Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.2024,4.2024,4.0453,4.2024,3468,0
2005-02-28,4.135,4.1934,4.135,4.1665,26814,0
2005-03-01,4.0587,4.3506,4.0587,4.3506,56960,0
2005-03-02,4.2383,4.391,4.2383,4.3461,21410,0
2005-03-03,4.3461,4.3506,4.3192,4.3192,2674,0
2005-03-04,4.3731,4.3731,4.328,4.3595,13363,0
2005-03-07,4.3506,4.3641,4.3237,4.3461,13799,0
2005-03-08,4.3685,4.3685,4.2832,4.2832,37165,0
2005-03-09,4.2832,4.2832,4.2608,4.2786,32447,0
2005-03-10,4.2832,4.4089,4.2786,4.3775,18490,0
2005-03-11,4.3731,4.4538,4.3595,4.4089,26667,0
2005-03-14,4.3685,4.4852,4.3506,4.4538,59837,0
2005-03-15,4.4852,4.4852,4.4403,4.4403,14372,0
2005-03-16,4.391,4.391,4.391,4.391,13914,0
2005-03-17,4.3192,4.5617,4.3192,4.5348,40901,0
2005-03-18,4.5348,4.5436,4.5078,4.5078,174213,0
2005-03-21,4.5707,4.5794,4.4943,4.5568,9543,0
2005-03-22,4.5166,4.5526,4.4358,4.4943,20209,0
2005-03-23,4.4628,4.4852,4.4628,4.4852,6015,0
2005-03-24,4.4403,4.5078,4.4403,4.4628,19405,0
2005-03-28,4.4628,4.5121,4.4628,4.5121,19344,0
2005-03-29,4.5078,4.5078,4.4179,4.4583,39939,0
2005-03-30,4.4267,4.5751,4.4267,4.566,21635,0
2005-03-31,4.5166,4.611,4.5166,4.611,107407,0
2005-04-01,4.6067,4.6739,4.5121,4.6469,46176,0
2005-04-04,4.5751,4.6421,4.5078,4.5436,12042,0
2005-04-05,4.5348,4.5348,4.5348,4.5348,4555,0
2005-04-06,4.5526,4.5751,4.4583,4.5078,55201,0
2005-04-07,4.4897,4.5166,4.4672,4.4763,105904,0
2005-04-08,4.539,4.539,4.4448,4.4583,21741,0
2005-04-11,4.4403,4.4403,4.328,4.3954,41216,0
2005-04-12,4.3146,4.4494,4.2786,4.4494,31653,0
2005-04-13,4.5078,4.5078,4.3999,4.3999,15269,0
2005-04-14,4.4045,4.4045,4.2877,4.2923,50241,0
2005-04-15,4.3056,4.3056,4.1799,4.2429,41467,0
2005-04-18,4.2383,4.2652,4.1755,4.1979,54151,0
2005-04-19,4.2923,4.4045,4.2383,4.3641,272241,0
2005-04-20,4.2786,4.3685,4.2786,4.3192,46040,0
2005-04-21,4.355,4.3954,4.355,4.3864,24284,0
2005-04-22,4.4045,4.4045,4.3237,4.3237,34600,0
2005-04-25,4.3595,4.4358,4.3595,4.4045,35007,0
2005-04-26,4.3864,4.4225,4.3819,4.391,21878,0
2005-04-27,4.3819,4.4403,4.3819,4.4403,11741,0
2005-04-28,4.3864,4.4134,4.3326,4.3326,23574,0
2005-04-29,4.328,4.3864,4.328,4.3685,30242,0
2005-05-02,4.3819,4.4448,4.3819,4.4314,13302,0
2005-05-03,4.4628,4.5078,4.4358,4.4403,16585,0
2005-05-04,4.4628,4.539,4.4628,4.539,33747,0
2005-05-05,4.5033,4.539,4.4987,4.539,18416,0
2005-05-06,4.5841,4.5841,4.4718,4.5078,40480,0
2005-05-09,4.5078,4.611,4.4897,4.5975,54723,0
2005-05-10,4.5975,4.5975,4.5078,4.5526,13336,0
2005-05-11,4.4672,4.5256,4.4583,4.5256,5843,0
2005-05-12,4.5884,4.5928,4.4628,4.4672,34271,0
2005-05-13,4.4943,4.5212,4.4267,4.4494,27702,0
2005-05-16,4.4987,4.5617,4.4852,4.5212,33396,0
2005-05-17,4.5526,4.5707,4.5212,4.5212,16342,0
