743,4.147,4.1667,115223,0
2009-01-12,4.1767,4.3652,4.0179,4.1568,291967,0
2009-01-13,4.147,4.385,4.0874,4.3453,81555,0
2009-01-14,4.2759,4.2958,4.0973,4.147,96874,0
2009-01-15,4.137,4.3552,3.889,4.3552,112107,0
2009-01-16,4.0973,4.3552,4.0775,4.2858,100207,0
2009-01-20,4.2362,4.8612,4.1172,4.7124,223938,0
2009-01-21,4.7719,4.8116,4.5438,4.6627,192297,0
2009-01-22,4.5438,4.5636,4.2164,4.4644,139403,0
2009-01-23,4.3453,4.4247,3.7402,3.8394,205943,0
2009-01-26,3.8692,3.9683,3.7699,3.8195,137351,0
2009-01-27,3.8492,4.0874,3.631,3.6608,203923,0
2009-01-28,3.7699,3.8295,3.6012,3.8295,128392,0
2009-01-29,3.76,3.8592,3.6608,3.8095,82022,0
2009-01-30,3.8295,3.889,3.6707,3.7898,78937,0
2009-02-02,3.7203,4.127,3.6707,4.0675,95203,0
2009-02-03,4.0478,4.0973,3.879,4.0775,59043,0
2009-02-04,4.0675,4.0973,3.8989,3.9683,119888,0
2009-02-05,3.9683,4.0576,3.9386,3.9783,64758,0
2009-02-06,3.9683,4.147,3.9683,4.1172,70362,0
2009-02-09,4.1072,4.2362,3.9882,4.1867,148517,0
2009-02-10,4.1867,4.1867,3.9088,3.9484,140902,0
2009-02-11,3.9683,4.137,3.9386,4.008,105747,0
2009-02-12,3.9287,3.9484,3.6906,3.75,63787,0
2009-02-13,3.7303,4.0378,3.641,3.7104,72692,0
2009-02-17,3.5517,3.76,3.4623,3.4623,215701,0
2009-02-18,3.5615,3.6211,3.3335,3.383,81005,0
2009-02-19,3.3731,3.4028,3.2441,3.3135,83324,0
2009-02-20,3.2441,3.3731,3.1747,3.2938,105841,0
2009-02-23,3.3135,3.3532,2.9168,2.9266,129873,0
2009-02-24,2.9563,2.9862,2.7779,2.887,214796,0
2009-02-25,2.8771,2.8771,2.5496,2.5894,93848,0
2009-02-26,2.6091,2.6389,2.2719,2.2819,154236,0
2009-02-27,2.252,2.6786,2.2223,2.4008,125723,0
2009-03-02,2.3611,2.4703,2.1826,2.1826,73062,0
2009-03-03,2.2223,2.3016,2.1032,2.1925,67819,0
2009-03-04,2.2322,2.4405,1.9842,2.1826,343588,0
2009-03-05,2.0933,2.2223,1.9941,1.9941,176778,0
2009-03-06,2.0239,2.0436,1.8751,1.9346,165872,0
2009-03-09,1.9544,2.0139,1.5873,1.6072,93462,0
2009-03-10,1.6468,2.1826,1.6468,2.1826,111088,0
2009-03-11,2.0834,2.2916,1.8651,2.252,151665,0
2009-03-12,2.2322,2.7779,2.1727,2.7779,227599,0
2009-03-13,2.7878,2.887,2.5,2.5,158159,0
2009-03-16,2.5299,2.6985,2.4803,2.5,146117,0
2009-03-17,2.4803,2.4803,2.252,2.3513,169174,0
2009-03-18,2.3413,2.6786,2.2719,2.5199,278073,0
2009-03-19,2.5496,2.6091,2.4008,2.4901,185733,0
2009-03-20,2.5199,2.5199,2.3413,2.3413,113205,0
2009-03-23,2.4207,2.6588,2.4207,2.6588,72370,0
2009-03-24,2.5794,2.6191,2.4008,2.4603,85310,0
2009-03-25,2.5199,2.6786,2.4405,2.6291,119472,0
2009-03-26,2.6688,3.0854,2.6291,3.0854,203470,0
2009-03-27,3.006,3.0953,2.7779,2.7779,55870,0
2009-03-30,2.758,2.7679,2.51,2.5398,66899,0
2009-03-31,2.5794,2.6488,2.5199,2.6191,43354,0
2009-04-01,2.5794,2.5993,2.51,2.5993,47477,0
2009-04-02,2.6786,3.2143,2.5993,2.8473,111914,0
2009-04-03,2.8572,3.0358,2.748,2.8076,77153,0
2009-04-06,2.7183,2.8374,2.6688,2.8275,52454,0
2009-04-07,2.7283,3.0755,2.6786,2.9563,70072,0
2009-04-08,3.016,3.016,2.8374,2.887,48483,0
2009-04-09,2.9763,2.996,2.9168,2.9763,94502,0
2009-04-13,2.9763,2.9763,2.8374,2.9266,83279,0
2009-04-14,2.8473,2.8473,2.6488,2.6488,140265,0
2009-04-15,2.6389,2.7976,2.5299,2.6291,107166,0
2009-04-16,2.6488,2.6688,2.5299,2.5695,159968,0
2009-04-17,2.5794,2.748,2.5299,2.5894,273312,0
2009-04-20,2.5496,2.5695,2.4703,2.5,83007,0
2009-04-21,2.5,2.7679,2.4901,2.7679,109874,0
2009-04-22,2.7976,2.8175,2.5398,2.6786,177983,0
2009-04-23,2.6786,2.8076,2.5,2.5794,695471,0
2009-04-24,2.6191,2.8473,2.5794,2.8175,114007,0
2009-04-27,2.8275,2.8473,2.6091,2.6688,57603,0
2009-04-28,2.6985,2.9465,2.6291,2.8671,85709,0
2009-04-29,2.887,3.3235,2.8473,3.1945,204929,0
2009-04-30,3.254,3.3135,3.1448,3.1648,211400,0
2009-05-01,3.1747,3.2243,3.0457,3.1151,172516,0
2009-05-04,3.1846,3.2243,2.9563,3.0556,318195,0
2009-05-05,3.0258,3.0556,2.9563,3.0258,66259,0
2009-05-06,3.0457,3.2838,3.0457,3.2441,102179,0
2009-05-07,3.3235,3.3731,3.0358,3.1151,68058,0
2009-05-08,3.0755,3.1846,2.9563,3.1052,228209,0
2009-05-11,3.0358,3.1846,2.9663,3.016,188502,0
2009-05-12,3.006,3.1251,2.8968,2.9563,111365,0
2009-05-13,2.9563,3.1151,2.9266,3.0655,122586,0
2009-05-14,3.0655,3.6508,3.0655,3.631,340093,0
2009-05-15,3.6211,4.0378,3.502,3.9683,229123,0
2009-05-18,3.9484,4.385,3.9484,4.2958,159972,0
2009-05-19,4.2958,4.6231,4.2958,4.5934,215796,0
2009-05-20,4.6627,4.9902,4.4644,4.4743,189238,0
2009-05-21,4.385,4.5536,4.127,4.2263,167564,0
2009-05-22,4.256,5.3176,4.256,4.7422,224539,0
2009-05-26,4.7918,4.9505,4.633,4.9505,131596,0
2009-05-27,4.9604,5.1588,4.9108,4.9802,129647,0
2009-05-28,5.0002,5.1588,4.5239,4.5735,185149,0
2009-05-29,4.6132,4.9207,4.3552,4.633,281816,0
2009-06-01,4.6727,4.9604,4.6727,4.9207,85295,0
2009-06-02,4.8116,5.0994,4.5934,5.0596,137722,0
2009-06-03,5.0596,5.4069,4.9902,5.2382,190563,0
2009-06-04,5.2482,5.3374,5.1291,5.1588,88088,0
2009-06-05,5.1687,5.1687,4.8513,4.8711,132617,0
2009-06-08,4.9207,4.9207,4.6032,4.6627,221060,0
2009-06-09,4.7025,4.8711,4.3155,4.6529,243991,0
2009-06-10,4.7619,4.901,4.5636,4.643,117830,0
2009-06-11,4.6529,5.0399,4.6529,4.7918,71080,0
2009-06-12,4.7619,4.8314,4.6231,4.8314,102160,0
2009-06-15,4.7719,4.8116,4.4644,4.5339,82323,0
2009-06-16,4.5934,4.5934,4.4247,4.4644,80935,0
2009-06-17,4.4743,4.4743,3.9484,4.1568,152829,0
2009-06-18,4.137,4.4049,3.9683,4.2659,62835,0
2009-06-19,4.3354,4.4544,3.7203,3.7203,238211,0
2009-06-22,3.7104,3.8592,3.5418,3.6112,177127,0
2009-06-23,3.6508,3.8095,3.4723,3.6906,111579,0
2009-06-24,3.7402,4.0675,3.6906,3.7402,136277,0
2009-06-25,3.7699,3.9088,3.7699,3.9088,69067,0
2009-06-26,3.8989,3.8989,3.631,3.6508,289008,0
2009-06-29,3.6707,4.0675,3.6707,3.9683,99539,0
2009-06-30,3.9683,4.1667,3.7898,4.0279,134975,0
2009-07-01,4.0874,4.395,4.0478,4.3155,86483,0
2009-07-02,4.3354,4.3453,3.8989,3.9386,134318,0
2009-07-06,3.9981,4.1867,3.76,4.008,108423,0
2009-07-07,4.0179,4.0179,3.7997,3.7997,81747,0
2009-07-08,3.8295,3.8295,3.5815,3.6112,96714,0
2009-07-09,3.631,3.7402,3.5914,3.6508,35883,0
2009-07-10,3.6112,3.6807,3.5815,3.6112,36299,0
2009-07-13,3.6211,3.8295,3.6012,3.8295,82461,0
2009-07-14,3.8095,3.9187,3.6707,3.6906,72813,0
2009-07-15,3.7402,4.0378,3.7004,4.0378,150091,0
2009-07-16,3.9882,4.2263,3.9882,4.1965,76502,0
2009-07-17,4.2164,4.2164,4.0478,4.1072,70995,0
2009-07-20,4.147,4.1667,3.8692,3.9287,92893,0
2009-07-21,3.9187,3.9683,3.8692,3.9187,40431,0
2009-07-22,3.9088,3.9981,3.8989,3.9386,73286,0
2009-07-23,3.8692,3.9484,3.8394,3.8492,81442,0
2009-07-24,3.8295,3.9187,3.8195,3.8989,56078,0
2009-07-27,3.8295,3.9287,3.6608,3.7203,104821,0
2009-07-28,3.7203,3.8592,3.6807,3.7699,53834,0
2009-07-29,3.7798,3.9088,3.6608,3.6608,102273,0
2009-07-30,3.7004,3.7402,3.6707,3.7203,227656,0
2009-07-31,3.7004,3.889,3.6707,3.8295,151094,0
2009-08-03,3.8295,4.2659,3.8295,4.2659,126831,0
2009-08-04,4.2362,4.5934,4.0478,4.4644,112920,0
2009-08-05,4.4445,4.4544,4.2659,4.3255,69375,0
2009-08-06,4.3255,4.3255,4.1767,4.1767,81176,0
2009-08-07,3.7699,3.8195,3.4921,3.7402,631101,0
2009-08-10,3.7203,3.7699,3.6112,3.7699,146301,0
2009-08-11,3.7303,3.7303,3.5318,3.641,117560,0
2009-08-12,3.641,3.9386,3.641,3.8295,267256,0
2009-08-13,3.7798,4.0179,3.6807,3.9783,754805,0
2009-08-14,3.9882,3.9882,3.7798,3.9882,178205,0
2009-08-17,3.889,3.9386,3.8195,3.879,106547,0
2009-08-18,3.9287,3.9386,3.8195,3.879,34655,0
2009-08-19,3.8095,4.0478,3.76,4.0279,71892,0
2009-08-20,4.0279,4.3453,4.008,4.3155,161173,0
2009-08-21,4.3751,4.5834,4.3255,4.4544,214262,0
2009-08-24,4.4842,4.4842,4.147,4.2263,173655,0
2009-08-25,4.2362,4.385,4.1867,4.3354,72341,0
2009-08-26,4.3056,4.3552,4.1767,4.2164,57108,0
2009-08-27,4.1568,4.3056,3.9683,4.1767,86745,0
2009-08-28,4.1965,4.3056,4.1767,4.2064,63489,0
2009-08-31,4.1767,4.2462,4.137,4.137,126326,0
2009-09-01,4.0973,4.127,3.8195,3.8692,83991,0
2009-09-02,3.8492,4.1172,3.8295,4.0675,96375,0
2009-09-03,4.0874,4.2958,4.0576,4.2064,170859,0
2009-09-04,4.1965,4.3552,4.137,4.2958,47134,0
2009-09-08,4.3354,4.4049,4.1568,4.3652,73045,0
2009-09-09,4.3751,4.6727,4.3155,4.6132,147444,0
2009-09-10,4.6132,4.8612,4.6132,4.7522,142810,0
2009-09-11,4.7224,4.8612,4.6926,4.7619,36784,0
2009-09-14,4.7422,4.9902,4.6231,4.9505,162149,0
2009-09-15,4.9604,5.1588,4.9505,5.0399,84876,0
2009-09-16,5.0596,5.0596,4.8811,4.9207,55915,0
2009-09-17,4.891,5.1291,4.8711,5.0994,102269,0
2009-09-18,5.1291,5.4267,5.0596,5.2679,368239,0
2009-09-21,5.2879,5.3572,5.1092,5.2879,108949,0
2009-09-22,5.3474,5.4069,5.2679,5.3076,148076,0
2009-09-23,5.2977,5.3474,5.0994,5.1985,67099,0
2009-09-24,5.258,5.4069,4.7619,4.7918,141525,0
2009-09-25,4.7819,4.8116,4.4942,4.6132,135746,0
2009-09-28,4.6529,5.0596,4.6529,5.0099,62321,0
2009-09-29,5.0299,5.0994,4.9307,4.9505,375863,0
2009-09-30,4.9307,5.0399,4.6132,4.8116,96604,0
2009-10-01,4.7619,4.7619,4.4147,4.6032,106992,0
2009-10-02,4.5339,4.7619,4.3354,4.504,48991,0
2009-10-05,4.5239,4.9604,4.4445,4.5735,63388,0
2009-10-06,4.6231,4.891,4.6032,4.7322,51614,0
2009-10-07,4.7322,4.8811,4.7322,4.8215,25163,0
2009-10-08,4.891,4.9307,4.8215,4.8215,30959,0
2009-10-09,4.7918,4.9505,4.7819,4.901,33758,0
2009-10-12,4.9505,4.9604,4.8215,4.9108,32810,0
2009-10-13,4.891,4.9406,4.891,4.9108,15052,0
2009-10-14,5.0002,5.0596,4.9604,5.0399,51475,0
2009-10-15,5.0099,5.1092,4.901,4.901,50286,0
2009-10-16,4.9108,4.9406,4.633,4.7719,65518,0
2009-10-19,4.8116,4.9406,4.7124,4.891,25524,0
2009-10-20,4.891,5.1092,4.7224,4.7224,75196,0
2009-10-21,4.7322,4.9505,4.7322,4.7422,42760,0
2009-10-22,4.7322,4.901,4.7322,4.7719,27167,0
2009-10-23,4.7819,4.9604,4.5339,4.5339,43291,0
2009-10-26,4.5239,4.5636,4.1867,4.1965,98474,0
2009-10-27,4.2064,4.4842,4.1172,4.4644,51676,0
2009-10-28,4.4644,4.5536,4.2263,4.4942,121088,0
2009-10-29,4.5636,4.5934,4.5139,4.5735,43567,0
2009-10-30,4.5438,4.5735,4.127,4.127,166826,0
2009-11-02,4.1767,4.2362,3.9683,4.0478,146592,0
2009-11-03,3.9981,4.3552,3.9981,4.3552,103454,0
2009-11-04,4.3056,4.3354,4.1568,4.1767,65151,0
2009-11-05,4.2362,4.5438,4.2362,4.4644,53692,0
2009-11-06,4.385,4.5636,4.3155,4.3155,44422,0
2009-11-09,4.3056,4.4347,4.1767,4.2362,83219,0
2009-11-10,4.256,4.4247,4.1867,4.3652,88116,0
2009-11-11,4.4049,4.4544,4.3652,4.4247,45727,0
2009-11-12,4.4247,4.4247,4.137,4.137,41528,0
2009-11-13,4.1667,4.1667,4.0378,4.127,36510,0
2009-11-16,4.147,4.5735,4.147,4.5438,116902,0
2009-11-17,4.504,4.5438,4.2164,4.4942,70896,0
2009-11-18,4.4942,4.5139,4.3453,4.4743,35907,0
2009-11-19,4.4147,4.4842,4.2759,4.2759,38234,0
2009-11-20,4.2462,4.3354,4.0478,4.3155,128372,0
2009-11-23,4.4147,4.4743,4.4147,4.4445,29124,0
2009-11-24,4.4445,4.4644,4.2958,4.385,28231,0
2009-11-25,4.3552,4.4445,4.256,4.3056,30445,0
2009-11-27,4.2164,4.2462,4.0775,4.0874,49311,0
2009-11-30,4.0874,4.147,3.6508,3.8989,107630,0
2009-12-01,3.9584,4.1767,3.879,3.9683,112320,0
2009-12-02,3.9584,4.1172,3.879,4.0478,71797,0
2009-12-03,4.0973,4.0973,3.8492,3.8492,83439,0
2009-12-04,3.9484,4.3056,3.8692,4.2858,186440,0
2009-12-07,4.2759,4.4445,4.2064,4.2958,85842,0
2009-12-08,4.2659,4.4644,4.1867,4.4049,100670,0
2009-12-09,4.395,4.6627,4.395,4.633,127204,0
2009-12-10,4.6727,4.7719,4.5239,4.7124,156643,0
2009-12-11,4.7719,4.8711,4.3652,4.5536,59893,0
2009-12-14,4.6132,4.8116,4.4842,4.7124,51838,0
2009-12-15,4.6827,4.8314,4.3155,4.3652,200268,0
2009-12-16,4.3552,4.4544,4.1568,4.2164,104982,0
2009-12-17,4.1965,4.2759,4.0675,4.1172,87012,0
2009-12-18,4.1767,4.3453,4.0279,4.3255,212331,0
2009-12-21,4.3552,4.3552,4.0775,4.2462,74624,0
2009-12-22,4.2462,4.3155,4.1667,4.256,67374,0
2009-12-23,4.3056,4.6132,4.1867,4.5139,66962,0
2009-12-24,4.5239,4.5239,4.2759,4.3751,52438,0
2009-12-28,4.385,4.5339,4.2858,4.4445,41607,0
2009-12-29,4.5239,4.6529,4.4247,4.4644,74919,0
2009-12-30,4.4544,4.4544,4.256,4.4445,172598,0
2009-12-31,4.4544,4.4842,4.3255,4.3255,32708,0
2010-01-04,4.4049,4.8414,4.3751,4.8116,153146,0
2010-01-05,4.7918,4.8314,4.5339,4.6627,220454,0
2010-01-06,4.6627,4.7025,4.5239,4.5636,81737,0
2010-01-07,4.5438,4.5934,4.4842,4.5536,59980,0
2010-01-08,4.5239,4.5834,4.4147,4.4942,87517,0
2010-01-11,4.5339,4.6926,4.4842,4.6926,58759,0
2010-01-12,4.633,4.8017,4.5834,4.6627,45696,0
2010-01-13,4.6926,4.8414,4.6132,4.8017,84233,0
2010-01-14,4.7619,4.8314,4.6926,4.7224,164719,0
2010-01-15,4.7619,4.7819,4.385,4.4147,137022,0
2010-01-19,4.4445,4.643,4.395,4.5636,92138,0
2010-01-20,4.504,4.5239,4.4347,4.4544,40313,0
2010-01-21,4.4544,4.5239,4.3552,4.3552,197697,0
2010-01-22,4.3354,4.4347,4.3155,4.3652,51682,0
2010-01-25,4.4644,4.4644,4.3652,4.3751,27921,0
2010-01-26,4.3652,4.4445,4.3155,4.3255,27560,0
2010-01-27,4.256,4.395,4.2164,4.3751,67282,0
2010-01-28,4.3354,4.3354,4.2362,4.2759,137816,0
2010-01-29,4.3056,4.4247,4.2462,4.2659,87081,0
2010-02-01,4.2759,4.3751,4.2659,4.3056,31769,0
2010-02-02,4.2958,4.3155,4.256,4.2759,38757,0
2010-02-03,4.2659,4.2659,4.0576,4.0973,89639,0
2010-02-04,4.0675,4.147,3.9088,3.9484,96060,0
2010-02-05,3.9683,4.0179,3.9386,4.0179,45316,0
2010-02-08,4.008,4.0378,3.9386,3.9683,23703,0
2010-02-09,4.008,4.008,3.9386,3.9683,54569,0
2010-02-10,3.9287,3.9882,3.9187,3.9783,29798,0
2010-02-11,3.9484,4.0478,3.9187,4.0179,85628,0
2010-02-12,3.9484,4.008,3.9187,3.9187,85364,0
2010-02-16,3.9783,4.1965,3.9783,4.1667,57903,0
2010-02-17,4.1965,4.1965,4.1172,4.1667,27212,0
2010-02-18,4.1568,4.1867,4.0775,4.127,26308,0
