Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.5848,3.5848,3.4764,3.5256,10509,0
2005-02-28,3.4862,3.6833,3.368,3.3977,35891,0
2005-03-01,3.4468,3.5256,3.3582,3.4666,32170,0
2005-03-02,3.3977,3.4271,3.3582,3.3977,7473,0
2005-03-03,3.3977,3.4171,3.368,3.4171,7636,0
2005-03-04,3.368,3.4764,3.3582,3.4566,8535,0
2005-03-07,3.4862,3.6437,3.4468,3.5455,4011,0
2005-03-08,3.5455,3.5848,3.4666,3.5355,6615,0
2005-03-09,3.4468,3.5256,3.3977,3.5058,8185,0
2005-03-10,3.3977,3.5455,3.3977,3.5455,3828,0
2005-03-11,3.4566,3.5355,3.3878,3.3878,8260,0
2005-03-14,3.3582,3.3878,3.3582,3.378,1928,0
2005-03-15,3.368,3.437,3.2105,3.3384,14002,0
2005-03-16,3.3286,3.4171,3.1514,3.1514,5756,0
2005-03-17,3.1907,3.2696,3.112,3.112,24942,0
2005-03-18,3.1613,3.2499,3.0824,3.2006,1263,0
2005-03-21,3.1514,3.1808,3.0628,3.1808,2134,0
2005-03-22,3.0726,3.2794,3.0726,3.2105,5240,0
2005-03-23,3.3878,3.3878,3.0628,3.0726,6981,0
2005-03-24,3.2006,3.2006,3.1514,3.1514,965,0
2005-03-28,3.1514,3.2597,3.1514,3.24,10104,0
2005-03-29,3.2204,3.2991,3.1218,3.2006,5097,0
2005-03-30,3.1514,3.1514,3.0726,3.1514,1726,0
2005-03-31,3.1022,3.1808,3.0628,3.1808,1625,0
2005-04-01,3.0628,3.1514,3.0036,3.1414,22589,0
2005-04-04,2.9543,3.2006,2.659,3.0529,61752,0
2005-04-05,2.9741,3.0234,2.9543,2.9543,10599,0
2005-04-06,2.9347,3.1022,2.8953,3.0036,19460,0
2005-04-07,3.0529,3.0628,3.0529,3.0628,508,0
2005-04-08,2.9543,3.0726,2.9052,3.0529,5442,0
2005-04-11,3.437,3.437,2.6983,2.9347,6465,0
2005-04-12,2.9151,2.9939,2.8757,2.9642,8519,0
2005-04-13,2.8757,2.9543,2.8757,2.9543,1015,0
2005-04-14,2.9347,2.9347,2.7575,2.8166,13673,0
2005-04-15,2.8953,3.0529,2.8363,2.9151,23309,0
2005-04-18,2.9052,2.9052,2.8067,2.8067,4641,0
2005-04-19,2.7575,2.7969,2.7575,2.7969,9814,0
2005-04-20,2.7575,2.8757,2.669,2.6786,8617,0
2005-04-21,2.7082,2.9543,2.669,2.8067,46721,0
2005-04-22,2.8559,2.984,2.7575,2.8166,19266,0
2005-04-25,3.2006,3.2006,2.6786,2.9447,10665,0
2005-04-26,3.2006,3.2006,2.8166,2.8166,15689,0
2005-04-27,3.2499,3.2499,2.8856,2.8856,8021,0
2005-04-28,2.8363,2.846,2.7674,2.7674,4381,0
2005-04-29,2.7674,2.7674,2.7181,2.7181,6441,0
2005-05-02,3.6437,3.6437,2.7575,2.7575,10085,0
2005-05-03,2.7575,2.8559,2.7575,2.846,9165,0
2005-05-04,2.8166,2.984,2.8166,2.8559,4163,0
2005-05-05,2.8559,2.8953,2.8166,2.8757,14150,0
2005-05-06,2.8559,2.8559,2.7674,2.7674,7255,0
2005-05-09,2.8953,3.2006,2.8953,2.9052,3782,0
2005-05-10,2.9052,2.9248,2.9052,2.9248,1320,0
2005-05-11,3.0135,3.0135,2.8953,2.9741,6381,0
2005-05-12,2.9642,2.9642,2.7771,2.9543,6620,0
2005-05-13,2.8559,2.9642,2.8559,2.9642,4796,0
2005-05-16,2.9447,2.9447,2.9447,2.9447,100,0
2005-05-17,2.9543,2.9543,2.9543,2.9543,2742,0
2005-05-18,2.9741,2.9741,2.9447,2.9543,1117,0
2005-05-19,2.8856,3.0135,2.8856,3.0135,4587,0
2005-05-20,2.9052,2.9642,2.9052,2.9543,4366,0
2005-05-23,2.9151,2.9151,2.7674,2.7771,14790,0
2005-05-24,2.7674,2.8067,2.7575,2.7575,7861,0
2005-05-25,2.7869,2.8264,2.7869,2.8166,2792,0
2005-05-26,2.7575,2.7869,2.7575,2.7771,1675,0
2005-05-27,2.7674,2.8264,2.7674,2.7771,7815,0
2005-05-31,2.6098,2.7082,2.5605,2.6786,6737,0
2005-06-01,2.6786,2.6884,2.6393,2.6393,9189,0
2005-06-02,2.7477,2.8657,2.5803,2.8559,7911,0
2005-06-03,2.7575,2.8559,2.6393,2.728,71841,0
2005-06-06,2.659,2.8559,2.659,2.8559,3413,0
2005-06-07,2.8559,2.8953,2.7082,2.7969,10866,0
2005-06-08,2.8067,2.8657,2.7181,2.7771,4670,0
2005-06-09,2.8559,2.8559,2.7181,2.846,2119,0
2005-06-10,2.8363,2.8559,2.7771,2.8363,3047,0
2005-06-13,2.7771,2.7771,2.6098,2.6393,47204,0
2005-06-14,2.6294,2.728,2.6194,2.6393,32189,0
2005-06-15,2.728,2.7378,2.659,2.659,4239,0
2005-06-16,2.5112,2.659,2.5112,2.6098,7879,0
2005-06-17,2.6098,2.7082,2.6098,2.7082,7340,0
2005-06-20,2.8067,2.8067,2.59,2.6983,5102,0
2005-06-21,2.7082,2.7969,2.6491,2.7771,15960,0
2005-06-22,2.7771,2.8166,2.659,2.7575,17482,0
2005-06-23,2.7575,2.7575,2.728,2.728,12114,0
2005-06-24,2.7575,2.7575,2.659,2.7082,14571,0
2005-06-27,2.7082,2.7082,2.659,2.659,14121,0
2005-06-28,2.659,2.7082,2.6098,2.7082,8781,0
2005-06-29,2.7082,2.7082,2.5803,2.6098,13505,0
2005-06-30,2.7082,2.728,2.6194,2.728,6803,0
2005-07-01,2.6098,2.728,2.6098,2.728,12667,0
2005-07-05,2.7082,2.7082,2.7082,2.7082,100,0
2005-07-06,2.6194,2.7575,2.6194,2.7575,660,0
2005-07-07,2.7674,2.7674,2.7082,2.7082,2670,0
2005-07-08,2.5803,2.7575,2.5803,2.7575,7093,0
2005-07-11,2.7082,2.7477,2.7082,2.7082,2928,0
2005-07-12,2.7082,2.7575,2.7082,2.7181,13074,0
2005-07-13,2.7378,2.7575,2.6393,2.7575,8021,0
2005-07-14,2.7674,2.8067,2.7575,2.8067,12561,0
2005-07-15,2.9543,2.9543,2.6983,2.6983,11131,0
2005-07-18,2.9543,2.9543,2.6393,2.659,38709,0
2005-07-19,2.659,2.7082,2.6491,2.7082,7310,0
2005-07-20,2.846,2.8559,2.7575,2.7575,2373,0
2005-07-21,2.7082,2.7082,2.7082,2.7082,120,0
2005-07-22,2.7082,2.7181,2.659,2.7181,1523,0
2005-07-25,2.728,2.8067,2.6491,2.7082,6143,0
2005-07-26,2.7575,2.7575,2.7082,2.7575,6367,0
2005-07-27,2.7575,2.7771,2.7575,2.7575,5173,0
2005-07-28,2.7575,2.8757,2.7575,2.8067,9443,0
2005-07-29,2.7082,2.8559,2.7082,2.8363,5108,0
2005-08-01,2.9543,2.9741,2.8559,2.9741,11118,0
2005-08-02,2.9642,3.2006,2.9642,3.1808,23670,0
2005-08-03,3.2204,3.2991,3.1022,3.1318,8207,0
2005-08-04,3.1514,3.2991,3.1022,3.1613,5890,0
2005-08-05,3.1907,3.2006,3.1022,3.1022,4876,0
2005-08-08,3.0529,3.0628,3.0036,3.0036,5738,0
2005-08-09,3.1022,3.1022,3.0036,3.0036,8326,0
2005-08-10,3.0824,3.1022,3.0824,3.1022,3229,0
2005-08-11,3.1514,3.437,3.1514,3.3878,32809,0
2005-08-12,3.3483,3.3977,3.2696,3.3977,6250,0
2005-08-15,3.3977,3.4468,3.3384,3.3582,21478,0
2005-08-16,3.4468,3.4468,3.2105,3.2597,12347,0
2005-08-17,3.3878,3.4468,3.368,3.4468,7109,0
2005-08-18,3.4468,3.5848,3.3977,3.3977,12426,0
2005-08-19,3.4075,3.4075,3.3977,3.3977,508,0
2005-08-22,3.3977,3.4961,3.2105,3.4961,6599,0
2005-08-23,3.437,3.437,3.2499,3.4075,508,0
2005-08-24,3.3977,3.5455,3.2991,3.4468,8053,0
2005-08-25,3.5256,3.5256,3.2991,3.4764,3553,0
2005-08-26,3.5748,3.5748,3.3091,3.4666,1222,0
2005-08-29,3.3091,3.4862,3.2991,3.4171,4791,0
2005-08-30,3.2991,3.437,3.2794,3.3188,5441,0
2005-08-31,3.3188,3.3483,3.2499,3.2499,3889,0
2005-09-01,3.2301,3.4271,3.2105,3.2105,4280,0
2005-09-02,3.2105,3.2301,3.0529,3.0529,20886,0
2005-09-06,3.0529,3.1218,3.0529,3.1218,1827,0
2005-09-07,3.1022,3.1414,2.7575,3.1414,13791,0
2005-09-08,3.1414,3.1514,3.1318,3.1514,4825,0
2005-09-09,3.1514,3.1514,2.9543,2.9741,5892,0
2005-09-12,3.0036,3.0036,2.9347,2.9347,13505,0
2005-09-13,3.1907,3.2006,2.9543,3.1907,10240,0
2005-09-14,3.2006,3.2006,3.112,3.1218,670,0
2005-09-15,3.0234,3.1514,3.0234,3.1414,2422,0
2005-09-16,3.2499,3.2499,3.1022,3.2006,7814,0
2005-09-19,3.2301,3.2301,3.0234,3.0234,1878,0
2005-09-20,2.9052,3.1907,2.9052,3.0135,5349,0
2005-09-21,3.0923,3.0923,3.0332,3.0332,1046,0
2005-09-22,3.2499,3.2499,2.9939,3.0332,6072,0
2005-09-23,3.1022,3.1218,3.0036,3.0529,1663,0
2005-09-26,3.0529,3.0529,3.0529,3.0529,203,0
2005-09-27,2.9543,3.1613,2.9543,3.1514,4247,0
2005-09-28,2.9741,3.1414,2.9741,3.0726,3047,0
2005-09-29,3.1022,3.1022,2.9543,2.9543,12315,0
2005-09-30,3.0431,3.0628,2.9543,2.9642,10054,0
2005-10-03,3.0135,3.0135,2.9543,2.9543,2529,0
2005-10-04,3.0431,3.0431,2.9741,3.0036,3148,0
2005-10-05,3.0332,3.0332,2.8559,2.8856,9669,0
2005-10-06,2.8559,2.9151,2.8559,2.9052,8822,0
2005-10-07,2.9543,3.9393,2.9543,3.3483,433592,0
2005-10-10,3.6339,3.6339,3.1218,3.3188,67669,0
2005-10-11,3.2991,3.3977,3.1613,3.2105,22156,0
2005-10-12,3.2006,3.2006,3.1514,3.2006,12857,0
2005-10-13,3.0726,3.2006,3.0529,3.1613,11800,0
2005-10-14,3.1711,3.2597,3.1318,3.2597,2418,0
2005-10-17,3.2499,3.2696,3.1514,3.1808,9365,0
2005-10-18,3.1711,3.3286,3.1414,3.1414,10968,0
2005-10-19,3.1414,3.1414,2.9741,3.0628,42247,0
2005-10-20,3.1022,3.1218,3.0628,3.1022,8865,0
2005-10-21,3.1218,3.1318,2.9052,3.112,34985,0
2005-10-24,3.1808,3.2794,3.112,3.2204,5382,0
2005-10-25,3.1514,3.2105,3.0628,3.0824,4214,0
2005-10-26,3.0923,3.1808,2.9939,3.1808,2470,0
2005-10-27,3.2006,3.2105,3.0529,3.0529,8834,0
2005-10-28,3.0135,3.1808,3.0135,3.1514,5382,0
2005-10-31,3.1022,3.1022,3.1022,3.1022,100,0
2005-11-01,3.0923,3.1022,3.0923,3.1022,203,0
2005-11-02,3.0529,3.1318,2.984,3.1318,25000,0
2005-11-03,3.1022,3.1514,2.9543,3.0135,30594,0
2005-11-04,3.0135,3.0135,2.8953,3.0036,22090,0
2005-11-07,2.9543,3.3384,2.9543,3.2301,148031,0
2005-11-08,3.3483,3.5355,3.2204,3.3582,100238,0
2005-11-09,3.437,3.7225,3.3286,3.6634,126031,0
2005-11-10,3.5455,3.6437,3.4666,3.5157,26689,0
2005-11-11,3.5058,3.5848,3.4075,3.5157,17018,0
2005-11-14,3.5455,3.7521,3.5256,3.7028,51725,0
2005-11-15,3.6437,3.8014,3.6437,3.8014,42935,0
2005-11-16,3.7521,3.7521,3.5355,3.5945,27954,0
2005-11-17,3.5945,3.6833,3.5553,3.6634,3326,0
2005-11-18,3.7323,3.8407,3.5553,3.6931,29223,0
2005-11-21,3.5648,3.6437,3.5648,3.6437,811,0
2005-11-22,3.5648,3.5945,3.4075,3.4468,29656,0
2005-11-23,3.4271,3.5157,3.4271,3.4961,11068,0
2005-11-25,3.4961,3.4961,3.4171,3.4171,8080,0
2005-11-28,3.3384,3.5355,3.3384,3.3878,8376,0
2005-11-29,3.3878,3.4862,3.378,3.4862,3351,0
2005-11-30,3.6437,3.6437,3.4468,3.4468,2752,0
2005-12-01,3.4468,3.6242,3.368,3.4468,29701,0
2005-12-02,3.4566,3.4566,3.3878,3.4468,6790,0
2005-12-05,3.378,3.5355,3.3384,3.3977,9075,0
2005-12-06,3.2794,3.4666,3.2794,3.4075,7598,0
2005-12-07,3.437,3.5058,3.378,3.4171,10643,0
2005-12-08,3.9687,4.2839,3.6634,3.7028,540218,0
2005-12-09,3.7225,3.7422,3.4666,3.6634,85078,0
2005-12-12,3.6931,3.6931,3.4961,3.5355,19844,0
2005-12-13,3.4862,3.7422,3.4862,3.7225,16678,0
2005-12-14,3.8111,3.8111,3.5058,3.6833,48719,0
2005-12-15,3.6833,4.018,3.6537,3.6537,65183,0
2005-12-16,3.831,3.9786,3.6437,3.6931,14738,0
2005-12-19,3.6931,3.6931,3.5945,3.6833,4241,0
2005-12-20,3.6044,3.6339,3.5945,3.5945,8774,0
2005-12-21,3.5945,3.6437,3.5945,3.5945,12692,0
2005-12-22,3.5945,3.5945,3.5553,3.5945,17287,0
2005-12-23,3.7422,3.7422,3.6143,3.6833,6591,0
2005-12-27,3.7422,3.8505,3.5648,3.7422,27859,0
2005-12-28,3.6339,3.7422,3.6044,3.6044,7288,0
2005-12-29,3.7128,3.7323,3.6833,3.6833,4468,0
2005-12-30,3.9393,3.9393,3.6931,3.7815,45767,0
2006-01-03,3.7422,3.7915,3.7422,3.7422,8466,0
2006-01-04,3.7422,3.8407,3.6931,3.7815,11172,0
2006-01-05,3.6437,3.9097,3.6437,3.8211,19050,0
2006-01-06,3.9294,3.9294,3.6437,3.7815,63672,0
2006-01-09,3.6833,3.7815,3.6833,3.7128,4940,0
2006-01-10,3.9886,4.333,3.8505,4.018,114355,0
2006-01-11,4.0279,4.0279,3.7815,3.9491,22152,0
2006-01-12,3.9687,3.9687,3.7225,3.7719,27443,0
2006-01-13,3.7719,3.8703,3.7422,3.7815,16461,0
2006-01-17,3.6931,3.8605,3.6833,3.8014,59910,0
2006-01-18,3.6634,3.7915,3.6634,3.7028,11551,0
2006-01-19,3.6931,4.0279,3.6437,3.9097,43596,0
2006-01-20,4.0081,4.0081,3.831,3.8801,22580,0
2006-01-23,3.9393,4.0968,3.8407,4.0573,60242,0
2006-01-24,3.9886,4.0673,3.8703,4.0279,27352,0
2006-01-25,3.9982,4.0081,3.8605,4.0081,29709,0
2006-01-26,3.9097,4.1165,3.9097,4.1165,40976,0
2006-01-27,4.1363,4.1363,3.9982,4.1067,23361,0
2006-01-30,4.1363,4.1757,4.0673,4.0771,25888,0
2006-01-31,4.1459,4.1855,4.0476,4.1855,18397,0
2006-02-01,4.1855,4.1855,4.1067,4.1363,6409,0
2006-02-02,4.1757,4.2741,4.1363,4.2741,26371,0
2006-02-03,4.2741,4.5794,4.1855,4.54,87725,0
2006-02-06,4.54,4.8846,4.4318,4.6679,75796,0
2006-02-07,4.8255,4.8255,4.5596,4.6581,29304,0
2006-02-08,4.8255,4.8255,4.5301,4.5794,18104,0
2006-02-09,4.8354,4.8354,4.353,4.4908,56617,0
2006-02-10,4.412,4.7763,4.353,4.7271,65505,0
2006-02-13,4.7271,5.2096,4.7271,5.062,442627,0
2006-02-14,5.0225,5.2983,4.5794,4.8255,461888,0
2006-02-15,4.4612,4.8255,4.4612,4.6779,64571,0
2006-02-16,4.6187,4.6385,4.343,4.5104,91022,0
2006-02-17,4.4218,4.5104,4.3626,4.4218,31367,0
2006-02-21,4.4318,4.471,4.2346,4.471,20923,0
2006-02-22,4.4413,4.6779,4.4318,4.5104,26496,0
2006-02-23,4.5596,4.7074,4.5201,4.5201,29708,0
2006-02-24,4.4809,4.5794,4.4318,4.5301,8021,0
2006-02-27,4.5007,4.8255,4.3823,4.796,69414,0
2006-02-28,4.8749,4.8749,4.5007,4.8255,43665,0
2006-03-01,4.8255,5.0717,4.7369,4.8354,74080,0
2006-03-02,4.9239,4.9239,4.7271,4.7271,24087,0
2006-03-03,4.8255,4.9044,4.6187,4.6779,13911,0
2006-03-06,4.7567,4.855,4.6286,4.7369,5611,0
2006-03-07,4.6779,4.7369,4.5596,4.6385,11054,0
2006-03-08,4.7861,4.7861,4.4908,4.6877,10301,0
2006-03-09,4.9931,4.9931,4.6779,4.7369,62637,0
2006-03-10,4.8354,4.9044,4.5991,4.7468,14784,0
2006-03-13,4.8944,4.9239,4.6385,4.7665,29591,0
2006-03-14,4.9143,4.9143,4.4809,4.5892,25776,0
2006-03-15,4.5498,4.9044,4.5498,4.8255,21040,0
2006-03-16,4.8749,5.0225,4.8749,5.0126,56405,0
2006-03-17,5.1408,5.4164,4.9044,5.3474,319934,0
2006-03-20,5.5051,5.6233,5.1801,5.6233,447901,0
2006-03-21,5.6331,6.0466,5.6233,5.899,676426,0
2006-03-22,5.8695,5.9483,5.515,5.7513,126587,0
2006-03-23,5.8695,6.2041,5.7611,6.1059,524626,0
2006-03-24,6.0466,6.0466,5.4657,5.6626,295023,0
2006-03-27,5.6036,5.6036,4.9634,5.2983,254704,0
2006-03-28,5.2884,5.6626,5.2195,5.3574,100403,0
2006-03-29,5.515,5.515,5.1701,5.3674,56930,0
2006-03-30,5.3674,5.3674,5.1603,5.2785,32567,0
2006-03-31,5.4164,5.4164,5.1701,5.2687,37746,0
2006-04-03,5.2392,5.3574,5.1701,5.2983,39185,0
2006-04-04,5.3474,5.3474,5.1701,5.2195,30688,0
2006-04-05,5.3968,5.3968,5.1899,5.3179,39022,0
2006-04-06,5.7709,5.83,5.3869,5.5937,103851,0
2006-04-07,5.7709,5.7709,5.5247,5.7217,20818,0
2006-04-10,5.8202,5.8596,5.4361,5.643,36884,0
2006-04-11,5.5937,5.6036,5.3179,5.574,19924,0
2006-04-12,5.4657,5.6036,5.4657,5.564,11899,0
2006-04-13,5.5347,5.7611,5.5247,5.7118,13851,0
2006-04-17,5.8793,6.2338,5.8004,5.8596,192330,0
2006-04-18,6.0565,6.0565,5.8202,5.8398,46610,0
2006-04-19,6.037,6.037,5.6036,5.7021,23845,0
2006-04-20,5.7217,5.9088,5.6626,5.8596,22489,0
2006-04-21,5.7709,5.7808,5.6233,5.7611,11716,0
2006-04-24,5.7611,6.0565,5.7611,5.9384,44016,0
2006-04-25,5.9875,6.0762,5.9581,6.0565,84954,0
2006-04-26,6.2438,6.6474,6.1453,6.3027,136878,0
2006-04-27,6.4405,6.6278,6.155,6.3618,70098,0
2006-04-28,6.4604,6.5981,6.155,6.421,131668,0
2006-05-01,6.6474,7.0413,6.549,7.0413,336791,0
2006-05-02,7.0905,7.0905,6.677,6.7362,88317,0
2006-05-03,6.8936,6.9823,6.6474,6.9428,121333,0
2006-05-04,7.3761,7.3761,6.7952,7.2877,246309,0
2006-05-05,7.3664,7.3664,7.0019,7.1399,118066,0
2006-05-08,7.317,7.3861,7.0611,7.0807,53288,0
2006-05-09,7.1892,7.2678,7.0217,7.0905,56386,0
2006-05-10,7.2187,7.2285,6.7162,7.1497,72751,0
2006-05-11,7.1004,7.4452,6.9921,7.2187,76174,0
2006-05-12,7.3861,7.3861,6.549,7.0611,136895,0
2006-05-15,7.3861,7.5633,5.3278,5.9875,298928,0
2006-05-16,5.8498,6.5686,5.8498,6.4898,91467,0
2006-05-17,6.4998,6.5686,5.9284,5.9284,129564,0
2006-05-18,5.9483,6.096,5.8596,5.9777,36410,0
2006-05-19,6.1453,6.6868,6.0172,6.48,269425,0
2006-05-22,6.6474,6.7852,6.2928,6.5096,135306,0
2006-05-23,6.539,7.0413,6.5293,6.8936,262615,0
2006-05-24,6.9329,7.0905,6.4013,6.7557,98025,0
2006-05-25,6.2831,6.7852,6.2831,6.6868,20686,0
2006-05-26,6.6573,6.8247,6.5589,6.6376,17504,0
2006-05-30,6.8149,6.8543,6.5589,6.6474,33986,0
2006-05-31,6.6474,6.7362,6.4898,6.6474,11718,0
2006-06-01,6.6474,6.6474,6.4013,6.4504,30365,0
2006-06-02,6.6573,6.6573,6.3914,6.549,53727,0
2006-06-05,6.6868,6.6868,6.2633,6.4111,25796,0
2006-06-06,6.9626,6.9626,6.2928,6.48,46239,0
2006-06-07,6.4013,6.4703,6.4013,6.4405,8814,0
2006-06-08,6.4111,6.4703,6.2831,6.3324,15607,0
2006-06-09,6.4013,6.4504,6.3027,6.4504,9025,0
2006-06-12,6.5981,6.6376,6.4504,6.4604,22894,0
2006-06-13,6.4307,6.5686,6.155,6.3027,29365,0
2006-06-14,6.3027,6.3027,6.1059,6.1848,17706,0
2006-06-15,6.1648,6.1748,6.037,6.1748,12717,0
2006-06-16,6.1453,6.352,6.0466,6.2041,10231,0
2006-06-19,6.3027,6.3027,6.155,6.2537,9914,0
2006-06-20,6.2239,6.3027,6.2239,6.3027,5480,0
2006-06-21,6.3027,6.3421,6.155,6.155,11240,0
2006-06-22,6.155,6.1648,6.155,6.155,1536,0
2006-06-23,6.1748,6.1748,5.9284,5.9284,14271,0
2006-06-26,5.899,5.9088,5.7611,5.83,16679,0
2006-06-27,5.8004,5.8104,5.7021,5.8004,14535,0
2006-06-28,5.7611,5.7709,5.6233,5.6823,20458,0
2006-06-29,5.3083,5.7118,5.2489,5.515,41698,0
2006-06-30,5.4361,6.3914,5.4164,6.0565,40638,0
2006-07-03,5.9875,6.0861,5.8202,6.0074,12971,0
2006-07-05,5.968,6.0565,5.9188,5.9875,7403,0
2006-07-06,6.1059,6.549,6.1059,6.5293,70734,0
2006-07-07,6.5195,6.5195,6.2338,6.5195,28982,0
2006-07-10,6.608,6.8347,6.4998,6.6474,44170,0
2006-07-11,6.5785,6.8347,6.549,6.746,43564,0
2006-07-12,6.8247,6.9823,6.7852,6.8444,38649,0
2006-07-13,6.9232,6.9428,6.6376,6.746,29336,0
2006-07-14,6.7162,7.1399,6.6474,7.0118,46623,0
2006-07-17,7.0807,7.1892,6.9921,7.1104,96496,0
2006-07-18,7.0905,7.4155,6.6672,7.1004,139850,0
2006-07-19,7.1399,7.1399,6.4013,6.8936,73567,0
2006-07-20,6.864,7.0314,6.8051,6.9232,33842,0
2006-07-21,6.6278,6.8347,6.4604,6.6278,70915,0
2006-07-24,6.6376,6.7557,6.6179,6.7557,8484,0
2006-07-25,6.7952,6.8347,6.6672,6.7952,8510,0
2006-07-26,6.6179,7.1399,6.3618,7.0611,104301,0
2006-07-27,7.1301,7.199,6.9135,7.1792,118611,0
2006-07-28,7.1792,7.6324,7.0807,7.6027,191826,0
2006-07-31,7.7801,7.7801,7.2877,7.4748,147810,0
2006-08-01,7.6324,7.6324,7.4844,7.5928,53657,0
2006-08-02,7.6324,7.6324,7.3466,7.6027,107371,0
2006-08-03,7.583,7.6027,7.1497,7.5337,115896,0
2006-08-04,7.4354,7.6027,7.2087,7.2877,112539,0
2006-08-07,7.258,7.5633,7.1497,7.5633,78208,0
2006-08-08,7.5535,7.5535,7.1497,7.1497,61598,0
2006-08-09,7.1497,7.2777,7.1497,7.199,5911,0
2006-08-10,7.1004,7.1301,6.5195,6.8839,66645,0
2006-08-11,7.0807,7.0807,6.6179,6.8051,25015,0
2006-08-14,6.8444,7.0905,6.4998,6.8739,56948,0
2006-08-15,7.0807,7.1004,6.8444,6.8839,16948,0
2006-08-16,6.8543,6.9921,6.6672,6.9135,30300,0
2006-08-17,7.0513,7.0513,6.2831,6.6968,166795,0
2006-08-18,6.7557,6.7557,6.48,6.6474,35226,0
2006-08-21,6.6179,6.746,6.48,6.608,14061,0
2006-08-22,6.7952,6.7952,6.48,6.677,40518,0
2006-08-23,6.4998,6.6376,6.421,6.4307,36724,0
2006-08-24,6.48,6.5686,6.2041,6.549,67725,0
2006-08-25,6.539,6.539,6.421,6.4703,2227,0
2006-08-28,6.4111,6.6474,6.4111,6.6474,22656,0
2006-08-29,6.6179,6.6474,6.4504,6.6474,27213,0
2006-08-30,6.6179,6.8839,6.5589,6.6672,40137,0
2006-08-31,6.7162,6.7162,6.3324,6.4998,85324,0
2006-09-01,6.4703,6.549,6.3027,6.3126,26848,0
2006-09-05,6.3027,6.4405,6.1946,6.2732,17207,0
2006-09-06,6.4307,6.7952,6.2537,6.7852,81839,0
2006-09-07,6.6968,6.8444,6.5589,6.6968,18367,0
2006-09-08,6.7262,6.8839,6.4013,6.864,95652,0
2006-09-11,6.864,6.9823,6.6573,6.8247,58402,0
2006-09-12,6.7952,6.7952,6.6376,6.6573,40521,0
2006-09-13,6.7162,6.8444,6.6474,6.746,24894,0
2006-09-14,6.8247,7.071,6.746,6.9626,303742,0
2006-09-15,7.0611,7.2678,6.9626,7.2382,195430,0
2006-09-18,7.1497,7.3664,6.9626,7.2678,151270,0
2006-09-19,7.2678,7.3761,6.9725,7.1399,21667,0
2006-09-20,6.9921,7.2678,6.7065,7.2285,88761,0
2006-09-21,7.2382,7.2777,6.9135,7.1892,75090,0
2006-09-22,7.1595,7.2187,6.9135,7.0611,78327,0
2006-09-25,7.2678,7.327,6.864,7.1792,77876,0
2006-09-26,7.317,7.317,6.9035,6.9428,106053,0