2005-05-18,4.5568,4.6562,4.5568,4.6562,27936,0
2005-05-19,4.6562,4.7191,4.6289,4.6961,34004,0
2005-05-20,4.7004,4.7004,4.6646,4.6646,6249,0
2005-05-23,4.6245,4.6783,4.6245,4.6783,9355,0
2005-05-24,4.6828,4.6961,4.6646,4.6871,34558,0
2005-05-25,4.611,4.6739,4.5884,4.6562,30724,0
2005-05-26,4.6421,4.6871,4.6421,4.6871,13851,0
2005-05-27,4.6871,4.7589,4.6871,4.7589,19297,0
2005-05-31,4.7457,4.7589,4.7457,4.7589,13050,0
2005-06-01,4.7683,4.8799,4.7634,4.8672,150450,0
2005-06-02,4.7949,4.844,4.7634,4.8401,69672,0
2005-06-03,4.8219,4.8799,4.7855,4.8307,105572,0
2005-06-06,4.8307,5.0063,4.8042,4.992,65384,0
2005-06-07,5.0014,5.1494,4.9748,5.1096,42137,0
2005-06-08,5.051,5.0737,5.02,5.0422,22911,0
2005-06-09,4.9478,5.1809,4.9478,5.1681,112670,0
2005-06-10,5.1725,5.1764,5.145,5.1681,13363,0
2005-06-13,5.1494,5.2349,5.1003,5.2079,70006,0
2005-06-14,5.1946,5.2079,5.1494,5.2079,100648,0
2005-06-15,5.2797,5.3559,5.1853,5.3427,97569,0
2005-06-16,5.3117,5.5635,5.3117,5.5354,337425,0
2005-06-17,5.4912,5.6976,5.4818,5.5945,175844,0
2005-06-20,5.653,5.653,5.5983,5.5983,110146,0
2005-06-21,5.5541,5.653,5.5541,5.6253,60212,0
2005-06-22,5.6253,5.6298,5.5945,5.6165,224194,0
2005-06-23,5.6077,5.6391,5.5983,5.6165,38094,0
2005-06-24,5.6077,5.7557,5.6033,5.7468,259239,0
2005-06-27,5.6568,5.7336,5.6568,5.6795,28237,0
2005-06-28,5.7286,5.8909,5.7286,5.8767,26234,0
2005-06-29,5.9081,5.9539,5.8634,5.8954,49456,0
2005-06-30,5.8767,5.9131,5.8767,5.9131,51268,0
2005-07-01,5.8501,5.9081,5.8501,5.8909,45081,0
2005-07-05,5.8816,6.2676,5.8816,6.2676,108129,0
2005-07-06,6.2769,6.3984,6.1963,6.2626,112435,0
2005-07-07,6.2046,6.2626,6.1285,6.1825,31338,0
2005-07-08,6.1466,6.2499,6.1058,6.2455,55020,0
2005-07-11,6.2499,6.5327,6.2499,6.4427,139481,0
2005-07-12,6.4652,6.5912,6.4112,6.5547,82236,0
2005-07-13,6.6088,6.6088,6.5459,6.5547,25566,0
2005-07-14,6.4967,6.5597,6.4967,6.5237,37558,0
2005-07-15,6.4515,6.5547,6.4515,6.5194,32796,0
2005-07-18,6.4741,6.5459,6.4609,6.5282,54251,0
2005-07-19,6.4652,6.5823,6.4559,6.4924,56788,0
2005-07-20,6.5547,6.838,6.4879,6.7795,88894,0
2005-07-21,6.8154,6.8419,6.7475,6.8419,31958,0
2005-07-22,6.7706,7.1429,6.694,7.0849,82462,0
2005-07-25,7.1429,7.2152,7.0849,7.13,46633,0
2005-07-26,7.0937,7.1615,7.0937,7.1114,40360,0
2005-07-27,7.1114,7.5471,7.0804,7.3725,145448,0
2005-07-28,7.4758,7.7359,7.4123,7.7044,137454,0
2005-07-29,7.5967,7.7585,7.5967,7.7133,34479,0
2005-08-01,7.6056,7.8343,7.5874,7.7315,59248,0
2005-08-02,7.6105,7.6641,7.5652,7.6277,55014,0
2005-08-03,7.5206,7.6189,6.9949,7.0982,84119,0
2005-08-04,6.9324,7.0892,6.6133,6.7165,85874,0
2005-08-05,6.5995,6.7348,6.4652,6.658,104706,0