2010-02-19,4.127,4.1767,4.0576,4.137,30697,0
2010-02-22,4.137,4.1965,4.0973,4.1667,23704,0
2010-02-23,4.1965,4.2759,3.9882,4.2164,128515,0
2010-02-24,4.2263,4.3155,4.1767,4.3056,38857,0
2010-02-25,4.2064,4.3155,4.1568,4.3155,30428,0
2010-02-26,4.3255,4.4445,4.2263,4.2362,54383,0
2010-03-01,4.2958,4.6032,4.2759,4.4644,107619,0
2010-03-02,4.4644,4.5536,4.4049,4.5438,137744,0
2010-03-03,4.5339,4.5438,4.4842,4.5339,36673,0
2010-03-04,4.5239,4.5239,4.4147,4.4644,40572,0
2010-03-05,4.4942,4.6132,4.395,4.6032,40823,0
2010-03-08,4.5934,4.5934,4.4743,4.5636,24240,0
2010-03-09,4.5339,4.5934,4.5139,4.5834,24355,0
2010-03-10,4.5735,4.5934,4.4347,4.4644,34209,0
2010-03-11,4.4049,4.4743,4.2759,4.4743,74263,0
2010-03-12,4.4347,4.7224,4.395,4.5934,91820,0
2010-03-15,4.5934,4.5934,4.4644,4.5735,103820,0
2010-03-16,4.6032,4.8215,4.5139,4.8116,169763,0
2010-03-17,4.8017,4.8513,4.7025,4.7025,60660,0
2010-03-18,4.7422,4.7719,4.5438,4.633,45751,0
2010-03-19,4.6727,4.8116,4.504,4.7619,152703,0
2010-03-22,4.7025,4.8711,4.6032,4.7422,93176,0
2010-03-23,4.7422,4.8811,4.7422,4.8314,115728,0
2010-03-24,4.8116,5.0299,4.8116,5.0099,120639,0
2010-03-25,5.0696,5.2084,4.9902,5.0199,94257,0
2010-03-26,5.0299,5.0894,4.9802,5.0399,30843,0
2010-03-29,5.0696,5.6549,4.9802,5.3771,154369,0
2010-03-30,5.4466,5.7839,5.3474,5.7343,162018,0
2010-03-31,5.7243,5.9029,5.6549,5.7045,146902,0
2010-04-01,5.6946,5.893,5.6946,5.8037,82951,0
2010-04-05,5.8434,5.8434,5.5159,5.5755,65153,0
2010-04-06,5.6054,5.8831,5.5557,5.6054,109154,0
2010-04-07,5.5854,5.7243,5.4862,5.7144,96733,0
2010-04-08,5.6747,5.7343,5.5656,5.7243,52505,0
2010-04-09,5.7045,5.7541,5.5656,5.7243,39138,0
2010-04-12,5.7144,5.8631,5.7045,5.8136,75555,0
2010-04-13,5.8235,5.8731,5.7045,5.7243,63768,0
2010-04-14,5.7938,6.1708,5.7045,5.9526,169780,0
2010-04-15,5.9624,6.2403,5.8534,6.1509,125642,0
2010-04-16,6.1708,6.4386,6.0021,6.389,134100,0
2010-04-19,6.3097,6.4287,5.9922,6.2501,116816,0
2010-04-20,6.27,6.5478,6.0815,6.5378,101282,0
2010-04-21,6.518,6.8255,6.518,6.5875,100857,0
2010-04-22,6.4883,6.647,6.2898,6.5775,97423,0
2010-04-23,6.5974,6.8653,6.4486,6.8355,54281,0
2010-04-26,6.8155,6.9942,6.6172,6.637,102192,0
2010-04-27,6.5675,6.5675,6.1906,6.3097,101004,0
2010-04-28,6.3195,6.5081,6.1609,6.4386,82930,0
2010-04-29,6.4683,6.5775,5.8731,5.8831,248921,0
2010-04-30,5.8037,5.8631,5.2482,5.3076,1120391,0
2010-05-03,5.3374,5.3871,4.5438,5.258,873105,0
2010-05-04,5.0794,5.3076,4.8811,5.2679,239836,0
2010-05-05,5.1588,5.5159,5.1092,5.258,185571,0
2010-05-06,5.2084,5.4168,5.0199,5.2779,339018,0
2010-05-07,5.1886,5.5159,5.1588,5.1985,264837,0
2010-05-10,5.3076,5.3076,5.0794,5.139,148305,0
2010-05-11,5.0794,5.4466,5.0497,5.2779,183899,0
2010-05-12,5.2679,5.3871,5.0994,5.1291,152496,0
2010-05-13,5.0794,5.3771,5.0794,5.2084,54898,0
2010-05-14,5.149,5.2679,4.9704,5.0497,57505,0
2010-05-17,5.1787,5.1787,4.8314,5.0099,181948,0
2010-05-18,5.0002,5.1291,4.8215,4.9604,207729,0
2010-05-19,4.9307,4.9704,4.7422,4.7522,83799,0
2010-05-20,4.6032,4.8017,4.3354,4.3453,142419,0
2010-05-21,4.3354,4.3354,4.0378,4.2659,215725,0
2010-05-24,4.2759,4.6529,4.256,4.5636,91387,0
2010-05-25,4.504,4.504,4.3056,4.4445,75298,0
2010-05-26,4.4743,4.5339,4.2462,4.256,97546,0
2010-05-27,4.2958,4.7619,4.2958,4.7322,154514,0
2010-05-28,4.7619,4.7619,4.385,4.395,122178,0
2010-06-01,4.3751,4.4544,4.1568,4.1568,126814,0
2010-06-02,4.1667,4.633,4.1072,4.6032,138926,0
2010-06-03,4.6627,4.7522,4.2759,4.4942,118075,0
2010-06-04,4.395,4.4247,3.9386,3.9683,182474,0
2010-06-07,3.9683,4.0675,3.8095,3.879,107668,0
2010-06-08,3.889,3.9386,3.6807,3.7997,173603,0
2010-06-09,3.8592,4.0279,3.7402,3.9584,98689,0
2010-06-10,4.0279,4.2958,4.0279,4.2659,128376,0
2010-06-11,4.1965,4.3056,3.9981,4.256,79650,0
2010-06-14,4.2958,4.4445,4.1072,4.2064,64195,0
2010-06-15,4.256,4.4049,4.0675,4.385,67817,0
2010-06-16,4.3255,4.4147,4.0874,4.0973,161550,0
2010-06-17,4.127,4.256,4.0675,4.1767,43284,0
2010-06-18,4.2064,4.2659,4.0775,4.2164,92991,0
2010-06-21,4.2759,4.3155,4.0378,4.0576,70341,0
2010-06-22,4.0576,4.1867,3.9683,3.9683,73488,0
2010-06-23,3.9783,4.0775,3.9088,4.0378,65972,0
2010-06-24,3.9981,4.0973,3.9783,4.0478,102604,0
2010-06-25,4.0874,4.4544,3.9287,4.2462,2228667,0
2010-06-28,4.2462,4.2462,4.0775,4.1172,145247,0
2010-06-29,4.0775,4.1568,3.9683,4.0675,151230,0
2010-06-30,4.0874,4.0874,3.9287,3.9783,77894,0
2010-07-01,3.9783,4.0378,3.889,3.9683,103086,0
2010-07-02,4.0179,4.0775,3.9584,3.9683,171223,0
2010-07-06,4.0675,4.3453,4.0576,4.3453,99129,0
2010-07-07,4.3453,4.3453,4.2263,4.2263,97619,0
2010-07-08,4.3453,4.4644,4.256,4.4644,96455,0
2010-07-09,4.4544,4.6529,4.4247,4.6231,37185,0
2010-07-12,4.6529,4.7619,4.5536,4.7224,128336,0
2010-07-13,4.8215,5.1588,4.8116,5.1092,107497,0
2010-07-14,5.139,5.139,5.0099,5.0497,76580,0
2010-07-15,5.0299,5.0299,4.8612,4.9307,56439,0
2010-07-16,4.9406,5.0002,4.8116,4.9802,53312,0
2010-07-19,5.0199,5.2382,4.9604,5.1588,47536,0
2010-07-20,5.1092,5.4763,5.0596,5.3572,149994,0
2010-07-21,5.4168,5.6251,5.2779,5.4962,107082,0
2010-07-22,5.5458,5.5458,5.3274,5.4366,29375,0
2010-07-23,5.4366,5.4366,5.2879,5.3176,64581,0
2010-07-26,5.2679,5.2977,5.1985,5.258,28391,0
2010-07-27,5.2779,5.3274,5.1985,5.1985,51332,0
2010-07-28,5.2283,5.3374,5.1886,5.3374,18957,0
2010-07-29,5.2977,5.3871,5.2382,5.2977,57202,0
2010-07-30,5.3076,5.3076,5.1588,5.1588,25666,0
2010-08-02,5.1588,5.1886,5.139,5.139,29594,0
2010-08-03,5.0894,5.2977,5.0299,5.1687,41450,0
2010-08-04,5.1291,5.258,5.0794,5.2084,36945,0
2010-08-05,5.1787,5.4168,5.1092,5.4168,42423,0
2010-08-06,5.2679,5.6151,5.2679,5.5557,277671,0
2010-08-09,5.6946,5.6946,5.5359,5.6251,75713,0
2010-08-10,5.6054,5.6946,5.5259,5.5259,73568,0
2010-08-11,5.4168,5.5656,5.3671,5.4565,72811,0
2010-08-12,5.3572,5.5854,5.3572,5.4565,79259,0
2010-08-13,5.4069,5.5159,5.4069,5.4466,66839,0
2010-08-16,5.4466,5.6946,5.3969,5.6549,70025,0
2010-08-17,5.7045,5.9526,5.6251,5.6251,75930,0
2010-08-18,5.5656,5.7045,5.4862,5.5557,81195,0
2010-08-19,5.5557,5.6351,5.4069,5.4168,56383,0
2010-08-20,5.3274,5.3969,5.3076,5.3969,74113,0
2010-08-23,5.5159,5.5159,5.3076,5.3176,15116,0
2010-08-24,5.258,5.4466,5.1687,5.3274,62517,0
2010-08-25,5.2482,5.5755,5.0794,5.4366,63850,0
2010-08-26,5.4664,5.4664,5.2184,5.3274,41810,0
2010-08-27,5.3969,5.5259,5.3274,5.5259,47772,0
2010-08-30,5.4664,5.6747,5.4069,5.5259,44956,0
2010-08-31,5.4862,5.6648,5.4466,5.4466,47363,0
2010-09-01,5.5656,5.5755,5.3572,5.5159,70694,0
2010-09-02,5.5557,5.9029,5.4763,5.8631,47840,0
2010-09-03,5.8334,5.8631,5.5359,5.5954,63308,0
2010-09-07,5.6449,5.6449,5.4962,5.5755,26164,0
2010-09-08,5.6251,5.893,5.6251,5.8534,107721,0
2010-09-09,5.9128,6.0219,5.8631,5.9823,57260,0
2010-09-10,5.9326,6.1014,5.8534,5.8731,91816,0
2010-09-13,5.9823,6.1609,5.9526,6.0021,196498,0
2010-09-14,6.0021,6.0021,5.8235,5.9029,95960,0
2010-09-15,5.8731,5.9526,5.7045,5.8631,43109,0
2010-09-16,5.8534,5.8831,5.7144,5.8136,81823,0
2010-09-17,5.7839,5.9029,5.7243,5.8334,86888,0
2010-09-20,5.8136,5.8534,5.7343,5.8136,57788,0
2010-09-21,5.7541,5.8334,5.7343,5.8037,119785,0
2010-09-22,5.8037,5.8235,5.5755,5.6946,208933,0
2010-09-23,5.7144,5.764,5.4366,5.4664,112738,0
2010-09-24,5.5061,5.6449,5.4862,5.5557,16870,0
2010-09-27,5.5954,5.8037,5.5954,5.7541,308013,0
2010-09-28,5.7541,5.7839,5.7045,5.7541,156081,0
2010-09-29,5.7739,5.8037,5.5458,5.7541,284060,0
2010-09-30,5.764,5.764,5.6054,5.6747,56931,0
2010-10-01,5.7045,5.764,5.6351,5.7541,103153,0
2010-10-04,5.7442,5.9326,5.7442,5.8731,168562,0
2010-10-05,5.9029,5.9526,5.8334,5.9526,193761,0
2010-10-06,5.9526,5.9723,5.9029,5.9326,200842,0
2010-10-07,5.9526,5.9624,5.8731,5.8831,249058,0
2010-10-08,5.9228,6.0914,5.893,6.0319,275187,0
2010-10-11,6.0319,6.0319,5.8631,5.9922,94223,0
2010-10-12,5.9823,6.0815,5.9228,5.9526,134859,0
2010-10-13,5.9624,6.0021,5.9228,5.9228,178447,0
2010-10-14,5.9228,6.0815,5.8831,5.9228,276989,0
2010-10-15,6.012,6.0815,5.7045,5.7938,83493,0
2010-10-18,5.8235,5.9426,5.7938,5.9326,263023,0
2010-10-19,5.8534,5.9922,5.8037,5.8434,131424,0
2010-10-20,5.8831,6.2105,5.8631,6.0815,130586,0
2010-10-21,6.1211,6.1806,5.9228,5.9823,91723,0
2010-10-22,5.9228,6.0319,5.8831,5.9228,81128,0
2010-10-25,5.9526,5.9823,5.5557,5.6251,152666,0
2010-10-26,5.6054,6.0517,5.5755,5.9326,109315,0
2010-10-27,5.8631,5.9723,5.7045,5.7739,292788,0
2010-10-28,5.7739,5.7739,5.4565,5.5061,133913,0
2010-10-29,5.5359,5.6946,5.5061,5.6054,56693,0
2010-11-01,5.6549,5.7144,5.6549,5.6846,57544,0
2010-11-02,5.7442,5.893,5.6846,5.8136,51705,0
2010-11-03,5.8235,5.8631,5.6648,5.6648,66709,0
2010-11-04,5.6846,5.8235,5.6747,5.7343,34332,0
2010-11-05,6.1509,6.2303,5.7045,5.8731,230409,0
2010-11-08,5.8831,6.27,5.8136,6.2403,111458,0
2010-11-09,6.2601,6.2898,6.1311,6.141,140846,0
2010-11-10,6.1708,6.3494,6.1708,6.3394,80655,0
2010-11-11,6.3494,6.5478,6.2898,6.518,214760,0
2010-11-12,6.4287,6.4981,6.3494,6.4585,81594,0
2010-11-15,6.5081,6.5378,6.3394,6.4287,53808,0
2010-11-16,6.4486,6.4981,6.2601,6.4683,53890,0
2010-11-17,6.4683,6.4683,6.399,6.4386,32294,0
2010-11-18,6.4683,6.5675,6.4486,6.5675,27769,0
2010-11-19,6.518,6.8255,6.518,6.7263,65485,0
2010-11-22,6.7363,6.7462,6.5478,6.5675,89351,0
2010-11-23,6.4486,6.766,6.4486,6.647,47135,0
2010-11-24,6.647,6.6668,6.518,6.6668,59471,0
2010-11-26,6.6866,6.8155,6.6866,6.8058,90419,0
2010-11-29,6.8058,7.1629,6.7163,6.9347,106581,0
2010-11-30,6.895,6.9446,6.7958,6.9247,77963,0
2010-12-01,6.9446,7.133,6.895,6.9942,203769,0
2010-12-02,7.0338,7.153,7.0141,7.143,138412,0
2010-12-03,7.0735,7.1827,7.0735,7.153,61823,0
2010-12-06,7.2125,7.4605,7.1926,7.4505,129342,0
2010-12-07,7.4704,7.5895,7.2422,7.4704,139658,0
2010-12-08,7.4902,7.4902,7.2422,7.3117,129461,0
2010-12-09,7.3415,7.3513,7.2125,7.2522,107473,0
2010-12-10,7.2918,7.3513,7.143,7.2918,179762,0
2010-12-13,7.3613,7.4109,7.2422,7.2819,117548,0
2010-12-14,7.3215,7.3415,7.1827,7.2223,91293,0
2010-12-15,7.2323,7.3415,7.1827,7.1926,118966,0
2010-12-16,7.2323,7.2819,7.143,7.2819,69103,0
2010-12-17,7.2422,7.391,7.2422,7.3018,74686,0
2010-12-20,7.3613,7.4902,7.3315,7.4109,38667,0
2010-12-21,7.4803,7.768,7.4704,7.6291,64846,0
2010-12-22,7.6787,7.7581,7.5795,7.659,56515,0
2010-12-23,7.7185,7.7185,7.5299,7.639,36268,0
2010-12-27,7.649,7.897,7.649,7.7879,79732,0
2010-12-28,7.8573,7.8573,7.7185,7.7382,49984,0
2010-12-29,7.7185,7.8474,7.6688,7.7879,35051,0
2010-12-30,7.8077,8.3732,7.7879,8.1153,85495,0
2010-12-31,8.264,8.3633,8.0359,8.0359,68528,0
2011-01-03,7.9764,8.274,7.9565,8.0954,176182,0
2011-01-04,8.1351,8.274,8.0855,8.1054,63425,0
2011-01-05,8.1153,8.2145,7.9367,8.0855,71817,0
2011-01-06,8.0855,8.0855,7.9862,8.0557,61640,0
2011-01-07,8.0359,8.0755,7.887,7.9665,39160,0
2011-01-10,7.8771,7.9367,7.6688,7.6787,152975,0
2011-01-11,7.7185,8.3434,7.7185,8.3434,49791,0
2011-01-12,8.4327,8.4426,8.3237,8.3633,63501,0
2011-01-13,8.3434,8.3434,8.2342,8.3137,32028,0
2011-01-14,8.3137,8.3335,8.2442,8.2839,41817,0
2011-01-18,8.3137,8.4129,8.0755,8.1054,44768,0
2011-01-19,8.2045,8.2045,7.9367,7.9466,160765,0
2011-01-20,7.9862,8.0557,7.8375,7.9466,93441,0
2011-01-21,7.9862,8.2244,7.9168,7.9168,63777,0
2011-01-24,7.9168,7.9367,7.8771,7.9367,93008,0
2011-01-25,7.9367,8.0359,7.7978,7.9862,111037,0
2011-01-26,8.016,8.2145,7.9466,8.0359,67374,0
2011-01-27,8.0855,8.1747,7.9665,8.0657,82758,0
2011-01-28,8.1351,8.2045,8.0855,8.1351,41896,0
2011-01-31,8.1847,8.2342,8.0954,8.0954,64949,0
2011-02-01,8.2145,8.3335,8.1153,8.2342,101912,0
2011-02-02,8.3137,8.9089,8.2939,8.6709,321150,0
2011-02-03,8.7006,9.673,8.6906,9.1172,583747,0
2011-02-04,9.1866,9.494,9.1769,9.2661,234457,0
2011-02-07,9.3256,9.3752,9.2264,9.2363,163301,0
2011-02-08,9.2958,9.4444,9.2561,9.4346,184768,0
2011-02-09,9.4544,9.4544,9.2859,9.4249,113532,0
2011-02-10,9.4049,9.921,9.3355,9.683,188330,0
2011-02-11,9.782,9.821,9.673,9.732,65876,0
2011-02-14,9.831,9.891,9.752,9.861,254211,0
2011-02-15,9.901,10.219,9.861,10.089,192574,0
2011-02-16,10.119,11.151,10.119,10.765,382736,0
2011-02-18,10.735,11.072,10.735,10.962,362173,0
2011-02-22,10.902,11.161,10.823,10.912,172951,0
2011-02-23,10.873,10.962,10.794,10.853,260547,0
2011-02-24,10.883,10.992,10.645,10.922,122296,0
2011-02-25,10.962,10.992,10.893,10.992,103688,0
2011-02-28,10.982,11.459,10.932,11.399,188593,0
2011-03-01,11.449,11.737,11.181,11.319,133045,0
2011-03-02,11.339,11.489,11.211,11.369,90562,0
2011-03-03,11.528,11.617,11.339,11.508,140299,0
2011-03-04,11.836,13.036,11.836,12.154,836502,0
2011-03-07,12.183,12.292,11.855,11.934,297555,0
2011-03-08,12.034,12.134,11.954,12.064,227968,0
2011-03-09,12.144,12.51,12.084,12.49,431060,0
2011-03-10,12.391,12.401,12.104,12.361,312292,0
2011-03-11,12.252,12.52,11.954,12.5,307159,0
2011-03-14,12.5,12.599,12.411,12.49,208876,0
2011-03-15,12.292,12.411,12.034,12.351,368654,0
2011-03-16,12.302,12.381,12.173,12.292,183474,0
2011-03-17,12.351,12.371,12.183,12.242,200537,0
2011-03-18,12.341,12.351,12.054,12.262,171742,0
2011-03-21,12.361,12.579,12.351,12.56,533675,0
2011-03-22,12.619,13.671,12.569,13.592,998618,0
2011-03-23,13.522,13.979,13.195,13.859,667952,0
2011-03-24,13.939,14.434,13.939,14.137,645861,0
2011-03-25,14.237,14.832,14.147,14.365,498364,0
2011-03-28,14.375,14.434,14.008,14.067,484347,0