2006-09-27,7.0413,7.2877,6.9626,7.1892,131141,0
2006-09-28,7.2482,7.4155,7.1201,7.3466,284452,0
2006-09-29,7.4254,7.9768,7.3566,7.8489,504491,0
2006-10-02,8.1344,8.1344,7.7307,8.0164,177430,0
2006-10-03,8.1149,8.1344,7.7801,8.0951,119231,0
2006-10-04,8.1245,8.5678,7.9474,8.5186,288223,0
2006-10-05,8.617,8.617,8.1344,8.233,69191,0
2006-10-06,8.1739,8.1739,7.6815,7.7602,165205,0
2006-10-09,7.7602,8.0457,7.7602,7.9671,38629,0
2006-10-10,7.9376,8.0457,7.7899,8.0164,22959,0
2006-10-11,7.9376,8.3708,7.9376,8.2134,104672,0
2006-10-12,8.3708,8.3708,8.0755,8.1444,31748,0
2006-10-13,8.0951,8.2231,7.8784,8.0755,24401,0
2006-10-16,8.0457,8.3512,8.0457,8.2724,31589,0
2006-10-17,8.3216,8.3216,8.0755,8.1344,23066,0
2006-10-18,8.2724,8.3708,7.8784,8.3117,180738,0
2006-10-19,8.4497,8.8042,8.3708,8.4692,323661,0
2006-10-20,8.5678,8.824,8.4299,8.7451,432027,0
2006-10-23,8.814,8.824,8.3117,8.4988,72375,0
2006-10-24,8.617,8.6565,8.4692,8.4692,34618,0
2006-10-25,8.5186,8.5875,8.2724,8.3315,57474,0
2006-10-26,8.302,8.3315,8.1149,8.1149,75950,0
2006-10-27,8.036,8.0755,7.8193,8.0164,82457,0
2006-10-30,8.0457,8.0852,7.7801,7.8292,28553,0
2006-10-31,7.8193,7.8193,7.199,7.3369,142234,0
2006-11-01,7.2187,7.6716,7.0314,7.5337,57519,0
2006-11-02,7.5633,7.7307,7.2975,7.4452,91616,0
2006-11-03,7.4155,7.5043,7.199,7.2877,37722,0
2006-11-06,7.2777,7.4844,7.1399,7.1792,85285,0
2006-11-07,7.2285,7.2678,7.071,7.1301,73673,0
2006-11-08,6.9823,7.0905,6.8051,6.9921,106468,0
2006-11-09,6.9626,7.0905,6.7852,7.0905,101517,0
2006-11-10,7.0905,7.1201,6.8739,6.8839,64228,0
2006-11-13,6.6968,6.8149,6.155,6.2633,190422,0
2006-11-14,6.2141,7.0019,6.2141,6.9329,320567,0
2006-11-15,7.1399,7.3369,6.9921,7.1595,63758,0
2006-11-16,7.1399,7.2482,6.7756,6.8444,59309,0
2006-11-17,7.0217,7.0217,6.6573,6.8839,42496,0
2006-11-20,7.0413,7.0413,6.7756,6.7756,10241,0
2006-11-21,6.9329,6.9329,6.6474,6.7557,15866,0
2006-11-22,6.7065,6.8839,6.5293,6.7952,71323,0
2006-11-24,6.5884,6.7756,6.5884,6.6573,32991,0
2006-11-27,6.6474,6.7162,6.5884,6.6672,25554,0
2006-11-28,6.6672,6.6672,6.5981,6.6376,3383,0
2006-11-29,6.6474,6.7656,6.6376,6.7162,9695,0
2006-11-30,6.746,6.7852,6.6474,6.7262,10739,0
2006-12-01,6.7656,6.7656,6.6278,6.6868,17672,0
2006-12-04,6.6573,6.6868,6.4013,6.5096,73274,0
2006-12-05,6.4998,6.5884,6.2438,6.2438,64850,0
2006-12-06,6.2438,6.4703,6.2438,6.2438,41728,0
2006-12-07,6.3126,6.3324,5.9975,6.0074,51481,0
2006-12-08,6.0271,6.1156,5.564,5.6823,128513,0
2006-12-11,5.6923,5.9088,5.564,5.7316,42324,0
2006-12-12,5.8398,5.8398,5.4164,5.446,56529,0
2006-12-13,5.564,5.7907,5.4657,5.6233,78002,0
2006-12-14,5.6134,5.6134,5.515,5.5543,43172,0
2006-12-15,5.6233,5.6233,4.9437,5.1899,137895,0
2006-12-18,5.2195,5.5839,5.1701,5.564,61936,0
2006-12-19,5.6134,5.6134,5.2195,5.3376,82850,0
2006-12-20,5.3574,5.4065,5.2687,5.2687,17930,0
2006-12-21,5.2785,5.7118,5.2785,5.6923,51603,0
2006-12-22,5.7217,5.7217,5.5543,5.6823,21758,0
2006-12-26,5.6233,6.096,5.6233,6.0861,32643,0
2006-12-27,6.1059,6.1059,5.8793,6.0664,103107,0
2006-12-28,6.9035,7.0905,6.352,6.3618,550938,0
2006-12-29,6.6474,6.8444,6.421,6.7557,237927,0
2007-01-03,6.7262,6.7262,6.3027,6.3815,84213,0
2007-01-04,6.539,6.539,6.0565,6.1156,77653,0
2007-01-05,6.2041,6.2041,6.0565,6.1353,21584,0
2007-01-08,6.2537,6.5884,6.0664,6.5096,67184,0
2007-01-09,6.6573,6.8739,6.4111,6.4898,164793,0
2007-01-10,6.5195,6.549,6.2831,6.3421,36361,0
2007-01-11,6.4604,6.549,6.4111,6.4703,33737,0
2007-01-12,6.539,6.7162,6.539,6.6672,45266,0
2007-01-16,6.6474,7.199,6.6376,6.7065,311531,0
2007-01-17,6.7557,7.1104,6.608,7.1104,174611,0
2007-01-18,7.1399,7.7504,7.1104,7.4452,513345,0
2007-01-19,7.5337,7.7307,7.4354,7.6027,292662,0
2007-01-22,7.6815,7.7504,7.327,7.7504,91536,0
2007-01-23,7.9278,8.1542,7.4748,7.9867,472006,0
2007-01-24,7.9572,8.1542,7.7406,7.8784,155793,0
2007-01-25,7.8489,7.8489,7.3861,7.652,41820,0
2007-01-26,7.6815,7.8489,7.3959,7.5633,26523,0
2007-01-29,7.7602,8.0066,7.4452,7.9376,127958,0
2007-01-30,7.9671,8.2724,7.9278,8.0852,205081,0
2007-01-31,8.0066,8.6072,7.9278,8.5186,195403,0
2007-02-01,8.5186,9.1389,8.0951,9.1291,290852,0
2007-02-02,9.0799,9.0799,8.3708,8.4497,125402,0
2007-02-05,8.3807,8.4692,8.2822,8.4497,39077,0
2007-02-06,8.7647,8.9617,8.4988,8.5186,64110,0
2007-02-07,8.8631,9.2572,8.8631,9.0208,115268,0
2007-02-08,9.0109,9.0109,8.617,8.6761,46430,0
2007-02-09,8.7845,8.9717,8.617,8.6958,31480,0
2007-02-12,8.755,9.3754,8.6368,9.2572,245394,0
2007-02-13,9.65,10.32,9.2867,10.291,282637,0
2007-02-14,9.84,10.094,9.4544,9.848,165344,0
2007-02-15,9.848,10.134,9.641,9.848,70328,0
2007-02-16,9.848,10.339,9.641,10.184,97974,0
2007-02-20,10.339,10.931,10.034,10.339,69814,0
2007-02-21,10.636,10.735,10.251,10.379,118438,0
2007-02-22,10.339,10.735,10.094,10.194,71647,0
2007-02-23,10.33,10.96,9.848,10.871,216901,0
2007-02-26,10.881,11.039,10.271,10.32,117914,0
2007-02-27,10.232,10.232,9.4446,9.4544,231149,0
2007-02-28,9.603,9.995,9.533,9.69,98732,0
2007-03-01,9.66,9.66,9.0011,9.583,93582,0
2007-03-02,9.0109,9.593,9.0109,9.4242,40044,0
2007-03-05,9.0897,9.2572,8.3708,8.6465,96540,0
2007-03-06,8.617,9.4446,8.1739,9.0897,223774,0
2007-03-07,9.78,9.907,9.4144,9.603,295967,0
2007-03-08,10.379,10.379,9.868,9.937,255924,0
2007-03-09,10.194,10.194,9.858,10.094,118971,0
2007-03-12,9.868,10.429,9.848,10.134,318069,0
2007-03-13,10.064,10.539,9.927,10.184,359394,0
2007-03-14,10.144,10.469,9.633,10.064,157506,0
2007-03-15,10.261,10.489,9.71,9.995,201247,0
2007-03-16,10.242,10.251,9.848,10.094,50935,0
2007-03-19,10.064,10.31,9.917,10.104,33334,0
2007-03-20,9.937,10.213,9.878,9.956,81531,0
2007-03-21,9.976,10.194,9.976,10.084,95170,0
2007-03-22,10.134,10.222,10.054,10.164,53402,0
2007-03-23,10.31,10.339,9.65,9.976,72421,0
2007-03-26,9.946,9.966,9.848,9.888,27146,0
2007-03-27,9.858,10.114,9.858,9.888,14675,0
2007-03-28,9.888,9.995,9.858,9.917,43876,0
2007-03-29,10.044,10.044,9.878,9.937,58448,0
2007-03-30,10.044,10.044,9.82,9.848,55635,0
2007-04-02,9.848,9.848,9.603,9.603,37781,0
2007-04-03,9.553,9.553,9.2966,9.3361,72731,0
2007-04-04,9.2867,9.78,9.2867,9.4641,49144,0
2007-04-05,9.4641,9.67,9.3655,9.3754,30146,0
2007-04-09,9.3754,9.523,9.1195,9.2572,49968,0
2007-04-10,9.2079,9.2672,8.7647,8.9617,147609,0
2007-04-11,8.9322,9.553,8.9322,9.2966,61371,0
2007-04-12,9.3065,9.3754,8.9519,9.1783,17569,0
2007-04-13,9.1489,9.2966,9.0602,9.0799,49515,0
2007-04-16,9.0406,9.0996,8.9717,9.0307,19643,0
2007-04-17,9.0011,9.1587,8.8337,8.8631,70116,0
2007-04-18,8.7746,9.1587,8.7057,8.814,30696,0
2007-04-19,8.6958,8.8631,8.6958,8.8631,22142,0
2007-04-20,9.0602,9.0602,8.7451,8.8631,25392,0
2007-04-23,9.0406,9.0406,8.7647,8.824,48780,0
2007-04-24,8.7155,8.8534,8.6665,8.7353,39094,0
2007-04-25,8.7254,8.7647,8.5777,8.5777,33496,0
2007-04-26,8.6465,8.6465,8.4003,8.4398,44966,0
2007-04-27,8.4102,8.5678,8.4102,8.4595,18419,0
2007-04-30,8.4398,8.7746,8.4299,8.617,31231,0
2007-05-01,8.6465,8.9322,8.5284,8.8534,74189,0
2007-05-02,8.8534,9.1095,8.7647,8.814,38400,0
2007-05-03,8.9322,9.2867,8.9322,9.1489,110131,0
2007-05-04,9.2572,9.3458,8.814,8.9617,107648,0
2007-05-07,8.9322,9.0602,8.7057,8.7057,56886,0
2007-05-08,8.7155,9.0602,8.4988,9.0602,83979,0
2007-05-09,9.0602,9.1489,8.8731,9.0208,48760,0
2007-05-10,9.1489,9.1489,8.8042,8.8042,22283,0
2007-05-11,9.0406,9.0406,8.6072,8.9125,23159,0
2007-05-14,8.7353,9.2572,8.617,9.0504,43713,0
2007-05-15,9.1883,9.1883,8.2625,8.6761,121311,0
2007-05-16,8.5481,8.5481,8.0263,8.2231,85900,0
2007-05-17,8.1245,8.4003,8.1245,8.2724,39618,0
2007-05-18,8.3117,8.3315,8.1245,8.1344,23498,0
2007-05-21,8.0656,8.3708,8.0656,8.2231,33355,0
2007-05-22,8.2625,8.558,8.2429,8.4792,34956,0
2007-05-23,8.5186,8.5678,8.3708,8.4102,12516,0
2007-05-24,8.3807,8.4595,8.1344,8.2134,18467,0
2007-05-25,8.2526,8.3708,8.2526,8.2625,12642,0
2007-05-29,8.3216,8.617,8.2724,8.4003,38701,0
2007-05-30,8.3216,8.4299,8.1542,8.2231,16490,0
2007-05-31,8.4398,8.617,8.2231,8.4988,41303,0
2007-06-01,8.5777,8.7647,8.3708,8.4398,35471,0
2007-06-04,8.4003,8.5382,8.4003,8.5382,11669,0
2007-06-05,8.4595,8.558,8.4201,8.4595,12613,0
2007-06-06,8.4398,8.6665,8.2921,8.3907,19904,0
2007-06-07,8.3609,8.814,8.3609,8.5088,73641,0
2007-06-08,8.5875,8.5875,8.4792,8.5875,12429,0
2007-06-11,8.6761,8.6761,8.3907,8.4595,18140,0
2007-06-12,8.4201,8.558,8.3708,8.4003,19421,0
2007-06-13,8.4201,8.5186,8.302,8.4201,11605,0
2007-06-14,8.4003,8.5678,8.3708,8.5678,17841,0
2007-06-15,8.5875,8.5875,8.4497,8.4988,22032,0
2007-06-18,8.5186,8.5678,8.4299,8.4299,16765,0
2007-06-19,8.5382,8.6268,8.4398,8.5875,14925,0
2007-06-20,8.617,9.1095,8.5481,8.8042,82711,0
2007-06-21,9.0406,9.1587,8.8534,9.0602,52306,0
2007-06-22,9.1489,9.1489,8.8631,9.0799,34168,0
2007-06-25,9.0011,9.1489,8.9519,9.1291,38130,0
2007-06-26,9.1291,9.603,9.1291,9.4144,125939,0
2007-06-27,9.2572,9.583,9.1587,9.3949,82412,0
2007-06-28,9.2966,9.583,9.2966,9.4144,191827,0
2007-06-29,9.523,9.523,9.0996,9.1587,50443,0
2007-07-02,9.848,9.848,8.7451,9.1981,270006,0
2007-07-03,9.2966,9.543,9.2079,9.3556,58941,0
2007-07-05,9.613,9.84,9.4544,9.84,109992,0
2007-07-06,9.986,10.232,9.81,9.956,147575,0
2007-07-09,10.242,10.242,9.897,9.966,63706,0
2007-07-10,9.956,10.134,9.7,9.848,52967,0
2007-07-11,9.848,9.907,9.603,9.65,26322,0
2007-07-12,9.65,9.81,9.2373,9.513,102364,0
2007-07-13,9.623,9.83,9.2768,9.3065,39224,0
2007-07-16,9.4144,9.503,9.2768,9.4046,26009,0
2007-07-17,9.4342,9.573,9.3655,9.553,50501,0
2007-07-18,9.553,9.553,9.1883,9.1883,38911,0
2007-07-19,9.3161,9.3556,9.0602,9.2079,37873,0
2007-07-20,9.2572,9.3065,9.2079,9.2179,20695,0
2007-07-23,9.1883,9.2768,8.9617,9.0897,36462,0
2007-07-24,9.0701,9.0701,8.6859,8.7845,49112,0
2007-07-25,8.8042,9.0406,8.8042,8.9222,20948,0
2007-07-26,8.9222,8.9222,8.5284,8.5678,39183,0
2007-07-27,8.4892,8.4892,8.1444,8.3315,57759,0
2007-07-30,8.5382,8.5382,7.9967,8.302,60356,0
2007-07-31,8.3708,8.4692,8.105,8.1641,43222,0
2007-08-01,8.0557,8.3216,8.0066,8.2921,35678,0
2007-08-02,8.3708,8.3708,8.0066,8.036,36941,0
2007-08-03,8.036,8.2625,7.7701,7.7701,40478,0
2007-08-06,7.8587,7.8784,7.3959,7.7801,61243,0
2007-08-07,7.8981,8.4201,7.8981,8.233,33983,0
2007-08-08,8.3907,9.1981,8.3907,8.5875,95518,0
2007-08-09,8.6665,8.755,8.3708,8.7155,46600,0
2007-08-10,8.7155,9.1883,8.4892,9.1883,32551,0
2007-08-13,9.3065,9.897,9.2572,9.67,156297,0
2007-08-14,9.66,10.094,9.66,9.81,136728,0
2007-08-15,10.094,10.094,9.2373,9.2672,95996,0
2007-08-16,8.9617,8.9814,8.2231,8.6665,86194,0
2007-08-17,8.9814,9.4544,8.7057,8.7647,43280,0
2007-08-20,9.0011,9.0996,8.4595,8.6665,33445,0
2007-08-21,8.558,8.617,8.2724,8.5088,53994,0
2007-08-22,8.4398,8.6465,8.3708,8.3708,30514,0
2007-08-23,8.5777,8.5777,8.4201,8.4497,22417,0
2007-08-24,8.3708,8.4988,8.0263,8.0263,84513,0
2007-08-27,8.1344,9.1389,8.1344,9.0602,178279,0
2007-08-28,8.9421,9.543,8.7647,9.503,148364,0
2007-08-29,9.4641,9.888,9.1685,9.858,289794,0
2007-08-30,9.84,10.094,9.3556,9.78,138413,0
2007-08-31,9.79,10.271,9.67,10.064,242208,0
2007-09-04,10.084,10.33,9.848,9.946,241153,0
2007-09-05,9.848,10.636,9.67,10.617,296058,0
2007-09-06,10.852,10.931,10.379,10.832,361152,0
2007-09-07,10.686,11.287,10.399,11.237,222637,0
2007-09-10,11.522,11.562,10.439,10.695,281311,0
2007-09-11,10.901,11.316,10.763,10.812,113738,0
2007-09-12,10.832,11.208,10.666,11.099,101053,0
2007-09-13,11.069,11.326,10.861,10.861,263575,0
2007-09-14,11.01,11.374,10.931,11.316,299431,0
2007-09-17,11.297,11.522,10.941,11.109,104967,0
2007-09-18,11.178,11.572,10.931,11.287,241193,0
2007-09-19,11.522,11.906,11.335,11.787,453177,0
2007-09-20,11.817,12.526,11.423,12.301,432884,0
2007-09-21,12.399,12.438,11.502,11.502,463380,0
2007-09-24,11.522,12.006,11.522,11.926,163935,0
2007-09-25,12.016,12.211,11.926,11.966,122918,0
2007-09-26,11.966,11.996,11.582,11.661,80344,0
2007-09-27,11.651,11.856,11.433,11.492,36386,0
2007-09-28,11.472,11.797,11.423,11.463,37187,0
2007-10-01,11.463,11.787,11.433,11.453,27696,0
2007-10-02,11.69,11.778,11.423,11.542,57321,0
2007-10-03,11.522,11.621,10.773,11.039,85263,0
2007-10-04,11.039,11.039,10.842,10.98,19354,0
2007-10-05,11.059,11.227,10.951,11.129,26355,0
2007-10-08,11.079,11.267,11.039,11.109,13863,0
2007-10-09,11.059,11.168,10.98,11.03,14544,0
2007-10-10,11.069,11.709,11.069,11.641,169645,0
2007-10-11,11.651,12.291,11.592,11.797,320634,0
2007-10-12,11.797,13,11.641,12.625,434006,0
2007-10-15,13.225,13.225,12.076,12.595,238759,0
2007-10-16,12.675,13.394,12.675,13.354,458314,0
2007-10-17,13.778,13.778,12.951,13.354,79515,0
2007-10-18,14.378,15.757,14.24,15.609,444085,0
2007-10-19,15.521,15.619,14.929,15.057,110662,0
2007-10-22,14.773,14.773,14.28,14.457,97092,0
2007-10-23,14.527,15.834,14.527,15.087,199058,0
2007-10-24,15.087,15.757,14.783,15.205,53623,0
2007-10-25,15.294,15.757,14.969,15.254,71419,0
2007-10-26,15.393,15.393,14.614,14.822,22611,0
2007-10-29,14.654,16.132,14.28,15.844,125033,0
2007-10-30,15.904,16.505,15.264,16.416,142074,0
2007-10-31,17.067,17.905,16.988,17.166,150321,0
2007-11-01,17.234,17.963,16.988,17.37,97186,0
2007-11-02,17.38,17.836,17.37,17.41,85213,0
2007-11-05,17.48,17.48,16.505,16.673,91652,0
2007-11-06,16.692,16.89,16.377,16.544,32895,0
2007-11-07,15.639,16.289,15.057,15.786,69506,0
2007-11-08,15.854,16.741,15.442,15.757,89215,0
2007-11-09,15.757,15.757,14.773,15.757,64953,0
2007-11-12,15.757,15.993,15.264,15.629,83528,0
2007-11-13,15.639,15.804,15.511,15.609,30303,0
2007-11-14,15.757,16.426,15.709,16.426,54299,0
2007-11-15,16.534,16.731,16.269,16.269,32242,0
2007-11-16,16.525,16.544,15.117,15.146,62304,0
2007-11-19,15.205,15.561,14.033,14.26,99737,0
2007-11-20,14.23,14.773,14.142,14.585,39762,0
2007-11-21,14.467,14.467,13.638,14.062,94714,0
2007-11-23,14.003,14.467,13.748,14.26,19571,0
2007-11-26,14.211,14.959,14.062,14.28,53910,0
2007-11-27,14.221,14.763,14.221,14.713,33954,0
2007-11-28,14.763,15.639,14.713,15.413,88867,0
2007-11-29,15.461,16.761,15.137,16.368,161574,0
2007-11-30,16.929,17.48,16.476,17.37,337112,0
2007-12-03,17.726,18.475,17.44,18.318,195941,0
2007-12-04,18.673,19.518,18.318,19.518,261723,0
2007-12-05,19.696,20.188,18.908,20.188,378841,0
2007-12-06,20.287,22.01,20.091,21.419,267441,0
2007-12-07,21.32,23.122,21.32,22.965,175818,0
2007-12-10,23.538,23.587,22.355,22.552,144311,0
2007-12-11,22.444,24.127,22.374,23.625,278175,0
2007-12-12,24.127,24.62,22.552,24.027,316446,0
2007-12-13,23.912,25.082,23.635,25.005,296095,0
2007-12-14,25.064,25.575,23.971,24.237,187634,0
2007-12-17,24.247,24.837,22.651,22.72,204566,0
2007-12-18,22.72,24.374,22.68,23.942,185993,0
2007-12-19,24.62,25.015,23.645,24.551,170309,0
2007-12-20,25.466,26.443,24.717,25.989,333636,0
2007-12-21,26.59,27.28,25.91,26.924,303929,0
2007-12-24,27.575,28.53,26.924,28.363,214132,0
2007-12-26,28.747,29.337,27.575,28.607,172348,0
2007-12-27,28.559,28.559,26.59,27.221,212369,0
2007-12-28,27.181,28.156,27.102,27.811,180280,0
2007-12-31,27.811,28.559,26.363,26.511,125329,0
2008-01-02,26.62,27.023,24.59,25.88,168805,0
2008-01-03,25.88,27.053,25.456,26.561,193987,0
2008-01-04,26.166,26.343,23.803,24.837,259047,0
2008-01-07,24.817,25.754,24.62,25.546,160439,0
2008-01-08,26.284,26.343,24.629,25.565,129528,0
2008-01-09,25.674,25.832,23.538,25.112,195258,0
2008-01-10,24.847,25.754,24.067,25.536,123468,0
2008-01-11,25.506,25.506,22.75,23.103,348233,0
2008-01-14,23.291,24.127,20.642,20.77,326303,0
2008-01-15,20.603,22.227,20.188,21.901,384187,0
2008-01-16,21.252,22.247,20.198,21.666,222985,0
2008-01-17,21.519,22.159,20.849,21.175,156563,0
2008-01-18,21.34,21.696,20.307,20.661,95649,0
2008-01-22,19.696,21.666,18.742,21.419,129380,0
2008-01-23,20.13,21.213,19.596,20.444,213761,0
2008-01-24,20.444,20.839,20.188,20.484,106351,0
2008-01-25,20.68,21.736,20.68,20.897,83779,0
2008-01-28,20.897,22.109,20.68,21.911,140978,0
2008-01-29,22.374,25.803,22.256,24.403,359226,0
2008-01-30,25.456,25.555,23.635,23.813,117662,0
2008-01-31,23.713,24.443,22.955,23.971,86424,0
2008-02-01,23.892,25.407,23.645,24.897,146963,0
2008-02-04,25.082,25.359,24.137,24.58,60454,0
2008-02-05,24.257,24.917,23.508,24.047,124146,0
2008-02-06,24.217,24.847,23.045,23.635,157417,0
2008-02-07,23.912,25.319,23.301,24.117,187325,0
2008-02-08,24.473,24.483,23.823,24.354,73121,0
2008-02-11,24.757,25.98,24.067,24.787,148238,0
2008-02-12,25.565,26.343,24.512,25.634,382612,0
2008-02-13,26.471,26.471,23.045,24.727,496001,0
2008-02-14,24.727,24.877,22.512,22.66,148065,0
2008-02-15,22.995,22.995,21.125,21.656,191851,0
2008-02-19,21.617,23.015,21.617,22.227,102284,0
2008-02-20,22.02,23.055,21.676,21.981,103483,0
2008-02-21,22.07,23.723,22.07,22.464,124528,0
2008-02-22,22.483,22.483,20.947,21.252,172536,0
2008-02-25,21.075,21.901,20.829,21.901,86747,0
2008-02-26,21.773,22.651,21.015,21.931,122887,0
2008-02-27,22.07,22.572,21.863,22.197,46470,0
2008-02-28,21.981,22.492,21.509,22.296,181137,0
2008-02-29,22.197,22.886,21.626,21.646,231908,0
2008-03-03,21.29,22.651,21.165,21.971,157147,0
2008-03-04,22.188,22.316,21.34,21.764,48089,0
2008-03-05,22.139,24.62,22.139,24.541,321266,0
2008-03-06,24.62,24.877,22.946,23.674,255089,0
2008-03-07,23.448,23.448,21.519,22.798,193962,0
2008-03-10,22.68,22.838,20.553,20.858,98511,0
2008-03-11,20.986,21.666,19.745,20.72,218319,0
2008-03-12,21.646,21.646,20.523,20.553,130199,0
2008-03-13,20.68,21.803,18.958,21.36,160582,0
2008-03-14,21.389,21.813,20.071,20.494,80908,0
2008-03-17,20.474,21.175,18.761,19.431,74950,0
2008-03-18,19.528,22.306,18.908,19.183,353507,0
2008-03-19,19.076,20.188,18.888,19.646,161940,0
2008-03-20,19.577,20.356,18.712,19.992,200640,0
2008-03-24,19.992,22.394,19.992,21.981,418435,0
2008-03-25,22.552,23.625,22.552,23.192,344621,0
2008-03-26,23.625,23.625,22.611,22.916,263465,0
2008-03-27,23.192,23.635,22.651,22.975,114884,0
2008-03-28,22.876,24.62,21.793,24.62,287539,0
2008-03-31,24.62,24.62,21.439,22.522,275788,0
2008-04-01,25.102,25.102,21.489,22.512,222786,0
2008-04-02,22.79,22.79,20.68,21.449,180522,0
2008-04-03,22.05,22.05,20.68,21.843,141236,0
2008-04-04,21.744,22.424,21.479,21.597,139343,0
2008-04-07,22.621,22.621,19.636,20.868,310735,0
2008-04-08,20.78,21.252,19.844,20.297,260271,0
2008-04-09,20.297,20.849,18.828,19.163,241854,0
2008-04-10,19.393,19.45,17.254,19.046,1290973,0
2008-04-11,18.722,18.722,17.726,18.208,226155,0
2008-04-14,17.657,18.456,15.953,16.25,507280,0
2008-04-15,16.25,16.25,14.575,16.082,690626,0
2008-04-16,16.112,17.45,15.659,16.959,517194,0
2008-04-17,16.771,16.929,15.963,16.25,365375,0
2008-04-18,17.726,18.908,17.097,18.416,727583,0
2008-04-21,18.958,19.193,17.264,17.836,302349,0
2008-04-22,19.036,19.313,18.368,18.858,320092,0
2008-04-23,19.017,19.183,18.712,18.712,97632,0
2008-04-24,18.948,18.958,18.228,18.397,128849,0
2008-04-25,18.368,19.596,18.368,19.105,112776,0
2008-04-28,19.105,19.548,18.809,19.528,69752,0