2005-08-08,6.5637,6.6762,6.5327,6.5415,60773,0
2005-08-09,6.5415,6.6359,6.5415,6.6133,93651,0
2005-08-10,6.6625,6.69,6.4427,6.5637,41649,0
2005-08-11,6.4879,6.6492,6.4879,6.6359,47967,0
2005-08-12,6.5823,6.6492,6.3891,6.4201,123704,0
2005-08-15,6.3984,6.4697,6.3664,6.4201,64416,0
2005-08-16,6.4834,6.4834,6.3934,6.4067,59155,0
2005-08-17,6.3841,6.4609,6.3758,6.3797,27359,0
2005-08-18,6.3349,6.3349,6.1643,6.1643,20084,0
2005-08-19,6.1285,6.1285,5.5133,5.7336,89633,0
2005-08-22,5.6568,5.7154,5.5315,5.7114,25050,0
2005-08-23,5.6126,5.6436,5.5177,5.585,25301,0
2005-08-24,5.6033,5.6436,5.4912,5.6298,15781,0
2005-08-25,5.5541,5.6165,5.5541,5.5541,10492,0
2005-08-26,5.4955,5.5492,5.4955,5.5315,58788,0
2005-08-29,5.4552,5.738,5.4552,5.738,27728,0
2005-08-30,5.5635,5.7828,5.5635,5.7739,15869,0
2005-08-31,5.6618,5.976,5.6618,5.9219,28213,0
2005-09-01,5.9401,6.3035,5.886,6.3035,26693,0
2005-09-02,6.3758,6.3758,6.2902,6.2902,12762,0
2005-09-06,6.2046,6.5051,6.1963,6.5051,23863,0
2005-09-07,6.5051,6.6718,6.4785,6.5912,12102,0
2005-09-08,6.6625,6.6625,6.3526,6.4201,16839,0
2005-09-09,6.5237,6.5237,6.5237,6.5237,4478,0
2005-09-12,6.5282,6.7165,6.5282,6.6983,14036,0
2005-09-13,6.5912,6.694,6.4338,6.5194,15775,0
2005-09-14,6.5144,6.5144,6.2946,6.3306,11874,0
2005-09-15,6.2543,6.2543,5.8274,5.886,47923,0
2005-09-16,5.9445,6.0562,5.9352,6.0296,181997,0
2005-09-19,6.124,6.1417,6.039,6.0704,13699,0
2005-09-20,5.9489,6.0704,5.8767,5.9269,26988,0
2005-09-21,5.8767,5.8767,5.6701,5.6701,34179,0
2005-09-22,5.7243,5.7424,5.653,5.6751,23509,0
2005-09-23,5.7021,5.7021,5.6485,5.7021,2249,0
2005-09-26,5.7916,5.8678,5.7193,5.8678,13780,0
2005-09-27,5.8589,5.8589,5.8098,5.8098,5345,0
2005-09-28,5.7557,5.7557,5.653,5.653,11946,0
2005-09-29,5.6928,6.0296,5.6618,5.9937,25083,0
2005-09-30,6.0522,6.1285,5.9892,6.1285,12048,0
2005-10-03,6.0522,6.2991,6.0434,6.0434,6360,0
2005-10-04,6.1019,6.1019,5.9711,5.9804,5908,0
2005-10-05,5.8413,5.9307,5.8324,5.8324,68042,0
2005-10-06,5.8098,5.9081,5.7871,5.8098,31810,0
2005-10-07,5.8767,5.9081,5.8767,5.9081,5357,0
2005-10-10,5.8457,5.9401,5.7739,5.7871,8686,0
2005-10-11,5.7606,5.8551,5.6701,5.6701,32066,0
2005-10-12,5.6485,5.7916,5.5807,5.6618,28835,0
2005-10-13,5.5945,5.7646,5.5807,5.7646,14036,0
2005-10-14,5.8137,5.8501,5.6976,5.8501,10945,0
2005-10-17,5.7021,5.7646,5.653,5.6751,11691,0
2005-10-18,5.738,5.738,5.5668,5.6568,14132,0
2005-10-19,5.5983,5.7739,5.5088,5.7739,39857,0
2005-10-20,5.7336,5.7871,5.6618,5.6618,10020,0
2005-10-21,5.5713,5.8816,5.5713,5.8231,9615,0
2005-10-24,5.9081,6.0881,5.8993,6.0881,19136,0
2005-10-25,6.1019,6.2499,6.0925,6.2499,20046,0
2005-10-26,6.2499,6.2626,6.2499,6.2626,3567,0
2005-10-27,6.1918,6.2455,5.9307,5.9307,17107,0