2011-03-29,14.117,14.207,12.351,13.265,1563165,0
2011-03-30,13.165,13.879,13.165,13.78,435314,0
2011-03-31,13.79,13.79,13.314,13.383,272577,0
2011-04-01,13.393,13.711,13.205,13.572,307738,0
2011-04-04,13.651,13.75,13.245,13.522,300982,0
2011-04-05,13.492,13.859,13.353,13.741,220888,0
2011-04-06,13.919,14.822,13.899,14.693,790243,0
2011-04-07,14.772,14.772,14.157,14.414,321835,0
2011-04-08,14.444,14.752,14.237,14.317,260922,0
2011-04-11,14.287,14.287,13.8,13.859,298486,0
2011-04-12,13.889,14.008,13.235,13.522,288621,0
2011-04-13,13.602,13.979,13.552,13.899,151952,0
2011-04-14,13.79,13.909,13.502,13.78,169601,0
2011-04-15,13.81,14.307,13.81,14.307,292582,0
2011-04-18,14.277,14.307,13.79,13.889,240316,0
2011-04-19,13.839,13.988,13.442,13.681,189354,0
2011-04-20,13.83,14.028,13.731,13.77,192058,0
2011-04-21,13.879,13.939,13.472,13.602,143246,0
2011-04-25,13.572,13.572,12.629,12.857,471226,0
2011-04-26,12.837,13.255,12.451,13.175,343150,0
2011-04-27,13.215,13.265,12.51,12.827,294055,0
2011-04-28,12.779,13.036,12.679,12.936,146769,0
2011-04-29,12.926,13.036,12.769,12.779,151663,0
2011-05-02,12.789,12.897,12.589,12.759,143590,0
2011-05-03,12.609,12.887,12.004,12.212,359440,0
2011-05-04,12.164,12.51,11.677,12.232,322211,0
2011-05-05,12.164,12.639,12.154,12.589,232965,0
2011-05-06,12.867,12.897,10.715,10.942,605537,0
2011-05-09,10.932,11.855,10.269,11.846,548790,0
2011-05-10,11.807,12.134,11.717,11.994,318948,0
2011-05-11,11.954,12.282,11.874,12.144,222232,0
2011-05-12,12.064,12.351,12.004,12.272,143786,0
2011-05-13,12.222,12.371,12.054,12.212,100748,0
2011-05-16,12.183,12.699,11.894,12.669,221237,0
2011-05-17,12.579,12.589,12.014,12.193,198473,0
2011-05-18,12.154,12.451,12.004,12.331,327069,0
2011-05-19,12.451,12.897,12.282,12.302,560955,0
2011-05-20,12.401,12.779,12.361,12.749,170074,0
2011-05-23,12.569,12.857,12.569,12.639,108629,0
2011-05-24,12.649,12.818,12.282,12.322,200098,0
2011-05-25,12.312,12.709,12.064,12.55,124006,0
2011-05-26,12.54,12.669,12.411,12.599,96290,0
2011-05-27,12.619,12.966,12.421,12.749,154935,0
2011-05-31,12.827,12.897,12.54,12.867,208668,0
2011-06-01,12.827,12.986,12.619,12.699,132413,0
2011-06-02,12.689,12.827,12.54,12.619,111819,0
2011-06-03,12.51,12.887,12.401,12.699,117888,0
2011-06-06,12.679,12.808,12.064,12.173,97727,0
2011-06-07,12.252,12.946,12.252,12.827,270393,0
2011-06-08,12.729,12.897,12.619,12.818,175565,0
2011-06-09,12.818,13.036,12.649,12.946,219061,0
2011-06-10,12.887,12.887,12.54,12.847,178972,0
2011-06-13,12.808,13.245,12.749,12.769,269904,0
2011-06-14,12.917,13.741,12.729,13.472,234547,0
2011-06-15,13.442,13.442,13.165,13.304,187037,0
2011-06-16,13.333,13.413,13.036,13.185,199995,0
2011-06-17,13.274,13.393,13.115,13.333,106093,0
2011-06-20,13.274,13.343,13.215,13.304,109948,0
2011-06-21,13.393,13.393,13.265,13.363,224827,0
2011-06-22,13.294,13.998,12.897,13.879,303255,0
2011-06-23,13.651,13.651,13.294,13.452,315500,0
2011-06-24,13.462,13.681,12.897,13.314,2371018,0
2011-06-27,13.353,13.79,13.165,13.691,167685,0
2011-06-28,13.76,14.018,13.522,13.859,303710,0
2011-06-29,13.889,13.889,13.661,13.681,188683,0
2011-06-30,13.622,13.859,13.512,13.691,175917,0
2011-07-01,13.641,13.889,13.552,13.77,179140,0
2011-07-05,13.8,13.83,13.462,13.572,205691,0
2011-07-06,13.582,13.77,13.432,13.691,166692,0
2011-07-07,13.721,14.217,13.602,13.75,254033,0
2011-07-08,13.631,13.78,13.304,13.522,307249,0
2011-07-11,13.393,13.472,13.155,13.413,188765,0
2011-07-12,13.353,13.532,13.195,13.205,187920,0
2011-07-13,13.284,13.403,13.175,13.324,186425,0
2011-07-14,13.324,13.413,12.907,13.115,223406,0
2011-07-15,13.185,13.185,12.699,12.759,133376,0
2011-07-18,12.709,12.808,12.461,12.689,169531,0
2011-07-19,12.759,12.759,12.53,12.669,163611,0
2011-07-20,12.719,13.294,12.589,13.215,192010,0
2011-07-21,13.245,13.423,13.046,13.403,215511,0
2011-07-22,13.403,13.452,13.165,13.195,118459,0
2011-07-25,13.056,13.294,12.769,12.837,127339,0
2011-07-26,12.789,12.827,12.134,12.54,129316,0
2011-07-27,12.451,12.451,11.964,12.024,199953,0
2011-07-28,11.954,12.252,11.904,12.074,67224,0
2011-07-29,11.924,12.124,11.627,12.024,135195,0
2011-08-01,12.164,12.262,11.924,12.034,117006,0
2011-08-02,11.924,12.134,11.489,11.508,211469,0
2011-08-03,11.547,11.984,11.161,11.687,181263,0
2011-08-04,12.818,13.413,11.211,11.211,342258,0
2011-08-05,11.3,11.459,10.496,11.092,216540,0
2011-08-08,10.794,11.032,10.159,10.179,317137,0
2011-08-09,10.486,12.49,10.219,12.421,420406,0
2011-08-10,12.154,12.451,11.329,11.379,250938,0
2011-08-11,11.409,11.469,10.972,11.29,308217,0
2011-08-12,11.26,11.399,10.883,11.181,256194,0
2011-08-15,11.528,11.727,11.28,11.577,125241,0
2011-08-16,11.439,11.439,11.052,11.171,116782,0
2011-08-17,11.191,11.409,10.932,11.349,148240,0
2011-08-18,10.992,10.992,10.367,10.456,262661,0
2011-08-19,10.269,10.506,9.921,10,221383,0
2011-08-22,10.269,10.506,9.921,9.97,146863,0
2011-08-23,9.96,10.337,9.821,10.229,198131,0
2011-08-24,10.199,10.735,10.169,10.417,148790,0
2011-08-25,10.476,10.546,9.98,10.109,122878,0
2011-08-26,10.07,10.476,9.96,10.397,178663,0
2011-08-29,10.516,10.932,10.397,10.893,153370,0
2011-08-30,10.823,11.557,10.675,11.459,237605,0
2011-08-31,11.557,12.173,11.469,11.984,449495,0
2011-09-01,11.944,12.252,11.617,11.727,248013,0
2011-09-02,11.607,11.707,10.972,10.982,133501,0
2011-09-06,10.566,11.032,10.446,10.982,155211,0
2011-09-07,11.171,11.409,11.082,11.369,141124,0
2011-09-08,11.319,11.557,11.211,11.339,138892,0
2011-09-09,11.201,11.22,10.476,10.496,185858,0
2011-09-12,10.357,10.586,10.259,10.427,115305,0
2011-09-13,10.437,10.566,10.317,10.496,111112,0
2011-09-14,10.506,10.506,10.139,10.259,157754,0
2011-09-15,10.387,10.804,10.278,10.715,163529,0
2011-09-16,10.586,10.814,10.476,10.715,212743,0
2011-09-19,10.496,10.775,10.496,10.695,147820,0
2011-09-20,10.715,10.745,10.129,10.139,158379,0
2011-09-21,10.149,10.278,9.703,9.742,121207,0
2011-09-22,9.3851,9.683,8.9089,8.9486,334596,0
2011-09-23,8.9486,9.2363,8.7006,9.1172,181234,0
2011-09-26,9.2363,9.2363,8.5121,8.6014,308129,0
2011-09-27,8.8197,9.4643,8.7006,9.3851,215930,0
2011-09-28,9.3951,9.802,9.0776,9.1371,161678,0
2011-09-29,9.3951,9.554,8.9586,9.1966,55420,0
2011-09-30,9.028,9.3256,9.0081,9.0081,107782,0
2011-10-03,8.9982,9.1669,7.887,7.887,249450,0
2011-10-04,7.7779,9.1569,7.7779,9.0874,235685,0
2011-10-05,9.0379,9.2264,8.7998,8.8791,144467,0
2011-10-06,8.8791,9.0874,8.8594,8.9386,140482,0
2011-10-07,8.9586,9.276,8.7303,8.9883,102584,0
2011-10-10,9.1769,9.514,9.0379,9.4643,106608,0
2011-10-11,9.3454,9.673,9.1866,9.604,102097,0
2011-10-12,9.594,9.951,9.564,9.861,109499,0
2011-10-13,9.752,10.01,9.673,9.941,59085,0
2011-10-14,10.109,10.119,9.742,9.871,112705,0
2011-10-17,9.802,9.96,9.614,9.634,87554,0
2011-10-18,9.693,10.04,9.474,9.931,111398,0
2011-10-19,9.861,10.02,9.821,9.921,126136,0
2011-10-20,9.921,9.921,9.4444,9.643,83000,0
2011-10-21,9.861,9.911,9.594,9.871,89412,0
2011-10-24,9.941,10.089,9.871,10.06,101313,0
2011-10-25,10.03,10.109,9.584,9.762,95513,0
2011-10-26,9.911,10.209,9.643,10.189,77148,0
2011-10-27,10.516,10.755,10.229,10.685,182411,0
2011-10-28,10.595,10.902,10.595,10.814,101479,0
2011-10-31,10.705,10.902,10.615,10.745,107355,0
2011-11-01,10.337,10.506,9.911,9.951,111994,0
2011-11-02,10.288,10.516,10.099,10.427,114898,0
2011-11-03,10.615,10.873,10.486,10.843,108849,0
2011-11-04,10.725,10.725,10.367,10.417,126066,0
2011-11-07,10.427,10.566,10.219,10.516,100587,0
2011-11-08,10.615,10.804,10.288,10.715,109135,0
2011-11-09,9.96,10.03,8.1649,8.4725,1183450,0
2011-11-10,8.4823,8.5022,8.2342,8.3831,333092,0
2011-11-11,8.3335,8.3831,7.4109,7.649,638346,0
2011-11-14,7.6985,7.7581,7.2125,7.3513,568800,0
2011-11-15,7.3117,7.401,6.9942,7.391,352469,0
2011-11-16,7.2819,7.5597,7.0438,7.2819,365991,0
2011-11-17,7.3018,7.391,6.8751,6.9049,256292,0
2011-11-18,6.9743,7.7482,6.9743,7.6688,356694,0
2011-11-21,7.4605,7.5696,7.1232,7.4109,215678,0
2011-11-22,7.3712,7.5895,7.3315,7.401,139488,0
2011-11-23,7.3215,7.5696,7.2025,7.2918,109576,0
2011-11-25,7.2918,7.391,7.133,7.1827,44625,0
2011-11-28,7.4803,7.7382,7.4505,7.6985,193764,0
2011-11-29,7.6887,7.7283,7.4605,7.649,73615,0
2011-11-30,7.9565,8.3633,7.8077,8.3633,193900,0
2011-12-01,8.2839,8.393,7.907,7.9267,168540,0
2011-12-02,8.0657,8.3037,7.8474,7.9665,115334,0
2011-12-05,8.1153,8.2244,7.9764,8.016,112199,0
2011-12-06,7.9862,8.0755,7.897,7.9764,109828,0
2011-12-07,7.9764,8.0458,7.6887,7.9764,97104,0
2011-12-08,7.8673,7.9764,7.6887,7.7185,95994,0
2011-12-09,7.7283,7.8375,7.5498,7.7978,182077,0
2011-12-12,7.639,7.7879,7.4505,7.52,117504,0
2011-12-13,7.5597,7.5994,7.2522,7.3018,127736,0
2011-12-14,7.272,7.4704,7.1827,7.3415,102444,0
2011-12-15,7.4505,7.5795,7.3613,7.4704,123610,0
2011-12-16,7.5498,7.768,7.2323,7.2522,212253,0
2011-12-19,7.3215,7.5398,6.9049,6.9247,185808,0
2011-12-20,7.0636,7.1727,6.4188,6.5974,322667,0
2011-12-21,6.6073,6.8058,6.5675,6.7363,202680,0
2011-12-22,6.8355,7.2125,6.6767,7.1033,308454,0
2011-12-23,7.391,7.4902,7.0835,7.1827,280176,0
2011-12-27,7.1827,7.2125,7.0438,7.0735,206788,0
2011-12-28,7.1926,7.2323,7.0438,7.0935,173804,0
2011-12-29,7.133,7.2621,7.1232,7.1727,109422,0
2011-12-30,7.143,7.1926,7.0735,7.0735,155315,0
2012-01-03,7.3215,7.7185,7.2819,7.6193,125506,0
2012-01-04,7.5795,7.649,7.391,7.4207,109864,0
2012-01-05,7.381,7.5101,7.2918,7.401,50676,0
2012-01-06,7.4109,7.4307,7.2621,7.3018,140481,0
2012-01-09,7.3415,7.381,7.2422,7.3117,112539,0
2012-01-10,7.381,7.4109,7.2918,7.3613,113462,0
2012-01-11,7.3018,7.391,7.2918,7.3315,77450,0
2012-01-12,7.3415,7.3613,7.3018,7.3415,77328,0
2012-01-13,7.3215,7.3415,7.2223,7.3117,77653,0
2012-01-17,7.3712,7.4704,7.272,7.3117,125738,0
2012-01-18,7.3215,8.1946,7.2323,8.1649,258528,0
2012-01-19,8.0855,8.2542,7.887,8.2145,144872,0
2012-01-20,8.2244,8.3335,8.1153,8.2939,72453,0
2012-01-23,8.3037,8.522,8.145,8.4725,93440,0
2012-01-24,8.403,8.5717,8.2939,8.5517,108322,0
2012-01-25,8.5319,8.6212,8.393,8.5914,76814,0
2012-01-26,8.6212,8.6212,8.264,8.3732,79726,0
2012-01-27,8.4129,8.6709,8.3831,8.6113,64888,0
2012-01-30,8.522,8.6709,8.4327,8.4526,70263,0
2012-01-31,8.5419,8.6014,8.3633,8.5419,94017,0
2012-02-01,8.5617,8.8692,8.4823,8.8394,172305,0
2012-02-02,8.8097,8.8097,8.2839,8.2839,156839,0
2012-02-03,8.3137,8.7502,8.3137,8.5517,172927,0
2012-02-06,8.4725,8.5319,8.3831,8.4129,77941,0
2012-02-07,8.4228,8.6113,8.3831,8.5815,110569,0
2012-02-08,8.6411,8.9586,8.6014,8.9486,122788,0
2012-02-09,8.9685,9.1669,8.9287,9.0478,131231,0
2012-02-10,8.9586,9.1272,8.7303,8.7402,249764,0
2012-02-13,8.8097,9.0379,8.7998,8.9982,48792,0
2012-02-14,8.9089,8.9089,8.5617,8.7303,47544,0
2012-02-15,8.7105,8.7303,8.4526,8.4922,59703,0
2012-02-16,8.4922,8.6906,8.4426,8.5815,84920,0
2012-02-17,8.6212,8.7006,8.4228,8.6411,109364,0
2012-02-21,8.7205,8.7303,8.5617,8.5717,92030,0
2012-02-22,8.4922,8.7402,8.4922,8.5121,81716,0
2012-02-23,8.5319,8.9685,8.5121,8.9089,146523,0
2012-02-24,8.9089,9.028,8.7502,8.9386,44226,0
2012-02-27,8.5815,8.7899,8.5517,8.6906,47202,0
2012-02-28,8.7205,8.7799,8.4526,8.4823,90231,0
2012-02-29,8.5419,8.5517,8.1946,8.1946,122212,0
2012-03-01,8.2244,8.5617,8.2145,8.2839,149182,0
2012-03-02,8.2442,8.5517,8.2342,8.4823,110721,0
2012-03-05,8.4823,8.5121,8.1946,8.2244,135351,0
2012-03-06,8.274,8.5121,8.1847,8.2442,116835,0
2012-03-07,8.403,8.403,8.0755,8.2045,68365,0
2012-03-08,8.2442,8.522,8.1351,8.4526,49676,0
2012-03-09,8.3831,8.3831,7.5398,7.5895,409298,0
2012-03-12,7.5895,7.9367,7.5895,7.8275,343223,0
2012-03-13,7.9267,7.9367,7.7879,7.8375,163722,0
2012-03-14,7.9764,8.1251,7.887,7.887,305975,0
2012-03-15,7.8673,7.9168,7.6291,7.639,171981,0
2012-03-16,7.6787,7.7185,7.5994,7.649,187908,0
2012-03-19,7.659,7.8275,7.5895,7.6193,152114,0
2012-03-20,7.5895,7.8077,7.5895,7.6193,143675,0
2012-03-21,7.7085,7.8771,7.5398,7.5398,103459,0
2012-03-22,7.5398,7.5994,7.4902,7.5994,119142,0
2012-03-23,7.5795,7.6291,7.4902,7.5994,98458,0
2012-03-26,7.6985,7.7779,7.5597,7.649,149019,0
2012-03-27,7.6291,7.6291,7.4704,7.5002,177453,0
2012-03-28,7.52,7.6688,7.4902,7.649,118151,0
2012-03-29,7.5597,7.7581,7.4704,7.7185,67220,0
2012-03-30,7.8077,7.8077,7.5398,7.5498,64820,0
2012-04-02,7.5498,7.659,7.4704,7.5895,150468,0
2012-04-03,7.5696,7.6093,7.5002,7.5299,159973,0
2012-04-04,7.4902,7.5895,7.4407,7.5795,103121,0
2012-04-05,7.5895,7.5895,7.4407,7.4505,57321,0
2012-04-09,7.401,7.4803,7.133,7.1727,134066,0
2012-04-10,7.1926,7.3117,7.133,7.2025,167650,0
2012-04-11,7.3018,7.6093,7.3018,7.5994,94591,0
2012-04-12,7.5994,7.659,7.3415,7.391,105535,0
2012-04-13,7.3613,7.4902,7.3117,7.391,67795,0
2012-04-16,7.52,7.52,7.0438,7.2323,248222,0
2012-04-17,7.3315,7.6985,7.3315,7.6093,95608,0
2012-04-18,7.5597,7.5597,7.3415,7.381,94456,0
2012-04-19,7.3613,7.5398,7.2918,7.4902,81106,0
2012-04-20,7.5895,7.5895,7.2621,7.3117,83234,0
2012-04-23,7.2621,7.2819,7.0438,7.0636,132789,0
2012-04-24,7.0636,7.143,6.9942,7.1133,80030,0
2012-04-25,7.2422,7.2819,7.133,7.2223,64633,0
2012-04-26,7.2025,7.2522,7.1727,7.2025,44911,0
2012-04-27,7.2025,7.2422,7.1033,7.2025,125933,0
2012-04-30,7.153,7.2025,7.0538,7.1033,79102,0
2012-05-01,7.1232,7.2323,7.0636,7.0935,134739,0
2012-05-02,7.024,7.143,6.9545,7.0935,165582,0