2008-04-29,19.548,19.696,18.573,18.799,120906,0
2008-04-30,18.712,19.134,18.288,18.514,85682,0
2008-05-01,18.426,19.293,18.002,18.543,160217,0
2008-05-02,18.05,19.403,18.05,18.514,152501,0
2008-05-05,18.702,19.403,18.169,19.363,170740,0
2008-05-06,18.732,18.958,18.129,18.663,398193,0
2008-05-07,18.712,19.932,18.663,19.775,448819,0
2008-05-08,20.434,20.523,18.968,19.263,434333,0
2008-05-09,20.82,22.256,19.844,21.803,1052164,0
2008-05-12,22.09,25.112,21.676,24.936,1110740,0
2008-05-13,24.917,25.102,23.733,24.639,527984,0
2008-05-14,24.649,26.333,24.649,25.634,425775,0
2008-05-15,25.466,25.605,24,24.187,273270,0
2008-05-16,24.393,24.512,23.36,23.793,250149,0
2008-05-19,23.793,24.384,22.75,23.568,336866,0
2008-05-20,23.615,23.615,22.572,23.025,109659,0
2008-05-21,23.025,23.172,21.666,21.764,194281,0
2008-05-22,21.706,22.1,21.115,21.676,143763,0
2008-05-23,21.696,22,20.839,21.379,134817,0
2008-05-27,21.389,23.035,21.165,22.483,281432,0
2008-05-28,22.394,22.848,22.05,22.552,151000,0
2008-05-29,22.414,22.474,21.232,21.369,190110,0
2008-05-30,21.369,21.773,20.917,21.213,137948,0
2008-06-02,21.419,21.873,20.78,20.829,173504,0
2008-06-03,20.829,21.145,20.632,21.135,239155,0
2008-06-04,20.986,22.641,20.986,22.227,344706,0
2008-06-05,22.325,23.743,22.325,23.605,414776,0
2008-06-06,23.38,23.38,21.155,21.175,407175,0
2008-06-09,21.3,21.882,20.73,20.849,314274,0
2008-06-10,20.68,21.105,20.327,20.484,358131,0
2008-06-11,20.385,20.907,20.375,20.543,96877,0
2008-06-12,20.78,21.558,19.834,20.178,266388,0
2008-06-13,20.238,21.863,20.091,21.587,492512,0
2008-06-16,21.459,22.404,21.105,21.921,173734,0
2008-06-17,21.911,22.04,21.479,21.666,131583,0
2008-06-18,21.33,21.646,20.593,20.829,170208,0
2008-06-19,20.79,21.646,20.78,20.976,109170,0
2008-06-20,20.976,21.185,19.962,20.287,127388,0
2008-06-23,20.385,20.868,20.14,20.267,167446,0
2008-06-24,20.188,20.257,19.007,19.755,184686,0
2008-06-25,19.785,19.992,19.313,19.587,98832,0
2008-06-26,19.163,19.303,17.53,17.983,330698,0
2008-06-27,17.973,18.78,16.988,17.087,959952,0
2008-06-30,17.007,17.963,16.534,16.544,282356,0
2008-07-01,16.387,16.554,14.959,15.776,525151,0
2008-07-02,16.003,16.181,14.565,15.205,409010,0
2008-07-03,15.097,15.619,14.674,15.413,283859,0
2008-07-07,15.679,15.679,14.527,14.773,406645,0
2008-07-08,14.773,17.137,14.417,17.117,533405,0
2008-07-09,16.751,17.047,16.013,16.231,411942,0
2008-07-10,16.201,16.988,16.043,16.25,199941,0
2008-07-11,15.874,16.396,15.264,15.521,177723,0
2008-07-14,15.814,15.934,14.555,14.743,142014,0
2008-07-15,14.605,15.195,14.28,14.812,100329,0
2008-07-16,14.812,16.003,14.575,15.581,169178,0
2008-07-17,15.709,16.436,15.619,16.348,156234,0
2008-07-18,16.396,17.866,15.824,15.993,158649,0
2008-07-21,16.043,16.368,15.804,16.171,86989,0
2008-07-22,16.003,17.52,15.766,16.919,151539,0
2008-07-23,17.56,17.56,16.033,16.328,147777,0
2008-07-24,16.328,16.328,15.619,15.669,48951,0
2008-07-25,15.814,16.231,15.413,15.461,98116,0
2008-07-28,15.413,15.561,14.773,14.773,80441,0
2008-07-29,15.009,16.003,14.861,15.864,120301,0
2008-07-30,16.003,16.152,14.919,15.185,92486,0
2008-07-31,15.165,15.649,14.969,15.067,104308,0
2008-08-01,15.175,15.993,14.89,15.786,128361,0
2008-08-04,15.699,15.699,14.182,14.28,242512,0
2008-08-05,14.909,14.909,14.29,14.605,228002,0
2008-08-06,14.457,14.457,13.394,13.945,362942,0
2008-08-07,13.788,13.867,12.901,12.99,218492,0
2008-08-08,13.048,14.368,12.881,14.172,201343,0
2008-08-11,14.172,14.743,13.718,14.152,237938,0
2008-08-12,13.926,15.038,13.718,14.812,258725,0
2008-08-13,14.822,14.841,13.048,13.195,554451,0
2008-08-14,13.384,13.867,12.576,12.754,754293,0
2008-08-15,13.344,14.753,13.048,13.484,935200,0
2008-08-18,13.474,14.162,13.354,13.434,319163,0
2008-08-19,13.541,13.788,12.861,13.215,490175,0
2008-08-20,13.285,13.589,12.901,13.295,279671,0
2008-08-21,12.841,15.097,12.803,15.009,943909,0
2008-08-22,15.028,15.609,14.378,14.536,405871,0
2008-08-25,14.358,14.358,13.609,13.758,266374,0
2008-08-26,13.917,13.955,12.803,13.205,363800,0
2008-08-27,13.384,14.182,12.911,13.867,422328,0
2008-08-28,13.955,13.974,13.424,13.728,335918,0
2008-08-29,13.561,13.778,12.901,13.758,575116,0
2008-09-02,13.984,14.437,13.039,13.589,456127,0
2008-09-03,13.628,13.917,13.295,13.364,327515,0
2008-09-04,13.364,13.935,13.167,13.778,693145,0
2008-09-05,14.072,14.122,12.813,13.275,564366,0
2008-09-08,13.867,13.877,13.118,13.828,384672,0
2008-09-09,13.887,13.887,12.066,12.171,610276,0
2008-09-10,12.361,12.704,11.562,11.748,439650,0
2008-09-11,11.572,12.066,11.297,12.066,446721,0
2008-09-12,11.856,11.976,11.178,11.709,222482,0
2008-09-15,11.178,11.661,10.931,11.433,212488,0
2008-09-16,11.433,12.556,11.039,12.546,194861,0
2008-09-17,12.506,12.506,11.906,12.191,209792,0
2008-09-18,12.496,12.911,12.191,12.695,543466,0
2008-09-19,13.205,13.285,12.595,12.714,197890,0
2008-09-22,12.685,12.704,12.161,12.191,110580,0
2008-09-23,12.251,12.399,11.631,11.946,125055,0
2008-09-24,12.241,12.241,10.745,10.832,203700,0
2008-09-25,10.802,11,9.848,10.154,438566,0
2008-09-26,9.858,10.203,9.858,10.074,97942,0
2008-09-29,10.124,10.124,9.4046,9.4931,169746,0
2008-09-30,9.848,9.848,9.4931,9.67,197772,0
2008-10-01,9.563,9.83,9.3655,9.543,257159,0
2008-10-02,9.4242,9.848,8.8631,8.8929,203270,0
2008-10-03,9.0307,9.1685,8.6268,8.6268,183243,0
2008-10-06,8.5678,8.5974,6.6573,7.0413,790497,0
2008-10-07,7.071,7.3071,6.8936,6.9329,270544,0
2008-10-08,6.7262,6.9135,6.155,6.608,450402,0
2008-10-09,7.1892,7.1892,6.2141,6.2141,206773,0
2008-10-10,6.1156,6.8936,6.096,6.8347,289370,0
2008-10-13,7.2975,7.3664,7.1892,7.3369,190820,0
2008-10-14,7.7209,7.8981,7.2382,7.3466,152189,0
2008-10-15,7.3071,7.5633,7.0019,7.0019,112916,0
2008-10-16,7.0413,7.5141,6.8051,7.4844,149225,0
2008-10-17,7.327,7.583,7.1301,7.5732,175723,0
2008-10-20,7.642,7.7899,7.3959,7.4844,203940,0
2008-10-21,7.4844,7.4844,7.0019,7.0118,134332,0
2008-10-22,6.8936,7.0413,6.4013,6.539,242172,0
2008-10-23,6.608,7.1693,6.4111,6.7065,181822,0
2008-10-24,6.1648,6.6376,6.1648,6.4998,106091,0
2008-10-27,6.1748,6.549,6.1748,6.352,187295,0
2008-10-28,6.6376,6.6376,5.9875,6.1059,225768,0
2008-10-29,6.2041,6.4013,5.9088,5.9284,257958,0
2008-10-30,6.0861,6.1156,5.7316,5.8891,183526,0
2008-10-31,5.8891,6.3324,5.8202,6.2239,165159,0
2008-11-03,6.3324,6.5785,6.2633,6.3618,111094,0
2008-11-04,6.4504,6.5884,6.2141,6.2831,126351,0
2008-11-05,6.2537,6.3815,5.8596,5.8596,106042,0
2008-11-06,5.9284,6.0074,5.6626,5.6823,88598,0
2008-11-07,5.8498,5.968,5.7316,5.8891,86455,0
2008-11-10,5.9777,6.1254,5.6331,5.7021,104892,0
2008-11-11,5.7118,5.7118,5.3278,5.3771,149944,0
2008-11-12,5.3474,5.3574,4.7369,4.7369,187870,0
2008-11-13,4.8846,4.9143,4.2052,4.4218,256406,0
2008-11-14,5.121,5.2785,4.7369,4.9732,276534,0
2008-11-17,4.9536,5.0717,4.7468,4.8255,78134,0
2008-11-18,4.8354,4.855,4.0968,4.1459,254402,0
2008-11-19,4.1558,4.3135,3.9982,3.9982,148327,0
2008-11-20,3.9588,4.0869,3.5058,3.5058,167919,0
2008-11-21,3.6143,3.7719,3.4566,3.7128,160545,0
2008-11-24,3.7521,4.0968,3.6537,3.9886,163390,0
2008-11-25,4.0476,4.0968,3.8899,3.9982,67722,0
2008-11-26,3.9687,4.3724,3.9687,4.3235,158406,0
2008-11-28,4.3922,4.4908,4.2052,4.3823,41935,0
2008-12-01,4.4318,4.5104,3.9393,3.9491,142857,0
2008-12-02,4.018,4.2052,3.9393,4.1953,66604,0
2008-12-03,4.1263,4.6286,4.1263,4.4413,96654,0
2008-12-04,4.4318,4.7665,4.4318,4.54,76908,0
2008-12-05,4.4809,4.796,4.4218,4.796,49863,0
2008-12-08,4.9239,5.446,4.9239,5.446,131244,0
2008-12-09,5.4951,5.4951,5.1506,5.1506,91699,0
2008-12-10,5.1603,5.5937,5.121,5.4164,85627,0
2008-12-11,5.4657,5.6331,5.0422,5.1506,81371,0
2008-12-12,4.3724,5.2096,4.0378,5.1801,140531,0
2008-12-15,5.3278,5.5051,4.6975,4.6975,86927,0
2008-12-16,4.7074,4.855,4.4318,4.8158,129720,0
2008-12-17,4.7763,4.8354,4.5301,4.6187,105493,0
2008-12-18,4.8453,4.8453,4.4318,4.5794,111045,0
2008-12-19,4.6779,4.6975,4.4413,4.6087,168474,0
2008-12-22,4.7172,4.8354,4.4318,4.8354,137210,0
2008-12-23,4.8749,5.1603,4.7172,4.8354,116344,0
2008-12-24,4.8453,4.9338,4.8059,4.855,72357,0
2008-12-26,4.8059,4.9634,4.7369,4.8749,136158,0
2008-12-29,5.1701,5.1701,4.412,4.5696,259933,0
2008-12-30,4.4021,4.5301,3.6931,3.9294,493613,0
2008-12-31,3.9588,3.9886,3.8407,3.9294,284591,0
2009-01-02,3.9786,4.7665,3.9786,4.7567,261167,0
2009-01-05,4.8059,4.8255,4.353,4.5794,188708,0
2009-01-06,4.7172,5.6134,4.5991,5.6036,264539,0
2009-01-07,5.4756,5.6036,5.1701,5.2983,249297,0
2009-01-08,5.2983,5.5839,5.0324,5.5839,95959,0
2009-01-09,5.5937,5.5937,5.0521,5.111,92829,0
2009-01-12,5.2489,5.2687,4.6286,4.6286,129346,0
2009-01-13,4.6877,4.8354,4.3724,4.4021,115971,0
2009-01-14,4.4413,4.4413,4.1459,4.1757,112925,0
2009-01-15,4.1855,4.3135,3.8999,4.1263,218895,0
2009-01-16,4.2445,4.3135,4.0378,4.0771,93582,0
2009-01-20,4.0378,4.1263,3.9393,3.9393,83626,0
2009-01-21,4.0279,4.1657,3.8999,4.0476,117976,0
2009-01-22,4.0673,4.0968,3.9393,4.0476,67299,0
2009-01-23,3.9491,3.9886,3.9393,3.9393,51829,0
2009-01-26,3.9687,4.0771,3.9393,3.9886,58925,0
2009-01-27,3.9687,4.1558,3.9588,4.1459,54689,0
2009-01-28,4.2741,4.412,4.1855,4.2445,70208,0
2009-01-29,4.2247,4.3135,3.9687,3.9687,109380,0
2009-01-30,4.0476,4.0476,3.8505,3.9196,97312,0
2009-02-02,3.9196,3.9982,3.9196,3.9393,86078,0
2009-02-03,4.018,4.0869,3.9294,4.0476,71292,0
2009-02-04,4.1757,4.2247,4.0378,4.0869,82089,0
2009-02-05,4.1165,4.1165,3.9886,4.0869,73187,0
2009-02-06,4.0476,4.1855,4.0279,4.1757,67158,0
2009-02-09,4.2247,4.333,4.1363,4.3235,50278,0
2009-02-10,4.2151,4.2741,3.9687,3.9687,48867,0
2009-02-11,4.0771,4.1067,3.9886,4.018,33467,0
2009-02-12,4.0378,4.0573,3.831,3.831,155669,0
2009-02-13,3.8703,3.9982,3.8211,3.8703,50543,0
2009-02-17,3.8014,3.8111,3.4566,3.5748,152817,0
2009-02-18,3.8407,3.9687,3.6044,3.8605,121209,0
2009-02-19,3.9393,3.9886,3.6143,3.6437,49065,0
2009-02-20,3.6143,3.6437,3.3384,3.3384,144780,0
2009-02-23,3.378,3.378,2.9741,2.9741,156279,0
2009-02-24,3.0036,3.1711,2.9642,3.0726,94364,0
2009-02-25,3.0628,3.1808,2.984,3.0824,69355,0
2009-02-26,3.0923,3.1414,3.0036,3.0332,80108,0
2009-02-27,2.9543,3.1022,2.9543,2.984,38042,0
2009-03-02,2.9543,2.9741,2.6393,2.6491,143086,0
2009-03-03,2.7181,2.9642,2.5015,2.5015,108845,0
2009-03-04,2.5999,2.7575,2.5803,2.7378,83315,0
2009-03-05,2.7674,2.8166,2.5704,2.5704,71914,0
2009-03-06,2.7082,2.7378,2.5704,2.59,79497,0
2009-03-09,2.5605,2.5803,2.4027,2.4027,94498,0
2009-03-10,2.4423,2.659,2.4423,2.5999,52290,0
2009-03-11,2.659,2.7969,2.6194,2.6786,32192,0
2009-03-12,2.6786,2.9347,2.659,2.9347,64798,0
2009-03-13,2.9543,3.0332,2.7969,2.8757,43115,0
2009-03-16,2.9543,3.0431,2.7771,2.7869,50751,0
2009-03-17,2.8757,2.9642,2.8067,2.9642,41794,0
2009-03-18,2.9543,3.1711,2.9248,3.1711,63629,0
2009-03-19,3.2597,3.2891,3.0628,3.2105,75212,0
2009-03-20,3.2105,3.2301,3.1022,3.1022,65376,0
2009-03-23,3.2204,3.5058,3.2204,3.5058,146722,0
2009-03-24,3.4961,3.4961,3.2991,3.378,86604,0
2009-03-25,3.378,3.7028,3.3483,3.7028,98866,0
2009-03-26,3.8211,4.8158,3.7521,4.6779,327760,0
2009-03-27,4.7074,4.7271,4.4318,4.4809,109808,0
2009-03-30,4.4809,4.4809,4.1459,4.1855,107257,0
2009-03-31,4.333,4.6286,4.3235,4.471,78165,0
2009-04-01,4.343,4.5201,4.1855,4.4612,64799,0
2009-04-02,4.5596,4.9143,4.5201,4.865,116335,0
2009-04-03,4.8749,5.8793,4.7763,5.6527,251873,0
2009-04-06,5.6725,5.6725,4.855,5.062,230634,0
2009-04-07,5.0717,5.0717,4.5498,4.7172,161675,0
2009-04-08,4.7369,4.8059,4.4809,4.8059,83313,0
2009-04-09,5.1899,5.4065,4.8453,5.2588,166392,0
2009-04-13,5.2588,5.4164,5.062,5.3574,59999,0
2009-04-14,5.3574,5.3574,4.9437,4.9832,122181,0
2009-04-15,4.9832,5.1998,4.8453,5.062,45461,0
2009-04-16,5.2195,5.4559,5.0916,5.3278,109968,0
2009-04-17,5.4263,5.4263,5.1408,5.3376,86988,0
2009-04-20,5.2195,5.3083,4.9239,4.9338,110084,0
2009-04-21,4.9437,5.3179,4.8944,5.2588,84241,0
2009-04-22,5.1701,5.4852,5.121,5.3278,119721,0
2009-04-23,5.4852,5.4852,5.2096,5.2983,85286,0
2009-04-24,5.4164,5.4852,5.2294,5.4065,92911,0
2009-04-27,5.2096,5.4559,5.1012,5.1998,90241,0
2009-04-28,5.1701,5.2687,5.0916,5.1801,54591,0
2009-04-29,5.3574,5.5247,5.2195,5.4756,89043,0
2009-04-30,5.5247,6.4504,5.5247,5.8695,323630,0
2009-05-01,5.9088,6.6179,5.9088,6.6179,193864,0
2009-05-04,6.7952,7.0611,6.608,6.8936,220997,0
2009-05-05,6.8543,7.2877,6.5589,7.1892,246474,0
2009-05-06,7.4649,7.7307,7.3071,7.4748,303213,0
2009-05-07,7.6224,7.642,6.3027,6.7162,263059,0
2009-05-08,6.8347,7.199,6.7952,7.0314,135398,0
2009-05-11,7.071,7.3761,6.7362,7.3566,146458,0
2009-05-12,7.4155,7.4155,6.9135,7.2877,193955,0
2009-05-13,7.3959,7.3959,5.9188,6.4307,408039,0
2009-05-14,6.4307,7.0513,6.2239,6.6968,112700,0
2009-05-15,6.7952,6.8347,6.5785,6.608,77782,0
2009-05-18,6.677,6.8936,6.5195,6.8936,97324,0
2009-05-19,6.8936,7.0118,6.7362,6.8149,95044,0
2009-05-20,6.8543,6.9135,6.7262,6.8936,82875,0
2009-05-21,6.8739,6.8739,6.5785,6.6868,116357,0
2009-05-22,6.746,6.8739,6.4898,6.5981,54028,0
2009-05-26,6.549,6.8739,6.539,6.8739,52639,0
2009-05-27,6.8543,6.9232,6.6573,6.8444,67302,0
2009-05-28,6.8739,6.8739,6.6672,6.7557,77453,0
2009-05-29,6.7557,6.7952,6.5686,6.6573,58463,0
2009-06-01,6.8149,7.0217,6.746,6.8051,85301,0
2009-06-02,6.8149,6.8149,6.4013,6.549,138321,0
2009-06-03,6.4013,6.5785,6.4013,6.549,70112,0
2009-06-04,6.6868,6.7852,6.4013,6.7557,57214,0
2009-06-05,6.7952,6.8149,6.608,6.746,64679,0
2009-06-08,6.6179,6.7756,6.6179,6.6672,44890,0
2009-06-09,6.7162,6.7952,6.6376,6.7262,37522,0
2009-06-10,6.8051,6.8936,6.539,6.6868,86918,0
2009-06-11,6.746,6.8051,6.5981,6.6179,42367,0
2009-06-12,6.6278,6.6672,6.4504,6.6672,60150,0
2009-06-15,6.6968,6.7262,6.2041,6.3027,105680,0
2009-06-16,6.4013,6.4998,6.0565,6.1156,73497,0
2009-06-17,6.1254,6.155,5.8004,6.1453,105406,0
2009-06-18,6.1156,6.1156,5.9284,6.0172,44613,0
2009-06-19,6.1156,6.1254,5.9284,5.9975,126579,0
2009-06-22,5.9581,6.1254,5.5445,5.6626,119407,0
2009-06-23,5.6527,5.6527,5.4164,5.5445,78907,0
2009-06-24,5.6233,6.0172,5.5051,5.6923,65150,0
2009-06-25,5.5937,5.9875,5.5937,5.8498,53998,0
2009-06-26,5.83,6.0271,5.5051,5.7217,1095343,0
2009-06-29,5.83,6.3815,5.7217,6.155,151614,0
2009-06-30,6.155,6.2239,6.0074,6.0074,56803,0
2009-07-01,6.0466,6.1946,5.9088,5.9875,43297,0
2009-07-02,5.83,5.9088,5.7316,5.8004,52308,0
2009-07-06,5.7217,5.7709,5.6233,5.6626,38443,0
2009-07-07,5.968,6.7162,5.8104,6.677,293556,0
2009-07-08,6.7262,6.7262,6.3126,6.4898,98107,0
2009-07-09,6.48,6.8739,6.4013,6.6474,106695,0
2009-07-10,6.5589,6.7756,6.4703,6.5785,79319,0
2009-07-13,6.677,6.677,6.3618,6.539,38935,0
2009-07-14,6.5686,6.6179,6.421,6.5785,27539,0
2009-07-15,6.6672,7.3664,6.539,7.2678,609771,0
2009-07-16,7.258,7.3861,7.0807,7.1399,146891,0
2009-07-17,7.2482,7.2482,6.8839,7.2087,109979,0
2009-07-20,7.2285,7.2285,6.9921,7.1399,84837,0
2009-07-21,7.2382,7.2382,7.0019,7.2187,80195,0
2009-07-22,7.2187,7.6815,7.0019,7.4943,200259,0
2009-07-23,7.4748,7.642,7.3664,7.4649,103222,0
2009-07-24,7.4354,7.583,7.1399,7.4058,86838,0
2009-07-27,7.4058,7.6126,7.4058,7.4649,62899,0
2009-07-28,7.4943,7.5436,7.3466,7.4254,52882,0
2009-07-29,7.4549,7.4549,7.1892,7.2678,39998,0
2009-07-30,7.3566,7.5337,7.3071,7.3466,83445,0
2009-07-31,7.2482,7.6815,7.0513,7.5141,110482,0
2009-08-03,7.5535,7.7209,7.4943,7.6914,61813,0
2009-08-04,7.5732,8.105,7.5732,8.0656,180164,0
2009-08-05,7.9671,8.0656,7.8292,7.9768,120926,0
2009-08-06,7.9768,8.0263,7.7701,7.8784,88738,0
2009-08-07,7.8784,7.9278,7.6815,7.8883,96442,0
2009-08-10,7.8784,8.0557,7.7997,8.036,78027,0
2009-08-11,8.1838,8.6859,8.0755,8.3708,239270,0
2009-08-12,8.7451,8.9814,8.4003,8.8929,409692,0
2009-08-13,8.9421,8.9421,8.0263,8.4497,246594,0
2009-08-14,8.5186,8.5382,8.0656,8.1935,119870,0
2009-08-17,8.0066,8.0557,7.4155,7.4943,255673,0
2009-08-18,7.652,7.8784,7.5337,7.7307,88142,0
2009-08-19,7.652,7.9278,7.4943,7.8587,58117,0
2009-08-20,7.8292,8.1149,7.8292,7.9376,63242,0
2009-08-21,8.0755,8.1838,7.8391,7.8784,96667,0
2009-08-24,8.1149,8.1542,7.8784,7.9278,76359,0
2009-08-25,7.9474,8.0557,7.7801,7.8391,40858,0
2009-08-26,7.8981,7.9967,7.7997,7.8686,49455,0
2009-08-27,7.908,7.908,7.583,7.7012,86178,0
2009-08-28,7.7209,7.8292,7.6618,7.7012,57278,0
2009-08-31,7.7012,7.7209,7.4549,7.4549,59858,0
2009-09-01,7.4354,7.7307,7.2187,7.2285,120499,0
2009-09-02,7.2777,7.3861,7.0118,7.2777,65650,0
2009-09-03,7.3664,7.4844,7.327,7.4649,37539,0
2009-09-04,7.4748,7.7801,7.3959,7.6324,54528,0
2009-09-08,7.7701,7.8587,7.6815,7.7307,52010,0
2009-09-09,7.7602,7.8784,7.642,7.7899,45152,0
2009-09-10,7.8292,7.9768,7.7602,7.8784,65698,0
2009-09-11,7.9572,8.105,7.9376,8.0755,80247,0
2009-09-14,8.036,8.5088,8.036,8.0557,130367,0
2009-09-15,8.036,8.3609,8.036,8.1935,45040,0
2009-09-16,8.302,8.6665,8.302,8.4692,100381,0
2009-09-17,8.4892,8.5974,8.1149,8.3413,78042,0
2009-09-18,8.3413,8.6268,8.2526,8.4102,78593,0
2009-09-21,8.4497,8.4692,8.2429,8.3216,44741,0
2009-09-22,8.4595,8.4892,8.3708,8.4201,46186,0
2009-09-23,8.4792,8.4892,8.3708,8.3907,28758,0
2009-09-24,8.3708,8.4398,7.9967,8.1245,79296,0
2009-09-25,8.0457,8.0457,7.7111,7.8489,78240,0
2009-09-28,7.8391,8.4398,7.7602,8.3907,70434,0
2009-09-29,8.3413,8.6958,8.3413,8.6859,82730,0
2009-09-30,8.7746,8.7943,8.3708,8.4692,48622,0
2009-10-01,8.4988,8.5284,8.0457,8.0852,79237,0
2009-10-02,7.9572,7.9867,7.7801,7.8784,90127,0
2009-10-05,8.0066,8.3708,7.9376,8.0066,90618,0
2009-10-06,8.1245,8.4692,8.1245,8.2625,85075,0
2009-10-07,8.2921,8.5088,8.2921,8.4003,41786,0
2009-10-08,8.4201,8.5875,8.1149,8.3315,69834,0
2009-10-09,7.8883,8.5186,7.8883,8.2625,62855,0
2009-10-12,8.2625,8.4692,8.2625,8.3512,27882,0
2009-10-13,8.3117,8.3708,8.2724,8.3315,32715,0
2009-10-14,8.4398,8.5678,8.3315,8.3413,81221,0
2009-10-15,8.5088,8.5088,8.3413,8.3807,63552,0
2009-10-16,8.4003,8.4299,8.302,8.3512,39082,0
2009-10-19,8.3117,8.3512,8.1838,8.2822,45128,0
2009-10-20,8.3216,8.3315,7.7899,8.105,115536,0
2009-10-21,8.105,8.2724,8.036,8.0755,44626,0
2009-10-22,8.0164,8.2429,8.0164,8.233,23966,0
2009-10-23,8.2724,8.3512,8.0755,8.1245,36956,0
2009-10-26,8.1444,8.1444,7.8784,7.8981,81622,0
2009-10-27,7.908,7.9178,7.7307,7.7899,52787,0
2009-10-28,7.7801,7.7801,7.0905,7.0905,116558,0
2009-10-29,7.2975,7.7602,7.2285,7.4254,73409,0
2009-10-30,7.4354,7.5436,7.1301,7.199,50431,0
2009-11-02,7.3071,7.3071,6.9232,6.9921,64026,0
2009-11-03,6.9428,7.0413,6.8444,7.0413,51838,0
2009-11-04,7.0513,7.4649,7.0513,7.2382,62339,0
2009-11-05,7.3566,7.5337,7.317,7.3466,45016,0
2009-11-06,7.327,7.6224,7.2382,7.3566,63004,0
2009-11-09,7.5141,7.5141,7.2382,7.2877,33201,0
2009-11-10,7.4844,7.5337,7.327,7.3761,75655,0
2009-11-11,7.4354,7.4354,7.2482,7.327,32003,0
2009-11-12,7.3761,7.4354,7.2877,7.3369,17681,0
2009-11-13,7.4748,7.4748,7.199,7.2678,26307,0
2009-11-16,7.317,7.4748,7.258,7.3466,40335,0
2009-11-17,7.2777,7.4254,7.2777,7.3071,39065,0
2009-11-18,7.327,7.3761,7.1892,7.2777,15042,0