2005-10-28,5.9892,5.9892,5.9219,5.9892,12521,0
2005-10-31,6.0655,6.3399,6.0655,6.3399,28617,0
2005-11-01,6.2626,6.3797,6.2317,6.3349,6849,0
2005-11-02,6.3984,6.806,6.3984,6.7348,24615,0
2005-11-03,6.7706,6.9231,6.7706,6.806,26433,0
2005-11-04,6.7396,6.7396,6.6315,6.6718,8805,0
2005-11-07,6.7751,6.7751,6.5504,6.69,14487,0
2005-11-08,6.6088,6.6408,6.4785,6.51,10020,0
2005-11-09,6.4924,6.4967,6.4515,6.4515,4011,0
2005-11-10,6.4249,6.9191,6.2991,6.8331,30224,0
2005-11-11,6.7839,6.9191,6.7568,6.9191,17265,0
2005-11-14,6.9324,6.9324,6.8154,6.8198,4675,0
2005-11-15,6.685,6.685,6.5504,6.5867,8552,0
2005-11-16,6.4515,6.4609,6.2543,6.4609,16238,0
2005-11-17,6.3934,6.5774,6.3891,6.4559,10977,0
2005-11-18,6.5637,6.7116,6.4427,6.6536,17052,0
2005-11-21,6.6625,6.8419,6.6133,6.7303,19381,0
2005-11-22,6.7396,6.7396,6.5637,6.6133,15584,0
2005-11-23,6.69,6.69,6.69,6.69,669,0
2005-11-25,6.658,6.658,6.658,6.658,1338,0
2005-11-28,6.5547,6.6536,6.2676,6.2676,31495,0
2005-11-29,6.3443,6.3443,6.1378,6.1378,7683,0
2005-11-30,6.1466,6.1466,6.007,6.0522,23793,0
2005-12-01,6.1147,6.3443,6.1147,6.2813,35478,0
2005-12-02,6.3212,6.4023,6.2946,6.3123,2841,0
2005-12-05,6.2626,6.3758,6.2626,6.3758,5908,0
2005-12-06,6.4201,6.4201,6.272,6.272,27936,0
2005-12-07,6.3399,6.3891,6.2361,6.3212,53190,0
2005-12-08,6.3797,6.3841,6.272,6.3306,11201,0
2005-12-09,6.3035,6.4338,6.3035,6.4338,14539,0
2005-12-12,6.4067,6.4112,6.4067,6.4067,10299,0
2005-12-13,6.3571,6.4023,6.3571,6.3841,17479,0
2005-12-14,6.4879,6.5194,6.4023,6.4023,27879,0
2005-12-15,6.2499,6.3079,6.1058,6.2858,40675,0
2005-12-16,6.2588,6.2588,6.0704,6.1643,268861,0
2005-12-19,6.0748,6.1333,6.0296,6.061,48228,0
2005-12-20,6.0252,6.0925,6.0202,6.0925,28300,0
2005-12-21,6.1643,6.4023,6.1643,6.3487,64961,0
2005-12-22,6.4156,6.4476,6.3399,6.3841,12475,0
2005-12-23,6.3664,6.3664,6.2135,6.2184,12301,0
2005-12-27,6.1776,6.2769,6.1378,6.1963,16998,0
2005-12-28,6.1732,6.1732,6.1732,6.1732,1338,0
2005-12-29,6.2273,6.2676,6.155,6.155,21276,0
2005-12-30,6.1196,6.1333,5.8816,5.9269,103325,0
2006-01-03,5.8722,6.1285,5.8634,6.0434,51953,0
2006-01-04,6.1732,6.4338,6.0925,6.3306,35300,0
2006-01-05,6.3797,6.4067,6.2902,6.3797,19271,0
2006-01-06,6.3841,6.4249,6.3212,6.3443,11065,0
2006-01-09,6.3306,6.4741,6.3306,6.3984,33492,0
2006-01-10,6.3306,6.4156,6.3306,6.4067,36276,0
2006-01-11,6.3709,6.4741,6.2543,6.2543,29722,0
2006-01-12,6.241,6.362,6.241,6.3212,13278,0
2006-01-13,6.3797,6.5459,6.3797,6.5194,179241,0
2006-01-17,6.4387,6.4879,6.4067,6.4697,17188,0
2006-01-18,6.3891,6.5504,6.3891,6.5282,9983,0
2006-01-19,6.5051,6.6673,6.5051,6.6673,7457,0
2006-01-20,6.3123,6.4427,6.1963,6.3984,159057,0
2006-01-23,6.4785,6.595,6.4785,6.5194,10690,0