2012-05-03,6.9545,7.0935,6.9446,6.9645,108243,0
2012-05-04,6.9347,6.9347,6.6172,6.647,160536,0
2012-05-07,6.6966,6.7462,6.5675,6.5775,88768,0
2012-05-08,6.5279,6.5279,6.2998,6.4287,186180,0
2012-05-09,6.2898,6.4486,6.2898,6.3791,93338,0
2012-05-10,6.4287,6.4486,6.3691,6.399,75485,0
2012-05-11,6.3494,6.5279,6.3494,6.4783,220727,0
2012-05-14,6.3691,6.4683,6.2898,6.3791,123898,0
2012-05-15,6.4089,6.5875,6.4089,6.4585,84938,0
2012-05-16,6.4783,6.5378,6.4386,6.4486,97911,0
2012-05-17,6.4585,6.776,6.4386,6.5675,329678,0
2012-05-18,6.5478,6.6271,6.3097,6.4188,98752,0
2012-05-21,6.4585,6.5478,6.3791,6.4883,58553,0
2012-05-22,6.5081,6.7065,6.4287,6.4783,47352,0
2012-05-23,6.399,6.8058,6.399,6.6966,168714,0
2012-05-24,6.7163,6.8058,6.5875,6.6767,114179,0
2012-05-25,6.6966,6.7363,6.4585,6.5478,127343,0
2012-05-29,6.6271,6.6271,6.4188,6.5577,151443,0
2012-05-30,6.4683,6.6073,6.4585,6.4981,70053,0
2012-05-31,6.5279,6.6668,6.4981,6.6172,130966,0
2012-06-01,6.518,6.6668,6.4188,6.5081,84996,0
2012-06-04,6.5081,6.518,6.3593,6.3691,99751,0
2012-06-05,6.3593,6.6767,6.3097,6.4783,148232,0
2012-06-06,6.5675,6.647,6.518,6.5974,118011,0
2012-06-07,6.7065,6.776,6.6271,6.7065,82686,0
2012-06-08,6.6767,6.895,6.6767,6.8155,75878,0
2012-06-11,6.9347,6.9347,6.6172,6.6172,74479,0
2012-06-12,6.6767,6.6767,6.5478,6.647,43885,0
2012-06-13,6.6569,6.7462,6.5378,6.5775,131010,0
2012-06-14,6.6172,6.7363,6.6172,6.7363,40438,0
2012-06-15,6.7163,6.7163,6.5577,6.5875,84708,0
2012-06-18,6.5577,6.6866,6.4981,6.5378,83692,0
2012-06-19,6.5478,6.637,6.518,6.5478,92427,0
2012-06-20,6.5279,6.5875,6.4981,6.4981,57113,0
2012-06-21,6.5279,6.5577,6.399,6.399,77081,0
2012-06-22,6.4486,6.6966,6.399,6.5577,373548,0
2012-06-25,6.4783,6.6767,6.4783,6.5775,202950,0
2012-06-26,6.6172,6.9247,6.6073,6.9149,98901,0
2012-06-27,6.9446,7.4704,6.9049,7.4207,158368,0
2012-06-28,7.381,7.391,7.0636,7.1629,96906,0
2012-06-29,7.2819,7.3513,7.0835,7.3018,185710,0
2012-07-02,7.3215,7.7283,7.2621,7.7185,159096,0
2012-07-03,7.7185,8.0062,7.659,7.907,91601,0
2012-07-05,7.887,8.1847,7.8077,8.1649,108706,0
2012-07-06,8.1153,8.4129,7.9764,8.0954,254678,0
2012-07-09,8.0755,8.155,7.8771,8.0259,75516,0
2012-07-10,8.1054,8.1054,7.5597,7.7085,180440,0
2012-07-11,7.7085,7.8573,7.6688,7.7185,152703,0
2012-07-12,7.6887,7.9764,7.6887,7.9267,128933,0
2012-07-13,7.9565,8.1946,7.9565,8.1946,109885,0
2012-07-16,8.3335,8.3335,8.0657,8.274,138396,0
2012-07-17,8.3237,8.3434,8.145,8.1649,56309,0
2012-07-18,8.1351,8.3633,8.1351,8.3037,97593,0
2012-07-19,8.3037,8.3335,8.0062,8.2045,120954,0
2012-07-20,8.155,8.3534,8.155,8.3434,96500,0
2012-07-23,8.2145,8.3831,8.1649,8.3037,92661,0
2012-07-24,8.3633,8.5717,8.274,8.4228,217602,0
2012-07-25,8.4823,8.5815,8.3534,8.5022,85672,0
2012-07-26,8.6113,8.6113,8.1251,8.1649,145490,0
2012-07-27,8.155,8.4426,8.0062,8.3137,70794,0
2012-07-30,8.3434,8.393,8.0557,8.264,106638,0
2012-07-31,8.2542,8.5319,8.2542,8.264,86131,0
2012-08-01,8.274,8.4426,8.0259,8.0259,127093,0
2012-08-02,8.0062,8.0855,7.8474,7.897,53589,0
2012-08-03,7.9862,8.5815,7.9862,8.4526,90189,0
2012-08-06,8.4823,8.8394,8.403,8.4725,417483,0
2012-08-07,8.5717,8.7899,8.3831,8.7899,212796,0
2012-08-08,8.5717,8.6311,8.0062,8.2839,276169,0
2012-08-09,8.3037,8.3534,8.1351,8.1649,143765,0
2012-08-10,8.1054,8.1649,8.016,8.0657,312564,0
2012-08-13,8.0359,8.1153,7.9565,8.0259,70681,0
2012-08-14,8.0359,8.0359,7.8177,7.8177,117032,0
2012-08-15,7.7779,7.9962,7.7581,7.9665,164125,0
2012-08-16,7.9665,8.1054,7.9267,7.9862,83630,0
2012-08-17,7.9466,7.9764,7.8077,7.9367,125296,0
2012-08-20,7.897,7.9665,7.7382,7.7382,133975,0
2012-08-21,7.8275,7.9665,7.7382,7.8673,77474,0
2012-08-22,7.8673,7.8673,7.5597,7.6887,72863,0
2012-08-23,7.659,7.7382,7.6093,7.6787,131177,0
2012-08-24,7.639,7.7382,7.6093,7.7085,166827,0
2012-08-27,7.7185,7.7185,7.5398,7.5498,81417,0
2012-08-28,7.5498,7.6093,7.391,7.401,84060,0
2012-08-29,7.401,7.4207,7.2223,7.2819,61250,0
2012-08-30,7.2323,7.2323,7.0538,7.0835,125797,0
2012-08-31,7.153,7.3018,7.1133,7.1629,542842,0
2012-09-04,7.1926,7.2125,7.1033,7.2025,141146,0
2012-09-05,7.2323,7.3018,7.1629,7.1827,121346,0
2012-09-06,7.1926,7.401,7.143,7.2621,106132,0
2012-09-07,7.2819,7.4307,7.2522,7.3018,66177,0
2012-09-10,7.3315,7.381,7.1827,7.2025,170587,0
2012-09-11,7.2323,7.3712,7.1629,7.2621,105131,0
2012-09-12,7.2522,7.2819,7.0636,7.0835,96891,0
2012-09-13,7.1033,7.4207,7.0735,7.2621,63832,0
2012-09-14,7.3018,7.4407,7.0735,7.1232,116544,0
2012-09-17,7.1232,7.153,6.9446,6.9942,79731,0
2012-09-18,6.9446,7.2125,6.9446,7.1827,37907,0
2012-09-19,7.1827,7.3215,7.0636,7.143,98417,0
2012-09-20,7.1033,7.2223,6.9446,6.9545,84581,0
2012-09-21,7.0538,7.3018,7.0041,7.2522,110039,0
2012-09-24,7.2422,7.3315,7.1033,7.2621,55000,0
2012-09-25,7.3315,7.4307,7.0538,7.0538,97840,0
2012-09-26,7.0935,7.143,6.9446,7.0041,59150,0
2012-09-27,7.0338,7.0338,6.776,6.885,99551,0
2012-09-28,6.8454,6.9247,6.7958,6.8058,87634,0
2012-10-01,6.8454,6.8653,6.6172,6.7363,80834,0
2012-10-02,6.7561,6.8355,6.6767,6.776,77988,0
2012-10-03,6.8058,6.8454,6.7561,6.766,109331,0
2012-10-04,6.8155,6.8751,6.766,6.7958,55486,0
2012-10-05,6.8155,6.8155,6.7065,6.7163,105686,0
2012-10-08,6.7163,6.7462,6.5478,6.6271,41427,0
2012-10-09,6.6172,6.8653,6.5974,6.8454,38329,0
2012-10-10,6.8355,6.8355,6.637,6.6668,67425,0
2012-10-11,6.7561,6.7561,6.5775,6.5974,113240,0
2012-10-12,6.6172,6.7561,6.5478,6.6271,79150,0
2012-10-15,6.6271,6.7858,6.6271,6.7163,117699,0
2012-10-16,6.7561,6.7858,6.6866,6.776,41869,0
2012-10-17,6.8155,6.8255,6.6172,6.6767,120903,0
2012-10-18,6.647,6.647,6.4386,6.4386,175922,0
2012-10-19,6.4089,6.4287,6.012,6.1609,146499,0
2012-10-22,6.1211,6.27,6.0616,6.141,113763,0
2012-10-23,6.0616,6.1806,6.0616,6.1509,57311,0
2012-10-24,6.1906,6.2501,6.0219,6.0418,87092,0
2012-10-25,6.0815,6.1609,6.0815,6.1211,32335,0
2012-10-26,6.1113,6.2799,6.1014,6.2203,48103,0
2012-10-31,6.3097,6.5775,6.2203,6.4585,96009,0
2012-11-01,6.5081,6.5081,6.3394,6.4486,74341,0
2012-11-02,6.4783,6.4883,6.141,6.1609,203959,0
2012-11-05,6.1806,6.389,6.1311,6.3593,86251,0
2012-11-06,6.2006,6.7462,6.0715,6.7263,260531,0
2012-11-07,6.637,6.8058,6.5378,6.6172,116170,0
2012-11-08,6.5478,6.8255,6.5478,6.7858,96716,0
2012-11-09,6.7462,6.7858,6.4783,6.4783,57904,0
2012-11-12,6.4783,6.647,6.4585,6.4783,40770,0
2012-11-13,6.4783,6.518,6.2303,6.2799,86239,0
2012-11-14,6.2799,6.3295,6.1806,6.2006,84224,0
2012-11-15,6.1708,6.2501,6.0616,6.0715,43000,0
2012-11-16,6.0517,6.141,5.9723,6.0021,54532,0
2012-11-19,6.0715,6.2403,5.8334,6.2403,182289,0
2012-11-20,6.2998,6.4486,6.2601,6.4089,57750,0
2012-11-21,6.4486,6.4683,6.27,6.3097,49714,0
2012-11-23,6.3394,6.3394,6.2105,6.2501,24660,0
2012-11-26,6.2501,6.518,6.2501,6.518,32565,0
2012-11-27,6.518,6.518,6.2006,6.2006,62453,0
2012-11-28,6.1906,6.2799,6.1708,6.2006,62071,0
2012-11-29,6.3097,6.389,6.1906,6.2006,64223,0
2012-11-30,6.2303,6.2799,6.1708,6.1708,55744,0
2012-12-03,6.1806,6.3097,6.1708,6.2303,30799,0
2012-12-04,6.2501,6.3097,6.2006,6.2403,34680,0
2012-12-05,6.2403,6.3593,6.2105,6.2601,49482,0
2012-12-06,6.2799,6.3097,6.1708,6.1906,52556,0
2012-12-07,6.2303,6.2601,6.1708,6.1806,25082,0
2012-12-10,6.2006,6.2006,6.0517,6.1113,70823,0
2012-12-11,6.1311,6.1906,6.0517,6.141,130297,0
2012-12-12,6.1708,6.2303,6.0517,6.1509,75462,0
2012-12-13,6.1609,6.1609,6.0517,6.0715,30726,0
2012-12-14,6.0815,6.1211,5.9723,6.0616,56026,0
2012-12-17,6.0914,6.1906,6.012,6.141,74841,0
2012-12-18,6.1311,6.1806,6.0517,6.0815,138488,0
2012-12-19,6.1708,6.1806,6.012,6.0517,58160,0
2012-12-20,6.0418,6.1311,6.0021,6.0517,89279,0
2012-12-21,6.0319,6.0715,5.9922,6.0219,198166,0
2012-12-24,6.0319,6.0319,5.9723,5.9823,37159,0
2012-12-26,6.0021,6.0418,6.0021,6.0219,37112,0
2012-12-27,6.012,6.0418,6.0021,6.0219,29697,0
2012-12-28,6.0319,6.0418,5.9624,5.9624,90071,0
2012-12-31,5.9624,6.0715,5.9526,6.0715,91491,0
2013-01-02,6.2006,6.8355,6.1708,6.8058,254905,0
2013-01-03,6.7958,6.8255,6.6668,6.6767,55870,0
2013-01-04,6.6966,6.7462,6.6271,6.647,73485,0
2013-01-07,6.6569,6.6866,6.2601,6.27,127990,0
2013-01-08,6.3195,6.4883,6.1806,6.3593,156666,0
2013-01-09,6.389,6.4486,6.27,6.399,28922,0
2013-01-10,6.4883,6.518,6.3295,6.3494,66513,0
2013-01-11,6.4287,6.4386,6.3593,6.4287,55591,0
2013-01-14,6.4287,6.4486,6.3494,6.3494,24888,0
2013-01-15,6.399,6.399,6.3394,6.3691,50910,0
2013-01-16,6.3295,6.3691,6.3195,6.3295,59097,0
2013-01-17,6.3691,6.4486,6.3195,6.3394,73083,0
2013-01-18,6.3494,6.4287,6.3195,6.399,318663,0
2013-01-22,6.399,6.647,6.399,6.647,199726,0
2013-01-23,6.6668,6.6668,6.5081,6.5478,120756,0
2013-01-24,6.5775,6.6271,6.4188,6.4683,155575,0
2013-01-25,6.518,6.518,6.399,6.4386,51775,0
2013-01-28,6.4883,6.6767,6.4883,6.6767,171449,0
2013-01-29,6.6966,7.0338,6.6966,7.0141,184177,0
2013-01-30,6.9645,7.0141,6.9247,6.9347,107087,0
2013-01-31,6.9049,6.9545,6.8454,6.8553,140511,0
2013-02-01,6.8454,7.0935,6.8155,7.0735,223274,0
2013-02-04,7.0538,7.2125,7.024,7.0538,123817,0
2013-02-05,7.0735,7.1232,6.895,6.9446,131249,0
2013-02-06,6.9347,7.1232,6.9247,7.0935,70423,0
2013-02-07,7.0735,7.133,7.0538,7.133,220859,0
2013-02-08,7.143,7.3415,7.143,7.3117,119037,0
2013-02-11,7.3315,7.5101,7.3117,7.391,147159,0
2013-02-12,7.4307,7.4902,7.4307,7.4605,49775,0
2013-02-13,7.4902,7.7185,7.4407,7.6985,322404,0
2013-02-14,7.7482,7.907,7.6985,7.7879,76930,0
2013-02-15,7.8375,7.8375,7.659,7.768,115559,0
2013-02-19,7.8077,7.8177,7.639,7.7482,123677,0
2013-02-20,7.768,7.8673,7.639,7.639,151388,0
2013-02-21,7.6193,7.639,7.4505,7.5498,193796,0
2013-02-22,7.6093,8.2442,7.5994,7.9665,234563,0
2013-02-25,8.0458,8.0755,7.6193,7.6193,140255,0
2013-02-26,7.649,8.0657,7.649,8.0062,121216,0
2013-02-27,7.9862,8.0458,7.768,7.768,93902,0
2013-02-28,7.7978,8.2145,7.7482,8.2145,155197,0
2013-03-01,8.0954,8.1747,7.9367,8.0755,312481,0
2013-03-04,8.0855,8.1847,8.016,8.0557,180188,0
2013-03-05,8.1351,8.1747,7.9565,8.0755,200176,0
2013-03-06,8.1054,8.5022,8.0855,8.0954,217186,0
2013-03-07,8.0954,8.3633,8.0954,8.3237,146354,0
2013-03-08,8.3534,8.3633,8.1351,8.3335,202328,0
2013-03-11,8.3633,9.0776,8.3534,9.0379,324656,0
2013-03-12,9.028,9.3454,9.0081,9.3157,249560,0
2013-03-13,9.3554,9.4249,9.2363,9.3355,159260,0
2013-03-14,9.3454,9.614,9.3355,9.494,178943,0
2013-03-15,9.514,10.02,9.4444,10.01,299421,0
2013-03-18,9.97,10.269,9.911,10.239,146896,0
2013-03-19,10.259,10.615,10.159,10.397,158152,0
2013-03-20,10.417,10.566,10.219,10.298,185540,0
2013-03-21,10.269,10.516,10.249,10.347,97970,0
2013-03-22,10.407,10.496,10.367,10.427,71890,0
2013-03-25,10.526,11.122,10.466,10.655,207593,0
2013-03-26,10.705,10.745,10.02,10.259,262276,0
2013-03-27,10.269,10.715,10.209,10.466,147475,0
2013-03-28,10.466,10.765,10.466,10.665,138210,0
2013-04-01,10.516,10.605,9.841,10.259,212206,0
2013-04-02,10.249,10.695,10.249,10.417,209534,0
2013-04-03,10.367,10.912,10.278,10.625,716334,0
2013-04-04,10.695,10.745,10.496,10.526,211165,0
2013-04-05,10.556,10.645,10.427,10.586,217431,0
2013-04-08,10.595,10.605,10.387,10.586,195338,0
2013-04-09,10.615,10.665,10.476,10.506,123087,0
2013-04-10,10.526,10.665,10.466,10.576,169536,0
2013-04-11,10.645,10.814,10.625,10.685,170213,0
2013-04-12,10.625,10.625,10.308,10.446,141106,0
2013-04-15,10.397,10.407,9.504,9.564,301923,0
2013-04-16,9.663,9.98,9.624,9.861,160882,0
2013-04-17,9.821,9.871,9.3752,9.514,145078,0
2013-04-18,9.564,9.703,9.3256,9.514,126195,0
2013-04-19,9.524,9.723,9.3355,9.474,104562,0
2013-04-22,9.494,9.594,9.1769,9.554,102982,0
2013-04-23,9.604,9.742,9.604,9.683,51406,0
2013-04-24,9.703,9.762,9.514,9.723,78617,0
2013-04-25,9.723,9.901,9.703,9.802,71530,0
2013-04-26,9.742,9.772,9.2958,9.3554,82982,0
2013-04-29,9.4249,9.604,9.3951,9.544,61190,0
2013-04-30,9.514,9.544,9.1966,9.2363,101897,0
2013-05-01,9.1172,9.1669,8.6411,8.7105,210693,0
2013-05-02,8.7502,9.2462,8.7105,9.1966,109660,0
2013-05-03,9.3454,9.504,9.2561,9.2661,79993,0
2013-05-06,9.2661,9.2661,8.6906,8.7105,120626,0
2013-05-07,8.6311,8.8197,8.274,8.7205,214151,0
2013-05-08,9.693,10.278,9.3355,10.159,380036,0
2013-05-09,10.119,10.308,10.04,10.189,213645,0
2013-05-10,10.239,10.417,10.07,10.387,174068,0
2013-05-13,10.367,10.775,10.347,10.665,198983,0
2013-05-14,10.655,10.883,10.655,10.675,252342,0
2013-05-15,10.685,10.725,10.437,10.536,237004,0
2013-05-16,10.536,10.655,10.476,10.605,128803,0
2013-05-17,10.605,10.645,10.317,10.516,220821,0
2013-05-20,10.516,10.853,10.496,10.785,230716,0
2013-05-21,10.814,11.012,10.665,10.942,348992,0
2013-05-22,11.012,11.102,10.466,10.645,276655,0
2013-05-23,10.466,10.685,10.317,10.665,169620,0
2013-05-24,10.586,10.912,10.576,10.785,129938,0
2013-05-28,10.873,11.042,10.625,10.814,195306,0
2013-05-29,10.804,10.912,10.655,10.883,148239,0
2013-05-30,10.962,11.002,10.785,10.863,147981,0
2013-05-31,10.765,10.912,10.725,10.833,98939,0
2013-06-03,10.912,10.932,10.635,10.893,204607,0
2013-06-04,10.883,10.922,10.775,10.833,134082,0
2013-06-05,10.804,10.912,10.427,10.615,146870,0
2013-06-06,10.715,10.715,9.1669,9.2859,482932,0
2013-06-07,9.2859,9.3951,8.9883,9.3355,234771,0
2013-06-10,9.3355,9.951,9.3355,9.911,170409,0
2013-06-11,9.752,9.98,9.653,9.762,151519,0
2013-06-12,9.811,9.901,9.683,9.713,99697,0
2013-06-13,9.723,9.881,9.484,9.851,53042,0