2009-11-19,7.2975,7.327,7.1497,7.1693,20474,0
2009-11-20,7.1104,7.2482,7.1004,7.1497,36525,0
2009-11-23,7.3861,7.4058,7.0019,7.1792,48240,0
2009-11-24,7.1693,7.2285,6.9823,7.0019,46158,0
2009-11-25,7.0905,7.0905,6.8739,6.9428,76505,0
2009-11-27,6.864,6.9921,6.7362,6.9135,37888,0
2009-11-30,7.0905,7.0905,6.6474,6.864,87925,0
2009-12-01,6.8936,7.071,6.8051,7.0611,53527,0
2009-12-02,7.071,7.1399,6.9428,7.1399,48103,0
2009-12-03,7.1595,7.1792,6.9823,7.0019,38886,0
2009-12-04,7.0807,7.1104,6.8936,7.0413,47029,0
2009-12-07,6.9823,7.1301,6.9823,7.0118,29719,0
2009-12-08,7.0118,7.1201,6.9428,7.1104,43437,0
2009-12-09,7.1595,7.1892,7.0611,7.1104,24223,0
2009-12-10,7.1301,7.2678,7.1301,7.1892,35012,0
2009-12-11,7.2678,7.2877,7.0807,7.2285,25971,0
2009-12-14,7.2187,7.2678,7.0905,7.2285,23885,0
2009-12-15,7.1892,7.3071,7.1792,7.2285,32200,0
2009-12-16,7.3071,7.4354,7.1892,7.3861,52322,0
2009-12-17,7.4354,7.8292,7.4354,7.8292,111496,0
2009-12-18,7.8292,7.8292,7.4649,7.5535,102888,0
2009-12-21,7.6716,8.0263,7.6716,7.8784,150165,0
2009-12-22,7.9278,8.4299,7.9178,8.3315,189647,0
2009-12-23,8.3708,8.4692,8.2822,8.3708,40892,0
2009-12-24,8.3413,8.4201,8.1838,8.2921,29458,0
2009-12-28,8.3609,8.3609,8.1739,8.1739,23158,0
2009-12-29,8.2526,8.8042,8.2526,8.6859,165581,0
2009-12-30,8.6565,8.6565,8.3807,8.4892,47927,0
2009-12-31,8.5678,8.9026,8.2822,8.4299,198487,0
2010-01-04,8.7254,9.0406,8.4692,9.0109,174393,0
2010-01-05,9.0109,9.2277,9.0109,9.2277,168183,0
2010-01-06,9.2768,9.4242,9.0406,9.1981,111197,0
2010-01-07,9.2079,9.563,9.1685,9.563,87631,0
2010-01-08,9.641,10.271,9.2867,10.251,244892,0
2010-01-11,10.429,11.287,10.32,10.891,538366,0
2010-01-12,10.97,11.039,10.636,10.802,173690,0
2010-01-13,10.695,10.861,10.409,10.861,250370,0
2010-01-14,10.931,11.661,10.881,11.601,309122,0
2010-01-15,11.738,12.141,11.257,11.364,376622,0
2010-01-19,11.817,12.066,11.374,11.768,218166,0
2010-01-20,11.738,11.817,11.227,11.817,127999,0
2010-01-21,11.886,12.016,10.549,11.059,276844,0
2010-01-22,11.119,11.758,10.951,11.297,306830,0
2010-01-25,11.729,11.748,11.079,11.227,121269,0
2010-01-26,11.02,11.374,10.832,11.374,113950,0
2010-01-27,11.297,11.335,11.039,11.335,82961,0
2010-01-28,11.287,11.287,10.852,10.98,88351,0
2010-01-29,10.99,11.257,10.941,10.97,65221,0
2010-02-01,11.099,11.099,10.666,10.745,104737,0
2010-02-02,10.636,11.119,10.607,10.921,126416,0
2010-02-03,10.931,11.817,10.931,11.482,169357,0
2010-02-04,11.976,11.976,11.079,11.237,228079,0
2010-02-05,11.247,11.374,10.646,10.96,168066,0
2010-02-08,11.01,11.217,10.812,10.931,70207,0
2010-02-09,10.99,11.149,10.725,10.96,187979,0
2010-02-10,10.852,11.492,10.695,11.257,156088,0
2010-02-11,11.297,11.661,11.178,11.582,91332,0
2010-02-12,11.512,11.807,11.355,11.719,141032,0
2010-02-16,11.976,12.704,11.719,12.695,477599,0
2010-02-17,12.261,12.311,11.079,11.768,946723,0
2010-02-18,11.817,12.744,11.768,12.576,353445,0
2010-02-19,12.456,12.546,12.261,12.381,227850,0
2010-02-22,12.891,14.053,12.803,13.698,691736,0
2010-02-23,13.877,13.887,13.108,13.808,439308,0
2010-02-24,13.877,14.467,13.828,14.28,483695,0
2010-02-25,14.102,14.88,14.102,14.773,644518,0
2010-02-26,14.841,15.383,14.654,15.215,595380,0
2010-03-01,15.709,15.804,12.921,14.417,2271465,0
2010-03-02,14.773,15.264,14.527,14.753,535153,0
2010-03-03,14.723,14.773,13.493,14.092,626170,0
2010-03-04,13.955,14.192,13.235,14.033,476738,0
2010-03-05,14.033,14.427,14.033,14.142,217285,0
2010-03-08,14.536,14.683,14.142,14.182,205054,0
2010-03-09,14.28,14.447,13.897,13.917,220517,0
2010-03-10,13.994,14.25,13.935,14.003,148926,0
2010-03-11,13.945,14.23,13.935,14.013,119076,0
2010-03-12,13.994,14.172,13.887,14.003,163283,0
2010-03-15,13.887,14.023,13.551,13.758,158039,0
2010-03-16,13.718,14.023,13.569,14.013,223498,0
2010-03-17,14.023,14.427,14.023,14.201,247214,0
2010-03-18,14.132,14.664,14.092,14.614,209850,0
2010-03-19,14.693,14.733,14.023,14.26,166197,0
2010-03-22,14.043,14.132,13.788,14.082,144646,0
2010-03-23,14.082,14.102,13.648,13.758,187943,0
2010-03-24,13.638,13.788,12.901,13.048,413261,0
2010-03-25,13.215,13.609,13.058,13.255,170892,0
2010-03-26,13.215,13.305,12.813,12.931,183691,0
2010-03-29,12.891,13.039,12.655,12.831,161696,0
2010-03-30,12.695,12.754,11.611,12.428,579764,0
2010-03-31,12.456,12.841,12.076,12.605,184007,0
2010-04-01,12.341,12.841,12.211,12.813,177091,0
2010-04-05,12.921,13.039,12.605,12.615,127422,0
2010-04-06,12.556,12.951,12.556,12.891,127832,0
2010-04-07,12.803,12.99,12.605,12.704,61474,0
2010-04-08,12.496,12.97,12.428,12.951,123609,0
2010-04-09,12.951,13.195,12.595,12.793,99985,0
2010-04-12,12.724,12.803,12.605,12.655,74876,0
2010-04-13,12.566,12.605,12.171,12.331,103563,0
2010-04-14,12.291,12.566,12.241,12.526,58405,0
2010-04-15,12.418,12.685,12.261,12.625,76199,0
2010-04-16,12.665,12.665,11.876,12.341,144132,0
2010-04-19,12.231,12.351,11.709,12.085,163522,0
2010-04-20,12.141,12.331,11.966,12.321,64959,0
2010-04-21,12.321,12.321,12.066,12.191,62115,0
2010-04-22,12.076,12.901,11.996,12.774,198725,0
2010-04-23,12.675,13.068,12.605,12.891,100464,0
2010-04-26,12.851,13.068,12.408,12.585,100165,0
2010-04-27,12.506,12.516,11.847,11.926,123244,0
2010-04-28,11.926,11.996,11.582,11.876,157283,0
2010-04-29,11.886,13.048,11.817,12.704,544036,0
2010-04-30,12.901,12.901,12.181,12.201,183330,0
2010-05-03,12.171,12.615,12.161,12.191,135169,0
2010-05-04,12.201,12.201,11.601,11.866,194896,0
2010-05-05,11.641,11.837,10.763,11.345,228720,0
2010-05-06,11.297,11.631,9.956,10.822,294582,0
2010-05-07,11.119,11.119,9.897,10.33,201055,0
2010-05-10,10.832,11.326,10.646,10.921,175933,0
2010-05-11,10.832,11.611,10.459,11.227,223414,0
2010-05-12,11.582,11.67,10.636,10.921,415187,0
2010-05-13,10.822,11.089,10.773,10.891,216086,0
2010-05-14,10.763,10.773,10.213,10.479,161532,0
2010-05-17,10.399,10.588,9.553,10.222,312431,0
2010-05-18,10.499,10.519,9.83,10.034,246087,0
2010-05-19,9.79,10.024,9.603,9.68,136842,0
2010-05-20,9.603,9.603,8.9814,9.1783,233767,0
2010-05-21,8.8929,9.4144,8.7155,9.2277,209278,0
2010-05-24,9.1883,9.65,9.0701,9.0897,100824,0
2010-05-25,8.883,8.9222,8.5186,8.8929,195268,0
2010-05-26,9.1389,9.3261,8.8042,8.8534,122861,0
2010-05-27,9.1883,9.3556,9.0406,9.3161,88033,0
2010-05-28,9.3361,9.4741,9.0701,9.0799,62002,0
2010-06-01,9.0406,9.1883,8.7647,8.7647,51691,0
2010-06-02,8.7746,8.9222,8.7057,8.883,101690,0
2010-06-03,8.9322,9.0996,8.8042,8.8436,94450,0
2010-06-04,8.6368,8.7353,8.4988,8.5088,102202,0
2010-06-07,8.5678,8.6565,8.036,8.0457,143183,0
2010-06-08,8.1739,8.2429,7.8883,8.0066,135505,0
2010-06-09,8.0066,8.2724,7.9278,8.0852,140038,0
2010-06-10,8.2231,8.2625,7.4943,7.7602,440314,0
2010-06-11,7.7307,8.1149,7.6716,7.9967,164364,0
2010-06-14,8.3413,8.8042,8.0951,8.617,221074,0
2010-06-15,8.814,9.2373,8.4692,9.2373,158642,0
2010-06-16,9.2768,9.2768,8.883,9.0208,155876,0
2010-06-17,9.1195,9.1195,8.7353,8.9519,85588,0
2010-06-18,9.0109,9.0208,8.6665,8.7451,117645,0
2010-06-21,8.9814,9.2373,8.6665,8.7353,118695,0
2010-06-22,8.7845,8.7943,8.4692,8.5284,42594,0
2010-06-23,8.558,8.6665,8.2231,8.558,120011,0
2010-06-24,8.5284,8.6761,8.3807,8.5088,92717,0
2010-06-25,8.5382,8.6565,8.4201,8.5974,79137,0
2010-06-28,8.7155,8.7155,8.3708,8.4497,106726,0
2010-06-29,8.3315,8.3413,7.7899,7.9278,167072,0
2010-06-30,7.9572,8.0263,7.5535,7.7701,131224,0
2010-07-01,7.7701,7.7899,7.2482,7.7111,227010,0
2010-07-02,7.7602,7.9671,7.6224,7.9278,97274,0
2010-07-06,8.1542,8.1542,7.4452,7.583,106518,0
2010-07-07,7.583,7.6224,7.3861,7.6027,96074,0
2010-07-08,7.6224,7.7504,7.3466,7.4549,136120,0
2010-07-09,7.4354,7.8292,7.3861,7.7701,60894,0
2010-07-12,7.8094,7.8784,7.5732,7.6914,53133,0
2010-07-13,7.8391,8.0557,7.642,8.0263,65872,0
2010-07-14,8.0457,8.4692,8.0263,8.4497,157502,0
2010-07-15,8.5088,8.7057,8.0557,8.6565,121324,0
2010-07-16,8.6368,8.6761,8.105,8.1641,99457,0
2010-07-19,8.1245,8.2034,7.8784,8.1149,107999,0
2010-07-20,8.036,8.302,7.908,8.2822,88024,0
2010-07-21,7.9768,7.9867,7.5928,7.7012,234143,0
2010-07-22,7.8784,7.9178,7.7307,7.7801,138272,0
2010-07-23,7.7307,7.8686,7.5732,7.7406,121890,0
2010-07-26,7.7307,7.8686,7.4354,7.6716,114038,0
2010-07-27,7.7701,7.7701,7.5633,7.6618,58991,0
2010-07-28,7.6618,7.7406,7.5633,7.652,69574,0
2010-07-29,7.6914,7.6914,7.4452,7.6027,108156,0
2010-07-30,7.5436,7.6027,7.4748,7.5732,81572,0
2010-08-02,7.6914,7.6914,7.5239,7.583,80600,0
2010-08-03,7.583,7.583,7.4844,7.5436,67456,0
2010-08-04,7.583,7.583,7.4943,7.5732,32444,0
2010-08-05,7.5337,7.5436,7.3861,7.4844,112960,0
2010-08-06,7.4254,7.4844,7.199,7.4748,126884,0
2010-08-09,7.5436,7.5436,7.3466,7.4649,42996,0
2010-08-10,7.4844,7.4844,7.2187,7.3071,143222,0
2010-08-11,7.1792,7.258,7.0807,7.2382,98128,0
2010-08-12,7.1399,7.2877,7.0217,7.2482,57720,0
2010-08-13,7.199,7.2382,7.0019,7.1595,92347,0
2010-08-16,7.1595,7.1595,6.608,7.0118,275177,0
2010-08-17,6.7756,6.8149,6.3324,6.6868,257266,0
2010-08-18,6.6868,6.8739,6.5195,6.8347,140284,0
2010-08-19,6.8247,6.9135,6.5785,6.6672,102119,0
2010-08-20,6.677,6.8247,6.4898,6.7262,81682,0
2010-08-23,6.746,6.7656,6.3815,6.4111,168123,0
2010-08-24,6.2831,6.352,5.968,5.9777,283850,0
2010-08-25,5.9975,6.352,5.9188,6.2928,130017,0
2010-08-26,6.3126,6.3126,6.0861,6.2041,68738,0
2010-08-27,6.3027,6.3027,6.037,6.1453,68576,0
2010-08-30,6.2141,6.2338,5.9777,6.0466,87017,0
2010-08-31,5.9975,6.096,5.8695,5.9581,181770,0
2010-09-01,6.0565,6.3618,6.0565,6.3027,123635,0
2010-09-02,6.3717,6.3914,6.3027,6.3421,59132,0
2010-09-03,6.3914,6.6179,6.3618,6.4111,134386,0
2010-09-07,6.3815,6.4604,6.1946,6.3618,66919,0
2010-09-08,6.3618,6.3618,6.3027,6.3126,23358,0
2010-09-09,6.3618,6.5884,6.3618,6.4703,71646,0
2010-09-10,6.4998,6.4998,6.3225,6.4013,40599,0
2010-09-13,6.4013,6.48,6.3126,6.3815,72676,0
2010-09-14,6.3717,6.4604,6.2338,6.4111,63575,0
2010-09-15,6.4898,6.9135,6.3717,6.6278,121743,0
2010-09-16,6.6278,6.8839,6.5981,6.7952,91082,0
2010-09-17,6.8051,6.9135,6.7262,6.7262,81734,0
2010-09-20,6.7162,6.8936,6.6474,6.7756,92647,0
2010-09-21,6.8839,7.1104,6.8051,7.0019,135427,0
2010-09-22,7.0217,7.0217,6.6868,6.8936,65021,0
2010-09-23,6.8936,7.0905,6.8149,6.8936,54644,0
2010-09-24,7.0807,7.1399,6.9725,7.0217,63289,0
2010-09-27,7.0019,7.0611,6.9035,6.9823,49609,0
2010-09-28,7.0118,7.1301,6.7852,6.9921,73864,0
2010-09-29,7.0019,7.2975,6.9428,7.0905,100479,0
2010-09-30,7.1399,7.3761,7.1201,7.1693,64825,0
2010-10-01,7.327,7.327,7.0611,7.1892,63040,0
2010-10-04,7.1595,7.1892,6.9626,7.0413,58294,0
2010-10-05,7.258,7.2777,6.9725,6.9725,137578,0
2010-10-06,6.9232,6.9823,6.8149,6.9035,80387,0
2010-10-07,6.9921,7.0217,6.8444,6.8936,171730,0
2010-10-08,6.8739,7.0611,6.8444,6.8839,191111,0
2010-10-11,6.8839,7.4748,6.8444,7.2187,275620,0
2010-10-12,7.1693,7.4549,7.0611,7.2777,120646,0
2010-10-13,7.3566,7.4058,7.2087,7.2777,92833,0
2010-10-14,7.3071,7.327,7.1399,7.2975,58998,0
2010-10-15,7.3466,7.4748,7.1497,7.3761,82197,0
2010-10-18,7.4254,7.4254,7.258,7.2877,45152,0
2010-10-19,7.1792,7.3664,7.1399,7.2777,81201,0
2010-10-20,7.258,7.327,7.1792,7.199,53845,0
2010-10-21,7.258,7.317,7.1399,7.2678,40075,0
2010-10-22,7.2777,7.3566,7.1595,7.1595,46841,0
2010-10-25,7.1892,7.3861,7.1595,7.2777,92405,0
2010-10-26,7.2382,7.6224,7.2382,7.5043,123616,0
2010-10-27,7.4254,7.8883,7.4058,7.6618,146959,0
2010-10-28,7.7111,7.8489,7.4254,7.6914,100730,0
2010-10-29,7.652,7.6618,7.3664,7.4748,101782,0
2010-11-01,7.3861,7.3861,7.1201,7.3566,172740,0
2010-11-02,7.3959,7.4844,7.2877,7.327,122154,0
2010-11-03,7.2975,7.3369,7.0905,7.317,61114,0
2010-11-04,7.4354,7.4354,7.258,7.3664,75220,0
2010-11-05,7.3566,7.7406,7.3071,7.4452,188798,0
2010-11-08,7.3861,7.4452,7.1792,7.3761,114560,0
2010-11-09,7.3664,7.4549,7.199,7.2678,55318,0
2010-11-10,7.3071,7.3959,7.199,7.2877,52826,0
2010-11-11,7.2975,7.3861,7.2877,7.3664,30813,0
2010-11-12,7.3071,7.3369,7.1104,7.327,75434,0
2010-11-15,7.3566,7.3861,7.1792,7.1892,29458,0
2010-11-16,7.1497,7.1892,6.9428,7.1104,137497,0
2010-11-17,7.1301,7.1595,6.9921,7.1497,70108,0
2010-11-18,7.199,7.199,7.0019,7.1004,39684,0
2010-11-19,7.0611,7.1595,7.0217,7.1301,50785,0
2010-11-22,7.0905,7.1104,7.0019,7.0905,42584,0
2010-11-23,7.0118,7.0807,6.9626,7.0314,27363,0
2010-11-24,7.071,7.1399,6.9823,7.0611,42016,0
2010-11-26,7.0905,7.0905,6.9528,7.0611,20902,0
2010-11-29,7.0611,7.0807,6.9232,6.9626,98485,0
2010-11-30,6.9135,6.9626,6.7262,6.8444,158969,0
2010-12-01,6.9428,7.0314,6.7952,6.8739,110169,0
2010-12-02,6.8444,7.1892,6.8444,7.071,105371,0
2010-12-03,7.0905,7.2187,7.0611,7.1004,37329,0
2010-12-06,7.1104,7.1399,7.0413,7.0611,41317,0
2010-12-07,7.1201,7.1399,7.0314,7.0413,37041,0
2010-12-08,7.0217,7.1004,7.0217,7.0905,35080,0
2010-12-09,7.1399,7.1399,7.0611,7.1104,42493,0
2010-12-10,7.0513,7.2777,7.0413,7.2382,99326,0
2010-12-13,7.2975,7.3369,7.0905,7.1497,68378,0
2010-12-14,7.199,7.3071,7.071,7.1892,113914,0
2010-12-15,7.3071,7.8587,7.2482,7.7209,348423,0
2010-12-16,7.8587,7.8587,7.6324,7.6324,156596,0
2010-12-17,7.6324,7.8094,7.6324,7.7406,93836,0
2010-12-20,7.7801,8.2921,7.7701,8.1935,246933,0
2010-12-21,8.2724,8.5777,8.2625,8.3708,255299,0
2010-12-22,8.4299,8.4299,8.1344,8.2822,104478,0
2010-12-23,8.2724,8.3216,8.1344,8.1739,57880,0
2010-12-27,8.1739,8.2231,8.0457,8.1245,30725,0
2010-12-28,8.1739,8.1739,7.9768,8.1444,45429,0
2010-12-29,8.1444,8.1444,7.8292,8.0263,84339,0
2010-12-30,7.9867,8.0066,7.7307,7.8193,123184,0
2010-12-31,7.7899,7.7997,7.6914,7.7111,62474,0
2011-01-03,7.7307,7.8784,7.7111,7.8391,41769,0
2011-01-04,7.8784,7.9572,7.8686,7.8981,45612,0
2011-01-05,7.8981,7.9572,7.8686,7.9474,27425,0
2011-01-06,7.9572,7.9768,7.908,7.9278,45981,0
2011-01-07,7.9376,7.9671,7.908,7.9376,54112,0
2011-01-10,7.9572,8.0457,7.9278,8.0164,38080,0
2011-01-11,8.0557,8.0557,7.9278,8.0457,170091,0
2011-01-12,8.105,8.4497,8.0755,8.2429,99094,0
2011-01-13,8.3708,8.4692,8.3216,8.3315,82608,0
2011-01-14,8.3315,8.3708,8.2822,8.3512,39052,0
2011-01-18,8.3216,8.5186,8.302,8.4299,80560,0
2011-01-19,8.4003,8.4299,8.3708,8.3708,81092,0
2011-01-20,8.3708,8.4892,8.3708,8.4792,110683,0
2011-01-21,8.5481,8.7451,8.3708,8.4003,245155,0
2011-01-24,8.4102,8.8534,8.3216,8.7943,151036,0
2011-01-25,8.7845,9.0011,8.7057,8.9125,136986,0
2011-01-26,8.9222,9.0799,8.7451,8.7647,79458,0
2011-01-27,8.8534,8.8534,8.6368,8.7845,49082,0
2011-01-28,8.755,8.7647,8.4201,8.6859,69325,0
2011-01-31,8.7254,8.7254,8.4892,8.6072,38538,0
2011-02-01,8.5481,8.7451,8.5382,8.5481,36024,0
2011-02-02,8.5186,8.7353,8.5186,8.7353,54290,0
2011-02-03,8.7451,9.0406,8.7057,8.9519,149840,0
2011-02-04,8.9717,8.9814,8.9026,8.9421,40419,0
2011-02-07,8.9617,8.9617,8.824,8.9026,139365,0
2011-02-08,8.8929,9.0011,8.8929,8.9519,71500,0
2011-02-09,8.9617,9.2572,8.9322,9.2179,161502,0
2011-02-10,9.3852,10.379,8.9519,10.369,755253,0
2011-02-11,11.099,11.247,10.439,10.783,778402,0
2011-02-14,10.951,11.03,10.429,10.921,314675,0
2011-02-15,10.911,11.168,10.842,11.129,146535,0
2011-02-16,11.257,11.277,11.079,11.237,122556,0
2011-02-18,11.119,11.178,11,11.03,65801,0
2011-02-22,10.842,11.03,10.469,10.715,143782,0
2011-02-23,10.773,10.773,9.858,10.114,244804,0
2011-02-24,10.094,10.715,9.966,10.588,93203,0
2011-02-25,10.735,11.039,10.549,10.686,165131,0
2011-02-28,10.773,10.832,10.439,10.715,81986,0
2011-03-01,10.802,11.02,10.449,10.539,74115,0
2011-03-02,10.539,10.588,10.339,10.449,70489,0
2011-03-03,10.549,10.745,10.479,10.705,53076,0
2011-03-04,10.686,10.725,10.349,10.369,63441,0
2011-03-07,9.927,10.261,9.848,9.848,151092,0
2011-03-08,9.878,10.399,9.878,10.359,65373,0
2011-03-09,10.449,10.509,10.261,10.281,41049,0
2011-03-10,10.271,10.271,9.848,9.848,94711,0
2011-03-11,9.858,10.044,9.848,10.024,42546,0
2011-03-14,9.937,9.986,9.68,9.74,119474,0
2011-03-15,9.641,9.72,9.2179,9.69,122826,0
2011-03-16,9.641,9.69,9.3852,9.4144,66042,0
2011-03-17,9.533,9.77,9.4046,9.603,89482,0
2011-03-18,10.034,10.034,9.74,9.995,69017,0
2011-03-21,10.094,10.232,9.956,10.114,40083,0
2011-03-22,10.222,10.222,9.995,10.044,20745,0
2011-03-23,10.054,10.074,9.878,9.966,30613,0
2011-03-24,10.034,10.232,9.858,10.134,31565,0
2011-03-25,10.261,10.735,10.124,10.124,142297,0
2011-03-28,10.184,10.194,9.966,10.014,23668,0
2011-03-29,10.004,10.242,9.878,10.242,72918,0
2011-03-30,10.3,10.812,10.291,10.676,130338,0
2011-03-31,10.725,10.832,10.676,10.735,48255,0
2011-04-01,10.812,11.079,10.519,10.822,106102,0
2011-04-04,11.01,11.01,10.783,10.871,59330,0
2011-04-05,10.822,11.109,10.822,10.921,103324,0
2011-04-06,11.079,11.079,10.921,11.049,28522,0
2011-04-07,10.98,11.109,10.98,11.089,61137,0
2011-04-08,11.109,11.109,10.822,10.901,28019,0
2011-04-11,10.852,10.852,10.509,10.617,60720,0
2011-04-12,10.469,10.812,10.024,10.379,190218,0
2011-04-13,10.409,10.676,10.409,10.617,49381,0
2011-04-14,10.597,10.646,10.519,10.627,38648,0
2011-04-15,10.646,10.656,10.479,10.636,30969,0
2011-04-18,10.499,10.578,10.389,10.578,38561,0
2011-04-19,10.597,10.597,10.399,10.499,13876,0
2011-04-20,10.636,10.705,10.558,10.676,29195,0
2011-04-21,10.627,10.832,10.539,10.656,66874,0
2011-04-25,10.588,10.656,10.449,10.549,40001,0
2011-04-26,10.539,10.578,10.281,10.379,50759,0
2011-04-27,10.369,10.439,10.32,10.419,19921,0
2011-04-28,10.369,10.389,10.3,10.339,38002,0
2011-04-29,10.339,10.389,10.242,10.3,21440,0
2011-05-02,10.369,10.499,9.995,10.094,32195,0
2011-05-03,10.044,10.134,9.848,10.044,65579,0
2011-05-04,10.084,10.184,9.907,9.927,70624,0
2011-05-05,9.927,9.986,9.77,9.917,60720,0
2011-05-06,9.907,10.004,9.907,9.976,27723,0
2011-05-09,9.986,10.194,9.927,10.124,19542,0
2011-05-10,10.154,10.339,10.094,10.261,77821,0
2011-05-11,10.064,10.881,10.044,10.349,103894,0
2011-05-12,10.242,10.349,10.144,10.291,48329,0
2011-05-13,10.31,10.32,10.014,10.034,39314,0
2011-05-16,9.946,10.034,9.84,9.888,46305,0
2011-05-17,9.83,9.888,9.73,9.79,42093,0
2011-05-18,9.78,9.976,9.78,9.966,18501,0
2011-05-19,10.004,10.014,9.897,9.937,24314,0
2011-05-20,9.917,9.917,9.8,9.848,39314,0
2011-05-23,9.7,9.868,9.66,9.69,52882,0
2011-05-24,9.78,9.848,9.67,9.74,25023,0
2011-05-25,9.69,9.69,9.3556,9.4544,49355,0
2011-05-26,9.4242,9.543,9.3655,9.4741,33048,0
2011-05-27,9.523,9.593,9.3852,9.3852,24320,0
2011-05-31,9.67,9.848,9.3556,9.4446,20091,0
2011-06-01,9.4446,9.553,9.1685,9.1783,33872,0
2011-06-02,9.1489,9.2179,9.0701,9.1389,47564,0
2011-06-03,8.8534,8.9519,8.233,8.755,199178,0
2011-06-06,8.6859,8.7155,8.1739,8.233,101531,0
2011-06-07,8.1542,8.1838,7.4943,7.8193,368426,0
2011-06-08,7.583,7.9768,7.583,7.7307,154564,0
2011-06-09,7.6815,7.9671,7.5633,7.8686,68424,0
2011-06-10,7.7997,8.0263,7.7801,7.9572,79468,0
2011-06-13,7.9867,8.0263,7.8292,7.8883,68169,0
2011-06-14,7.9474,8.0066,7.8686,7.8686,55643,0
2011-06-15,7.8292,7.8981,7.7307,7.8784,54680,0
2011-06-16,7.8784,7.9967,7.7899,7.7997,26445,0
2011-06-17,7.8391,7.9178,7.7209,7.8784,38789,0
2011-06-20,7.8391,7.9376,7.8391,7.8489,18811,0