2006-01-24,6.5459,6.5459,6.5327,6.5459,103437,0
2006-01-25,6.6222,6.7258,6.5597,6.7258,45763,0
2006-01-26,6.7795,7.0269,6.7348,7.0269,83900,0
2006-01-27,6.9408,7.134,6.9408,7.134,42430,0
2006-01-30,7.1429,7.1429,6.8154,6.8783,73487,0
2006-01-31,6.8198,6.9231,6.7839,6.8783,43400,0
2006-02-01,6.7706,6.9993,6.7706,6.9049,28145,0
2006-02-02,6.8198,6.8248,6.4834,6.5459,84795,0
2006-02-03,6.4697,6.7165,6.4697,6.5995,39329,0
2006-02-06,6.537,6.5685,6.4785,6.5547,10939,0
2006-02-07,6.4697,6.51,6.4697,6.4879,11767,0
2006-02-08,6.5282,6.5282,6.5282,6.5282,2674,0
2006-02-09,6.6182,6.7116,6.6182,6.6315,8714,0
2006-02-10,6.5415,6.573,6.51,6.573,5345,0
2006-02-13,6.4879,6.573,6.4879,6.51,6925,0
2006-02-14,6.4879,6.7431,6.4879,6.7431,5345,0
2006-02-15,6.6447,6.806,6.6447,6.806,12074,0
2006-02-16,6.9949,6.9949,6.8291,6.8291,14701,0
2006-02-17,6.9191,6.9546,6.7077,6.7077,45398,0
2006-02-21,6.7613,6.7613,6.51,6.5327,28932,0
2006-02-22,6.4067,6.6447,6.4067,6.6447,10528,0
2006-02-23,6.6492,6.6492,6.4741,6.5051,41275,0
2006-02-24,6.4967,6.6811,6.4294,6.6718,15935,0
2006-02-27,6.6718,6.694,6.4476,6.694,18901,0
2006-02-28,6.6447,6.6447,6.4249,6.4834,61720,0
2006-03-01,6.51,6.595,6.4515,6.51,46495,0
2006-03-02,6.5327,6.5867,6.4652,6.5774,69597,0
2006-03-03,6.4156,6.5459,6.3758,6.3984,131300,0
2006-03-06,6.3758,6.4609,6.3173,6.4112,72544,0
2006-03-07,6.3349,6.51,6.3349,6.4785,29295,0
2006-03-08,6.3841,6.5867,6.3664,6.5867,16068,0
2006-03-09,6.5194,6.5459,6.4476,6.4609,52781,0
2006-03-10,6.4476,6.595,6.4294,6.4652,21984,0
2006-03-13,6.4559,6.5504,6.4559,6.51,16885,0
2006-03-14,6.4741,6.5685,6.4559,6.5282,25165,0
2006-03-15,6.5867,6.69,6.5823,6.69,31991,0
2006-03-16,6.9098,6.9821,6.8198,6.9457,64446,0
2006-03-17,6.9772,6.9949,6.8468,6.9004,304720,0
2006-03-20,6.8646,6.8646,6.7348,6.7928,27568,0
2006-03-21,6.7303,6.7303,6.4427,6.4741,58166,0
2006-03-22,6.5867,6.5867,6.4785,6.5194,33350,0
2006-03-23,6.5867,6.5867,6.5237,6.5504,19704,0
2006-03-24,6.6222,6.6492,6.51,6.5282,28491,0
2006-03-27,6.4294,6.4785,6.3984,6.4294,35255,0
2006-03-28,6.5867,6.811,6.5867,6.6492,25579,0
2006-03-29,6.6625,6.9191,6.6625,6.8876,16731,0
2006-03-30,6.9324,6.9324,6.8331,6.8419,14392,0
2006-03-31,6.8016,6.8016,6.6673,6.694,24609,0
2006-04-03,6.6182,6.6182,6.5504,6.573,17441,0
2006-04-04,6.5685,6.5685,6.5194,6.5685,9753,0
2006-04-05,6.5459,6.6492,6.51,6.6265,18622,0
2006-04-06,6.595,6.69,6.5774,6.6673,8686,0
2006-04-07,6.6536,6.6536,6.4741,6.4834,38681,0
2006-04-10,6.5144,6.5504,6.4559,6.5504,31719,0
2006-04-11,6.595,6.595,6.4294,6.4609,31426,0
2006-04-12,6.537,6.537,6.4338,6.4338,12836,0
2006-04-13,6.4338,6.573,6.4338,6.573,6900,0
2006-04-17,6.4427,6.4924,6.4201,6.4924,31326,0