2013-06-14,9.811,9.941,9.643,9.723,91274,0
2013-06-17,9.703,9.881,9.643,9.831,113968,0
2013-06-18,9.891,10.357,9.792,10.219,168514,0
2013-06-19,10.249,10.367,9.871,9.931,83214,0
2013-06-20,9.782,9.782,9.0974,9.1669,122689,0
2013-06-21,9.2165,9.504,9.1471,9.504,267863,0
2013-06-24,9.3554,9.4249,9.1769,9.2661,97511,0
2013-06-25,9.3355,9.3355,8.8692,8.9982,99167,0
2013-06-26,9.0577,9.1769,8.9982,9.0478,62096,0
2013-06-27,9.1471,9.3256,9.0577,9.1172,92403,0
2013-06-28,9.1172,9.1172,8.8791,8.9089,186432,0
2013-07-01,8.9089,9.1074,8.9089,9.0974,106898,0
2013-07-02,9.1272,9.2661,9.1074,9.2264,110080,0
2013-07-03,9.2165,9.3058,9.1272,9.2264,88301,0
2013-07-05,9.3454,9.524,9.2363,9.504,63829,0
2013-07-08,9.494,9.703,9.4249,9.683,85132,0
2013-07-09,9.703,9.871,9.594,9.871,82299,0
2013-07-10,9.841,10.209,9.792,10.149,118087,0
2013-07-11,10.308,10.546,10.288,10.506,114101,0
2013-07-12,10.417,10.437,10.08,10.139,122350,0
2013-07-15,10.139,10.169,9.683,9.851,171889,0
2013-07-16,9.762,9.792,9.484,9.604,148789,0
2013-07-17,9.693,9.693,9.524,9.614,82429,0
2013-07-18,9.653,9.742,9.634,9.713,58780,0
2013-07-19,9.693,9.742,9.634,9.742,91205,0
2013-07-22,9.653,9.742,9.4249,9.544,113854,0
2013-07-23,9.524,9.524,8.403,8.7303,431492,0
2013-07-24,8.7601,8.8197,8.5319,8.5914,122900,0
2013-07-25,8.6014,8.8594,8.5517,8.77,187982,0
2013-07-26,8.7303,8.8197,8.5617,8.6609,207838,0
2013-07-29,8.6311,8.6311,8.2839,8.3633,145809,0
2013-07-30,8.3633,8.5319,8.3237,8.4922,120454,0
2013-07-31,8.5419,8.5419,8.2542,8.3037,149404,0
2013-08-01,8.4129,8.5815,8.3137,8.4129,146232,0
2013-08-02,8.3335,8.5914,8.2342,8.4922,159133,0
2013-08-05,8.4526,8.6311,8.4228,8.6014,132051,0
2013-08-06,8.5517,9.0181,8.5517,8.9287,274923,0
2013-08-07,8.9685,9.3752,8.8692,8.8891,228508,0
2013-08-08,8.9486,9.3851,8.9486,9.3157,177842,0
2013-08-09,9.3058,9.3653,9.1371,9.2066,153352,0
2013-08-12,9.1272,9.2066,8.7303,8.9287,161502,0
2013-08-13,8.9486,9.1272,8.9386,8.9883,98517,0
2013-08-14,9.028,9.1371,9.028,9.1371,76171,0
2013-08-15,9.1074,9.1074,8.9189,8.9685,112161,0
2013-08-16,8.9089,9.1074,8.7799,8.8494,147845,0
2013-08-19,8.9189,8.9486,8.5717,8.6807,106566,0
2013-08-20,8.7799,9.1769,8.7205,9.1074,126427,0
2013-08-21,9.028,9.1669,8.9982,9.0081,84927,0
2013-08-22,9.0677,9.3454,9.0478,9.3157,89683,0
2013-08-23,9.3157,9.3256,9.1471,9.1866,40577,0
2013-08-26,9.1866,9.2363,8.9486,8.9883,48158,0
2013-08-27,8.9189,8.9883,8.8494,8.899,94726,0
2013-08-28,8.9189,8.9783,8.8494,8.9287,89170,0
2013-08-29,8.9386,9.0577,8.9287,9.0081,48316,0
2013-08-30,8.9685,9.0379,8.7998,8.8791,140193,0
2013-09-03,8.9982,9.1371,8.9089,9.1371,83315,0
2013-09-04,9.1272,9.4444,9.0974,9.4346,108925,0
2013-09-05,9.4149,9.514,9.0874,9.1371,92646,0
2013-09-06,9.1569,9.3752,8.9386,9.1966,110677,0
2013-09-09,9.2165,9.2859,9.1966,9.2859,20027,0
2013-09-10,9.3157,9.574,9.1769,9.2661,92450,0
2013-09-11,9.2066,9.2165,9.0776,9.1866,58590,0
2013-09-12,9.1471,9.1569,9.0577,9.1272,73039,0
2013-09-13,9.1669,9.2462,9.0677,9.2165,63682,0
2013-09-16,9.3157,9.3157,9.1272,9.2462,132575,0
2013-09-17,9.2859,9.494,9.2363,9.474,70417,0
2013-09-18,9.4444,9.772,9.2958,9.772,67884,0
2013-09-19,9.772,9.772,9.594,9.762,74030,0
2013-09-20,9.802,10.02,9.723,9.921,153860,0
2013-09-23,9.861,9.891,9.772,9.841,54029,0
2013-09-24,9.821,10.119,9.762,10.02,57954,0
2013-09-25,10.02,10.159,10.02,10.119,75584,0
2013-09-26,10.129,10.209,9.97,10.199,107956,0
2013-09-27,10.109,10.169,10.05,10.089,46007,0
2013-09-30,9.97,10.099,9.941,10.089,169665,0
2013-10-01,10.05,10.05,9.4346,9.574,93865,0
2013-10-02,9.544,9.584,9.4249,9.494,67899,0
2013-10-03,9.4643,9.4643,9.0874,9.1172,86115,0
2013-10-04,9.1272,9.4149,9.1272,9.3653,66966,0
2013-10-07,9.2264,9.4444,9.2264,9.2363,58663,0
2013-10-08,9.2264,9.2561,9.0974,9.1769,74366,0
2013-10-09,9.1866,9.4249,9.1569,9.3653,91232,0
2013-10-10,9.484,9.831,9.4346,9.802,92898,0
2013-10-11,9.742,9.861,9.594,9.732,167188,0
2013-10-14,9.643,9.772,9.534,9.772,33351,0
2013-10-15,9.703,9.811,9.604,9.723,52482,0
2013-10-16,9.811,9.811,9.663,9.713,42779,0
2013-10-17,9.673,9.802,9.614,9.732,45885,0
2013-10-18,9.821,9.831,9.703,9.792,69561,0
2013-10-21,9.792,9.851,9.504,9.544,60510,0
2013-10-22,9.624,9.772,9.554,9.614,37571,0
2013-10-23,9.534,9.742,9.474,9.534,67209,0
2013-10-24,9.564,9.604,9.2462,9.4049,69997,0
2013-10-25,9.4444,9.574,9.276,9.474,75459,0
2013-10-28,9.494,9.911,9.1471,9.693,81631,0
2013-10-29,9.752,9.841,9.703,9.802,37107,0
2013-10-30,9.821,9.821,9.1966,9.3752,126883,0
2013-10-31,9.3554,9.4249,9.2363,9.2859,65922,0
2013-11-01,9.2462,9.484,9.1471,9.4249,87386,0
2013-11-04,9.4249,9.4249,9.1966,9.4049,63901,0
2013-11-05,9.3256,9.504,9.276,9.504,30078,0
2013-11-06,9.604,9.604,9.276,9.3058,59423,0
2013-11-07,10.427,11.518,10.219,10.982,1114637,0
2013-11-08,10.912,11.191,10.516,10.755,227328,0
2013-11-11,10.912,12.302,10.765,12.134,760859,0
2013-11-12,12.104,13.036,11.994,13.016,452245,0
2013-11-13,12.956,13.462,12.769,13.115,358574,0
2013-11-14,13.115,13.879,13.016,13.304,380101,0
2013-11-15,13.195,13.442,12.986,13.135,307237,0
2013-11-18,13.215,13.343,13.145,13.333,433076,0
2013-11-19,13.383,13.879,13.333,13.77,399375,0
2013-11-20,13.8,14.058,13.661,13.8,341062,0
2013-11-21,13.81,14.594,13.81,14.404,351135,0
2013-11-22,14.464,14.712,14.207,14.297,264729,0
2013-11-25,14.384,15.149,14.307,14.772,421862,0
2013-11-26,14.187,14.355,12.699,13.462,611278,0
2013-11-27,13.512,13.879,13.185,13.81,183519,0
2013-11-29,13.81,13.889,13.423,13.442,67497,0
2013-12-02,13.393,13.413,12.779,12.877,268053,0
2013-12-03,12.877,13.284,12.798,12.847,119286,0
2013-12-04,12.887,13.413,12.857,13.353,171493,0
2013-12-05,13.324,13.403,12.907,12.986,203263,0
2013-12-06,13.195,14.117,13.145,13.869,428426,0
2013-12-09,13.81,14.137,13.8,14.137,333920,0
2013-12-10,14.227,14.424,13.522,13.542,307102,0
2013-12-11,13.661,13.969,13.512,13.711,242608,0
2013-12-12,13.681,13.681,12.798,13.403,221137,0
2013-12-13,13.393,13.413,13.066,13.165,135415,0
2013-12-16,13.076,13.155,12.55,12.827,329650,0
2013-12-17,12.867,13.066,12.461,12.956,187702,0
2013-12-18,13.016,13.333,12.679,13.324,176718,0
2013-12-19,13.314,13.442,13.106,13.274,150706,0
2013-12-20,13.343,13.482,13.255,13.314,192325,0
2013-12-23,13.314,13.314,12.53,12.996,260841,0
2013-12-24,13.076,13.393,13.016,13.284,65756,0
2013-12-26,13.255,13.314,13.026,13.145,94286,0
2013-12-27,13.205,13.215,12.589,12.649,183783,0
2013-12-30,12.5,13.056,12.401,12.52,234436,0
2013-12-31,12.471,12.619,11.904,12.193,356915,0
2014-01-02,12.183,12.54,12.114,12.282,123126,0
2014-01-03,12.252,12.589,12.222,12.302,136574,0
2014-01-06,12.242,12.302,11.826,11.836,148809,0
2014-01-07,11.855,12.134,11.489,12.054,179362,0
2014-01-08,12.064,12.064,11.518,11.677,154182,0
2014-01-09,11.757,11.826,11.627,11.717,114999,0
2014-01-10,11.757,11.757,11.518,11.587,155504,0
2014-01-13,11.547,11.577,11.23,11.29,209570,0
2014-01-14,11.379,11.767,11.359,11.747,119346,0
2014-01-15,11.757,11.757,11.439,11.647,151366,0
2014-01-16,11.419,11.528,10.992,11.22,165907,0
2014-01-17,11.27,11.439,11.22,11.28,74505,0
2014-01-21,11.22,11.29,11.012,11.142,77374,0
2014-01-22,11.181,11.379,11.132,11.211,87095,0
2014-01-23,11.201,11.28,10.873,10.992,77538,0
2014-01-24,10.942,11.012,10.437,10.496,144405,0
2014-01-27,10.476,10.595,10.179,10.377,119600,0
2014-01-28,10.357,10.705,10.189,10.556,209856,0
2014-01-29,10.417,10.417,10.05,10.179,141984,0
2014-01-30,10.239,10.516,10.179,10.199,123135,0
2014-01-31,10.06,10.169,9.931,10.05,107853,0
2014-02-03,10,10.327,9.624,9.732,157645,0
2014-02-04,9.831,10.516,9.703,10.486,183950,0
2014-02-05,10.417,10.476,10.149,10.179,208112,0
2014-02-06,10.179,10.377,10.179,10.367,85723,0
2014-02-07,10.456,10.635,10.417,10.625,91768,0
2014-02-10,10.586,10.655,10.239,10.476,108087,0
2014-02-11,10.427,10.794,10.427,10.675,73315,0
2014-02-12,10.715,10.972,10.665,10.902,127042,0
2014-02-13,10.902,11.102,10.705,11.062,105756,0
2014-02-14,11.072,11.072,10.814,10.992,94150,0
2014-02-18,11.022,11.707,10.922,11.567,215996,0
2014-02-19,11.489,11.637,11.28,11.369,169389,0
2014-02-20,11.419,11.657,11.379,11.557,134354,0
2014-02-21,11.617,11.757,11.369,11.567,153358,0
2014-02-24,11.607,11.737,11.469,11.528,95051,0
2014-02-25,11.557,11.567,11.122,11.369,81136,0
2014-02-26,11.419,11.567,11.22,11.459,76886,0
2014-02-27,11.379,11.379,11.25,11.31,81756,0
2014-02-28,11.31,11.469,10.735,10.785,131758,0
2014-03-03,10.635,10.745,10.239,10.605,160834,0
2014-03-04,10.785,11.349,10.695,11.102,225781,0
2014-03-05,11.032,11.499,10.982,11.419,84260,0
2014-03-06,11.409,11.439,11.211,11.359,63083,0
2014-03-07,11.508,11.508,11.102,11.419,110941,0
2014-03-10,12.907,13.78,11.944,12.769,781900,0
2014-03-11,12.847,12.897,12.431,12.639,246967,0
2014-03-12,12.629,12.669,12.034,12.371,108834,0
2014-03-13,12.451,12.461,11.687,11.864,156418,0
2014-03-14,11.864,12.222,11.864,12.144,103916,0
2014-03-17,12.262,12.361,11.817,11.864,113170,0
2014-03-18,11.757,12.094,11.757,12.044,60168,0
2014-03-19,12.074,12.114,11.677,11.836,135345,0
2014-03-20,11.846,11.894,11.677,11.737,92698,0
2014-03-21,11.807,12.183,11.677,12.134,379736,0
2014-03-24,12.252,12.292,11.836,11.954,83110,0
2014-03-25,12.084,12.262,11.826,12.014,79960,0
2014-03-26,12.064,12.134,11.817,11.964,134465,0
2014-03-27,12.014,12.481,11.874,12.222,139209,0
2014-03-28,12.232,12.391,12.024,12.044,58644,0
2014-03-31,12.054,12.173,11.904,11.974,175795,0
2014-04-01,12.034,12.709,11.924,12.53,164805,0
2014-04-02,12.619,12.956,12.49,12.867,85248,0
2014-04-03,12.917,12.917,12.471,12.589,85977,0
2014-04-04,12.699,12.699,12.074,12.292,103545,0
2014-04-07,12.292,12.312,11.964,12.074,107176,0
2014-04-08,12.134,12.401,12.094,12.183,63682,0
2014-04-09,12.173,12.49,12.014,12.302,97266,0
2014-04-10,12.312,12.312,11.904,12.014,96460,0
2014-04-11,11.954,12.341,11.944,12.094,101538,0
2014-04-14,12.212,12.262,11.777,11.884,63831,0
2014-04-15,11.884,12.044,11.439,11.747,115421,0
2014-04-16,11.864,11.864,11.617,11.807,34817,0
2014-04-17,11.737,12.054,11.737,11.994,38180,0
2014-04-21,11.994,11.994,11.617,11.846,108634,0
2014-04-22,11.826,12.222,11.697,12.203,88291,0
2014-04-23,12.183,12.282,11.964,12.024,61616,0
2014-04-24,12.134,12.134,11.836,11.914,53401,0
2014-04-25,11.826,11.914,11.479,11.557,88064,0
2014-04-28,11.637,11.797,11.459,11.557,55390,0
2014-04-29,11.557,11.737,11.319,11.379,121945,0
2014-04-30,11.31,11.319,10.942,11.27,170003,0
2014-05-01,11.211,11.26,10.942,11.171,225783,0
2014-05-02,11.171,11.567,11.122,11.479,76751,0
2014-05-05,11.379,11.617,11.22,11.499,108952,0
2014-05-06,11.449,11.479,11.132,11.142,70851,0
2014-05-07,11.161,11.557,11.092,11.499,114562,0
2014-05-08,12.431,13.492,12.401,13.235,453681,0
2014-05-09,13.145,13.582,13.145,13.403,143448,0
2014-05-12,13.562,14.287,13.562,14.147,341952,0
2014-05-13,14.167,14.257,13.472,13.482,160311,0
2014-05-14,13.512,13.512,13.046,13.066,173242,0
2014-05-15,13.046,13.195,12.936,12.986,115045,0
2014-05-16,12.946,13.135,12.719,13.056,83030,0
2014-05-19,13.016,13.274,13.016,13.235,116241,0
2014-05-20,13.175,13.333,12.966,13.205,107876,0
2014-05-21,13.333,13.442,13.006,13.284,65693,0
2014-05-22,13.324,13.383,13.145,13.155,34126,0
2014-05-23,13.265,13.711,13.165,13.631,67973,0
2014-05-27,13.839,14.287,13.681,14.117,125575,0
2014-05-28,14.177,14.237,13.979,14.137,81967,0
2014-05-29,14.247,14.267,14.127,14.217,104635,0
2014-05-30,14.267,14.514,14.177,14.277,97377,0
2014-06-02,14.375,14.554,14.217,14.474,135111,0
2014-06-03,14.345,14.534,14.267,14.494,65807,0
2014-06-04,14.484,14.534,14.187,14.414,157471,0
2014-06-05,14.424,14.634,14.327,14.584,143439,0
2014-06-06,14.634,14.684,14.257,14.424,112645,0
2014-06-09,14.384,14.484,14.237,14.355,101315,0
2014-06-10,14.267,14.297,13.959,14.247,79328,0
2014-06-11,14.247,14.247,13.909,13.939,60470,0
2014-06-12,13.889,13.988,13.572,13.691,66737,0
2014-06-13,13.681,13.731,13.512,13.582,64092,0
2014-06-16,13.582,13.681,13.472,13.661,51673,0
2014-06-17,13.592,13.78,13.592,13.77,75645,0
2014-06-18,13.76,13.81,13.462,13.79,59086,0
2014-06-19,13.77,13.899,13.502,13.631,67795,0
2014-06-20,13.691,13.82,13.641,13.8,118721,0
2014-06-23,13.889,13.889,13.651,13.8,90795,0
2014-06-24,13.741,13.849,13.265,13.304,114941,0
2014-06-25,13.205,13.314,13.145,13.304,86776,0
2014-06-26,13.383,13.403,13.215,13.274,47610,0
2014-06-27,13.175,13.413,13.145,13.393,128295,0
2014-06-30,13.522,13.75,13.324,13.572,94629,0
2014-07-01,13.582,14.087,13.562,13.919,131975,0
2014-07-02,14.008,14.277,13.969,14.018,70257,0
2014-07-03,14.147,14.307,14.018,14.297,31082,0
2014-07-07,14.297,14.335,13.8,13.859,100199,0
2014-07-08,13.8,13.889,13.691,13.77,72510,0
2014-07-09,13.889,13.889,13.413,13.582,104271,0
2014-07-10,13.393,13.691,13.235,13.552,88876,0
2014-07-11,13.502,13.602,13.353,13.562,53799,0
2014-07-14,13.681,13.77,13.522,13.651,61949,0
2014-07-15,13.671,13.671,13.255,13.294,65220,0
2014-07-16,13.383,13.462,13.205,13.235,63810,0
2014-07-17,13.215,13.77,13.205,13.602,100106,0
2014-07-18,13.542,14.087,13.492,14.077,117760,0
2014-07-21,14.087,14.087,13.701,13.869,92995,0
2014-07-22,13.919,14.087,13.8,14.048,90249,0
2014-07-23,14.048,14.048,13.671,13.889,89745,0
2014-07-24,13.969,14.137,13.929,14.058,94251,0