2011-06-21,7.8784,7.9967,7.7899,7.9671,33500,0
2011-06-22,7.908,7.9768,7.7602,7.8193,43715,0
2011-06-23,7.7406,7.8587,7.6716,7.8292,38882,0
2011-06-24,7.8193,7.8391,7.6618,7.7307,21808,0
2011-06-27,7.7406,7.7504,7.5928,7.6815,41835,0
2011-06-28,7.7012,7.8391,7.7012,7.7801,44971,0
2011-06-29,7.8193,8.0164,7.7997,8.0164,40274,0
2011-06-30,8.0263,8.3216,8.0164,8.3117,31147,0
2011-07-01,8.3315,8.5678,8.233,8.4003,41471,0
2011-07-05,8.4692,8.8042,8.4692,8.7254,47415,0
2011-07-06,8.6761,8.8929,8.6761,8.7647,67935,0
2011-07-07,8.8731,9.1095,8.8731,9.0011,34772,0
2011-07-08,9.0011,9.1095,8.7254,8.9125,38678,0
2011-07-11,8.7647,8.7647,8.5382,8.617,20771,0
2011-07-12,8.558,8.617,8.3708,8.5875,55208,0
2011-07-13,8.6665,8.8436,8.6665,8.6958,24578,0
2011-07-14,8.6565,8.6565,8.4003,8.4497,18109,0
2011-07-15,8.4892,8.4988,8.3708,8.3708,15971,0
2011-07-18,8.3708,8.4003,8.1444,8.2526,31375,0
2011-07-19,8.3413,8.7057,8.3413,8.5284,37108,0
2011-07-20,8.5974,8.8042,8.4201,8.4988,34222,0
2011-07-21,8.5186,8.6072,8.5186,8.5777,12005,0
2011-07-22,8.5284,8.5678,8.4102,8.4692,28198,0
2011-07-25,8.3609,8.3807,8.2231,8.3512,39785,0
2011-07-26,8.3216,8.3216,8.0457,8.0951,29042,0
2011-07-27,8.0755,8.1542,8.0066,8.0852,44315,0
2011-07-28,8.036,8.1344,7.908,7.908,52501,0
2011-07-29,7.908,8.2231,7.908,8.0755,22307,0
2011-08-01,8.2034,8.2724,7.9474,8.1838,26178,0
2011-08-02,8.1444,8.1444,7.908,7.9178,28946,0
2011-08-03,7.9768,8.0656,7.908,7.9474,65231,0
2011-08-04,7.8981,7.8981,7.3466,7.5633,99052,0
2011-08-05,7.6618,7.7997,7.1792,7.4452,49463,0
2011-08-08,7.2087,7.3861,6.9428,6.9921,103689,0
2011-08-09,7.1497,7.1892,6.8051,7.1792,82879,0
2011-08-10,7.1792,7.258,6.9823,6.9823,58087,0
2011-08-11,7.071,7.4254,6.9921,7.317,80702,0
2011-08-12,7.3959,7.7504,7.1792,7.6126,52035,0
2011-08-15,7.6815,7.9376,7.6815,7.8489,29974,0
2011-08-16,7.7899,7.8193,7.4943,7.6618,38552,0
2011-08-17,7.6815,7.7701,7.4844,7.583,31538,0
2011-08-18,7.3761,7.4549,6.8936,7.0413,73586,0
2011-08-19,6.9329,7.0611,6.9135,6.9626,73613,0
2011-08-22,7.1693,7.258,6.8347,6.9428,46995,0
2011-08-23,7.0019,7.1693,6.9528,7.071,31388,0
2011-08-24,7.071,7.4254,6.9725,7.4058,21969,0
2011-08-25,7.4844,7.4844,7.0807,7.1892,21953,0
2011-08-26,7.1497,7.2482,6.5293,6.8839,233920,0
2011-08-29,6.9725,7.258,6.9232,7.199,51526,0
2011-08-30,7.1892,7.2877,6.9725,7.199,22172,0
2011-08-31,7.1595,7.1693,7.0118,7.0413,12958,0
2011-09-01,7.0513,7.0513,6.9329,6.9329,22416,0
2011-09-02,6.8543,6.9626,6.7362,6.7952,58680,0
2011-09-06,6.7262,6.8543,6.6179,6.8444,28269,0
2011-09-07,7.0513,7.0513,6.8247,6.864,32908,0
2011-09-08,6.8149,6.8543,6.6672,6.7557,34832,0
2011-09-09,6.7852,6.7952,6.549,6.5884,97249,0
2011-09-12,6.5293,6.8936,6.5293,6.7952,38623,0
2011-09-13,6.7952,6.9921,6.7362,6.8839,31908,0
2011-09-14,6.8936,6.8936,6.746,6.8739,30064,0
2011-09-15,6.9329,6.9823,6.8543,6.864,31773,0
2011-09-16,6.9035,6.9329,6.6868,6.8149,22434,0
2011-09-19,6.677,6.8149,6.6672,6.6672,21874,0
2011-09-20,6.7065,6.7756,6.677,6.6968,23049,0
2011-09-21,6.677,6.7952,6.608,6.6278,28817,0
2011-09-22,6.5195,6.5589,6.1059,6.2831,74768,0
2011-09-23,6.2537,6.3914,6.2338,6.2537,31339,0
2011-09-26,6.2633,6.3027,6.2041,6.2633,8305,0
2011-09-27,6.3126,6.7362,6.3126,6.6968,51176,0
2011-09-28,6.6968,6.8543,6.5785,6.6868,17643,0
2011-09-29,6.7656,6.7852,6.5686,6.677,9874,0
2011-09-30,6.608,6.6376,6.5293,6.549,6742,0
2011-10-03,6.5195,6.539,6.352,6.4307,31551,0
2011-10-04,6.3717,6.7362,5.968,6.1453,91405,0
2011-10-05,6.0861,6.2928,6.0861,6.2041,11378,0
2011-10-06,6.2338,6.4013,6.2239,6.352,14739,0
2011-10-07,6.3618,6.4111,6.155,6.1748,31132,0
2011-10-10,6.3027,6.6573,6.2537,6.4111,53053,0
2011-10-11,6.4111,7.317,6.4111,7.2777,101139,0
2011-10-12,7.2877,8.0557,7.2482,7.5239,118026,0
2011-10-13,7.4943,7.7209,7.4549,7.6224,31019,0
2011-10-14,7.7504,7.8193,7.1792,7.2678,41162,0
2011-10-17,7.3761,7.4452,7.0905,7.1399,27319,0
2011-10-18,7.2187,7.2187,6.8936,7.0413,55314,0
2011-10-19,7.0513,7.1301,6.9135,6.9135,71179,0
2011-10-20,6.9528,6.9528,6.7952,6.8739,41704,0
2011-10-21,6.9626,7.0413,6.8936,6.9428,33212,0
2011-10-24,7.0413,7.1892,7.0314,7.1892,56520,0
2011-10-25,7.0905,7.1104,6.9921,7.0513,15450,0
2011-10-26,7.0905,7.6324,7.0019,7.4549,57310,0
2011-10-27,7.5732,7.6716,7.3071,7.4254,59099,0
2011-10-28,7.4748,7.8587,7.4649,7.642,67868,0
2011-10-31,7.7209,7.8292,7.4452,7.7012,40748,0
2011-11-01,7.4354,7.6815,7.3861,7.5141,32246,0
2011-11-02,7.6815,7.7406,7.5337,7.5337,28768,0
2011-11-03,7.5141,7.8193,7.4452,7.6914,32543,0
2011-11-04,7.652,7.6815,7.5239,7.6224,36209,0
2011-11-07,7.642,7.7111,7.5141,7.5239,25270,0
2011-11-08,7.652,7.652,7.3861,7.4844,49604,0
2011-11-09,7.5535,7.5633,7.327,7.4155,49499,0
2011-11-10,7.4354,7.4649,7.3664,7.4254,10837,0
2011-11-11,7.4748,7.6324,7.4452,7.583,17927,0
2011-11-14,7.6815,7.6815,7.5337,7.583,7041,0
2011-11-15,7.5633,7.6027,7.5043,7.6027,16224,0
2011-11-16,7.3959,7.583,7.3861,7.4155,18586,0
2011-11-17,7.4254,7.4254,7.2877,7.2877,9495,0
2011-11-18,7.2087,7.4254,7.199,7.3071,28349,0
2011-11-21,7.3466,7.5732,7.2482,7.4155,50455,0
2011-11-22,7.1399,7.5436,7.1399,7.4254,11706,0
2011-11-23,7.3466,7.4354,7.2975,7.3466,14304,0
2011-11-25,7.3664,7.4844,7.2877,7.317,11968,0
2011-11-28,7.5436,7.5535,7.2877,7.4549,25239,0
2011-11-29,7.4452,7.5337,7.2877,7.4254,20495,0
2011-11-30,7.6126,7.7701,7.5436,7.652,27308,0
2011-12-01,7.652,7.7602,7.5239,7.6716,22780,0
2011-12-02,7.7406,7.7801,7.583,7.7406,13120,0
2011-12-05,7.7997,7.7997,7.6324,7.7504,13680,0
2011-12-06,7.7209,7.8489,7.6815,7.7209,45127,0
2011-12-07,7.7307,7.8292,7.6324,7.7406,44338,0
2011-12-08,7.7406,7.7997,7.6324,7.6324,34046,0
2011-12-09,7.7504,8.1245,7.6815,8.1245,40075,0
2011-12-12,8.0755,8.3117,7.9178,8.233,44970,0
2011-12-13,8.1935,8.3117,7.9967,8.0656,34297,0
2011-12-14,7.9867,8.2526,7.8784,8.1838,40582,0
2011-12-15,8.1935,8.4692,8.0457,8.3315,53837,0
2011-12-16,8.3807,8.6859,8.3315,8.4892,88741,0
2011-12-19,8.5678,8.7155,8.5186,8.5284,67386,0
2011-12-20,8.5777,8.8042,8.5284,8.7057,79072,0
2011-12-21,8.6268,8.7155,8.3708,8.558,41948,0
2011-12-22,8.6072,8.7254,8.5481,8.6368,29148,0
2011-12-23,8.6368,8.6859,8.4988,8.5678,25650,0
2011-12-27,8.5974,8.6958,8.4692,8.6072,48485,0
2011-12-28,8.6268,8.6268,8.4102,8.4497,24160,0
2011-12-29,8.4692,8.5186,8.3807,8.3807,31218,0
2011-12-30,8.3216,8.4643,8.1542,8.3315,61773,0
2012-01-03,8.4692,8.5777,8.1641,8.1641,71237,0
2012-01-04,8.1542,8.4892,8.1444,8.4892,48956,0
2012-01-05,8.4892,8.7254,8.3609,8.7057,44196,0
2012-01-06,8.7057,8.7451,8.5974,8.7155,29048,0
2012-01-09,8.7155,8.7155,8.6072,8.7155,12324,0
2012-01-10,8.6761,8.8042,8.5974,8.6761,65216,0
2012-01-11,8.7155,8.7155,8.5678,8.6958,20843,0
2012-01-12,8.6368,8.7057,8.6072,8.6958,11576,0
2012-01-13,8.6368,8.7057,8.4792,8.6958,30749,0
2012-01-17,8.7254,8.7254,8.5481,8.6368,11666,0
2012-01-18,8.6072,8.883,8.5186,8.7943,50016,0
2012-01-19,8.824,9.1883,8.7451,9.1195,87125,0
2012-01-20,9.1587,9.3065,9.1587,9.3065,43211,0
2012-01-23,9.3065,9.4544,9.0602,9.4544,70664,0
2012-01-24,9.3754,9.4446,9.1195,9.3556,38795,0
2012-01-25,9.2966,9.593,9.2672,9.523,45781,0
2012-01-26,9.4641,10.064,9.4641,9.83,110225,0
2012-01-27,9.848,10.134,9.72,9.966,50048,0
2012-01-30,10.004,10.144,9.858,10.064,34049,0
2012-01-31,10.064,10.32,10.044,10.164,77670,0
2012-02-01,10.291,10.291,9.78,9.888,144620,0
2012-02-02,10.084,10.084,9.946,9.995,64524,0
2012-02-03,9.995,10.32,9.878,10.094,121141,0
2012-02-06,10.164,10.242,10.054,10.184,54057,0
2012-02-07,10.222,10.339,10.184,10.242,132039,0
2012-02-08,9.623,10.184,9.1095,9.4446,278212,0
2012-02-09,9.3556,9.917,9.3556,9.888,85353,0
2012-02-10,9.878,9.888,9.7,9.848,54191,0
2012-02-13,9.848,10.164,9.7,10.004,88544,0
2012-02-14,9.956,10.213,9.956,10.074,56256,0
2012-02-15,10.064,10.104,9.76,9.81,69681,0
2012-02-16,9.4242,9.72,9.1587,9.533,156331,0
2012-02-17,9.523,9.553,9.3655,9.523,37604,0
2012-02-21,9.4832,9.513,9.2867,9.3458,47097,0
2012-02-22,9.2672,9.4931,9.1981,9.3161,21383,0
2012-02-23,9.2768,9.523,9.2768,9.4544,54344,0
2012-02-24,9.4046,9.4832,9.1883,9.2768,26181,0
2012-02-27,9.2373,9.4641,9.2079,9.3361,17667,0
2012-02-28,9.3261,9.3556,9.2572,9.2768,23290,0
2012-02-29,9.2672,9.4242,9.2079,9.2572,26567,0
2012-03-01,9.3361,9.3361,9.2079,9.2277,25736,0
2012-03-02,9.2079,9.2867,8.8631,9.0406,72839,0
2012-03-05,8.9222,9.0406,8.814,8.9814,27807,0
2012-03-06,8.9421,8.9617,8.4595,8.6268,107960,0
2012-03-07,8.824,9.0406,8.7746,8.8929,17539,0
2012-03-08,9.0208,9.0208,8.8436,8.8534,12674,0
2012-03-09,8.8731,8.883,8.6268,8.6761,51371,0
2012-03-12,8.6465,8.6958,8.4201,8.6465,46790,0
2012-03-13,8.6665,8.6665,8.5284,8.6465,34121,0
2012-03-14,8.6268,8.7845,8.5678,8.6859,18926,0
2012-03-15,8.6565,8.814,8.6268,8.6859,23850,0
2012-03-16,8.6859,8.7155,8.617,8.6761,14790,0
2012-03-19,8.6665,8.7155,8.5382,8.6465,27042,0
2012-03-20,8.6268,8.6565,8.5974,8.6565,9142,0
2012-03-21,8.6368,8.7155,8.617,8.617,75758,0
2012-03-22,8.5875,8.6268,8.3907,8.4497,17643,0
2012-03-23,8.4102,8.8337,8.3807,8.755,46633,0
2012-03-26,8.9026,9.4046,8.9026,9.1783,27940,0
2012-03-27,9.1291,9.1685,8.7943,8.9913,29855,0
2012-03-28,8.9617,9.0996,8.9026,9.0011,21868,0
2012-03-29,8.8929,9.0996,8.8631,9.0307,16165,0
2012-03-30,9.0996,9.2572,8.9617,9.1883,16129,0
2012-04-02,9.2079,9.583,9.2079,9.3556,46715,0
2012-04-03,9.3655,9.4832,9.3361,9.4242,14138,0
2012-04-04,9.4046,9.4046,9.1489,9.2768,19517,0
2012-04-05,9.4544,9.4931,9.1389,9.3161,42702,0
2012-04-09,9.1685,9.2373,9.1195,9.1685,17594,0
2012-04-10,9.3065,9.641,9.2473,9.4741,109518,0
2012-04-11,9.513,9.573,9.3655,9.4446,19079,0
2012-04-12,9.4144,9.69,9.2079,9.613,26455,0
2012-04-13,9.593,9.593,9.2768,9.4046,24787,0
2012-04-16,9.4544,9.603,9.4544,9.4931,16496,0
2012-04-17,9.563,9.583,9.2768,9.3556,28944,0
2012-04-18,9.3065,9.3261,9.2179,9.2179,8382,0
2012-04-19,9.2572,9.3161,9.2179,9.2179,13911,0
2012-04-20,9.2572,9.3065,9.1195,9.1195,13020,0
2012-04-23,9.1195,9.1389,8.9026,8.9322,12007,0
2012-04-24,8.883,8.9026,8.755,8.8337,19973,0
2012-04-25,8.8534,9.0109,8.8534,8.9222,13888,0
2012-04-26,8.9322,9.0307,8.8436,8.9421,11434,0
2012-04-27,8.9519,9.0799,8.814,9.0701,15342,0
2012-04-30,9.0208,9.1981,8.883,9.1291,20607,0
2012-05-01,9.0897,9.4342,9.0701,9.3556,26493,0
2012-05-02,9.3161,9.4144,9.1587,9.1883,34764,0
2012-05-03,9.2768,9.593,9.1291,9.2867,51227,0
2012-05-04,9.0799,9.4832,9.0602,9.2672,36012,0
2012-05-07,9.2966,9.553,9.1095,9.3261,49145,0
2012-05-08,9.3161,9.3161,8.9322,9.2373,22680,0
2012-05-09,9.0996,9.2768,9.0996,9.2179,14684,0
2012-05-10,9.1783,9.4342,9.1587,9.3852,26881,0
2012-05-11,9.1389,9.3458,8.9322,9.0406,18262,0
2012-05-14,8.5382,8.883,8.5382,8.7845,46623,0
2012-05-15,8.7943,8.8436,8.2921,8.4003,54580,0
2012-05-16,8.3807,8.4102,8.2625,8.3609,38712,0
2012-05-17,8.3609,8.4102,7.642,7.7701,88434,0
2012-05-18,7.7406,7.9278,7.327,7.4748,96470,0
2012-05-21,7.4549,7.7801,7.2087,7.6324,67076,0
2012-05-22,7.6618,7.8686,7.3959,7.4844,48362,0
2012-05-23,7.4844,7.5141,7.3071,7.4649,39822,0
2012-05-24,7.5239,7.7012,7.4452,7.6716,13002,0
2012-05-25,7.6224,7.9278,7.5732,7.7997,19969,0
2012-05-29,7.8686,8.0755,7.7801,7.9572,42614,0
2012-05-30,7.8784,7.9474,7.7307,7.7701,34479,0
2012-05-31,7.8094,7.8391,7.6914,7.6914,20743,0
2012-06-01,7.642,7.7209,7.4354,7.5337,45475,0
2012-06-04,7.5239,7.5928,7.317,7.5732,33316,0
2012-06-05,7.5732,8.1149,7.5732,8.0656,38973,0
2012-06-06,8.0951,8.2134,8.0755,8.1344,30922,0
2012-06-07,8.2231,8.2625,8.1245,8.1245,20442,0
2012-06-08,8.2034,8.3117,8.1838,8.2724,6234,0
2012-06-11,8.3117,8.3216,8.1344,8.1935,19757,0
2012-06-12,8.2822,8.3117,8.036,8.2134,23856,0
2012-06-13,8.2034,8.3512,8.1739,8.233,24641,0
2012-06-14,8.2822,8.2822,8.1245,8.2625,13087,0
2012-06-15,8.2724,8.4892,8.2429,8.4595,18275,0
2012-06-18,8.4497,8.617,8.2625,8.5284,22275,0
2012-06-19,8.6072,8.7353,8.558,8.5777,20080,0
2012-06-20,8.5382,8.6958,8.3907,8.6565,19061,0
2012-06-21,8.617,8.6465,8.4398,8.6072,24162,0
2012-06-22,8.4892,8.6465,8.4892,8.5777,13701,0
2012-06-25,8.5186,8.5678,8.3907,8.5186,12941,0
2012-06-26,8.5678,8.5678,8.3708,8.558,8876,0
2012-06-27,8.5875,8.7254,8.5382,8.6465,15635,0
2012-06-28,8.6072,8.7254,8.3708,8.4792,24687,0
2012-06-29,8.5678,8.755,8.3807,8.5382,25753,0
2012-07-02,8.5382,8.5382,8.1344,8.2231,23490,0
2012-07-03,8.2921,8.4398,8.1444,8.2134,20144,0
2012-07-05,8.2724,8.5677,8.2034,8.4398,20820,0
2012-07-06,8.3708,8.4692,8.3708,8.4299,6802,0
2012-07-09,8.3708,8.4792,8.2724,8.3512,7824,0
2012-07-10,8.4497,8.617,8.4003,8.5875,38501,0
2012-07-11,8.5284,8.6072,8.4398,8.4595,19221,0
2012-07-12,8.5284,8.5382,8.3708,8.4497,11575,0
2012-07-13,8.4497,8.6165,8.4201,8.5481,29627,0
2012-07-16,8.4988,8.5186,8.4299,8.5186,4468,0
2012-07-17,8.5186,8.5382,8.3216,8.4201,4230,0
2012-07-18,8.3413,8.4692,8.3413,8.3718,6735,0
2012-07-19,8.3907,8.5186,8.3512,8.4792,8320,0
2012-07-20,8.5088,8.5088,8.2231,8.4102,4128,0
2012-07-23,8.1838,8.2724,8.1739,8.1838,6656,0
2012-07-24,8.1839,8.5086,8.1839,8.4003,5795,0
2012-07-25,8.4692,8.5088,8.1838,8.2134,9136,0
2012-07-26,8.2724,8.3216,8.1739,8.2034,9945,0
2012-07-27,8.3609,8.3707,7.9572,8.0557,31734,0
2012-07-30,8.0852,8.2231,7.9474,8.1739,2580,0
2012-07-31,8.1245,8.3413,7.9779,8.3117,14522,0
2012-08-01,8.3315,8.3609,8.0557,8.2429,17925,0
2012-08-02,8.2526,8.302,8.0457,8.1245,15851,0
2012-08-03,8.1739,8.2429,8.0066,8.0164,25234,0
2012-08-06,8.0755,8.0755,7.0611,7.4844,290427,0
2012-08-07,7.7307,8.0164,7.7307,7.8391,29589,0
2012-08-08,7.8292,7.9768,7.8292,7.9768,12788,0
2012-08-09,7.9867,8.0755,7.9179,7.967,10096,0
2012-08-10,8.1245,8.1344,7.5436,7.5732,39033,0
2012-08-13,7.583,7.78,7.583,7.6914,20411,0
2012-08-14,7.7111,7.8784,7.5337,7.5535,16114,0
2012-08-15,7.5732,7.6224,7.4549,7.4943,27558,0
2012-08-16,7.5732,7.7701,7.5732,7.7012,18485,0
2012-08-17,7.642,7.7899,7.5928,7.7307,39169,0
2012-08-20,7.7209,7.7801,7.6224,7.6815,15659,0
2012-08-21,7.6815,7.7307,7.5732,7.6126,27167,0
2012-08-22,7.642,7.6814,7.5043,7.583,13542,0
2012-08-23,7.6126,7.7307,7.5337,7.6126,124228,0
2012-08-24,7.583,7.6618,7.5143,7.5633,20187,0
2012-08-27,7.642,7.6815,7.4943,7.583,15761,0
2012-08-28,7.6324,7.6815,7.5928,7.6224,7766,0
2012-08-29,7.583,7.6815,7.5141,7.5928,12435,0
2012-08-30,7.5436,7.6324,7.5337,7.6176,12456,0
2012-08-31,7.6618,7.6618,7.4943,7.5239,28128,0
2012-09-04,7.5732,7.6323,7.5337,7.583,21119,0
2012-09-05,7.6126,7.9278,7.5928,7.8686,40568,0
2012-09-06,7.8587,8.1149,7.8391,7.9278,26009,0
2012-09-07,7.9768,8.2724,7.8784,8.0755,24293,0
2012-09-10,7.9867,8.2231,7.8981,7.9671,15717,0
2012-09-11,8.0164,8.1245,7.8883,8.0951,13636,0
2012-09-12,8.0755,8.0755,7.9278,7.9572,9164,0
2012-09-13,7.8784,8.0755,7.8784,7.9768,7335,0
2012-09-14,8.0755,8.0755,7.7899,7.9967,24785,0
2012-09-17,7.9178,7.9867,7.7899,7.9474,21933,0
2012-09-18,7.8981,8.1149,7.8784,7.9967,35658,0
2012-09-19,8.0656,8.0755,7.8981,7.8981,18964,0
2012-09-20,7.8489,8.1935,7.8489,8.1739,23082,0
2012-09-21,8.1444,8.2134,8.1245,8.2134,15336,0
2012-09-24,8.2034,8.2921,8.1344,8.1935,41652,0
2012-09-25,8.2231,8.3315,8.1739,8.2134,10708,0
2012-09-26,8.1542,8.32,7.9671,8.2822,16260,0
2012-09-27,8.302,8.3708,8.2429,8.302,11328,0
2012-09-28,8.2724,8.2724,8.0263,8.1542,14298,0
2012-10-01,8.233,8.2724,8.0951,8.105,3682,0
2012-10-02,8.1739,8.2429,8.0755,8.1444,17483,0
2012-10-03,8.1739,8.1739,7.9376,8.105,15261,0
2012-10-04,8.0557,8.1542,7.642,7.8784,22910,0
2012-10-05,8.0164,8.0852,7.8784,8.0066,20281,0
2012-10-08,7.9967,8.0951,7.8883,8.0951,20024,0
2012-10-09,8.1838,8.2034,8.0755,8.1838,30982,0
2012-10-10,8.2231,8.2429,7.9969,8.2429,27785,0
2012-10-11,8.2724,8.2724,8.1245,8.1245,8913,0
2012-10-12,8.1149,8.2429,8.0557,8.2429,25782,0
2012-10-15,8.1838,8.2429,8.1838,8.2034,12217,0
2012-10-16,8.2231,8.302,8.1935,8.2724,28403,0
2012-10-17,8.1936,8.2526,8.1936,8.2231,5871,0
2012-10-18,8.2526,8.2625,8.2134,8.2625,16795,0
2012-10-19,8.1641,8.2429,8.0434,8.1935,18202,0
2012-10-22,8.2526,8.3117,7.7209,8.1838,34668,0
2012-10-23,8.1245,8.1542,7.8193,8.1542,12064,0
2012-10-24,8.1444,8.1641,7.9887,8.1149,9017,0
2012-10-25,8.0951,8.2724,7.9671,8.0852,23095,0
2012-10-26,8.1245,8.2526,8.0952,8.1149,5935,0
2012-10-31,8.0656,8.1739,7.9867,8.0852,9280,0
2012-11-01,8.0852,8.2724,7.9681,8.2429,10031,0
2012-11-02,8.2724,8.2724,8.036,8.1149,4231,0
2012-11-05,8.1838,8.1838,7.8981,7.9967,7416,0
2012-11-06,7.9967,8.036,7.8784,7.9967,14595,0
2012-11-07,8.0656,8.2034,7.8784,8.0066,42701,0
2012-11-08,8.0755,8.0755,7.9178,8.0066,9036,0
2012-11-09,8.0164,8.0456,7.8981,7.9178,17914,0
2012-11-12,7.8784,7.8784,7.6618,7.8094,28141,0
2012-11-13,7.7701,7.8297,7.642,7.6716,52456,0
2012-11-14,7.7307,7.8193,7.6324,7.642,33370,0
2012-11-15,7.6815,7.8587,7.652,7.6716,29648,0
2012-11-16,7.7012,7.7012,7.5535,7.6815,13811,0
2012-11-19,7.7012,7.8586,7.5141,7.5732,39548,0
2012-11-20,7.6815,7.8489,7.642,7.8489,11645,0
2012-11-21,7.8391,7.9867,7.8292,7.8883,15402,0
2012-11-23,7.8898,8.0755,7.8898,7.9867,6193,0
2012-11-26,7.9768,8.1245,7.9178,8.1245,10540,0
2012-11-27,7.908,8.1149,7.8094,8.0557,12870,0
2012-11-28,8.036,8.1245,7.8391,7.9968,8021,0
2012-11-29,8.0457,8.0852,7.849,8.0263,11615,0
2012-11-30,7.9278,8.0066,7.908,7.9967,7514,0
2012-12-03,7.8686,7.9867,7.8686,7.8883,9139,0
2012-12-04,7.8883,7.9867,7.8292,7.9867,4509,0
2012-12-05,7.9572,7.9768,7.8094,7.8784,7870,0
2012-12-06,7.8686,7.9277,7.7801,7.8587,11856,0
2012-12-07,7.8883,7.8915,7.8489,7.8784,5941,0
2012-12-10,7.8784,8.0755,7.7111,7.78,48296,0
2012-12-11,7.7701,7.8784,7.7307,7.7701,25106,0
2012-12-12,7.8094,7.8094,7.583,7.652,116144,0
2012-12-13,7.652,7.8292,7.652,7.7209,31827,0
2012-12-14,7.7602,7.8784,7.7112,7.7694,46194,0
2012-12-17,7.7899,8.1245,7.5928,8.0457,180615,0
2012-12-18,8.036,8.1739,7.9377,8.105,36779,0
2012-12-19,8.1245,8.1443,8.0164,8.0656,14814,0
2012-12-20,8.036,8.1838,7.8292,8.0457,13135,0
2012-12-21,7.9278,8.0066,7.7997,7.9768,52603,0
2012-12-24,7.908,7.9228,7.8282,7.8784,21701,0
2012-12-26,7.8292,7.908,7.8292,7.8784,16623,0
2012-12-27,7.8784,7.8845,7.7801,7.8391,20660,0
2012-12-28,7.8391,7.8391,7.7505,7.7801,32295,0
2012-12-31,7.7701,7.9867,7.7701,7.9178,30805,0
2013-01-02,8.0066,8.0755,7.8587,7.9967,19354,0
2013-01-03,7.9671,8.1641,7.9474,8.1245,27451,0
2013-01-04,8.105,8.1739,7.952,8.1739,31643,0
2013-01-07,8.105,8.1641,8.0852,8.1344,8450,0
2013-01-08,8.0755,8.1641,7.9718,8.1149,23446,0
2013-01-09,8.0852,8.1149,8.0457,8.0755,14757,0
2013-01-10,8.1245,8.1245,7.9967,8.0557,12706,0
2013-01-11,8.036,8.1245,7.9967,8.0557,30522,0
2013-01-14,8.0951,8.0951,8.0066,8.0557,22911,0
2013-01-15,7.9278,8.0851,7.9278,8.0755,19771,0
2013-01-16,8.0457,8.0951,8.036,8.0755,9829,0
2013-01-17,8.1149,8.1444,8.0557,8.1149,15909,0
2013-01-18,8.0852,8.1245,8.0458,8.0557,6616,0
2013-01-22,8.0557,8.2822,8.0557,8.233,31426,0
2013-01-23,8.2724,8.4595,8.2724,8.3216,16189,0