2006-04-18,6.4609,6.9004,6.4609,6.9004,57973,0
2006-04-19,6.8694,6.9634,6.7928,6.8419,42546,0
2006-04-20,6.8876,6.8876,6.6408,6.7033,17780,0
2006-04-21,6.69,6.838,6.69,6.7033,45549,0
2006-04-24,6.6222,6.6222,6.4387,6.5282,69359,0
2006-04-25,6.5774,6.5774,6.1019,6.187,263108,0
2006-04-26,6.2317,6.3349,6.2273,6.3349,120869,0
2006-04-27,6.2626,6.4427,6.2046,6.3399,42029,0
2006-04-28,6.2813,6.3664,6.1147,6.3526,48311,0
2006-05-01,6.3212,6.4652,6.272,6.3261,66638,0
2006-05-02,6.3306,6.5144,6.2769,6.5144,42576,0
2006-05-03,6.4785,6.5144,6.2991,6.3487,65475,0
2006-05-04,6.2858,6.3443,6.2543,6.3443,17876,0
2006-05-05,6.3306,6.5194,6.3306,6.4785,42131,0
2006-05-08,6.4834,6.4834,6.362,6.3709,26828,0
2006-05-09,6.362,6.3664,6.2858,6.2858,33095,0
2006-05-10,6.2813,6.3173,6.1378,6.1378,27696,0
2006-05-11,6.1058,6.1378,5.9573,5.9892,147492,0
2006-05-12,5.9987,6.034,5.8767,5.9987,84994,0
2006-05-15,5.9352,6.2228,5.9352,6.124,95640,0
2006-05-16,6.0837,6.5459,6.0837,6.4967,115832,0
2006-05-17,6.4741,6.5459,6.4652,6.5459,70234,0
2006-05-18,6.6222,6.6408,6.5007,6.5547,47923,0
2006-05-19,6.4697,6.6133,6.4697,6.5194,58802,0
2006-05-22,6.4294,6.537,6.4067,6.5194,20526,0
2006-05-23,6.4967,6.51,6.4294,6.4652,18303,0
2006-05-24,6.3984,6.4112,6.1285,6.3035,132756,0
2006-05-25,6.4294,6.7396,6.1466,6.7348,58353,0
2006-05-26,6.6222,6.694,6.5912,6.6447,34580,0
2006-05-30,6.5327,6.5459,6.2455,6.2588,99394,0
2006-05-31,6.3306,6.6315,6.3306,6.6182,37460,0
2006-06-01,6.6222,6.7888,6.51,6.7888,47602,0
2006-06-02,6.8419,6.8419,6.4515,6.6182,52560,0
2006-06-05,6.5459,6.5547,6.4112,6.4156,99854,0
2006-06-06,6.4609,6.5547,6.3984,6.4741,52153,0
2006-06-07,6.5327,6.5415,6.4112,6.4338,23113,0
2006-06-08,6.3212,6.4741,6.2499,6.4427,67735,0
2006-06-09,6.5282,6.5459,6.3664,6.3664,24196,0
2006-06-12,6.3526,6.362,6.2499,6.3079,52767,0
2006-06-13,6.4652,6.5547,6.3306,6.5282,32803,0
2006-06-14,6.6492,6.6492,6.4741,6.4834,58120,0
2006-06-15,6.5459,6.69,6.5237,6.5867,85006,0
2006-06-16,6.5194,6.658,6.4294,6.4697,850889,0
2006-06-19,6.4427,6.5912,6.2946,6.3399,132400,0
2006-06-20,6.3664,6.4067,6.2135,6.2135,71838,0
2006-06-21,6.3443,6.3443,6.1643,6.2499,89116,0
2006-06-22,6.187,6.2626,6.1019,6.2046,44100,0
2006-06-23,6.1466,6.1918,6.061,6.151,38997,0
2006-06-26,6.2228,6.3212,6.2184,6.3079,53916,0
2006-06-27,6.3212,6.3934,6.2626,6.272,74143,0
2006-06-28,6.2455,6.4338,6.2455,6.4023,65469,0
2006-06-29,6.51,6.9274,6.4652,6.9274,133707,0
2006-06-30,6.8468,6.9949,6.5637,6.9949,1054339,0
2006-07-03,6.8833,6.9821,6.8468,6.8833,57202,0
2006-07-05,6.7525,6.9501,6.7303,6.7751,91556,0
2006-07-06,6.7706,6.8916,6.6222,6.7475,62727,0
2006-07-07,6.6408,6.838,6.4294,6.4387,54945,0