2014-07-25,13.998,14.117,13.979,14.008,70764,0
2014-07-28,13.969,14.028,13.145,13.205,166412,0
2014-07-29,13.175,13.403,12.966,13.056,97251,0
2014-07-30,13.115,13.403,12.926,13.393,145404,0
2014-07-31,13.304,13.998,13.225,13.909,234157,0
2014-08-01,13.959,14.018,13.462,13.572,101091,0
2014-08-04,13.671,14.008,13.552,13.939,216180,0
2014-08-05,13.929,14.028,13.592,13.731,64055,0
2014-08-06,13.731,14.087,13.691,13.75,159869,0
2014-08-07,14.634,14.772,11.597,11.855,903045,0
2014-08-08,11.904,11.904,11.489,11.597,349936,0
2014-08-11,11.617,12.331,11.617,12.193,484873,0
2014-08-12,12.173,12.52,12.173,12.471,210985,0
2014-08-13,12.51,13.165,12.481,12.827,176284,0
2014-08-14,12.827,13.076,12.709,12.966,171130,0
2014-08-15,13.145,13.492,12.986,13.482,218968,0
2014-08-18,13.701,14.137,13.472,13.691,312251,0
2014-08-19,13.631,13.631,13.304,13.403,171007,0
2014-08-20,13.265,13.78,13.265,13.711,145545,0
2014-08-21,13.651,14.297,13.602,14.247,289295,0
2014-08-22,14.227,14.624,14.087,14.604,217894,0
2014-08-25,14.634,14.881,14.614,14.851,587344,0
2014-08-26,14.881,15.069,14.802,14.941,286517,0
2014-08-27,14.991,15.049,14.772,15.02,166945,0
2014-08-28,14.991,15.377,14.881,15.309,350873,0
2014-08-29,15.289,15.309,14.931,14.951,328648,0
2014-09-02,15.189,15.209,14.961,15.059,358333,0
2014-09-03,15.199,15.289,15.059,15.089,250770,0
2014-09-04,15.129,15.794,15.099,15.129,379118,0
2014-09-05,15.079,15.129,14.287,14.345,271672,0
2014-09-08,14.355,15.199,14.197,15.079,314558,0
2014-09-09,15.129,15.269,14.891,15.149,171392,0
2014-09-10,15.199,15.476,15.139,15.406,267541,0
2014-09-11,15.377,15.377,14.871,14.941,310915,0
2014-09-12,14.941,14.961,14.097,14.307,328969,0
2014-09-15,14.177,14.207,13.691,13.949,281070,0
2014-09-16,13.889,14.454,13.8,14.375,290227,0
2014-09-17,14.444,14.634,14.257,14.534,208972,0
2014-09-18,14.554,14.871,14.534,14.832,174220,0
2014-09-19,14.871,14.881,14.187,14.444,302706,0
2014-09-22,14.317,14.424,13.711,13.741,328058,0
2014-09-23,13.622,13.671,13.205,13.245,257177,0
2014-09-24,13.215,13.235,12.739,12.877,324381,0
2014-09-25,12.887,12.887,12.431,12.589,145597,0
2014-09-26,12.609,12.789,12.421,12.53,131142,0
2014-09-29,12.312,12.351,12.084,12.312,188136,0
2014-09-30,12.272,12.49,12.134,12.401,246795,0
2014-10-01,12.312,12.401,12.034,12.154,160497,0
2014-10-02,12.144,12.659,12.144,12.481,137026,0
2014-10-03,12.659,12.679,12.431,12.51,124139,0
2014-10-06,12.471,12.579,11.964,12.104,180062,0
2014-10-07,12.074,12.451,12.004,12.292,171866,0
2014-10-08,12.212,12.789,12.212,12.709,166110,0
2014-10-09,12.729,12.729,12.371,12.401,135767,0
2014-10-10,12.351,12.779,12.351,12.49,175892,0
2014-10-13,12.599,12.956,12.401,12.51,272172,0
2014-10-14,12.699,12.966,12.54,12.887,242962,0
2014-10-15,12.679,12.857,12.302,12.689,270103,0
2014-10-16,12.451,12.759,12.401,12.56,153319,0
2014-10-17,12.739,12.739,12.203,12.252,170577,0
2014-10-20,12.272,12.808,12.232,12.808,143625,0
2014-10-21,12.847,13.512,12.847,13.343,186008,0
2014-10-22,13.413,13.492,13.006,13.016,199704,0
2014-10-23,13.195,13.403,13.106,13.205,97298,0
2014-10-24,13.165,13.195,12.857,12.996,142151,0
2014-10-27,13.472,13.562,13.086,13.106,123588,0
2014-10-28,13.106,13.76,13.056,13.612,193610,0
2014-10-29,13.602,13.879,13.592,13.82,128978,0
2014-10-30,13.81,14.077,13.731,13.988,150919,0
2014-10-31,14.097,14.434,14.038,14.335,234889,0
2014-11-03,14.434,14.554,13.731,13.949,222645,0
2014-11-04,13.979,14.384,13.889,14.077,228542,0
2014-11-05,14.217,14.227,13.979,14.038,110860,0
2014-11-06,14.038,14.077,13.711,13.909,129266,0
2014-11-07,13.949,14.087,13.869,14.038,166715,0
2014-11-10,14.087,14.267,13.998,14.247,153982,0
2014-11-11,14.345,14.871,14.307,14.832,284109,0
2014-11-12,14.772,14.991,14.634,14.961,149633,0
2014-11-13,14.981,15.129,14.693,14.792,193974,0
2014-11-14,14.772,14.881,14.584,14.604,124115,0
2014-11-17,14.534,14.961,14.464,14.861,232383,0
2014-11-18,11.954,12.789,11.757,12.351,1630729,0
2014-11-19,12.312,12.331,11.29,11.319,801410,0
2014-11-20,11.211,11.28,10.456,10.765,777899,0
2014-11-21,10.843,10.843,10.566,10.705,469124,0
2014-11-24,10.665,10.804,10.377,10.476,587605,0
2014-11-25,10.437,10.476,10.01,10.01,360545,0
2014-11-26,9.99,10.298,9.98,10.169,741367,0
2014-11-28,10.169,10.259,10.07,10.07,191560,0
2014-12-01,10.089,10.298,9.782,9.792,372174,0
2014-12-02,9.782,9.921,9.484,9.534,297679,0
2014-12-03,9.514,9.821,9.4249,9.723,341049,0
2014-12-04,9.693,9.752,9.2165,9.276,336176,0
2014-12-05,9.276,9.643,9.2462,9.574,271194,0
2014-12-08,9.564,9.574,9.1769,9.1866,365216,0
2014-12-09,9.0478,9.3355,8.9783,9.2264,328330,0
2014-12-10,9.2264,9.4049,9.1371,9.2165,674475,0
2014-12-11,9.1471,9.514,9.1471,9.4249,393431,0
2014-12-12,9.3752,9.4149,8.9486,9.0379,301633,0
2014-12-15,9.0478,9.2264,8.9287,8.9486,308899,0
2014-12-16,8.9486,9.2859,8.9287,9.0081,275573,0
2014-12-17,9.1569,9.554,9.0974,9.484,302487,0
2014-12-18,9.604,9.683,9.3851,9.663,187916,0
2014-12-19,9.634,9.802,9.1669,9.1866,439993,0
2014-12-22,9.2264,10.08,9.2264,9.723,319899,0
2014-12-23,9.802,9.881,9.3554,9.831,272016,0
2014-12-24,9.831,10,9.663,9.921,116666,0
2014-12-26,9.99,10.526,9.96,10.437,199838,0
2014-12-29,10.437,10.516,10.109,10.209,187873,0
2014-12-30,10.189,10.506,10.189,10.397,160142,0
2014-12-31,10.446,10.536,10.397,10.486,133580,0
2015-01-02,10.566,10.566,10.169,10.516,234031,0
2015-01-05,10.466,10.566,10.437,10.486,352129,0
2015-01-06,10.576,10.735,10.367,10.417,302921,0
2015-01-07,10.536,10.843,10.397,10.735,234898,0
2015-01-08,10.765,10.863,10.566,10.655,244790,0
2015-01-09,10.635,10.952,10.546,10.912,160678,0
2015-01-12,10.952,10.962,10.526,10.715,211938,0
2015-01-13,10.785,10.932,10.308,10.526,213224,0
2015-01-14,10.407,10.506,10.169,10.476,134984,0
2015-01-15,10.496,10.576,10.407,10.506,142258,0
2015-01-16,10.546,11.329,10.516,11.319,253692,0
2015-01-20,11.329,11.409,10.922,11.072,187644,0
2015-01-21,11.032,11.072,10.775,10.922,159755,0
2015-01-22,10.972,11.112,10.873,11.072,100068,0
2015-01-23,11.072,11.142,10.814,11.022,132111,0
2015-01-26,10.972,11.072,10.893,10.912,71908,0
2015-01-27,10.794,11.171,10.775,11.012,72899,0
2015-01-28,11.082,11.082,10.298,10.407,104589,0
2015-01-29,10.417,10.735,10.308,10.725,124460,0
2015-01-30,10.615,10.814,10.397,10.456,104459,0
2015-02-02,10.466,11.151,10.357,11.132,193134,0
2015-02-03,11.161,11.3,11.022,11.191,108537,0
2015-02-04,11.112,11.171,10.775,10.873,96571,0
2015-02-05,10.932,11.102,10.794,10.902,130000,0
2015-02-06,10.912,11.142,10.912,10.912,52308,0
2015-02-09,10.853,11.399,10.853,11.032,80507,0
2015-02-10,11.142,11.27,10.775,10.883,69536,0
2015-02-11,10.893,10.972,10.695,10.735,79913,0
2015-02-12,10.685,11.092,10.685,10.932,88896,0
2015-02-13,10.932,11.052,10.685,10.942,61470,0
2015-02-17,10.893,11.012,10.675,10.863,113180,0
2015-02-18,10.814,10.962,10.735,10.794,131191,0
2015-02-19,10.765,11.022,10.765,10.942,71720,0
2015-02-20,10.952,11.092,10.516,11.022,152799,0
2015-02-23,10.962,10.962,10.635,10.745,111281,0
2015-02-24,10.765,10.765,10.615,10.725,93433,0
2015-02-25,10.695,10.932,10.695,10.863,51996,0
2015-02-26,10.794,10.922,10.755,10.804,71518,0
2015-02-27,10.823,10.823,10.576,10.595,80861,0
2015-03-02,10.615,11.092,10.556,11.082,67030,0
2015-03-03,10.992,11.379,10.962,11.3,86182,0
2015-03-04,11.28,11.499,11.151,11.369,64108,0
2015-03-05,11.409,11.469,11.25,11.28,199177,0
2015-03-06,11.171,11.22,10.912,11.022,96867,0
2015-03-09,11.042,11.171,11.002,11.122,135774,0
2015-03-10,10.962,11.142,10.942,11.042,99688,0
2015-03-11,11.112,11.112,10.952,11.032,97170,0
2015-03-12,12.659,13.393,12.014,12.956,860210,0
2015-03-13,12.996,13.284,12.769,13.006,333440,0
2015-03-16,13.096,13.512,12.877,13.442,224275,0
2015-03-17,13.353,13.472,13.165,13.235,150592,0
2015-03-18,13.245,13.462,13.046,13.393,334952,0
2015-03-19,13.314,13.542,13.245,13.403,132549,0
2015-03-20,13.492,13.492,12.689,12.749,367912,0
2015-03-23,12.769,13.532,12.769,13.492,181940,0
2015-03-24,13.393,13.979,13.284,13.701,251995,0
2015-03-25,13.839,13.839,13.502,13.502,144544,0
2015-03-26,13.502,13.82,13.452,13.691,193230,0
2015-03-27,13.651,13.81,13.532,13.562,76305,0
2015-03-30,13.612,13.701,13.432,13.572,127206,0
2015-03-31,13.492,13.731,13.472,13.582,132048,0
2015-04-01,13.562,13.988,13.482,13.969,151298,0
2015-04-02,13.959,14.384,13.839,13.919,155935,0
2015-04-06,13.83,14.018,13.661,13.731,101906,0
2015-04-07,13.76,13.83,13.572,13.641,146526,0
2015-04-08,13.622,13.77,13.562,13.711,171155,0
2015-04-09,13.731,13.76,13.472,13.592,114473,0
2015-04-10,13.612,13.75,13.482,13.492,106644,0
2015-04-13,13.452,13.552,13.353,13.373,98177,0
2015-04-14,13.413,13.502,13.324,13.393,119546,0
2015-04-15,13.492,13.75,13.423,13.681,106877,0
2015-04-16,13.641,13.701,13.522,13.562,68471,0
2015-04-17,13.393,13.423,12.917,12.946,150692,0
2015-04-20,13.036,13.145,12.897,12.936,83216,0
2015-04-21,12.936,12.946,12.669,12.837,115709,0
2015-04-22,12.837,13.036,12.56,13.016,136260,0
2015-04-23,13.006,13.284,12.926,13.235,61084,0
2015-04-24,13.205,13.205,12.986,13.125,57209,0
2015-04-27,13.125,13.462,13.036,13.324,112288,0
2015-04-28,13.373,13.452,13.175,13.383,91121,0
2015-04-29,13.353,13.432,13.145,13.165,45863,0
2015-04-30,13.086,13.115,12.609,12.679,123981,0
2015-05-01,12.689,12.709,12.461,12.52,292112,0
2015-05-04,12.49,13.145,12.49,12.669,259958,0
2015-05-05,12.719,12.749,12.351,12.431,134867,0
2015-05-06,12.52,12.619,12.361,12.569,74223,0
2015-05-07,12.55,12.897,12.421,12.798,78849,0
2015-05-08,12.926,12.926,12.579,12.609,107652,0
2015-05-11,12.55,12.579,12.124,12.322,185870,0
2015-05-12,11.528,11.617,11.022,11.349,661663,0
2015-05-13,11.359,11.777,11.359,11.637,163695,0
2015-05-14,11.697,12.024,11.697,11.994,130534,0
2015-05-15,11.934,12.054,11.479,11.547,143322,0
2015-05-18,11.499,11.826,11.499,11.577,317191,0
2015-05-19,11.577,13.036,11.547,12.996,343116,0
2015-05-20,13.036,13.333,13.036,13.215,224477,0
2015-05-21,13.185,13.185,12.827,12.907,227400,0
2015-05-22,12.907,13.165,12.659,12.709,178009,0
2015-05-26,12.689,12.986,12.659,12.907,222736,0
2015-05-27,12.996,13.622,12.897,13.582,217119,0
2015-05-28,13.582,13.592,13.442,13.502,172056,0
2015-05-29,13.512,13.81,13.413,13.641,313683,0
2015-06-01,13.721,13.721,13.363,13.403,171364,0
2015-06-02,13.284,13.482,13.284,13.353,126807,0
2015-06-03,13.255,13.393,13.205,13.294,136279,0
2015-06-04,13.185,13.452,12.996,13.442,238689,0
2015-06-05,13.403,13.403,13.185,13.324,92230,0
2015-06-08,13.294,13.403,13.195,13.363,107955,0
2015-06-09,13.304,13.393,13.195,13.245,128258,0
2015-06-10,13.145,13.235,13.006,13.036,238440,0
2015-06-11,13.046,13.106,12.986,13.096,89277,0
2015-06-12,13.036,13.175,12.996,13.155,85578,0
2015-06-15,13.006,13.225,12.808,13.205,111885,0
2015-06-16,13.195,13.741,13.195,13.691,102108,0
2015-06-17,13.691,13.79,13.413,13.731,110576,0
2015-06-18,13.81,13.919,13.76,13.909,161881,0
2015-06-19,13.939,14.077,13.859,13.929,152004,0
2015-06-22,13.959,14.008,13.622,13.919,240302,0
2015-06-23,13.919,14.077,13.839,14.058,97958,0
2015-06-24,13.998,14.157,13.889,13.979,223469,0
2015-06-25,13.979,14.147,13.602,14.127,167728,0
2015-06-26,14.028,14.058,13.681,13.969,211171,0
2015-06-29,13.889,13.959,13.393,13.482,294834,0
2015-06-30,13.562,13.711,13.462,13.641,153960,0
2015-07-01,13.731,13.82,13.393,13.462,132348,0
2015-07-02,13.512,13.602,13.294,13.314,99891,0
2015-07-06,13.195,13.373,13.145,13.155,151399,0
2015-07-07,13.155,13.452,12.966,13.403,167828,0
2015-07-08,13.542,14.287,13.542,14.117,278505,0
2015-07-09,14.237,14.257,13.939,14.077,207744,0
2015-07-10,14.167,14.307,13.979,14.038,126602,0
2015-07-13,14.117,14.157,13.969,14.058,119445,0
2015-07-14,14.028,14.147,13.929,14.067,94859,0
2015-07-15,14.008,14.127,13.522,13.592,94412,0
2015-07-16,13.681,13.988,13.651,13.929,121058,0
2015-07-17,13.959,13.998,13.492,13.602,108761,0
2015-07-20,13.602,13.691,13.115,13.145,167224,0
2015-07-21,13.145,13.363,13.076,13.265,160269,0
2015-07-22,13.255,14.137,13.245,14.097,285258,0
2015-07-23,14.247,14.247,13.274,13.472,193834,0
2015-07-24,13.452,13.592,13.393,13.413,104728,0
2015-07-27,13.265,13.333,13.155,13.255,57152,0
2015-07-28,13.265,13.324,13.016,13.284,54935,0
2015-07-29,13.314,13.919,13.304,13.849,88803,0
2015-07-30,13.82,13.979,13.542,13.929,109164,0
2015-07-31,13.949,14.257,13.8,14.107,260360,0
2015-08-03,14.058,14.147,13.75,14.077,171466,0
2015-08-04,14.038,14.384,13.998,14.307,121864,0
2015-08-05,14.317,14.614,14.267,14.584,183956,0
2015-08-06,14.931,15.357,14.177,15.209,600625,0
2015-08-07,15.229,15.626,15.119,15.556,379403,0
2015-08-10,15.665,16.241,15.665,15.913,604988,0
2015-08-11,16.241,17.411,15.962,16.458,805146,0
2015-08-12,16.468,17.282,16.458,16.855,547433,0
2015-08-13,16.964,17.203,16.677,16.807,252599,0
2015-08-14,16.767,17.789,16.707,17.312,455304,0
2015-08-17,17.609,18.215,17.461,17.769,413371,0
2015-08-18,17.659,18.215,17.52,18.166,198169,0
2015-08-19,18.146,18.948,17.679,18.701,387467,0
2015-08-20,18.611,18.869,18.036,18.076,359546,0
2015-08-21,17.749,18.076,17.302,17.956,256227,0
2015-08-24,15.436,16.855,15.436,15.913,274580,0
2015-08-25,16.379,16.449,15.992,16.31,238488,0
2015-08-26,16.578,16.836,16.201,16.737,159967,0