2013-01-24,8.3315,8.4692,8.2822,8.302,17480,0
2013-01-25,8.2724,8.4792,8.2625,8.3807,25838,0
2013-01-28,8.3907,8.5875,8.2388,8.5382,54548,0
2013-01-29,8.5186,8.558,8.3708,8.4201,31032,0
2013-01-30,8.3807,8.4102,8.3216,8.3216,20535,0
2013-01-31,8.3609,8.4497,8.2635,8.3315,42715,0
2013-02-01,8.3708,8.4497,8.3315,8.3907,7604,0
2013-02-04,8.1838,8.3708,8.0755,8.1149,41767,0
2013-02-05,8.1245,8.1444,8.0457,8.0557,28860,0
2013-02-06,8.0457,8.1444,8.0263,8.0951,14902,0
2013-02-07,8.1245,8.1935,8.0951,8.1245,4303,0
2013-02-08,8.105,8.4614,8.105,8.2134,27933,0
2013-02-11,8.2526,8.3708,8.1935,8.3708,31834,0
2013-02-12,8.4692,8.9814,8.4595,8.883,119182,0
2013-02-13,8.9814,8.9814,8.617,8.7647,98174,0
2013-02-14,8.7057,8.7647,8.4299,8.4398,50347,0
2013-02-15,8.5186,8.5284,8.302,8.3907,32871,0
2013-02-19,8.4595,8.4892,8.3609,8.3907,31853,0
2013-02-20,8.3907,8.6565,8.3907,8.5166,47641,0
2013-02-21,8.5875,8.5974,8.302,8.3216,39127,0
2013-02-22,8.3413,8.6072,8.3413,8.5974,22480,0
2013-02-25,8.617,8.6859,8.4102,8.4102,22952,0
2013-02-26,8.4398,8.5974,8.4398,8.5382,4125,0
2013-02-27,8.5186,8.5186,8.1542,8.2526,80142,0
2013-02-28,8.2724,8.4497,8.2429,8.3807,25744,0
2013-03-01,8.4299,8.5481,8.4102,8.4988,9736,0
2013-03-04,8.4497,8.4692,8.2822,8.3413,11090,0
2013-03-05,8.4299,8.5382,8.2921,8.3117,30334,0
2013-03-06,8.3117,8.5185,8.2034,8.4398,24633,0
2013-03-07,8.3907,8.4595,8.3217,8.3512,12573,0
2013-03-08,8.3216,8.3708,8.3216,8.3511,22364,0
2013-03-11,8.3708,8.4692,8.2822,8.3609,14507,0
2013-03-12,8.3216,8.3807,8.2822,8.3708,23187,0
2013-03-13,8.4398,8.4398,8.2921,8.3315,18278,0
2013-03-14,8.3216,8.3708,8.2822,8.3117,29216,0
2013-03-15,8.3807,8.4003,8.2822,8.4003,59138,0
2013-03-18,8.3907,8.3907,8.2921,8.3315,18210,0
2013-03-19,8.293,8.3152,8.2526,8.302,22803,0
2013-03-20,8.3512,8.4497,8.3315,8.3807,22167,0
2013-03-21,8.4102,8.4497,8.3217,8.4299,36803,0
2013-03-22,8.4102,8.824,8.4051,8.7647,56402,0
2013-03-25,8.7845,8.8534,8.4988,8.6761,43381,0
2013-03-26,8.6465,8.7155,8.6268,8.6859,11324,0
2013-03-27,8.6665,8.814,8.6665,8.7647,18116,0
2013-03-28,8.7647,8.7647,8.6565,8.7057,3809,0
2013-04-01,8.7451,8.7647,8.5678,8.5777,18807,0
2013-04-02,8.6465,8.6465,8.4892,8.5974,18443,0
2013-04-03,8.5777,8.6665,8.4692,8.5875,14840,0
2013-04-04,8.5187,8.6072,8.5138,8.6072,23634,0
2013-04-05,8.4497,8.5481,8.3907,8.4892,19662,0
2013-04-08,8.4398,8.6368,8.4201,8.4792,19701,0
2013-04-09,8.5284,8.7057,8.4792,8.6368,17609,0
2013-04-10,8.5974,8.7155,8.4013,8.4497,26791,0
2013-04-11,8.6072,8.6761,8.3708,8.4299,48285,0
2013-04-12,8.4299,8.5284,8.3708,8.4398,17558,0
2013-04-15,8.3413,8.4003,8.1344,8.233,82495,0
2013-04-16,8.2429,8.302,8.1344,8.2562,31073,0
2013-04-17,8.233,8.2921,8.0951,8.2625,29270,0
2013-04-18,8.2429,8.3413,8.0951,8.3117,15300,0
2013-04-19,8.3907,8.4201,8.1552,8.3512,17103,0
2013-04-22,8.1641,8.2921,8.1344,8.1935,19179,0
2013-04-23,8.1838,8.302,8.1838,8.302,32949,0
2013-04-24,8.2921,8.3117,8.1935,8.2724,11473,0
2013-04-25,8.2231,8.4201,8.2231,8.3708,16853,0
2013-04-26,8.3708,8.3708,8.2724,8.3315,7511,0
2013-04-29,8.3748,8.4692,8.233,8.3413,19135,0
2013-04-30,8.2921,8.3609,8.0852,8.2822,50444,0
2013-05-01,8.2625,8.3216,8.1344,8.302,14277,0
2013-05-02,8.2526,8.3315,8.1344,8.3315,10313,0
2013-05-03,8.2822,8.3708,8.1739,8.302,54758,0
2013-05-06,8.3216,8.4201,8.2526,8.3907,8241,0
2013-05-07,8.4892,8.5088,8.4003,8.5088,33531,0
2013-05-08,8.5678,8.617,8.4988,8.5777,58477,0
2013-05-09,8.617,8.7451,8.5186,8.6565,50832,0
2013-05-10,8.7451,8.7845,8.5481,8.6665,81061,0
2013-05-13,8.5974,8.6465,8.4299,8.4398,31035,0
2013-05-14,8.4497,8.5974,8.2822,8.5186,38474,0
2013-05-15,8.5382,8.5816,8.4853,8.5186,13383,0
2013-05-16,8.5186,8.5186,8.3315,8.4299,19433,0
2013-05-17,8.4233,8.4988,8.4233,8.4692,12599,0
2013-05-20,8.4692,8.5088,8.4202,8.4892,15425,0
2013-05-21,8.5186,8.6122,8.4988,8.4988,14046,0
2013-05-22,8.5186,8.6958,8.5186,8.5678,46695,0
2013-05-23,8.558,8.5678,8.3708,8.5284,22668,0
2013-05-24,8.4497,8.5186,8.3807,8.4201,29965,0
2013-05-28,8.5088,8.6368,8.4497,8.5974,15637,0
2013-05-29,8.5974,8.5974,8.4692,8.4988,7367,0
2013-05-30,8.4892,8.5382,8.1935,8.3216,95600,0
2013-05-31,8.2526,8.3512,8.0852,8.1641,106910,0
2013-06-03,8.2429,8.3216,8.1838,8.3117,30996,0
2013-06-04,8.3512,8.5481,8.302,8.5382,60802,0
2013-06-05,8.5382,8.5382,8.3708,8.4201,31429,0
2013-06-06,8.4152,8.4692,8.3414,8.4201,10264,0
2013-06-07,8.4201,8.5186,8.3609,8.4595,14981,0
2013-06-10,8.4988,8.5186,8.4299,8.4595,21130,0
2013-06-11,8.3907,8.4892,8.3315,8.4692,19632,0
2013-06-12,8.5481,8.6072,8.4692,8.5481,73351,0
2013-06-13,8.5678,8.6859,8.5678,8.6268,48237,0
2013-06-14,8.6072,8.7057,8.5777,8.6368,17006,0
2013-06-17,8.7155,8.7155,8.4792,8.5974,24992,0
2013-06-18,8.5974,8.5974,8.4201,8.5678,38778,0
2013-06-19,8.5088,8.7155,8.4497,8.5678,29907,0
2013-06-20,8.6072,8.6072,8.3413,8.4692,37576,0
2013-06-21,8.5186,8.5186,8.3216,8.4398,53046,0
2013-06-24,8.3216,8.4102,8.3216,8.3907,29088,0
2013-06-25,8.4398,8.5284,8.3315,8.3512,30107,0
2013-06-26,8.4201,8.548,8.3315,8.3907,45879,0
2013-06-27,8.3708,8.4595,8.3708,8.4497,34274,0
2013-06-28,8.4692,8.5088,8.3413,8.4988,19428,0
2013-07-01,8.5777,8.7155,8.5678,8.6665,40157,0
2013-07-02,8.7155,8.7845,8.6665,8.7451,93747,0
2013-07-03,8.7845,8.8042,8.7314,8.7746,30341,0
2013-07-05,8.7943,8.8337,8.7647,8.8042,38289,0
2013-07-08,8.814,8.8534,8.6958,8.7845,24207,0
2013-07-09,8.8631,8.9026,8.7155,8.8731,42692,0
2013-07-10,8.8337,8.9025,8.814,8.8436,17986,0
2013-07-11,8.8929,8.9519,8.814,8.9519,45861,0
2013-07-12,9.0109,9.0109,8.863,8.9519,24441,0
2013-07-15,9.0504,9.0504,8.824,8.9421,49272,0
2013-07-16,8.9519,8.9519,8.6761,8.8042,38233,0
2013-07-17,8.8631,8.8806,8.7155,8.8534,25934,0
2013-07-18,8.883,8.883,8.6761,8.8631,28776,0
2013-07-19,8.7845,8.8631,8.7057,8.7647,11709,0
2013-07-22,8.7353,8.9519,8.6023,8.7746,49425,0
2013-07-23,8.8337,8.8829,8.7353,8.7845,35111,0
2013-07-24,8.8731,8.8731,8.6958,8.7254,11171,0
2013-07-25,8.7155,8.8534,8.6466,8.6565,20711,0
2013-07-26,8.6565,8.755,8.6565,8.7254,12476,0
2013-07-29,8.7254,8.7353,8.6368,8.7353,24958,0
2013-07-30,8.7254,8.7254,8.5875,8.5974,13662,0
2013-07-31,8.5777,8.824,8.5678,8.7254,14214,0
2013-08-01,8.824,8.9519,8.7747,8.8631,28126,0
2013-08-02,8.9222,9.0602,8.9222,8.9913,53925,0
2013-08-05,9.0406,9.1389,9.0324,9.0504,36421,0
2013-08-06,9.0701,9.4046,9.0701,9.1783,108383,0
2013-08-07,9.2179,9.2277,8.8042,8.9125,38079,0
2013-08-08,8.8631,9.4931,8.814,9.4544,142299,0
2013-08-09,9.4741,9.4741,9.0504,9.1489,98319,0
2013-08-12,9.2277,9.2768,8.9519,9.2079,64824,0
2013-08-13,9.1195,9.2277,9.0839,9.1389,43616,0
2013-08-14,9.2079,9.3556,9.1587,9.1981,54715,0
2013-08-15,9.1685,9.2317,9.0307,9.0406,29350,0
2013-08-16,9.1195,9.2857,8.9125,9.0504,41892,0
2013-08-19,9.0897,9.3556,8.9627,9.1095,76915,0
2013-08-20,9.1095,9.1095,8.9617,8.9617,32829,0
2013-08-21,8.9717,9.0996,8.883,8.9814,57376,0
2013-08-22,9.0208,9.2354,9.0119,9.0701,37874,0
2013-08-23,9.1195,9.4931,9.1195,9.4342,52793,0
2013-08-26,9.3949,9.84,9.3361,9.78,144407,0
2013-08-27,9.83,10.094,9.65,9.976,111673,0
2013-08-28,9.956,10.154,9.897,10.134,171103,0
2013-08-29,10.242,10.681,10.164,10.519,260134,0
2013-08-30,10.539,11.069,10.539,10.98,181566,0
2013-09-03,11.089,11.453,11.079,11.237,330589,0
2013-09-04,11.277,11.582,11.089,11.502,227294,0
2013-09-05,11.423,11.611,10.871,11.01,224222,0
2013-09-06,11.059,11.601,11.02,11.287,156661,0
2013-09-09,11.423,12.131,11.326,12.093,394927,0
2013-09-10,12.093,12.301,11.837,12.006,305477,0
2013-09-11,11.966,12.006,11.463,11.729,194806,0
2013-09-12,11.631,11.837,11.364,11.502,205092,0
2013-09-13,11.443,11.817,11.443,11.631,127771,0
2013-09-16,11.641,11.797,11.393,11.572,187192,0
2013-09-17,11.582,11.996,11.552,11.966,120927,0
2013-09-18,11.986,12.036,11.807,12.036,108950,0
2013-09-19,12.066,12.191,11.966,12.181,68654,0
2013-09-20,12.171,12.171,11.651,11.778,91360,0
2013-09-23,11.768,12.371,11.384,12.211,181883,0
2013-09-24,12.371,12.408,11.956,12.151,97990,0
2013-09-25,12.161,12.311,12.016,12.122,38586,0
2013-09-26,12.201,12.211,12.056,12.102,40664,0
2013-09-27,12.085,12.456,11.69,12.331,101543,0
2013-09-30,12.251,12.261,11.582,11.611,159726,0
2013-10-01,11.661,12.291,11.582,12.181,89865,0
2013-10-02,12.301,12.556,12.161,12.331,103268,0
2013-10-03,12.361,12.516,12.036,12.399,87936,0
2013-10-04,12.438,12.438,12.261,12.281,24674,0
2013-10-07,12.191,12.341,11.817,12.112,89052,0
2013-10-08,12.093,12.141,11.423,11.572,143987,0
2013-10-09,11.512,11.778,11.049,11.188,282291,0
2013-10-10,11.257,11.847,11.257,11.729,140128,0
2013-10-11,11.758,11.926,11.482,11.719,76665,0
2013-10-14,11.729,11.996,11.582,11.778,35845,0
2013-10-15,11.778,11.986,11.463,11.552,69355,0
2013-10-16,11.572,11.817,11.532,11.661,25285,0
2013-10-17,11.729,11.787,11.592,11.67,16053,0
2013-10-18,11.748,11.748,11.492,11.522,31173,0
2013-10-21,11.443,11.522,10.783,11,214357,0
2013-10-22,11.03,11.326,11.03,11.168,52803,0
2013-10-23,11.178,11.374,11.159,11.277,53310,0
2013-10-24,11.267,11.433,11.049,11.109,43359,0
2013-10-25,11.139,11.326,11.03,11.139,59402,0
2013-10-28,11.129,11.326,10.951,11.188,77275,0
2013-10-29,11.188,11.297,11.079,11.208,25791,0
2013-10-30,11.257,11.326,11.188,11.227,26502,0
2013-10-31,11.237,11.326,11.039,11.119,41544,0
2013-11-01,11.079,11.267,10.951,11.089,36860,0
2013-11-04,10.951,11.069,10.941,11.03,30666,0
2013-11-05,11.039,11.208,11.03,11.099,24674,0
2013-11-06,11.03,11.159,10.627,10.891,83975,0
2013-11-07,10.881,10.921,10.399,10.607,82452,0
2013-11-08,10.578,10.715,10.261,10.359,85818,0
2013-11-11,10.539,10.754,10.339,10.558,70877,0
2013-11-12,10.578,10.735,10.479,10.646,59402,0
2013-11-13,10.588,10.911,10.588,10.842,72908,0
2013-11-14,10.97,10.98,10.489,10.539,70978,0
2013-11-15,10.509,10.636,10.389,10.519,38540,0
2013-11-18,10.519,10.812,10.3,10.31,77883,0
2013-11-19,10.369,10.409,10.203,10.242,38282,0
2013-11-20,10.242,10.379,9.986,9.986,89155,0
2013-11-21,9.946,10.124,9.946,10.034,69318,0
2013-11-22,10.054,10.291,9.897,10.094,64073,0
2013-11-25,10.054,10.154,9.956,10.094,56668,0
2013-11-26,10.034,10.281,9.995,10.054,38484,0
2013-11-27,10.124,10.242,10.084,10.104,40921,0
2013-11-29,10.213,10.339,10.114,10.213,38753,0
2013-12-02,10.281,10.33,10.034,10.134,64399,0
2013-12-03,10.154,10.32,10.004,10.104,43561,0
2013-12-04,10.004,10.203,9.897,10.104,58793,0
2013-12-05,10.144,10.271,10.034,10.164,37977,0
2013-12-06,10.271,10.459,10.124,10.261,42444,0
2013-12-09,10.33,10.33,10.114,10.184,31072,0
2013-12-10,10.213,10.3,10.044,10.213,34816,0
2013-12-11,10.271,10.33,10.124,10.222,66310,0
2013-12-12,10.213,10.489,10.144,10.399,59302,0
2013-12-13,10.449,10.529,10.251,10.399,27721,0
2013-12-16,10.479,10.588,10.3,10.588,146018,0
2013-12-17,11.817,12.281,11.582,12.016,480500,0
2013-12-18,11.906,12.066,11.886,11.936,145510,0
2013-12-19,11.906,11.966,11.592,11.67,74834,0
2013-12-20,11.661,11.719,11.227,11.453,108244,0
2013-12-23,11.453,11.748,11.453,11.67,76033,0
2013-12-24,11.601,11.837,11.562,11.738,34172,0
2013-12-26,11.631,11.748,11.472,11.502,53817,0
2013-12-27,11.472,11.651,11.403,11.542,81132,0
2013-12-30,11.542,11.542,11.364,11.492,58591,0
2013-12-31,11.463,11.502,11.326,11.403,55037,0
2014-01-02,11.384,11.502,11.277,11.374,38442,0
2014-01-03,11.374,11.384,11.178,11.277,69003,0
2014-01-06,11.355,11.355,11.149,11.227,159986,0
2014-01-07,11.208,11.335,11.129,11.139,55137,0
2014-01-08,11.099,11.316,11.079,11.109,81803,0
2014-01-09,11.227,11.306,10.931,10.98,56373,0
2014-01-10,11.02,11.049,10.636,10.891,81041,0
2014-01-13,10.832,11.039,10.832,10.891,46226,0
2014-01-14,10.871,11.079,10.871,10.98,29268,0
2014-01-15,11.049,11.069,10.891,11,25893,0
2014-01-16,11.039,11.069,10.931,10.98,39398,0
2014-01-17,11.059,11.059,10.861,10.871,67221,0
2014-01-21,10.871,11.01,10.539,10.715,42009,0
2014-01-22,10.773,11.326,10.597,11.247,115555,0
2014-01-23,11.316,11.316,10.98,11.188,57066,0
2014-01-24,11.099,11.188,10.802,10.852,74632,0
2014-01-27,10.852,11.059,10.597,10.695,79812,0
2014-01-28,10.627,10.921,10.349,10.617,95552,0
2014-01-29,10.509,10.8,10.389,10.646,58865,0
2014-01-30,10.725,11.335,10.725,11.287,126116,0
2014-01-31,11.198,11.237,11.049,11.119,18075,0
2014-02-03,11.03,11.335,10.861,10.98,49641,0
2014-02-04,11.059,11.316,10.931,11.02,32620,0
2014-02-05,10.931,10.99,10.783,10.852,19048,0
2014-02-06,10.842,11.384,10.842,11.168,62201,0
2014-02-07,11.227,11.847,11.188,11.592,78492,0
2014-02-10,11.641,11.729,11.326,11.7,101964,0
2014-02-11,11.326,11.916,11.326,11.492,104907,0
2014-02-12,11.472,11.552,11.306,11.542,81217,0
2014-02-13,11.532,11.542,11.332,11.463,112682,0
2014-02-14,11.472,11.522,11.099,11.198,57504,0
2014-02-18,11.297,11.522,11.178,11.188,52357,0
2014-02-19,11.069,11.188,11.039,11.139,24326,0
2014-02-20,11.109,11.109,10.931,10.931,33933,0
2014-02-21,11.198,11.198,10.931,11.069,43440,0
2014-02-24,11.089,11.247,10.98,10.98,24984,0
2014-02-25,10.951,11.059,10.891,10.96,51463,0
2014-02-26,11,11.227,10.97,11.109,48871,0
2014-02-27,11.119,11.208,10.98,11.109,38157,0
2014-02-28,11.099,11.277,11.099,11.198,11266,0
2014-03-03,11.039,11.129,10.98,11.069,33702,0
2014-03-04,11.326,11.326,11.049,11.188,28724,0
2014-03-05,11.139,11.178,11.031,11.129,26775,0
2014-03-06,11.227,11.423,11.149,11.384,58784,0
2014-03-07,11.54,11.669,11.345,11.433,46917,0
2014-03-10,11.384,11.67,11.335,11.562,75660,0
2014-03-11,11.611,11.611,11.472,11.532,21632,0
2014-03-12,11.572,11.572,11.297,11.463,22046,0
2014-03-13,11.611,11.611,11.079,11.159,47540,0
2014-03-14,11.149,11.174,10.987,11.01,32480,0
2014-03-17,11.129,11.188,10.881,11.159,66959,0
2014-03-18,11.134,11.326,11.095,11.109,38336,0
2014-03-19,11.109,11.306,10.891,10.941,19907,0
2014-03-20,10.941,11.089,10.881,10.941,18851,0
2014-03-21,10.881,11.1,10.842,11.079,96158,0
2014-03-24,11.178,11.316,10.763,10.891,35982,0
2014-03-25,10.96,11.069,10.832,10.842,27353,0
2014-03-26,10.941,10.941,10.469,10.558,65799,0
2014-03-27,10.529,10.616,10.359,10.568,45347,0
2014-03-28,10.686,10.832,10.588,10.822,71678,0
2014-03-31,10.812,11.109,10.688,11.099,65708,0
2014-04-01,11.178,11.423,11.129,11.393,48453,0
2014-04-02,11.443,11.522,11.327,11.512,31303,0
2014-04-03,11.522,11.562,11.374,11.532,25835,0
2014-04-04,11.552,11.621,11.433,11.453,31811,0
2014-04-07,11.423,11.512,11.03,11.287,46557,0
2014-04-08,11.403,11.403,10.763,10.871,148607,0
2014-04-09,10.891,11.217,10.812,10.921,51476,0
2014-04-10,10.861,11.03,10.715,10.861,40672,0
2014-04-11,10.783,10.881,10.715,10.793,30437,0
2014-04-14,10.822,10.96,10.735,10.911,21297,0
2014-04-15,10.871,11.059,10.715,10.891,32247,0
2014-04-16,10.676,10.891,10.646,10.783,16228,0
2014-04-17,10.754,10.871,10.695,10.802,12126,0
2014-04-21,10.842,11.178,10.736,10.921,29623,0
2014-04-22,11,11.099,10.881,10.911,21203,0
2014-04-23,10.861,10.921,10.666,10.735,24037,0
2014-04-24,10.891,10.931,10.439,10.529,44305,0
2014-04-25,10.449,10.499,9.917,10.174,106143,0
2014-04-28,10.33,10.389,10.014,10.174,69599,0
2014-04-29,10.251,10.32,9.956,10.014,71299,0
2014-04-30,9.946,10.213,9.73,9.946,58464,0
2014-05-01,10.004,10.213,9.907,10.074,32204,0
2014-05-02,10.213,10.291,10.114,10.242,24210,0
2014-05-05,10.251,10.509,10.203,10.213,70943,0
2014-05-06,10.261,10.271,10.014,10.194,23004,0
2014-05-07,10.536,10.536,10.034,10.251,35343,0
2014-05-08,10.184,10.291,10.144,10.232,19547,0
2014-05-09,10.232,10.349,10.145,10.203,24372,0
2014-05-12,10.213,10.519,10.213,10.509,68725,0
2014-05-13,10.832,11.129,10.588,10.98,187086,0
2014-05-14,11.03,11.079,10.735,10.832,57434,0
2014-05-15,10.832,10.842,10.695,10.745,83384,0
2014-05-16,10.754,10.821,10.419,10.509,56105,0
2014-05-19,10.409,10.636,10.409,10.509,40274,0
2014-05-20,10.558,10.558,10.349,10.349,37643,0
2014-05-21,10.439,10.539,10.281,10.359,33774,0
2014-05-22,10.359,10.509,10.242,10.261,35209,0
2014-05-23,10.33,10.389,10.271,10.349,49090,0
2014-05-27,10.349,10.444,10.184,10.349,77470,0
2014-05-28,10.339,10.389,10.154,10.213,106167,0
2014-05-29,10.291,10.449,10.184,10.232,52086,0
2014-05-30,10.32,10.339,10.242,10.339,36214,0
2014-06-02,10.339,10.369,10.174,10.251,45823,0
2014-06-03,10.281,10.339,10.213,10.251,12734,0
2014-06-04,10.31,10.529,10.281,10.339,42969,0
2014-06-05,10.419,10.725,10.389,10.549,79927,0
2014-06-06,10.509,10.597,10.409,10.588,41223,0
2014-06-09,10.558,10.763,10.539,10.588,32592,0
2014-06-10,10.558,10.636,10.449,10.479,28025,0
2014-06-11,10.529,10.773,10.449,10.499,41346,0
2014-06-12,10.469,10.539,10.251,10.339,44972,0
2014-06-13,10.339,10.617,10.3,10.359,15739,0
2014-06-16,10.339,10.509,10.339,10.359,15835,0
2014-06-17,10.399,10.705,10.291,10.32,32070,0
2014-06-18,10.339,10.509,10.291,10.409,42676,0
2014-06-19,10.578,10.636,10.419,10.489,26630,0
2014-06-20,10.459,10.519,10.291,10.291,65470,0
2014-06-23,10.31,10.389,10.184,10.184,38000,0
2014-06-24,10.656,10.656,10.104,10.114,38479,0
2014-06-25,10.203,10.308,10.074,10.074,46957,0
2014-06-26,10.044,10.142,10.044,10.114,28391,0
2014-06-27,10.144,10.194,10.104,10.194,32567,0
2014-06-30,10.124,10.204,10.03,10.054,39812,0
2014-07-01,10.144,10.281,10.064,10.251,48840,0
2014-07-02,10.291,10.339,10.194,10.194,27721,0
2014-07-03,10.271,10.31,10.213,10.31,8924,0
2014-07-07,10.261,10.395,10.213,10.242,42239,0
2014-07-08,10.291,10.735,10.271,10.607,76615,0
2014-07-09,10.686,10.871,10.489,10.676,47870,0
2014-07-10,10.607,11.079,10.539,10.97,79901,0
2014-07-11,11.03,11.237,10.832,11.159,76686,0
2014-07-14,11.188,11.188,10.97,11.129,38330,0
2014-07-15,11.119,11.247,10.99,11.119,63358,0
2014-07-16,11.119,11.257,11.03,11.178,27816,0
2014-07-17,11.188,11.188,10.98,10.98,16467,0
2014-07-18,10.951,11.257,10.951,11.059,29993,0
2014-07-21,11.069,11.139,10.951,11.089,10162,0
2014-07-22,11.168,11.413,11.039,11.345,42955,0
2014-07-23,11.413,11.413,10.832,10.941,125579,0
2014-07-24,10.941,11.119,10.832,10.951,20805,0
2014-07-25,10.891,11.049,10.842,10.891,22356,0
2014-07-28,10.931,11.049,10.783,10.881,48525,0
2014-07-29,10.832,11.01,10.822,10.98,13678,0
2014-07-30,11.069,11.109,10.885,11.099,14268,0
2014-07-31,11.01,11.01,10.832,10.911,33749,0
2014-08-01,10.852,11.02,10.822,10.901,40223,0
2014-08-04,10.99,11.079,10.931,11.01,25647,0
2014-08-05,11.039,11.079,10.931,11.079,19785,0
2014-08-06,10.931,11.104,10.832,10.99,20836,0
2014-08-07,11.089,11.089,10.852,11.059,21689,0
2014-08-08,11.03,11.159,11,11.119,26795,0
2014-08-11,11.316,11.512,11.149,11.472,82447,0
2014-08-12,11.572,11.67,10.802,11.641,180425,0
2014-08-13,11.592,11.611,11.326,11.552,67525,0
2014-08-14,11.522,11.621,11.326,11.335,55928,0
2014-08-15,11.374,11.463,11.079,11.178,44899,0
2014-08-18,11.287,11.492,11.069,11.287,49859,0
2014-08-19,11.326,11.374,11.168,11.247,19580,0
2014-08-20,11.277,11.374,11.217,11.277,12972,0
2014-08-21,11.364,11.423,11.297,11.355,58055,0