2006-07-10,6.4201,6.573,6.4201,6.5637,61941,0
2006-07-11,6.3984,6.5823,6.3934,6.5547,49763,0
2006-07-12,6.5237,6.5823,6.2769,6.2902,41497,0
2006-07-13,6.1776,6.3261,6.0119,6.0562,117296,0
2006-07-14,6.0296,6.1732,5.9937,6.0704,67881,0
2006-07-17,6.0434,6.151,6.007,6.1019,55447,0
2006-07-18,6.1918,6.2499,6.155,6.2184,53149,0
2006-07-19,6.2135,6.4879,6.2091,6.4741,111976,0
2006-07-20,6.573,6.573,6.2499,6.2676,52217,0
2006-07-21,6.2676,6.2676,5.9987,6.0478,72821,0
2006-07-24,6.1196,6.5327,6.0704,6.5237,35241,0
2006-07-25,6.5459,6.806,6.5459,6.7976,65444,0
2006-07-26,6.6447,6.6447,6.4427,6.4834,57823,0
2006-07-27,6.5912,6.5912,6.2135,6.2228,59149,0
2006-07-28,6.2991,6.5867,6.2991,6.5867,24717,0
2006-07-31,6.5194,6.5685,6.4609,6.5282,24656,0
2006-08-01,6.4427,6.4427,6.2946,6.3123,76166,0
2006-08-02,6.3758,6.4967,6.3758,6.4338,10857,0
2006-08-03,6.3399,6.3399,6.2184,6.3212,36095,0
2006-08-04,6.4652,6.4879,6.3841,6.4387,46704,0
2006-08-07,6.3709,6.4697,6.3399,6.3664,27503,0
2006-08-08,6.3709,6.4156,6.0704,6.0881,54269,0
2006-08-09,6.2184,6.3079,6.1196,6.1732,34151,0
2006-08-10,6.1147,6.2858,6.1147,6.2046,32548,0
2006-08-11,6.1378,6.1643,6.0252,6.0788,58353,0
2006-08-14,6.2135,6.272,6.0478,6.2046,44850,0
2006-08-15,6.2858,6.4387,6.2317,6.4338,46762,0
2006-08-16,6.4338,6.6408,6.3487,6.6222,34251,0
2006-08-17,6.5774,6.5823,6.3212,6.3306,26284,0
2006-08-18,6.4067,6.4067,6.3399,6.3487,26559,0
2006-08-21,6.3212,6.3399,6.2769,6.2813,7844,0
2006-08-22,6.3399,6.3934,6.241,6.2991,23458,0
2006-08-23,6.3079,6.4338,6.2902,6.2946,8019,0
2006-08-24,6.3984,6.4023,6.2091,6.2091,15366,0
2006-08-25,6.1732,6.2543,6.1732,6.2317,20052,0
2006-08-28,6.2813,6.3891,6.2455,6.3758,47163,0
2006-08-29,6.3841,6.4785,6.3399,6.4609,41633,0
2006-08-30,6.3212,6.5504,6.3212,6.5415,31202,0
2006-08-31,6.5459,6.6625,6.5415,6.5415,60741,0
2006-09-01,6.5774,6.5912,6.5282,6.5282,8167,0
2006-09-05,6.5867,6.6222,6.5144,6.6222,41806,0
2006-09-06,6.5597,6.5867,6.3399,6.3526,20786,0
2006-09-07,6.3306,6.3306,6.2455,6.2499,29066,0
2006-09-08,6.2455,6.272,6.2361,6.2499,6685,0
2006-09-11,6.2455,6.2499,6.2317,6.2361,9355,0
2006-09-12,6.2858,6.5237,6.2361,6.5237,25478,0
2006-09-13,6.5459,6.5823,6.4515,6.5415,32459,0
2006-09-14,6.4879,6.5774,6.4879,6.5774,36070,0
2006-09-15,6.6088,6.6222,6.5774,6.6182,242021,0
2006-09-18,6.5685,6.5867,6.4741,6.5774,5345,0
2006-09-19,6.6133,6.6133,6.3984,6.4697,12475,0
2006-09-20,6.4924,6.5597,6.4294,6.5547,17616,0
2006-09-21,6.5597,6.6133,6.4515,6.4515,23255,0
2006-09-22,6.4879,6.5194,6.4067,6.4834,65898,0
2006-09-25,6.4201,6.4879,6.4201,6.4879,17373,0
2006-09-26,6.4387,6.5995,6.4387,6.537,27977,0
2006-09-27,6.4741,6.5685,6.4741,6.5685,100856,0