2015-08-27,16.826,17.114,16.468,16.905,221856,0
2015-08-28,16.924,17.014,16.657,16.787,112390,0
2015-08-31,16.607,17.104,16.578,16.934,123478,0
2015-09-01,16.251,16.607,15.923,16.072,273465,0
2015-09-02,16.181,16.409,15.873,16.221,164200,0
2015-09-03,16.131,16.528,16.131,16.349,130130,0
2015-09-04,16.181,16.31,16.022,16.211,73179,0
2015-09-08,16.389,16.389,15.377,15.446,200991,0
2015-09-09,15.596,15.834,15.396,15.586,187585,0
2015-09-10,15.526,16.072,15.506,16.002,119029,0
2015-09-11,15.972,16.131,15.774,16.092,112288,0
2015-09-14,16.042,16.042,15.179,15.516,253507,0
2015-09-15,15.486,15.883,15.456,15.784,163695,0
2015-09-16,15.844,16.151,15.705,16.102,126300,0
2015-09-17,16.072,16.836,16.062,16.588,192863,0
2015-09-18,16.439,17.262,16.29,17.232,343822,0
2015-09-21,17.411,17.451,16.369,16.677,202402,0
2015-09-22,16.488,16.578,16.191,16.468,153919,0
2015-09-23,16.578,16.687,16.072,16.34,131138,0
2015-09-24,16.121,16.468,15.873,16.32,163006,0
2015-09-25,16.399,16.737,15.735,16.072,308845,0
2015-09-28,16.052,16.33,15.705,15.863,214282,0
2015-09-29,16.409,16.875,16.161,16.637,353195,0
2015-09-30,16.865,17.262,16.568,16.836,286972,0
2015-10-01,16.826,17.104,16.28,17.054,195548,0
2015-10-02,17.004,17.262,16.399,17.193,212583,0
2015-10-05,17.292,17.849,16.964,17.629,269082,0
2015-10-06,17.739,17.739,17.272,17.421,155027,0
2015-10-07,17.53,17.759,17.322,17.481,209861,0
2015-10-08,17.501,18.254,17.262,18.116,174985,0
2015-10-09,18.254,18.572,17.896,17.986,136883,0
2015-10-12,18.076,18.205,17.759,18.185,134313,0
2015-10-13,18.126,18.453,17.857,17.886,77816,0
2015-10-14,17.916,17.916,17.203,17.371,152810,0
2015-10-15,17.52,18.304,17.292,18.234,129021,0
2015-10-16,18.234,18.354,17.679,18.106,92935,0
2015-10-19,18.086,19.504,17.926,19.008,500172,0
2015-10-20,19.078,19.267,17.719,18.106,264097,0
2015-10-21,18.056,18.056,17.312,17.461,149684,0
2015-10-22,17.559,17.966,17.371,17.829,131138,0
2015-10-23,17.759,18.086,17.599,17.729,133961,0
2015-10-26,17.719,17.819,16.895,17.322,244939,0
2015-10-27,17.292,17.421,16.914,17.242,112793,0
2015-10-28,17.332,17.709,17.064,17.609,121664,0
2015-10-29,17.441,17.659,17.252,17.609,95455,0
2015-10-30,17.579,18.096,17.451,18.056,193633,0
2015-11-02,18.136,18.552,17.857,18.373,131972,0
2015-11-03,18.314,18.473,17.986,18.225,314892,0
2015-11-04,18.175,18.363,17.183,17.539,310334,0
2015-11-05,19.187,20.436,18.562,19.534,1177117,0
2015-11-06,19.604,21.33,19.604,20.983,767272,0
2015-11-09,21.181,21.984,21.042,21.281,492534,0
2015-11-10,21.34,22.024,21.291,21.856,626861,0
2015-11-11,22.183,22.759,21.578,21.717,624644,0
2015-11-12,21.707,21.786,21.438,21.528,405006,0
2015-11-13,21.379,22.51,21.379,22.322,659218,0
2015-11-16,22.342,22.916,22.004,22.48,692783,0
2015-11-17,22.57,23.711,22.243,23.176,889844,0
2015-11-18,23.215,24.395,22.729,23.661,775942,0
2015-11-19,23.611,23.801,23.146,23.661,576967,0
2015-11-20,23.831,24.743,23.811,23.87,659823,0
2015-11-23,23.908,24.95,23.811,24.832,559629,0
2015-11-24,24.713,24.763,23.215,23.403,491087,0
2015-11-25,23.433,24.783,23.433,24.534,401881,0
2015-11-27,24.623,24.623,23.968,24.177,130836,0
2015-11-30,24.306,25.02,24.177,24.386,545014,0
2015-12-01,24.485,24.485,23.463,23.523,251454,0
2015-12-02,23.513,23.621,22.819,23.116,414693,0
2015-12-03,23.205,23.978,23.205,23.771,425490,0
2015-12-04,23.771,23.889,22.382,22.996,515883,0
2015-12-07,22.887,23.87,22.858,23.294,363780,0
2015-12-08,23.146,23.551,22.878,22.897,249651,0
2015-12-09,23.016,23.761,22.966,23.483,346342,0
2015-12-10,23.354,23.473,21.856,22.024,354910,0
2015-12-11,21.826,21.866,21.161,21.448,439882,0
2015-12-14,20.804,20.804,19.494,19.842,570915,0
2015-12-15,19.991,20.606,19.921,20.486,472036,0
2015-12-16,20.744,21.36,20.666,21.311,306929,0
2015-12-17,21.33,21.33,20.834,21.052,247660,0
2015-12-18,21.022,21.35,20.576,21.211,469919,0
2015-12-21,21.211,21.757,21.131,21.399,287778,0
2015-12-22,21.409,22.362,21.311,22.273,279846,0
2015-12-23,22.292,23.393,22.292,22.779,419622,0
2015-12-24,22.996,23.106,22.421,22.56,79389,0
2015-12-28,22.372,22.759,22.114,22.679,167802,0
2015-12-29,22.689,22.96,22.332,22.629,137095,0
2015-12-30,22.54,23.254,22.362,22.799,148056,0
2015-12-31,22.699,22.699,21.836,22.024,386916,0
2016-01-04,21.677,21.994,20.349,20.436,423904,0
2016-01-05,20.616,21.251,20.456,21.032,350087,0
2016-01-06,20.704,21.994,20.686,21.399,383233,0
2016-01-07,20.993,21.35,20.506,20.576,172355,0
2016-01-08,20.734,20.883,20.05,20.079,179222,0
2016-01-11,20.03,20.358,19.693,20.159,209266,0
2016-01-12,20.329,21.061,20.309,20.626,212530,0
2016-01-13,20.714,20.933,19.881,20.05,180505,0
2016-01-14,20.139,20.496,19.901,20.329,217335,0
2016-01-15,19.891,19.891,18.661,19.277,370408,0
2016-01-19,19.217,19.733,18.175,18.195,353398,0
2016-01-20,17.867,19.658,17.361,19.444,614137,0
2016-01-21,19.494,20.516,19.415,19.961,314934,0
2016-01-22,20.229,21.181,20.089,20.883,302796,0
2016-01-25,20.844,20.853,20.339,20.686,197198,0
2016-01-26,20.724,21.101,20.506,21.071,167590,0
2016-01-27,21.013,21.191,20.923,21.071,198305,0
2016-01-28,21.311,21.438,20.963,21.291,239571,0
2016-01-29,21.428,22.461,21.428,22.411,278199,0
2016-02-01,22.133,22.619,21.687,21.876,370158,0
2016-02-02,21.697,21.905,21.677,21.816,258693,0
2016-02-03,21.796,22.095,21.389,21.588,287392,0
2016-02-04,21.538,21.905,20.576,20.943,206752,0
2016-02-05,20.883,20.983,20.219,20.259,183262,0
2016-02-08,20.069,20.526,19.941,20.209,188410,0
2016-02-09,20.04,20.784,19.812,20.626,128590,0
2016-02-10,20.824,21.231,20.616,20.834,142295,0
2016-02-11,20.486,20.993,20.436,20.903,138102,0
2016-02-12,21.081,21.727,20.953,21.399,316657,0
2016-02-16,21.766,22.684,21.608,22.649,497735,0
2016-02-17,22.719,23.316,21.796,21.925,302711,0
2016-02-18,22.004,22.004,21.173,21.638,180128,0
2016-02-19,21.618,21.806,21.311,21.588,221141,0
2016-02-22,21.925,22.262,21.529,21.657,235131,0
2016-02-23,21.528,22.47,21.438,22.253,219117,0
2016-02-24,22.123,22.71,21.846,22.411,198032,0
2016-02-25,22.391,22.54,22.074,22.223,118206,0
2016-02-26,22.471,22.838,22.084,22.53,144163,0
2016-02-29,22.441,23.938,22.352,23.561,480684,0
2016-03-01,23.831,24.366,22.986,23.344,360530,0
2016-03-02,23.611,24.892,23.344,24.564,346597,0
2016-03-03,24.99,25.289,21.33,21.974,819254,0
2016-03-04,22.074,22.848,22.074,22.629,354227,0
2016-03-07,22.629,22.838,20.983,21.291,343867,0
2016-03-08,21.071,21.215,19.792,20.426,511010,0
2016-03-09,20.436,22.024,20.416,21.747,325252,0
2016-03-10,16.32,17.819,14.464,16.934,3178266,0
2016-03-11,17.312,18.85,17.064,18.651,1091325,0
2016-03-14,18.215,18.433,17.401,18.205,611087,0
2016-03-15,18.166,18.681,18.006,18.542,409719,0
2016-03-16,18.443,18.741,17.857,17.976,302378,0
2016-03-17,18.076,18.284,17.759,18.264,222654,0
2016-03-18,18.373,18.373,17.193,17.332,817128,0
2016-03-21,17.342,17.886,17.222,17.719,236610,0
2016-03-22,17.501,18.276,17.481,18.026,416305,0
2016-03-23,17.849,18.026,16.647,17.124,404077,0
2016-03-24,16.944,17.064,16.062,16.468,517243,0
2016-03-28,16.468,16.974,16.468,16.707,436286,0
2016-03-29,16.707,17.134,16.588,16.954,480902,0
2016-03-30,16.984,17.322,16.369,16.816,531158,0
2016-03-31,16.855,17.154,16.617,16.807,562808,0
2016-04-01,16.607,17.262,16.583,16.954,509294,0
2016-04-04,16.905,16.905,16.032,16.072,487593,0
2016-04-05,16.111,16.419,15.883,16.181,512941,0
2016-04-06,16.231,16.34,15.844,16.31,464738,0
2016-04-07,16.082,16.29,15.774,15.814,281840,0
2016-04-08,15.873,16.31,15.873,16.211,225644,0
2016-04-11,16.349,16.419,15.893,16.251,382137,0
2016-04-12,16.29,17.024,16.29,16.767,339735,0
2016-04-13,16.865,17.124,16.865,17.024,334644,0
2016-04-14,16.974,17.134,16.369,16.538,280661,0
2016-04-15,16.518,16.954,16.181,16.875,273702,0
2016-04-18,16.865,17.164,16.717,16.984,284494,0
2016-04-19,16.994,17.559,16.905,17.52,267999,0
2016-04-20,17.441,17.719,17.282,17.669,319785,0
2016-04-21,17.669,18.083,17.569,17.936,367667,0
2016-04-22,17.849,18.106,17.769,17.986,354834,0
2016-04-25,17.896,18.239,17.896,18.076,234835,0
2016-04-26,18.106,18.701,18.076,18.631,225216,0
2016-04-27,18.671,18.751,18.294,18.631,216610,0
2016-04-28,18.82,19.242,18.631,18.761,252606,0
2016-04-29,18.621,18.815,18.244,18.443,144810,0
2016-05-02,18.433,18.641,18.365,18.443,231368,0
2016-05-03,18.354,18.512,18.126,18.205,155590,0
2016-05-04,18.046,19.098,17.956,18.919,246310,0
2016-05-05,19.584,20.844,18.751,19.137,1084880,0
2016-05-06,19.207,19.77,19.127,19.514,455911,0
2016-05-09,19.634,20.079,18.621,18.741,447871,0
2016-05-10,18.958,19.713,18.958,19.663,217041,0
2016-05-11,19.643,20.396,19.634,19.812,239848,0
2016-05-12,19.842,19.842,19.227,19.415,118096,0
2016-05-13,19.375,19.634,19.316,19.544,212777,0
2016-05-16,19.544,19.544,19.019,19.365,348122,0
2016-05-17,19.336,19.634,18.502,18.581,396941,0
2016-05-18,18.572,18.572,18.116,18.284,340304,0
2016-05-19,18.264,18.373,18.066,18.116,168695,0
2016-05-20,18.166,18.591,18.066,18.572,295158,0
2016-05-23,18.532,18.721,18.502,18.562,147920,0
2016-05-24,18.631,19.088,18.572,18.988,287763,0
2016-05-25,19.068,19.098,18.86,19.018,293264,0
2016-05-26,19.008,19.227,19.008,19.137,197773,0
2016-05-27,19.088,19.277,19.038,19.108,197471,0
2016-05-31,19.197,19.683,19.118,19.584,297922,0
2016-06-01,19.464,19.981,19.207,19.981,403947,0
2016-06-02,20.01,20.099,19.871,19.921,139254,0
2016-06-03,19.971,20.129,19.891,20.119,141305,0
2016-06-06,20.06,20.169,19.812,19.842,146608,0
2016-06-07,19.792,19.881,19.454,19.454,112625,0
2016-06-08,19.504,19.743,19.375,19.663,152343,0
2016-06-09,19.663,19.743,19.544,19.673,199534,0
2016-06-10,19.594,19.733,19.494,19.663,143926,0
2016-06-13,19.614,19.663,19.316,19.346,160894,0
2016-06-14,19.247,19.673,19.187,19.356,133699,0
2016-06-15,19.365,19.395,19.237,19.306,101978,0
2016-06-16,19.147,19.287,18.998,19.167,160729,0
2016-06-17,19.217,19.326,18.81,18.85,229321,0
2016-06-20,19.038,19.237,18.869,18.869,137567,0
2016-06-21,18.869,18.983,18.771,18.879,101205,0
2016-06-22,18.889,18.948,18.81,18.869,133955,0
2016-06-23,19.038,19.108,18.691,18.86,110245,0
2016-06-24,18.036,18.771,17.857,18.483,303300,0
2016-06-27,18.373,18.591,18.225,18.512,312574,0
2016-06-28,18.591,19.018,18.522,18.85,181938,0
2016-06-29,19.018,19.444,18.879,19.187,215221,0
2016-06-30,19.306,19.842,19.108,19.832,213410,0
2016-07-01,19.931,19.931,19.524,19.802,112741,0
2016-07-05,19.802,19.842,19.415,19.504,184229,0
2016-07-06,19.494,19.862,19.444,19.802,149608,0
2016-07-07,19.792,20.099,19.762,19.812,98162,0
2016-07-08,19.931,20.416,19.852,20.179,155832,0
2016-07-11,20.386,20.963,20.194,20.893,154359,0
2016-07-12,20.993,21.003,20.476,20.646,217848,0
2016-07-13,20.754,20.983,20.646,20.734,133724,0
2016-07-14,20.854,20.874,20.596,20.734,103550,0
2016-07-15,20.824,20.963,20.626,20.923,118720,0
2016-07-18,20.943,21.448,20.874,21.428,134408,0
2016-07-19,21.379,21.538,21.261,21.518,158436,0
2016-07-20,21.548,21.766,21.36,21.448,121296,0
2016-07-21,21.448,21.806,21.311,21.628,111551,0
2016-07-22,21.657,21.757,21.321,21.498,96712,0
2016-07-25,21.528,21.717,21.458,21.498,74868,0
2016-07-26,21.568,21.905,21.468,21.826,104151,0
2016-07-27,21.915,22.188,21.779,21.915,99391,0
2016-07-28,21.974,22.024,21.747,21.905,106157,0
2016-07-29,21.994,22.471,21.905,22.342,186859,0
2016-08-01,22.421,22.52,22.288,22.5,105288,0
2016-08-02,22.619,23.036,22.48,23.006,203885,0
2016-08-03,23.116,23.156,22.709,23.126,218436,0
2016-08-04,24.544,25.446,22.649,24.306,777712,0
2016-08-05,24.306,24.455,23.87,24.227,355902,0
2016-08-08,24.306,24.723,24.108,24.603,350465,0
2016-08-09,24.603,24.772,24.246,24.376,302147,0
2016-08-10,24.445,25.08,24.405,24.921,382209,0
2016-08-11,25.03,25.03,24.008,24.306,458978,0
2016-08-12,24.158,24.445,23.988,24.246,328720,0
2016-08-15,24.197,24.286,23.661,24.286,303596,0
2016-08-16,24.177,24.266,23.928,24.197,187419,0
2016-08-17,24.187,24.266,23.893,24.187,147796,0
2016-08-18,24.118,24.455,24.008,24.276,467971,0
2016-08-19,24.158,24.366,23.898,24.326,280948,0
2016-08-22,24.256,24.435,24.058,24.306,239254,0
2016-08-23,24.425,24.524,24.227,24.514,252313,0
2016-08-24,24.504,25,24.499,24.911,186690,0
2016-08-25,24.97,25.07,24.643,24.822,268463,0
2016-08-26,24.773,25.02,24.643,24.812,173755,0
2016-08-29,24.812,25.01,24.683,24.98,180694,0
2016-08-30,24.941,25.169,24.822,25.169,112663,0
2016-08-31,25.209,25.289,24.643,25.01,371477,0
2016-09-01,24.852,25.239,24.465,24.96,399375,0
2016-09-02,25.06,25.546,25.06,25.516,176138,0
2016-09-06,25.546,25.794,25.338,25.606,379130,0
2016-09-07,25.536,25.665,25.378,25.566,608699,0
2016-09-08,25.378,25.675,25.216,25.338,413381,0
2016-09-09,25.259,25.631,25.05,25.368,390966,0
2016-09-12,25.219,25.398,24.613,25.159,392553,0
2016-09-13,24.95,25.139,24.386,24.425,153798,0
2016-09-14,24.356,24.584,23.885,24.286,182681,0
2016-09-15,24.346,24.98,24.217,24.803,220733,0
2016-09-16,24.803,24.941,24.395,24.574,247551,0
2016-09-19,24.663,24.812,24.158,24.256,147499,0
2016-09-20,24.306,24.723,24.068,24.098,128694,0
2016-09-21,24.158,24.296,23.751,24.197,140408,0
2016-09-22,24.197,24.306,24.068,24.217,163517,0
2016-09-23,24.168,24.207,23.841,23.918,116409,0
2016-09-26,23.898,23.898,23.453,23.453,187289,0
2016-09-27,23.423,23.423,23.046,23.146,204183,0
2016-09-28,23.166,23.453,22.342,23.334,239823,0