2014-08-22,11.326,11.601,11.306,11.592,68727,0
2014-08-25,11.601,11.621,11.472,11.542,27448,0
2014-08-26,11.552,11.611,11.472,11.572,33264,0
2014-08-27,11.572,11.738,11.572,11.7,45324,0
2014-08-28,11.661,11.729,11.592,11.611,35133,0
2014-08-29,11.69,11.748,11.582,11.748,26169,0
2014-09-02,11.768,11.866,11.67,11.817,69019,0
2014-09-03,11.768,11.817,11.641,11.807,53501,0
2014-09-04,11.69,11.758,11.552,11.582,52623,0
2014-09-05,11.582,11.758,11.542,11.68,34368,0
2014-09-08,11.67,11.729,11.601,11.67,15379,0
2014-09-09,11.729,11.738,11.413,11.502,23518,0
2014-09-10,11.522,11.621,11.109,11.257,22954,0
2014-09-11,11.345,11.512,11.217,11.413,19437,0
2014-09-12,11.572,11.572,11.335,11.423,24159,0
2014-09-15,11.393,11.433,11.309,11.355,21304,0
2014-09-16,11.326,11.502,11.208,11.306,28769,0
2014-09-17,11.247,11.364,11.188,11.326,22079,0
2014-09-18,11.345,11.374,11.237,11.316,13919,0
2014-09-19,11.364,11.522,11.168,11.364,27649,0
2014-09-22,11.217,11.389,11.109,11.198,31465,0
2014-09-23,11.237,11.382,11.079,11.109,25048,0
2014-09-24,11.168,11.237,11.059,11.198,6588,0
2014-09-25,11.039,11.232,11.039,11.227,34328,0
2014-09-26,11.188,11.267,11.089,11.149,41299,0
2014-09-29,11.079,11.119,10.832,10.97,127337,0
2014-09-30,10.931,11.039,10.832,10.852,37360,0
2014-10-01,10.832,10.861,10.745,10.793,29240,0
2014-10-02,10.754,11.02,10.735,10.773,20341,0
2014-10-03,10.881,10.881,10.745,10.783,10864,0
2014-10-06,10.812,10.931,10.773,10.773,13774,0
2014-10-07,10.735,10.763,10.339,10.509,49106,0
2014-10-08,10.499,10.783,10.449,10.686,42633,0
2014-10-09,10.666,10.98,10.558,10.656,38506,0
2014-10-10,10.745,10.745,10.539,10.568,18730,0
2014-10-13,10.607,10.802,10.349,10.349,14805,0
2014-10-14,10.439,10.783,10.349,10.449,19067,0
2014-10-15,10.094,10.773,10.094,10.656,58030,0
2014-10-16,10.509,10.783,10.389,10.783,102427,0
2014-10-17,10.881,11.059,10.715,10.941,35878,0
2014-10-20,11.572,11.787,11.316,11.621,120942,0
2014-10-21,11.797,11.817,11.413,11.729,98038,0
2014-10-22,11.876,11.966,11.729,11.748,57674,0
2014-10-23,11.847,11.847,11.572,11.572,53001,0
2014-10-24,11.582,11.68,11.453,11.582,25579,0
2014-10-27,11.67,11.896,11.611,11.709,64622,0
2014-10-28,11.67,11.986,11.67,11.956,45817,0
2014-10-29,11.936,12.066,11.621,11.661,38405,0
2014-10-30,11.69,11.797,11.592,11.69,12533,0
2014-10-31,11.847,11.847,11.502,11.719,22260,0
2014-11-03,11.67,11.738,11.423,11.502,27373,0
2014-11-04,11.463,11.542,11.188,11.453,39754,0
2014-11-05,11.433,11.807,11.188,11.227,69399,0
2014-11-06,11.247,11.316,10.98,11.217,36855,0
2014-11-07,11.208,11.227,11.099,11.168,17543,0
2014-11-10,11.099,11.217,11.069,11.079,20637,0
2014-11-11,11.149,11.217,10.98,11.208,24958,0
2014-11-12,11.119,11.208,11.079,11.159,21745,0
2014-11-13,11.159,11.225,11.089,11.109,7974,0
2014-11-14,11.129,11.168,10.469,10.617,97386,0
2014-11-17,10.617,10.686,9.848,10.024,231892,0
2014-11-18,9.956,10.184,9.848,9.927,156156,0
2014-11-19,9.848,10.134,9.848,10.084,137776,0
2014-11-20,10.104,10.144,9.888,9.946,68320,0
2014-11-21,9.878,9.937,9.513,9.553,139935,0
2014-11-24,9.74,10.014,9.65,9.72,122009,0
2014-11-25,9.79,10.558,9.75,9.81,138395,0
2014-11-26,9.858,10.054,9.858,9.966,41760,0
2014-11-28,10.094,10.104,9.4641,9.533,180977,0
2014-12-01,9.543,9.78,9.543,9.553,80624,0
2014-12-02,9.623,9.8,9.593,9.623,47581,0
2014-12-03,9.603,9.84,9.603,9.7,58870,0
2014-12-04,9.74,9.8,9.641,9.74,27773,0
2014-12-05,9.75,9.868,9.71,9.71,26812,0
2014-12-08,9.67,9.82,9.4544,9.4931,38473,0
2014-12-09,9.4641,9.603,9.4342,9.563,42673,0
2014-12-10,9.563,9.603,9.4046,9.4046,36249,0
2014-12-11,9.4544,9.503,9.4544,9.4544,22555,0
2014-12-12,9.4046,9.4641,9.3556,9.4342,36890,0
2014-12-15,9.4046,9.4342,9.2672,9.3361,95683,0
2014-12-16,9.3556,9.67,8.9913,9.3852,132605,0
2014-12-17,9.3852,9.4931,9.1489,9.4544,100858,0
2014-12-18,9.4544,9.72,9.3065,9.533,116726,0
2014-12-19,9.513,9.641,9.3655,9.623,72882,0
2014-12-22,9.523,9.72,9.4832,9.633,63304,0
2014-12-23,9.603,9.8,9.4544,9.68,44935,0
2014-12-24,9.65,9.897,9.603,9.888,33750,0
2014-12-26,9.917,10.064,9.848,9.848,62937,0
2014-12-29,9.848,9.946,9.75,9.82,37858,0
2014-12-30,9.84,9.946,9.82,9.858,29801,0
2014-12-31,9.917,9.946,9.84,9.868,11002,0
2015-01-02,9.868,9.868,9.8,9.81,9052,0
2015-01-05,9.848,9.848,9.66,9.848,41242,0
2015-01-06,9.84,9.84,9.4242,9.4832,57261,0
2015-01-07,9.563,9.8,9.4741,9.633,25402,0
2015-01-08,9.67,9.986,9.553,9.74,75320,0
2015-01-09,9.78,9.946,9.623,9.82,20671,0
2015-01-12,9.858,9.946,9.68,9.858,23085,0
2015-01-13,9.848,9.878,9.75,9.77,36921,0
2015-01-14,9.73,9.8,9.543,9.75,40414,0
2015-01-15,9.77,9.888,9.72,9.83,47421,0
2015-01-16,9.868,10.064,9.82,10.014,33806,0
2015-01-20,9.966,10.014,9.848,9.927,23288,0
2015-01-21,9.995,10.044,9.8,9.83,69563,0
2015-01-22,9.82,9.966,9.7,9.956,61931,0
2015-01-23,9.946,9.946,9.7,9.76,20822,0
2015-01-26,9.7,9.77,9.553,9.7,33765,0
2015-01-27,9.65,9.76,9.603,9.641,28184,0
2015-01-28,9.67,9.83,9.4741,9.641,37750,0
2015-01-29,9.65,9.8,9.533,9.68,22820,0
2015-01-30,9.633,9.67,9.528,9.603,35184,0
2015-02-02,9.603,9.65,9.4544,9.593,61493,0
2015-02-03,9.563,9.84,9.563,9.79,23983,0
2015-02-04,9.74,9.84,9.513,9.69,41767,0
2015-02-05,9.67,9.848,9.613,9.848,63540,0
2015-02-06,9.848,9.937,9.81,9.84,29602,0
2015-02-09,9.81,9.995,9.76,9.888,70743,0
2015-02-10,10.409,10.871,10.242,10.31,214715,0
2015-02-11,10.389,10.617,10.094,10.469,92278,0
2015-02-12,10.469,10.705,10.222,10.469,79632,0
2015-02-13,10.519,10.519,10.339,10.339,25072,0
2015-02-17,10.399,10.509,10.213,10.499,60804,0
2015-02-18,10.469,10.469,10.369,10.469,28063,0
2015-02-19,10.419,10.469,10.32,10.439,44476,0
2015-02-20,10.429,10.429,10.213,10.281,38723,0
2015-02-23,10.242,10.25,10.191,10.232,20732,0
2015-02-24,10.194,10.271,10.044,10.271,30187,0
2015-02-25,10.213,10.291,10.134,10.281,26852,0
2015-02-26,10.232,10.31,10.144,10.222,36383,0
2015-02-27,10.154,10.32,10.144,10.291,32461,0
2015-03-02,10.251,10.529,10.232,10.459,28229,0
2015-03-03,10.489,10.754,10.32,10.578,105401,0
2015-03-04,10.558,10.597,10.369,10.369,14419,0
2015-03-05,10.439,10.539,10.291,10.399,33306,0
2015-03-06,10.3,10.439,10.213,10.439,22137,0
2015-03-09,10.339,10.439,10.339,10.429,16754,0
2015-03-10,10.359,10.409,10.291,10.33,18581,0
2015-03-11,10.291,10.429,10.281,10.359,12591,0
2015-03-12,10.369,10.369,10.242,10.31,16856,0
2015-03-13,10.242,10.32,10.144,10.164,13505,0
2015-03-16,10.144,10.271,10.124,10.154,20410,0
2015-03-17,10.134,10.261,10.044,10.203,14623,0
2015-03-18,10.094,10.339,10.094,10.339,44882,0
2015-03-19,10.32,10.558,10.203,10.529,46607,0
2015-03-20,10.558,10.607,10.134,10.144,68033,0
2015-03-23,10.203,10.499,10.194,10.469,27314,0
2015-03-24,10.399,10.597,10.281,10.529,24878,0
2015-03-25,10.529,10.588,10.489,10.509,12591,0
2015-03-26,10.499,10.499,10.339,10.369,12795,0
2015-03-27,10.399,10.429,10.339,10.379,9647,0
2015-03-30,10.339,10.539,10.242,10.479,25181,0
2015-03-31,10.379,10.549,10.251,10.251,24039,0
2015-04-01,10.232,10.429,10.144,10.429,16856,0
2015-04-02,10.479,10.802,10.439,10.715,67831,0
2015-04-06,10.597,10.705,10.597,10.666,20004,0
2015-04-07,10.686,10.881,10.597,10.705,33962,0
2015-04-08,10.735,10.812,10.588,10.745,34727,0
2015-04-09,10.666,10.793,10.607,10.646,12406,0
2015-04-10,10.656,10.812,10.656,10.783,25588,0
2015-04-13,10.695,10.861,10.686,10.735,27518,0
2015-04-14,10.745,10.773,10.656,10.705,15739,0
2015-04-15,10.725,10.802,10.636,10.695,29571,0
2015-04-16,10.725,10.793,10.695,10.725,9614,0
2015-04-17,10.636,11.049,10.636,10.852,54630,0
2015-04-20,10.98,11.522,10.98,11.364,80723,0
2015-04-21,11.463,11.641,11.129,11.277,63374,0
2015-04-22,11.463,11.522,11.335,11.345,19057,0
2015-04-23,11.423,11.443,11.355,11.403,21426,0
2015-04-24,11.267,11.453,11.227,11.413,23269,0
2015-04-27,11.512,11.512,11.227,11.277,15841,0
2015-04-28,11.227,11.335,11.149,11.316,14278,0
2015-04-29,11.217,11.443,11.089,11.217,28838,0
2015-04-30,11.267,11.277,11.109,11.217,21324,0
2015-05-01,10.911,11.149,10.842,11.129,21020,0
2015-05-04,11.03,11.384,11.03,11.178,27011,0
2015-05-05,11.208,11.374,11.03,11.119,17668,0
2015-05-06,11.198,11.277,11.039,11.089,20252,0
2015-05-07,11.089,11.129,10.902,11.129,14585,0
2015-05-08,11.208,11.227,11.099,11.178,9241,0
2015-05-11,11.227,11.413,11.149,11.413,28940,0
2015-05-12,11.69,11.886,11.247,11.631,133258,0
2015-05-13,11.807,11.817,11.532,11.817,91490,0
2015-05-14,11.817,12.016,11.562,11.572,62145,0
2015-05-15,11.611,11.758,11.611,11.68,27291,0
2015-05-18,11.68,11.866,11.492,11.856,48168,0
2015-05-19,11.996,12.015,11.729,11.866,38070,0
2015-05-20,11.936,12.006,11.797,11.876,19700,0
2015-05-21,11.817,11.966,11.719,11.738,13404,0
2015-05-22,11.768,12.026,11.69,11.837,49757,0
2015-05-26,11.768,11.817,11.582,11.592,31602,0
2015-05-27,11.572,11.68,11.522,11.542,42141,0
2015-05-28,11.542,12.311,11.533,12.026,151966,0
2015-05-29,12.026,12.231,11.916,11.996,60214,0
2015-06-01,11.876,11.996,11.67,11.837,40163,0
2015-06-02,11.768,11.827,11.562,11.621,51085,0
2015-06-03,11.641,12.016,11.641,11.896,45795,0
2015-06-04,11.906,12.066,11.69,12.066,38789,0
2015-06-05,11.966,12.085,11.866,12.016,24979,0
2015-06-08,12.046,12.085,11.797,11.986,56153,0
2015-06-09,11.996,12.112,11.916,12.046,38986,0
2015-06-10,12.112,12.171,11.966,12.131,36202,0
2015-06-11,12.131,12.201,12.026,12.076,14212,0
2015-06-12,12.085,12.261,12.066,12.171,23354,0
2015-06-15,12.171,12.171,11.827,11.996,36758,0
2015-06-16,11.946,12.036,11.866,11.986,29955,0
2015-06-17,11.926,12.046,11.926,12.026,7920,0
2015-06-18,12.085,12.085,11.641,11.956,82961,0
2015-06-19,11.866,12.112,11.866,12.112,19495,0
2015-06-22,12.085,12.085,11.976,12.056,6499,0
2015-06-23,12.006,12.066,11.866,12.006,63730,0
2015-06-24,12.036,12.161,11.916,11.916,22439,0
2015-06-25,11.986,12.016,11.866,11.916,20511,0
2015-06-26,11.886,11.906,11.67,11.817,26096,0
2015-06-29,11.67,11.787,11.423,11.482,41937,0
2015-06-30,11.748,11.748,11.472,11.719,58138,0
2015-07-01,11.787,11.956,11.768,11.807,47016,0
2015-07-02,11.827,11.956,11.758,11.956,30463,0
2015-07-06,11.886,11.936,11.67,11.817,17668,0
2015-07-07,11.817,11.817,11.572,11.719,27924,0
2015-07-08,11.7,11.797,11.582,11.67,16654,0
2015-07-09,11.621,11.631,11.482,11.482,27113,0
2015-07-10,11.472,11.512,11.472,11.512,18682,0
2015-07-13,11.661,11.719,11.572,11.611,18888,0
2015-07-14,11.631,11.758,11.601,11.621,21075,0
2015-07-15,11.601,11.856,11.601,11.778,56385,0
2015-07-16,11.758,11.827,11.67,11.7,19903,0
2015-07-17,11.67,11.768,11.582,11.641,8935,0
2015-07-20,11.631,11.67,11.403,11.463,35134,0
2015-07-21,11.374,11.562,11.374,11.374,9849,0
2015-07-22,11.364,11.542,11.326,11.374,14623,0
2015-07-23,11.345,11.641,11.227,11.492,23457,0
2015-07-24,11.482,11.532,11.237,11.316,21831,0
2015-07-27,11.316,11.355,11.247,11.277,11068,0
2015-07-28,11.247,11.335,11.227,11.277,8632,0
2015-07-29,11.297,11.472,11.297,11.345,7413,0
2015-07-30,11.326,11.453,11.277,11.355,15130,0
2015-07-31,11.257,11.384,10.98,10.99,39093,0
2015-08-03,10.931,11.316,10.922,11.188,20741,0
2015-08-04,11.237,11.237,11.139,11.168,8125,0
2015-08-05,11.198,11.326,11.139,11.188,20615,0
2015-08-06,11.227,11.227,10.97,11.109,68984,0
2015-08-07,11.099,11.178,10.881,11.03,46811,0
2015-08-10,11.03,11.208,10.793,10.822,39297,0
2015-08-11,10.951,11.064,10.339,10.349,129107,0
2015-08-12,10.409,10.901,10.349,10.842,89561,0
2015-08-13,10.783,11.109,10.783,10.921,15334,0
2015-08-14,10.941,11.079,10.871,11,14927,0
2015-08-17,11,11.119,10.98,11.039,20004,0
2015-08-18,11,11,10.715,10.793,11576,0
2015-08-19,10.832,10.842,10.646,10.705,12490,0
2015-08-20,10.646,10.646,10.469,10.519,25893,0
2015-08-21,10.519,10.676,10.519,10.636,27620,0
2015-08-24,10.349,10.539,10.242,10.489,30781,0
2015-08-25,10.539,10.666,10.291,10.359,29955,0
2015-08-26,10.429,10.429,10.164,10.339,18075,0
2015-08-27,10.379,10.539,10.261,10.499,9849,0
2015-08-28,10.459,10.812,10.459,10.745,22848,0
2015-08-31,10.636,10.812,10.359,10.695,7109,0
2015-09-01,10.469,10.558,10.281,10.281,27416,0
2015-09-02,10.32,10.607,10.32,10.529,54527,0
2015-09-03,10.607,10.607,10.33,10.479,26603,0
2015-09-04,10.33,10.509,10.261,10.439,115353,0
2015-09-08,10.607,10.773,10.568,10.666,10357,0
2015-09-09,10.773,10.802,10.636,10.754,19090,0
2015-09-10,10.617,10.745,10.607,10.686,46050,0
2015-09-11,10.588,10.754,10.588,10.627,12083,0
2015-09-14,10.735,10.783,10.558,10.773,13505,0
2015-09-15,10.763,10.783,10.549,10.783,38484,0
2015-09-16,10.725,10.783,10.686,10.695,16347,0
2015-09-17,10.773,10.783,10.745,10.754,19625,0
2015-09-18,10.588,10.931,10.588,10.852,21831,0
2015-09-21,10.763,10.832,10.715,10.754,16347,0
2015-09-22,10.705,10.812,10.666,10.735,12996,0
2015-09-23,10.754,10.802,10.559,10.617,6658,0
2015-09-24,10.588,10.802,10.349,10.549,26642,0
2015-09-25,10.597,10.735,10.349,10.439,19192,0
2015-09-28,10.359,10.374,10.194,10.222,19578,0
2015-09-29,10.291,10.291,10.094,10.094,16552,0
2015-09-30,10.114,10.32,10.114,10.261,16145,0
2015-10-01,10.271,10.271,9.966,10.124,18075,0
2015-10-02,10.034,10.261,10.034,10.164,11678,0
2015-10-05,10.251,10.389,10.024,10.3,9293,0
2015-10-06,10.291,10.291,10.044,10.291,12388,0
2015-10-07,10.203,10.588,10.194,10.549,21222,0
2015-10-08,10.439,10.459,9.69,9.848,138606,0
2015-10-09,9.858,10.094,9.858,10.014,32189,0
2015-10-12,9.937,10.014,9.897,9.946,28264,0
2015-10-13,9.897,9.986,9.848,9.897,21121,0
2015-10-14,9.917,10.004,9.71,9.74,38383,0
2015-10-15,9.7,9.848,9.7,9.848,28838,0
2015-10-16,9.78,9.848,9.7,9.83,24674,0
2015-10-19,9.83,9.848,9.74,9.82,12322,0
2015-10-20,9.848,10.023,9.83,9.937,25820,0
2015-10-21,9.986,10.014,9.878,9.946,16451,0
2015-10-22,9.956,9.956,9.73,9.76,23050,0
2015-10-23,9.848,9.956,9.75,9.79,17871,0
2015-10-26,9.76,9.84,9.71,9.76,9748,0
2015-10-27,9.72,9.8,9.7,9.78,14419,0
2015-10-28,9.8,9.995,9.7,9.84,14623,0
2015-10-29,9.84,9.84,9.79,9.81,15535,0
2015-10-30,9.81,9.83,9.78,9.79,12083,0
2015-11-02,9.79,10.014,9.76,9.868,31168,0
2015-11-03,9.858,9.946,9.82,9.917,18481,0
2015-11-04,9.888,9.907,9.82,9.848,8782,0
2015-11-05,9.848,9.848,9.66,9.67,26909,0
2015-11-06,9.633,9.83,9.633,9.76,14927,0
2015-11-09,9.76,9.897,9.74,9.81,16221,0
2015-11-10,9.81,9.897,9.81,9.868,17972,0
2015-11-11,9.848,9.888,9.7,9.75,33510,0
2015-11-12,9.68,9.75,9.65,9.67,10763,0
2015-11-13,9.603,9.66,9.573,9.583,60824,0
2015-11-16,9.583,9.613,9.553,9.603,23964,0
2015-11-17,9.613,9.79,9.533,9.573,37571,0
2015-11-18,9.553,9.66,9.4242,9.543,31478,0
2015-11-19,9.503,9.8,9.503,9.513,26502,0
2015-11-20,9.513,9.69,9.513,9.573,55747,0
2015-11-23,9.603,9.84,9.603,9.79,62753,0
2015-11-24,9.73,9.81,9.67,9.79,23254,0
2015-11-25,9.77,9.848,9.66,9.78,45492,0
2015-11-27,9.75,9.907,9.75,9.858,23557,0
2015-11-30,9.848,9.946,9.8,9.84,39398,0
2015-12-01,9.83,9.937,9.69,9.75,98137,0
2015-12-02,9.75,10.044,9.7,9.986,78307,0
2015-12-03,9.946,10.044,9.77,9.81,31374,0
2015-12-04,9.8,10.203,9.76,10.054,46102,0
2015-12-07,10.054,10.064,9.84,9.878,18177,0
2015-12-08,9.976,10.144,9.888,9.995,32965,0
2015-12-09,10.044,10.3,10.044,10.203,38079,0
2015-12-10,10.203,10.369,10.154,10.242,28329,0
2015-12-11,10.124,10.399,10.064,10.164,50568,0
2015-12-14,10.114,10.32,9.976,10.044,78246,0
2015-12-15,9.8,10.213,9.68,9.946,110479,0
2015-12-16,9.878,10.094,9.878,10.004,28229,0
2015-12-17,10.094,10.114,9.8,9.8,65698,0
2015-12-18,9.75,10.024,9.4144,9.7,120937,0
2015-12-21,9.65,9.74,9.583,9.65,70166,0
2015-12-22,9.67,9.81,9.553,9.633,59796,0
2015-12-23,9.633,9.937,9.603,9.907,37874,0
2015-12-24,9.858,9.897,9.65,9.69,32526,0
2015-12-28,9.66,9.897,9.65,9.65,78891,0
2015-12-29,9.65,9.75,9.4242,9.513,102678,0
2015-12-30,9.513,9.513,9.4342,9.4741,34593,0
2015-12-31,9.4446,10.034,9.2373,9.84,97511,0
2016-01-04,9.69,9.755,9.513,9.553,29017,0
2016-01-05,9.513,9.76,9.4931,9.7,24504,0
2016-01-06,9.573,9.79,9.3754,9.503,31925,0
2016-01-07,9.4741,9.4931,9.2966,9.3065,39137,0
2016-01-08,9.3949,9.618,8.7746,8.8042,84364,0
2016-01-11,9.0799,9.0799,8.7337,8.755,63645,0
2016-01-12,9.0109,9.1095,8.3907,8.4497,85023,0
2016-01-13,8.4102,8.6368,8.3217,8.4398,65068,0
2016-01-14,8.4497,8.6465,8.2822,8.3708,69586,0
2016-01-15,8.3216,8.4398,8.1444,8.3708,28787,0
2016-01-19,8.3708,8.4398,8.1344,8.1935,24674,0
2016-01-20,8.1245,8.2822,7.8094,8.2034,50578,0
2016-01-21,8.233,8.5875,8.0557,8.2822,89165,0
2016-01-22,8.4003,8.4692,8.1077,8.3117,36182,0
2016-01-25,8.4299,8.4692,8.2626,8.2921,31422,0
2016-01-26,8.2921,8.3708,8.0755,8.1641,20843,0
2016-01-27,8.1838,8.3216,8.0457,8.105,27018,0
2016-01-28,8.1444,8.2134,8.064,8.1739,17010,0
2016-01-29,8.1245,8.2921,7.9375,8.1444,54964,0
2016-02-01,8.1935,8.2429,7.9573,8.0457,27599,0
2016-02-02,8.0164,8.233,7.8883,7.9474,59952,0
2016-02-03,7.9967,8.0852,7.8094,7.9867,32617,0
2016-02-04,7.9376,8.1149,7.8391,8.105,15352,0
2016-02-05,8.105,8.105,7.8292,7.908,22119,0
2016-02-08,7.8292,7.908,7.5444,7.6716,53422,0
2016-02-09,7.583,7.7111,7.4452,7.4844,70970,0
2016-02-10,7.3861,8.2526,7.3861,7.9867,96864,0
2016-02-11,7.9278,8.0263,7.652,7.7899,38440,0
2016-02-12,7.8883,8.2724,7.8883,8.2034,43558,0
2016-02-16,8.233,8.3315,8.1149,8.3315,21134,0
2016-02-17,8.3216,8.5382,8.2034,8.4892,25589,0
2016-02-18,8.4892,8.5777,8.1739,8.3117,18338,0
2016-02-19,8.2822,8.3807,8.1739,8.1935,7923,0
2016-02-22,8.302,8.4792,8.2625,8.4792,14164,0
2016-02-23,8.3907,8.4792,8.3708,8.4299,10313,0
2016-02-24,8.3512,8.5875,8.1739,8.5481,15420,0
2016-02-25,8.5382,8.7057,8.3907,8.7057,14103,0
2016-02-26,8.6761,9.001,8.617,8.9814,22621,0
2016-02-29,9.0701,9.0799,8.617,8.6268,23570,0
2016-03-01,8.7746,8.814,8.5284,8.6368,18674,0
2016-03-02,8.6465,8.8533,8.6369,8.8436,18080,0
2016-03-03,8.824,8.9883,8.824,8.9322,13571,0
2016-03-04,8.8631,9.2867,8.8631,8.9766,44788,0
2016-03-07,8.9322,9.3384,8.9322,9.1783,13677,0
2016-03-08,9.1388,9.1685,9.0421,9.05,13233,0
2016-03-09,8.961,9.1193,8.892,8.9116,4526,0
2016-03-10,9.0005,9.1982,9.0005,9.0993,18289,0
2016-03-11,9.1685,9.3463,8.961,9.3069,18701,0
2016-03-14,9.2674,9.3562,8.9214,9.0894,8232,0
2016-03-15,8.9512,9.292,8.9512,9.2771,30580,0
2016-03-16,9.208,9.2142,9.0163,9.1685,8897,0
2016-03-17,9.1685,9.3266,9.0697,9.1388,21099,0
2016-03-18,9.0894,9.208,8.4077,8.9413,61148,0
2016-03-21,8.8721,9.208,8.8721,9.1685,18389,0
2016-03-22,9.1289,9.3069,9.0203,9.0796,12367,0
2016-03-23,9.1094,9.1094,8.7536,8.7832,33170,0
2016-03-24,8.7339,8.803,8.3682,8.5659,53317,0
2016-03-28,8.6053,8.803,8.3979,8.6053,19120,0
2016-03-29,8.6548,9.297,8.6548,9.0894,23607,0
2016-03-30,9.2279,9.3266,8.9602,9.0796,14115,0
2016-03-31,9.2237,9.365,8.7536,8.7536,20279,0
2016-04-01,8.8128,9.3542,8.7733,8.9214,15945,0
2016-04-04,8.8228,9.0499,8.7634,8.961,27231,0
2016-04-05,8.9018,8.9413,8.6648,8.7536,13652,0
2016-04-06,8.714,8.9808,8.6942,8.7733,14352,0
2016-04-07,8.714,8.8425,8.714,8.7634,14770,0
2016-04-08,8.803,8.8228,8.7239,8.7239,5757,0
2016-04-11,8.8425,9.2771,8.8228,9.1289,67781,0