2016-09-29,23.264,23.551,23.046,23.176,192804,0
2016-09-30,23.254,23.364,23.126,23.185,204432,0
2016-10-03,23.185,23.533,23.116,23.443,263729,0
2016-10-04,23.413,23.513,23.22,23.314,168534,0
2016-10-05,23.324,23.661,23.324,23.393,154736,0
2016-10-06,23.473,23.561,23.006,23.413,142736,0
2016-10-07,23.463,23.463,22.888,23.364,85326,0
2016-10-10,23.413,23.661,23.403,23.423,101299,0
2016-10-11,23.413,23.413,23.006,23.126,84193,0
2016-10-12,23.116,23.413,23.066,23.304,63235,0
2016-10-13,23.225,23.225,22.897,22.936,109253,0
2016-10-14,22.956,23.056,22.689,22.838,105628,0
2016-10-17,22.819,23.106,22.756,22.878,103647,0
2016-10-18,22.996,23.631,22.996,23.384,176313,0
2016-10-19,23.384,23.781,23.249,23.601,167669,0
2016-10-20,23.651,23.681,23.056,23.166,86471,0
2016-10-21,22.976,22.996,22.56,22.819,141695,0
2016-10-24,22.819,23.016,22.58,22.649,101416,0
2016-10-25,22.58,22.719,22.243,22.471,148383,0
2016-10-26,22.471,22.471,21.707,21.727,181797,0
2016-10-27,21.717,21.727,21.409,21.578,270167,0
2016-10-28,21.528,21.876,21.34,21.528,156841,0
2016-10-31,21.528,22.322,21.428,22.123,161566,0
2016-11-01,21.974,22.322,21.677,21.826,169827,0
2016-11-02,21.925,22.074,21.081,21.379,217452,0
2016-11-03,22.223,23.364,21.925,22.57,237546,0
2016-11-04,22.421,22.52,21.628,21.727,136288,0
2016-11-07,21.677,22.421,21.677,22.223,135676,0
2016-11-08,22.123,22.57,21.974,22.223,121087,0
2016-11-09,21.776,22.396,21.478,22.372,132577,0
2016-11-10,22.619,22.619,21.776,21.925,125575,0
2016-11-11,21.727,22.619,21.628,22.322,136956,0
2016-11-14,22.322,22.868,22.074,22.223,153254,0
2016-11-15,22.123,22.173,21.628,21.628,285108,0
2016-11-16,21.628,22.322,21.528,22.123,164953,0
2016-11-17,22.173,23.016,22.012,22.916,211468,0
2016-11-18,22.916,22.916,22.223,22.52,211804,0
2016-11-21,22.421,22.916,22.322,22.819,97017,0
2016-11-22,22.868,23.86,22.719,23.811,187797,0
2016-11-23,23.611,23.686,23.215,23.215,78635,0
2016-11-25,23.364,23.958,23.121,23.958,60771,0
2016-11-28,23.86,24.554,23.513,23.811,162035,0
2016-11-29,23.908,24.405,23.86,24.306,95235,0
2016-11-30,24.356,24.678,23.761,23.761,179467,0
2016-12-01,23.761,24.058,23.19,23.513,223652,0
2016-12-02,23.463,24.455,23.463,23.908,132671,0
2016-12-05,24.058,24.405,23.958,24.256,137958,0
2016-12-06,24.306,24.504,24.058,24.306,105942,0
2016-12-07,24.306,24.803,24.158,24.803,92165,0
2016-12-08,24.803,25.398,24.603,25.249,125131,0
2016-12-09,25.199,25.496,24.803,25.05,135286,0
2016-12-12,25.1,25.446,25.05,25.299,103113,0
2016-12-13,25.496,26.091,25.446,25.446,128529,0
2016-12-14,25.646,25.695,24.827,25.05,116916,0
2016-12-15,25.149,25.398,24.306,24.405,273827,0
2016-12-16,24.554,25.596,24.524,24.753,186063,0
2016-12-19,24.803,25.496,24.554,24.653,102079,0
2016-12-20,24.703,25.05,24.504,24.803,124078,0
2016-12-21,24.852,25.249,24.703,25.05,57929,0
2016-12-22,25.1,25.149,24.504,24.504,65127,0
2016-12-23,24.405,25.05,24.405,25,78698,0
2016-12-27,25.1,25.446,24.901,25.199,77602,0
2016-12-28,25.299,25.398,24.926,25.149,96814,0
2016-12-29,25.149,25.546,25,25.149,45629,0
2016-12-30,25.149,25.149,24.455,24.852,81979,0
2017-01-03,24.901,25.596,24.708,25.496,130394,0
2017-01-04,25.596,25.943,25.546,25.745,102377,0
2017-01-05,25.646,25.695,24.554,24.603,147163,0
2017-01-06,24.554,24.803,24.405,24.703,150952,0
2017-01-09,24.753,25,24.207,24.455,86606,0
2017-01-10,24.504,24.753,24.207,24.554,67610,0
2017-01-11,24.554,24.852,24.402,24.653,107269,0
2017-01-12,24.554,24.653,23.761,23.86,93479,0
2017-01-13,24.008,24.356,23.908,24.256,102422,0
2017-01-17,24.405,24.554,23.885,23.908,122008,0
2017-01-18,24.207,24.703,24.108,24.554,167025,0
2017-01-19,24.554,24.653,24.158,24.256,103867,0
2017-01-20,24.455,24.603,24.381,24.455,112333,0
2017-01-23,24.504,25,24.504,24.901,108142,0
2017-01-24,25,25.199,24.653,25.149,104067,0
2017-01-25,25.199,25.496,24.901,25.398,135700,0
2017-01-26,25.496,26.538,25.373,26.341,206325,0
2017-01-27,26.588,26.588,25.596,25.646,153838,0
2017-01-30,25.496,25.546,25,25.249,124948,0
2017-01-31,24.901,25.05,24.455,24.753,183682,0
2017-02-01,24.901,25.546,24.653,25.149,188401,0
2017-02-02,25.249,25.546,24.803,25.05,71794,0
2017-02-03,25.299,25.894,25.1,25.745,84366,0
2017-02-06,25.695,25.745,25.398,25.546,68920,0
2017-02-07,25.695,25.695,25,25.1,56065,0
2017-02-08,25.149,25.496,25,25.249,66057,0
2017-02-09,25.348,25.794,25.348,25.646,89154,0
2017-02-10,25.794,25.794,25.348,25.446,53029,0
2017-02-13,25.596,25.646,25.199,25.299,73672,0
2017-02-14,25.348,25.546,25.149,25.496,98774,0
2017-02-15,25.496,25.844,25.1,25.249,91762,0
2017-02-16,25.398,25.398,24.753,25.149,125854,0
2017-02-17,25.199,25.82,25.149,25.547,155153,0
2017-02-21,25.597,25.746,25.398,25.398,68174,0
2017-02-22,25.249,25.398,25.149,25.249,54887,0
2017-02-23,25.398,25.77,25.124,25.199,132413,0
2017-02-24,25.149,25.696,24.901,25.497,112290,0
2017-02-27,25.447,25.696,25.1,25.199,107385,0
2017-02-28,25.149,25.945,25.05,25.299,215158,0
2017-03-01,25.597,26.243,25.398,26.093,212961,0
2017-03-02,24.851,24.901,18.961,19.881,1337520,0
2017-03-03,19.881,19.931,18.24,19.086,993196,0
2017-03-06,18.688,19.781,18.25,19.185,523749,0
2017-03-07,19.086,19.334,18.892,19.086,281052,0
2017-03-08,19.135,19.583,18.837,19.384,357171,0
2017-03-09,19.185,19.682,19.185,19.483,250776,0
2017-03-10,19.334,19.633,19.309,19.384,183554,0
2017-03-13,19.334,19.533,19.235,19.384,192033,0
2017-03-14,19.334,19.483,19.285,19.334,93827,0
2017-03-15,19.334,19.881,19.334,19.831,215478,0
2017-03-16,19.881,20.477,19.881,20.179,268829,0
2017-03-17,20.179,20.477,20.079,20.477,336004,0
2017-03-20,20.378,20.378,19.533,19.682,264166,0
2017-03-21,19.732,19.881,19.235,19.434,241704,0
2017-03-22,19.434,19.881,19.384,19.831,334507,0
2017-03-23,19.583,19.781,18.812,18.986,311502,0
2017-03-24,19.135,19.533,18.788,19.135,533735,0
2017-03-27,19.036,19.483,18.936,19.285,204735,0
2017-03-28,19.135,19.434,19.036,19.235,122560,0
2017-03-29,19.185,19.533,19.135,19.483,141516,0
2017-03-30,19.533,19.732,19.334,19.334,141839,0
2017-03-31,19.384,20.129,19.384,19.931,415451,0
2017-04-03,19.931,19.931,19.334,19.533,212682,0
2017-04-04,19.483,19.533,19.086,19.334,175067,0
2017-04-05,19.434,19.533,18.887,19.135,176854,0
2017-04-06,19.185,19.185,18.887,18.936,321171,0
2017-04-07,18.986,19.235,18.862,19.086,212232,0
2017-04-10,19.036,19.483,19.036,19.285,138277,0
2017-04-11,19.285,19.533,19.086,19.434,119381,0
2017-04-12,19.334,19.483,18.904,19.235,87298,0
2017-04-13,19.135,19.384,19.036,19.285,118950,0
2017-04-17,19.334,19.359,18.912,19.285,112229,0
2017-04-18,19.135,19.334,18.738,18.887,242689,0
2017-04-19,18.986,19.135,18.912,19.086,178919,0
2017-04-20,19.185,19.981,19.185,19.583,228057,0
2017-04-21,19.583,19.583,19.185,19.185,127831,0
2017-04-24,19.483,19.981,19.483,19.781,149291,0
2017-04-25,19.781,20.129,19.732,20.03,146150,0
2017-04-26,20.03,20.378,19.831,20.279,156412,0
2017-04-27,20.329,20.427,19.881,20.079,143471,0
2017-04-28,20.129,20.154,19.806,20.03,102816,0
2017-05-01,20.129,20.279,19.981,20.129,272970,0
2017-05-02,20.129,20.179,19.285,19.633,357280,0
2017-05-03,19.633,20.179,19.633,19.931,180512,0
2017-05-04,19.931,20.179,19.633,20.03,139556,0
2017-05-05,20.079,20.279,19.707,20.129,166659,0
2017-05-08,20.129,20.427,19.831,20.179,273754,0
2017-05-09,20.577,21.521,18.847,19.334,484870,0
2017-05-10,19.384,19.732,18.936,19.583,230854,0
2017-05-11,19.583,19.682,19.135,19.384,161242,0
2017-05-12,19.185,19.185,18.788,18.887,198757,0
2017-05-15,18.887,19.285,18.713,19.036,140808,0
2017-05-16,19.086,19.185,18.738,18.986,138077,0
2017-05-17,18.688,18.688,17.369,18.489,343543,0
2017-05-18,18.39,18.44,17.992,17.992,223871,0
2017-05-19,17.942,18.191,17.52,18.042,292110,0
2017-05-22,18.142,18.39,17.644,17.694,251924,0
2017-05-23,17.694,18.093,17.594,17.794,232478,0
2017-05-24,17.744,18.093,17.644,17.893,264928,0
2017-05-25,17.993,18.192,17.893,18.093,105152,0
2017-05-26,17.993,18.392,17.844,18.342,146171,0
2017-05-30,18.242,18.292,17.744,17.794,188723,0
2017-05-31,17.844,17.893,17.345,17.395,129130,0
2017-06-01,17.345,17.893,17.345,17.794,148424,0
2017-06-02,17.794,18.043,17.495,17.844,212317,0
2017-06-05,17.744,17.844,17.395,17.544,109560,0
2017-06-06,17.395,17.694,17.295,17.644,146291,0
2017-06-07,17.644,17.744,17.295,17.495,115929,0
2017-06-08,17.495,17.794,17.345,17.594,122238,0
2017-06-09,17.644,17.893,17.495,17.893,105988,0
2017-06-12,17.844,18.491,17.844,18.143,150723,0
2017-06-13,18.093,18.192,17.744,18.143,188356,0
2017-06-14,18.192,18.94,18.043,18.093,183021,0
2017-06-15,18.043,18.192,17.794,17.943,83493,0
2017-06-16,17.694,17.844,17.295,17.345,168694,0
2017-06-19,17.495,17.644,17.295,17.594,69962,0
2017-06-20,17.495,17.744,17.096,17.345,107798,0
2017-06-21,17.345,17.544,17.046,17.046,132080,0
2017-06-22,16.996,17.196,16.647,16.847,220121,0
2017-06-23,16.747,17.295,16.747,17.146,173133,0
2017-06-26,17.146,17.395,17.046,17.295,130700,0
2017-06-27,17.345,17.495,17.146,17.146,90411,0
2017-06-28,17.295,17.495,16.797,17.395,339303,0
2017-06-29,17.395,18.043,17.395,17.993,209810,0
2017-06-30,18.093,18.84,17.694,17.844,168014,0
2017-07-03,17.844,18.242,17.844,18.242,58628,0
2017-07-05,18.242,18.242,17.495,17.644,151409,0
2017-07-06,17.594,17.694,17.196,17.295,152018,0
2017-07-07,17.295,17.445,17.196,17.196,124564,0
2017-07-10,17.096,17.146,15.85,15.9,287659,0
2017-07-11,15.95,16.398,15.9,16.149,595533,0
2017-07-12,16.298,16.498,16.099,16.249,307959,0
2017-07-13,16.348,16.722,16.149,16.597,215720,0
2017-07-14,16.548,16.722,16.199,16.249,148445,0
2017-07-17,16.149,16.498,16.049,16.199,116598,0
2017-07-18,16.249,16.448,16.149,16.298,105340,0
2017-07-19,16.249,16.498,16.249,16.298,66958,0
2017-07-20,16.249,16.372,15.999,16.199,243601,0
2017-07-21,16.298,16.398,15.9,15.999,166296,0
2017-07-24,15.95,16.199,15.9,16.049,182724,0
2017-07-25,16.149,16.423,16.072,16.199,212469,0
2017-07-26,16.199,16.298,15.7,15.9,151109,0
2017-07-27,15.9,16.049,15.75,15.8,117677,0
2017-07-28,15.8,16.199,15.75,15.85,183556,0
2017-07-31,15.8,16.124,15.8,15.95,112547,0
2017-08-01,15.999,16.249,15.85,16.149,113446,0
2017-08-02,16.049,16.199,15.75,16.099,150861,0
2017-08-03,16.946,17.345,15.8,16.797,426356,0
2017-08-04,16.747,16.946,16.249,16.548,447991,0
2017-08-07,16.597,16.747,15.85,16.448,440626,0
2017-08-08,16.448,16.597,16.099,16.348,232268,0
2017-08-09,16.348,16.398,15.95,16.049,100548,0
2017-08-10,15.95,16.049,15.551,15.8,403386,0
2017-08-11,15.65,16.049,14.454,15.95,462477,0
2017-08-14,15.95,16.298,15.75,16.199,451086,0
2017-08-15,16.249,16.298,15.551,16.049,498754,0
2017-08-16,16.049,16.448,16.049,16.249,200801,0
2017-08-17,16.149,16.348,15.351,15.351,353869,0
2017-08-18,15.252,15.85,15.003,15.65,534721,0
2017-08-21,15.75,15.8,15.252,15.601,214553,0
2017-08-22,15.65,15.9,15.451,15.8,199587,0
2017-08-23,15.75,16.05,15.75,16,116333,0
2017-08-24,16.05,16.15,15.9,16,247438,0
2017-08-25,16.15,16.25,15.75,15.8,206100,0
2017-08-28,15.75,16.2,15.55,16,465950,0
2017-08-29,15.95,16.25,15.925,16.15,196547,0
2017-08-30,16.1,16.25,15.95,15.95,198465,0
2017-08-31,15.95,15.95,15.65,15.8,228622,0
2017-09-01,15.85,15.95,15.8,15.9,122369,0
2017-09-05,15.9,15.9,15.525,15.65,160748,0
2017-09-06,15.75,15.85,15.45,15.8,168166,0
2017-09-07,15.8,15.95,15.75,15.85,229806,0
2017-09-08,15.85,16.05,15.7,15.95,124987,0
2017-09-11,16.05,16.65,16.05,16.6,170851,0
2017-09-12,16.55,16.6192,16.1,16.2,128939,0
2017-09-13,16.25,16.4,16.05,16.3,109966,0
2017-09-14,16.3,16.475,16.2,16.25,161786,0
2017-09-15,16.3,16.4,16.15,16.3,270799,0
2017-09-18,16.3,16.7,16.2,16.5,162669,0
2017-09-19,16.45,16.6,16.35,16.35,89013,0
2017-09-20,16.35,16.8,16.2,16.25,223189,0
2017-09-21,16.25,16.5,15.9,16,130614,0
2017-09-22,16,16.4,16,16.35,91414,0
2017-09-25,16.35,16.45,16.075,16.2,155632,0
2017-09-26,16.2,16.75,16.2,16.6,144592,0
2017-09-27,16.55,17.05,16.45,17,126266,0
2017-09-28,16.85,17.15,16.65,16.8,107074,0
2017-09-29,16.95,17.05,16.6,16.65,80277,0
2017-10-02,16.65,16.9705,16.65,16.7,104933,0
2017-10-03,16.8,16.9,16.6,16.85,115382,0
2017-10-04,16.9,16.925,16.5,16.55,81708,0
2017-10-05,16.6,16.7,16.45,16.6,99676,0
2017-10-06,21.95,22.275,21.9,22.05,6311592,0
2017-10-09,22.075,22.125,22.05,22.05,1204531,0
2017-10-10,22.05,22.35,22.05,22.2,1412937,0
2017-10-11,22.15,22.3,22.05,22.1,527445,0
2017-10-12,22.1,22.15,22.05,22.1,751842,0
2017-10-13,22.15,22.475,22.1,22.35,680436,0
2017-10-16,22.3,22.45,22.05,22.05,561486,0
2017-10-17,22.1,22.15,22.05,22.05,320818,0
2017-10-18,22.05,22.15,22,22.05,640186,0
2017-10-19,22.05,22.075,22,22.05,382867,0
2017-10-20,22.05,22.2,22,22.05,405666,0
2017-10-23,22.05,22.1,22,22,596382,0
2017-10-24,22,22.025,22,22,236395,0
2017-10-25,22,22.05,21.925,21.95,591844,0
2017-10-26,22,22.025,21.95,21.95,148699,0
2017-10-27,21.95,22,21.9,21.9,414219,0
2017-10-30,21.925,22,21.9,21.9,279236,0
2017-10-31,21.925,21.95,21.9,21.9,244247,0
2017-11-01,21.95,21.95,21.9,21.95,322689,0
2017-11-02,21.9,21.95,21.9,21.9,222442,0
2017-11-03,21.9,21.95,21.9,21.9,328057,0
2017-11-06,21.9,21.95,21.9,21.9,385713,0
2017-11-07,21.95,21.95,21.9,21.9,437367,0
2017-11-08,21.9,21.95,21.9,21.9,314971,0
2017-11-09,21.9,21.95,21.8,21.85,1118875,0
2017-11-10,21.85,21.95,21.8,21.95,1436500,0