2016-04-12,9.1388,9.4951,9.1388,9.3562,63265,0
2016-04-13,9.4252,9.997,9.3663,9.88,81452,0
2016-04-14,9.88,9.88,9.554,9.762,49886,0
2016-04-15,9.762,10.017,9.643,9.909,32640,0
2016-04-18,9.899,10.137,9.89,10.107,55913,0
2016-04-19,10.127,10.127,10.027,10.117,14418,0
2016-04-20,10.117,10.413,10.117,10.197,90220,0
2016-04-21,10.285,10.285,9.919,10.027,17845,0
2016-04-22,10.097,10.285,10.067,10.067,27434,0
2016-04-25,10.197,10.238,9.969,10.127,29190,0
2016-04-26,10.117,10.216,10.038,10.127,16537,0
2016-04-27,10.067,10.265,10.067,10.127,29587,0
2016-04-28,10.012,10.275,10.012,10.206,51379,0
2016-04-29,10.147,10.235,10.117,10.127,25911,0
2016-05-02,10.197,10.197,9.988,10.097,11588,0
2016-05-03,9.997,10.127,9.873,10.007,15442,0
2016-05-04,9.969,10.162,9.969,10.077,15071,0
2016-05-05,10.137,10.265,10.057,10.157,10728,0
2016-05-06,10.117,10.187,9.964,10.027,13372,0
2016-05-09,10.147,10.216,10.047,10.097,15196,0
2016-05-10,10.107,10.225,9.949,10.027,44373,0
2016-05-11,10.622,10.932,10.413,10.758,104658,0
2016-05-12,10.797,10.966,10.602,10.661,24786,0
2016-05-13,10.671,10.73,10.583,10.69,20428,0
2016-05-16,10.631,10.857,10.622,10.817,15652,0
2016-05-17,10.857,10.947,10.778,10.887,47082,0
2016-05-18,10.887,10.957,10.786,10.807,17275,0
2016-05-19,10.817,10.887,10.671,10.69,21346,0
2016-05-20,10.788,10.817,10.671,10.817,14739,0
2016-05-23,10.907,10.966,10.72,10.778,24216,0
2016-05-24,10.758,10.907,10.71,10.788,21597,0
2016-05-25,10.837,10.887,10.651,10.867,12294,0
2016-05-26,10.867,10.867,10.7,10.847,7861,0
2016-05-27,10.837,10.887,10.691,10.807,19775,0
2016-05-31,10.817,10.897,10.671,10.73,20877,0
2016-06-01,10.72,10.802,10.592,10.71,20368,0
2016-06-02,10.681,10.73,10.583,10.7,24380,0
2016-06-03,10.651,10.651,10.473,10.543,15304,0
2016-06-06,10.543,10.563,10.383,10.443,21731,0
2016-06-07,10.463,10.573,10.413,10.513,9755,0
2016-06-08,10.473,10.573,10.303,10.403,31339,0
2016-06-09,10.303,10.473,10.234,10.323,27486,0
2016-06-10,10.303,10.573,10.303,10.453,9927,0
2016-06-13,10.363,10.393,10.126,10.176,19127,0
2016-06-14,10.131,10.224,9.917,10.036,37341,0
2016-06-15,10.096,10.186,10.016,10.084,27331,0
2016-06-16,10.224,10.264,9.937,10.234,34052,0
2016-06-17,10.224,10.423,10.156,10.363,17386,0
2016-06-20,10.363,10.403,10.295,10.353,17386,0
2016-06-21,10.383,10.383,10.313,10.333,7432,0
2016-06-22,10.373,10.383,10.313,10.333,12047,0
2016-06-23,10.383,10.553,10.383,10.473,13349,0
2016-06-24,9.957,10.453,9.957,10.363,14294,0
2016-06-27,10.373,10.453,10.186,10.274,42242,0
2016-06-28,10.294,10.303,10.224,10.254,8839,0
2016-06-29,10.264,10.303,10.161,10.254,15827,0
2016-06-30,10.176,10.215,10.076,10.106,41571,0
2016-07-01,10.136,10.244,9.927,9.967,22138,0
2016-07-05,9.957,10.254,9.81,9.868,38393,0
2016-07-06,9.917,10.106,9.907,9.996,6596,0
2016-07-07,9.996,10.166,9.996,10.136,13346,0
2016-07-08,10.224,10.353,9.977,10.186,30705,0
2016-07-11,10.136,10.413,10.076,10.373,16328,0
2016-07-12,10.343,10.403,10.166,10.254,21103,0
2016-07-13,10.274,10.343,10.239,10.303,13631,0
2016-07-14,10.294,10.323,10.156,10.156,4429,0
2016-07-15,10.244,10.313,10.138,10.196,20115,0
2016-07-18,10.109,10.224,10.109,10.156,7461,0
2016-07-19,10.224,10.234,10.136,10.136,4818,0
2016-07-20,10.234,10.234,10.156,10.156,2275,0
2016-07-21,10.224,10.234,10.176,10.215,28388,0
2016-07-22,10.205,10.244,10.106,10.196,10632,0
2016-07-25,10.106,10.553,10.096,10.343,43942,0
2016-07-26,10.383,10.493,10.254,10.393,15579,0
2016-07-27,10.493,10.523,10.373,10.493,35459,0
2016-07-28,10.453,10.592,10.453,10.533,7488,0
2016-07-29,10.553,10.691,10.531,10.553,15556,0
2016-08-01,10.612,10.612,10.473,10.513,7697,0
2016-08-02,10.513,10.612,10.294,10.373,16958,0
2016-08-03,10.383,10.403,10.3,10.393,13346,0
2016-08-04,10.373,10.473,10.294,10.393,17880,0
2016-08-05,10.651,10.789,10.333,10.75,74322,0
2016-08-08,10.798,10.822,10.612,10.798,36209,0
2016-08-09,10.798,10.943,10.721,10.798,42145,0
2016-08-10,10.828,10.987,10.75,10.858,26965,0
2016-08-11,10.928,10.977,10.75,10.908,26723,0
2016-08-12,10.948,11.147,10.948,11.067,13830,0
2016-08-15,11.037,11.167,10.898,11.077,34589,0
2016-08-16,11.007,11.097,10.808,10.868,23284,0
2016-08-17,10.828,10.876,10.661,10.741,11448,0
2016-08-18,10.769,10.789,10.591,10.741,30156,0
2016-08-19,10.711,10.798,10.493,10.563,21421,0
2016-08-22,10.483,10.573,10.483,10.573,16729,0
2016-08-23,10.553,10.789,10.553,10.612,20314,0
2016-08-24,10.543,10.759,10.543,10.612,21738,0
2016-08-25,10.676,10.779,10.582,10.651,41116,0
2016-08-26,10.759,10.848,10.671,10.711,37455,0
2016-08-29,10.818,10.997,10.721,10.948,91783,0
2016-08-30,10.958,11.097,10.888,10.958,17241,0
2016-08-31,10.948,11.017,10.731,10.888,49657,0
2016-09-01,10.858,10.997,10.741,10.858,28414,0
2016-09-02,10.838,11.107,10.818,11.047,42420,0
2016-09-06,11.057,11.197,10.977,11.147,63856,0
2016-09-07,11.187,11.256,11.147,11.216,39104,0
2016-09-08,11.197,11.197,11.007,11.137,16229,0
2016-09-09,11.007,11.007,10.69,10.71,27949,0
2016-09-12,10.68,11.107,10.68,11.057,20954,0
2016-09-13,10.987,11.127,10.728,11.127,40001,0
2016-09-14,11.127,11.127,11.027,11.107,56575,0
2016-09-15,11.107,11.177,11.057,11.167,37895,0
2016-09-16,11.137,11.177,11.089,11.177,23244,0
2016-09-19,11.177,11.226,11.002,11.167,34865,0
2016-09-20,11.177,11.276,11.167,11.216,29244,0
2016-09-21,11.216,11.325,11.189,11.305,31460,0
2016-09-22,11.286,11.374,11.246,11.345,41627,0
2016-09-23,11.345,11.474,11.286,11.474,65371,0
2016-09-26,11.394,11.474,11.364,11.384,39799,0
2016-09-27,11.424,11.524,11.424,11.484,69984,0
2016-09-28,11.504,11.504,11.335,11.374,29686,0
2016-09-29,11.439,11.494,11.276,11.296,27571,0
2016-09-30,11.325,11.514,11.207,11.454,35960,0
2016-10-03,11.404,11.554,11.345,11.524,24635,0
2016-10-04,11.524,11.722,11.315,11.603,116506,0
2016-10-05,11.603,11.722,11.504,11.633,41202,0
2016-10-06,11.742,11.891,11.672,11.792,194931,0
2016-10-07,11.782,11.901,11.653,11.891,21381,0
2016-10-10,11.901,11.921,11.722,11.822,19682,0
2016-10-11,11.851,11.921,11.643,11.861,36138,0
2016-10-12,11.842,11.921,11.643,11.881,37499,0
2016-10-13,11.921,11.921,11.633,11.861,36306,0
2016-10-14,11.842,11.921,11.653,11.692,43967,0
2016-10-17,11.643,11.672,10.847,11.137,81797,0
2016-10-18,11.246,11.307,11.087,11.226,31351,0
2016-10-19,11.256,11.414,11.256,11.364,14725,0
2016-10-20,11.404,11.653,11.107,11.266,34072,0
2016-10-21,11.276,11.434,11.067,11.246,38128,0
2016-10-24,11.187,11.325,11.097,11.147,32676,0
2016-10-25,11.137,11.256,11.017,11.097,18383,0
2016-10-26,11.107,11.325,11.097,11.256,34085,0
2016-10-27,11.246,11.286,11.137,11.216,17883,0
2016-10-28,11.216,11.325,11.216,11.286,17924,0
2016-10-31,11.305,11.613,11.276,11.534,41624,0
2016-11-01,11.444,11.672,11.404,11.613,50598,0
2016-11-02,11.534,11.663,11.177,11.246,46010,0
2016-11-03,11.286,11.653,11.246,11.594,41699,0
2016-11-04,11.33,11.712,11.33,11.524,27520,0
2016-11-07,11.524,11.772,11.315,11.663,66355,0
2016-11-08,11.623,11.672,11.107,11.464,56621,0
2016-11-09,11.266,11.623,11.266,11.444,92169,0
2016-11-10,11.325,11.822,11.276,11.792,34799,0
2016-11-11,11.822,11.971,11.722,11.921,28938,0
2016-11-14,11.971,11.971,11.832,11.931,79661,0
2016-11-15,11.941,12.021,11.82,11.961,60217,0
2016-11-16,12.021,12.061,11.927,12.011,35254,0
2016-11-17,11.954,12.12,11.954,12.091,78810,0
2016-11-18,12.021,12.169,11.991,12.1,32368,0
2016-11-21,12.169,12.169,12.071,12.159,17816,0
2016-11-22,12.169,12.169,12.081,12.091,12000,0
2016-11-23,12.12,12.169,12.071,12.139,26549,0
2016-11-25,12.169,12.169,12.11,12.169,5365,0
2016-11-28,12.169,12.169,12.041,12.159,42697,0
2016-11-29,12.169,12.219,12.159,12.189,85334,0
2016-11-30,12.189,12.219,12.051,12.1,42892,0
2016-12-01,12.1,12.417,12.061,12.299,126804,0
2016-12-02,12.686,12.865,12.557,12.845,249935,0
2016-12-05,12.915,13.222,12.89,13.202,189966,0
2016-12-06,13.322,13.588,13.202,13.452,106920,0
2016-12-07,13.54,13.859,13.54,13.729,118671,0
2016-12-08,13.839,14.534,13.799,14.316,168432,0
2016-12-09,14.416,14.864,14.207,14.745,101809,0
2016-12-12,14.834,15.182,14.606,15.123,164863,0
2016-12-13,15.182,15.849,15.182,15.592,217508,0
2016-12-14,15.879,16.308,14.954,15.083,345448,0
2016-12-15,15.123,15.641,14.736,15.582,86012,0
2016-12-16,15.681,16.328,15.681,16.149,251905,0
2016-12-19,16.229,16.925,15.75,16.159,236769,0
2016-12-20,16.149,16.209,15.691,15.76,95982,0
2016-12-21,15.809,15.889,15.292,15.661,129433,0
2016-12-22,15.71,16.054,15.433,15.979,88926,0
2016-12-23,15.949,16.134,15.447,15.819,102607,0
2016-12-27,15.949,16.427,15.872,16.368,97497,0
2016-12-28,16.388,16.696,16.119,16.626,107141,0
2016-12-29,16.815,17.891,16.796,17.632,201045,0
2016-12-30,17.882,17.912,16.782,17.025,151271,0
2017-01-03,17.055,17.432,16.696,16.915,110214,0
2017-01-04,16.915,17.114,16.726,16.905,98209,0
2017-01-05,16.925,16.944,16.447,16.646,100315,0
2017-01-06,16.566,16.708,16.269,16.566,61573,0
2017-01-09,16.239,16.656,16.06,16.496,145408,0
2017-01-10,16.506,17.233,16.268,17.025,122358,0
2017-01-11,17.035,17.035,16.631,16.895,31799,0
2017-01-12,16.855,16.905,16.477,16.636,74056,0
2017-01-13,16.477,16.86,16.477,16.606,78774,0
2017-01-17,16.626,16.766,16.268,16.447,79924,0
2017-01-18,16.467,16.626,16.378,16.506,43799,0
2017-01-19,16.606,16.686,16.169,16.189,78854,0
2017-01-20,16.229,16.933,16.229,16.855,85558,0
2017-01-23,16.845,17.04,16.825,16.925,44623,0
2017-01-24,17.015,17.238,16.86,17.135,113822,0
2017-01-25,17.194,17.732,16.897,17.662,121620,0
2017-01-26,17.592,17.672,16.905,17.293,193466,0
2017-01-27,17.402,17.643,17.224,17.572,30078,0
2017-01-30,17.572,17.572,17.115,17.293,32967,0
2017-01-31,17.343,17.622,17.17,17.472,96266,0
2017-02-01,17.432,17.712,17.432,17.472,26543,0
2017-02-02,17.482,17.672,17.214,17.612,74082,0
2017-02-03,17.552,17.692,17.372,17.612,46057,0
2017-02-06,17.612,17.702,17.442,17.542,45425,0
2017-02-07,17.622,17.702,17.472,17.692,31917,0
2017-02-08,17.672,17.672,17.224,17.452,33175,0
2017-02-09,17.412,17.912,17.351,17.852,76702,0
2017-02-10,17.432,17.921,17.422,17.632,74132,0
2017-02-13,17.672,17.852,17.422,17.452,82174,0
2017-02-14,17.502,17.622,17.303,17.472,47762,0
2017-02-15,17.402,17.512,17.175,17.243,56074,0
2017-02-16,17.224,17.273,17.045,17.145,46648,0
2017-02-17,17.105,17.262,17.045,17.224,34722,0
2017-02-21,17.412,17.632,17.155,17.422,55699,0
2017-02-22,17.303,17.442,17.13,17.323,27360,0
2017-02-23,17.392,17.392,16.945,17.005,34916,0
2017-02-24,16.945,17.375,16.928,17.333,31264,0
2017-02-27,17.273,17.432,17.095,17.125,39437,0
2017-02-28,17.095,17.204,16.806,16.955,27481,0
2017-03-01,17.055,17.194,16.955,17.115,30235,0
2017-03-02,17.065,17.115,16.855,16.935,18205,0
2017-03-03,16.905,16.985,16.437,16.626,46492,0
2017-03-06,16.417,16.626,16.259,16.288,36764,0
2017-03-07,16.169,16.606,15.949,16.536,51116,0
2017-03-08,16.536,16.756,16.348,16.666,43826,0
2017-03-09,16.566,16.766,16.218,16.298,21934,0
2017-03-10,16.457,16.586,16.198,16.328,28469,0
2017-03-13,16.566,16.566,16.328,16.417,32503,0
2017-03-14,16.258,16.636,16.228,16.616,27861,0
2017-03-15,16.646,16.646,16.228,16.318,24347,0
2017-03-16,16.308,16.696,16.308,16.626,13969,0
2017-03-17,16.636,17.056,16.506,16.956,57714,0
2017-03-20,16.996,16.996,16.487,16.686,33036,0
2017-03-21,16.986,16.986,16.378,16.378,28510,0
2017-03-22,16.248,16.596,16.138,16.388,29064,0
2017-03-23,16.338,16.786,16.288,16.766,19719,0
2017-03-24,16.876,16.956,16.666,16.766,33743,0
2017-03-27,16.496,16.756,16.158,16.646,33808,0
2017-03-28,16.686,16.746,16.447,16.477,26543,0
2017-03-29,16.457,16.636,16.348,16.437,27589,0
2017-03-30,16.457,16.606,16.109,16.536,39619,0
2017-03-31,16.556,17.454,16.496,17.274,103027,0
2017-04-03,17.354,17.354,16.926,16.926,43756,0
2017-04-04,16.966,17.086,16.746,17.046,28756,0
2017-04-05,17.026,17.424,16.616,16.826,58172,0
2017-04-06,16.826,17.324,16.806,17.016,114476,0
2017-04-07,17.026,17.186,16.906,17.006,28631,0
2017-04-10,17.076,17.195,16.736,17.046,53094,0
2017-04-11,17.106,17.324,17.056,17.146,60421,0
2017-04-12,17.096,17.205,16.796,17.176,23355,0
2017-04-13,17.026,17.195,16.906,16.976,12356,0
2017-04-17,17.045,17.086,16.976,17.026,18118,0
2017-04-18,17.036,17.116,16.916,16.926,36856,0
2017-04-19,17.006,17.006,16.328,16.457,53193,0
2017-04-20,16.576,17.156,16.576,16.886,96453,0
2017-04-21,16.906,17.026,16.796,16.916,29971,0
2017-04-24,17.066,17.066,16.457,16.686,24131,0
2017-04-25,16.896,16.906,16.726,16.826,62158,0
2017-04-26,16.796,17.404,16.796,17.116,34852,0
2017-04-27,17.126,17.234,16.856,16.966,20529,0
2017-04-28,16.956,16.996,16.576,16.596,36919,0
2017-05-01,16.676,17.394,16.606,17.016,17655,0
2017-05-02,17.006,17.106,16.738,16.746,18850,0
2017-05-03,16.706,16.866,16.338,16.496,46916,0
2017-05-04,16.566,16.946,16.273,16.437,45326,0
2017-05-05,16.417,16.816,16.388,16.676,28093,0
2017-05-08,16.941,16.941,16.477,16.706,35902,0
2017-05-09,16.816,18.406,16.767,18.312,217976,0
2017-05-10,18.602,18.93,17.815,18.711,77079,0
2017-05-11,18.751,19.39,18.672,18.83,87409,0
2017-05-12,18.93,19.19,18.492,18.91,54834,0
2017-05-15,19.19,19.848,19.04,19.479,74976,0
2017-05-16,19.598,19.748,19.151,19.439,38127,0
2017-05-17,19.16,19.479,18.97,19.23,69895,0
2017-05-18,19.27,20.128,19.27,19.948,62437,0
2017-05-19,19.948,20.656,19.658,20.476,63773,0
2017-05-22,20.676,20.716,20.207,20.656,69653,0
2017-05-23,20.656,21.025,20.476,20.806,36850,0
2017-05-24,20.806,20.945,20.646,20.935,37090,0
2017-05-25,20.955,20.965,20.581,20.816,29667,0
2017-05-26,20.816,20.945,20.576,20.736,19549,0
2017-05-30,20.886,20.895,20.574,20.856,64438,0
2017-05-31,20.915,20.915,20.577,20.796,26684,0
2017-06-01,20.776,20.876,20.616,20.806,27587,0
2017-06-02,20.945,21.227,20.846,21.055,40456,0
2017-06-05,21.224,21.564,20.945,21.464,65100,0
2017-06-06,21.474,22.002,21.454,21.763,41474,0
2017-06-07,21.873,22.361,21.534,21.992,107677,0
2017-06-08,22.072,23.221,22.072,23.091,102703,0
2017-06-09,23.321,23.571,22.811,23.031,110707,0
2017-06-12,22.732,22.772,20.774,21.363,149649,0
2017-06-13,21.403,22.811,21.403,22.462,86626,0
2017-06-14,22.672,22.702,22.187,22.242,48408,0
2017-06-15,22.082,22.171,21.783,21.943,33787,0
2017-06-16,21.823,21.933,21.333,21.583,72197,0
2017-06-19,21.833,22.042,21.283,22.042,105144,0
2017-06-20,21.953,22.452,21.673,22.232,107095,0
2017-06-21,22.442,22.831,21.823,22.702,135678,0
2017-06-22,22.672,23.011,22.092,22.702,101204,0
2017-06-23,22.722,22.991,22.197,22.891,1056715,0
2017-06-26,23.151,25.438,23.151,24.819,443135,0
2017-06-27,24.769,24.969,23.67,23.75,125312,0
2017-06-28,23.89,24.665,23.524,24.38,121895,0
2017-06-29,24.26,24.39,23.85,24.35,95513,0
2017-06-30,24.27,24.27,23.331,23.8,140416,0
2017-07-03,23.581,23.65,22.132,22.821,132535,0
2017-07-05,22.881,23.391,22.592,23.151,98325,0
2017-07-06,23.021,23.038,22.622,22.831,77788,0
2017-07-07,22.851,23.78,22.532,23.541,114204,0
2017-07-10,23.571,23.87,22.966,23.67,96744,0
2017-07-11,23.92,24.587,23.381,24.1,139062,0
2017-07-12,24.17,24.414,23.68,23.86,58942,0
2017-07-13,23.71,23.765,23.021,23.191,73005,0
2017-07-14,23.131,23.61,23.07,23.481,57784,0
2017-07-17,23.131,23.391,22.352,23.111,136765,0
2017-07-18,23.041,23.67,22.777,23.121,102954,0
2017-07-19,23.301,23.75,23.061,23.331,50299,0
2017-07-20,23.341,23.575,22.971,23.091,22509,0
2017-07-21,23.261,23.291,22.971,23.061,67805,0
2017-07-24,23.021,23.316,22.971,23.201,38219,0
2017-07-25,23.321,23.62,23.071,23.401,55576,0
2017-07-26,23.351,23.755,23.091,23.561,51071,0
2017-07-27,23.64,23.75,22.65,23.011,47369,0
2017-07-28,22.961,23.256,22.822,22.891,35849,0
2017-07-31,22.881,23.116,22.602,22.662,62425,0
2017-08-01,22.692,23.201,22.382,23.001,65675,0
2017-08-02,22.991,23.101,22.462,22.652,29064,0
2017-08-03,22.642,22.831,22.212,22.322,37381,0
2017-08-04,22.388,22.971,22.302,22.811,33159,0
2017-08-07,22.971,23.211,22.736,22.881,55600,0
2017-08-08,22.861,23.63,22.782,23.541,56253,0
2017-08-09,23.321,23.94,23.091,23.73,67211,0
2017-08-10,23.96,26.816,23.959,26.107,266194,0
2017-08-11,26.147,26.237,25.019,25.198,105724,0
2017-08-14,25.298,26.487,24.969,26.297,114206,0
2017-08-15,26.597,26.707,24.929,24.969,76076,0
2017-08-16,25.159,26.04,24.469,24.519,99971,0
2017-08-17,24.24,24.399,23.471,23.93,123615,0
2017-08-18,23.79,24.479,23.625,24.05,55616,0
2017-08-21,24,24.3,23.73,24.11,78684,0
2017-08-22,24.12,24.25,23.701,24.03,52814,0
2017-08-23,23.86,24,23.62,23.73,34703,0
2017-08-24,23.74,24.07,23.481,24.04,30653,0
2017-08-25,24.03,24.579,23.91,24.25,33871,0
2017-08-28,23.96,24.24,23.482,23.84,118183,0
2017-08-29,23.461,23.86,21.883,22.192,227024,0
2017-08-30,22.162,23.311,22.124,22.911,102789,0
2017-08-31,22.991,23.311,22.873,23.271,79334,0
2017-09-01,23.351,24.21,23.221,24.11,56823,0
2017-09-05,23.97,24.419,23.541,23.77,62732,0
2017-09-06,23.7,24.27,23.401,23.8,69075,0
2017-09-07,23.77,24.25,23.511,23.99,56322,0
2017-09-08,24.03,24.31,23.31,23.6,51137,0
2017-09-11,23.71,24.1002,23.65,23.82,37277,0
2017-09-12,23.81,24.22,23.72,24.14,57538,0
2017-09-13,24.25,24.87,23.675,24.67,50723,0
2017-09-14,24.63,24.82,24.2001,24.29,42186,0
2017-09-15,24.34,24.34,23.96,24.12,89117,0
2017-09-18,24.11,24.5,24.07,24.23,51075,0
2017-09-19,24.34,24.85,24.17,24.51,45086,0
2017-09-20,24.705,25,24.56,24.66,34512,0
2017-09-21,24.87,25.43,24.444,24.93,100109,0
2017-09-22,24.6138,25.3,24.6138,24.85,29572,0
2017-09-25,24.55,25.08,24.225,24.5,54845,0
2017-09-26,24.42,25.11,24.2,24.61,64699,0
2017-09-27,24.65,25.38,24.65,25.37,40061,0
2017-09-28,25.41,25.9,24.83,25.57,39186,0
2017-09-29,25.57,25.57,24.6701,24.75,36354,0
2017-10-02,24.77,25.42,24.77,25.24,30893,0
2017-10-03,25.23,25.47,24.96,25.32,27878,0
2017-10-04,25.21,25.43,24.79,24.92,49519,0
2017-10-05,25,25.17,24.905,24.98,52921,0
2017-10-06,24.949,25.09,24.765,24.85,27438,0
2017-10-09,24.86,24.9511,24.31,24.34,36041,0
2017-10-10,24.51,27.17,24.51,26.38,136130,0
2017-10-11,26.33,26.84,25.91,26.51,72256,0
2017-10-12,26.37,27.17,26.37,26.86,67450,0
2017-10-13,26.99,27.75,26.1763,27.64,72402,0
2017-10-16,27.67,28,27.09,27.45,78623,0
2017-10-17,27.35,27.93,27.211,27.75,30375,0
2017-10-18,27.93,28.05,27.65,27.82,47364,0
2017-10-19,27.6,27.9019,27.201,27.46,114849,0
2017-10-20,27.83,28.22,27.637,28.09,61603,0
2017-10-23,28.07,28.09,27.8,27.83,36563,0
2017-10-24,27.9443,28.5,27.77,28.29,60479,0
2017-10-25,28.3,28.47,27.24,27.39,52245,0
2017-10-26,27.57,28.01,27.52,27.65,30760,0
2017-10-27,27.41,27.7,27.0508,27.16,33481,0
2017-10-30,27.34,27.91,26.4,26.75,60755,0
2017-10-31,26.77,27.74,26.64,27.55,46794,0
2017-11-01,27.62,27.98,27.06,27.25,30486,0
2017-11-02,27.26,28.17,27.25,27.91,32925,0
2017-11-03,28.01,28.339,27.505,27.68,45122,0
2017-11-06,27.79,28.1,27.58,27.96,39353,0
2017-11-07,28.06,28.27,27.06,27.55,36526,0
2017-11-08,27.5,28.2,27.35,28.01,35174,0
2017-11-09,28.1,28.47,27.9525,28.4,74215,0
2017-11-10,28.45,28.6484,28.08,28.22,41363,0