2006-09-28,6.595,6.5995,6.5637,6.5995,64217,0
2006-09-29,6.6088,6.6182,6.4652,6.4697,27442,0
2006-10-02,6.537,6.537,6.3306,6.3306,39463,0
2006-10-03,6.362,6.4338,6.3261,6.3571,22185,0
2006-10-04,6.3212,6.5823,6.3212,6.5774,37840,0
2006-10-05,6.5327,6.6182,6.51,6.6182,80517,0
2006-10-06,6.6088,6.6492,6.5685,6.6315,32101,0
2006-10-09,6.6673,6.6762,6.5867,6.6762,17412,0
2006-10-10,6.6408,6.685,6.5459,6.6315,19647,0
2006-10-11,6.6359,6.685,6.4067,6.4201,67336,0
2006-10-12,6.3984,6.6983,6.3984,6.694,94059,0
2006-10-13,6.694,6.694,6.6718,6.694,33109,0
2006-10-16,6.694,6.7795,6.5504,6.7613,49497,0
2006-10-17,6.6447,6.7888,6.6447,6.7795,16753,0
2006-10-18,6.721,6.8154,6.6222,6.7258,30809,0
2006-10-19,6.6762,6.838,6.6762,6.8198,41303,0
2006-10-20,6.8557,6.8646,6.7662,6.7928,42035,0
2006-10-23,6.7077,6.8694,6.6447,6.8694,35668,0
2006-10-24,6.8833,6.8833,6.838,6.8419,6139,0
2006-10-25,6.838,6.8468,6.7568,6.8198,5780,0
2006-10-26,6.8419,6.9821,6.8291,6.9821,41868,0
2006-10-27,6.9772,6.9899,6.9004,6.9142,22671,0
2006-10-30,6.8606,6.9993,6.8606,6.9993,22267,0
2006-10-31,6.9949,6.9949,6.9004,6.9727,17634,0
2006-11-01,6.8833,6.8833,6.658,6.658,31338,0
2006-11-02,6.69,6.7303,6.685,6.694,66565,0
2006-11-03,6.721,6.721,6.6408,6.6447,22130,0
2006-11-06,6.6762,6.7795,6.6182,6.7613,20816,0
2006-11-07,6.7348,6.9191,6.7348,6.8468,60988,0
2006-11-08,6.7976,7.0982,6.7976,7.0401,47502,0
2006-11-09,7.0672,7.0672,6.9004,6.9324,15793,0
2006-11-10,6.9231,6.9589,6.8513,6.9098,32554,0
2006-11-13,6.8783,6.9634,6.8783,6.9274,18555,0
2006-11-14,6.9191,7.2737,6.9191,7.2737,60017,0
2006-11-15,7.2781,7.4841,7.1699,7.4797,139684,0
2006-11-16,7.1832,7.197,7.1567,7.1615,96982,0
2006-11-17,7.1832,7.4306,7.1832,7.4306,36840,0
2006-11-20,7.4349,7.4758,7.4216,7.4758,17730,0
2006-11-21,7.4531,7.4531,7.2058,7.2643,51242,0
2006-11-22,7.2908,7.3273,7.0716,7.0849,22510,0
2006-11-24,7.0578,7.1748,6.9993,7.0269,40412,0
2006-11-27,6.9993,7.107,6.6625,6.7431,69903,0
2006-11-28,6.7613,6.8419,6.6447,6.8154,24361,0
2006-11-29,6.8916,7.0269,6.8916,7.0175,31631,0
2006-11-30,6.9993,7.1655,6.7795,7.1655,46579,0
2006-12-01,7.1522,7.2245,6.9274,7.1832,104513,0
2006-12-04,7.2245,7.3725,7.1385,7.3725,70783,0
2006-12-05,7.404,7.4261,7.3543,7.4173,35381,0
2006-12-06,7.3725,7.4306,7.2466,7.2688,68946,0
2006-12-07,7.2466,7.255,7.0131,7.0131,20007,0
2006-12-08,6.9408,6.9727,6.9191,6.9369,19381,0
2006-12-11,6.9191,6.9324,6.8557,6.8961,30301,0
2006-12-12,6.8513,7.0484,6.8513,7.0357,26521,0
2006-12-13,7.1114,7.1114,6.8916,6.9501,21949,0
2006-12-14,7.0042,7.3317,7.0042,7.3317,50454,0
2006-12-15,7.3681,7.4483,7.314,7.3725,135510,0
2006-12-18,7.3631,7.3631,6.9098,6.9324,44722,0
2006-12-19,6.9274,6.9634,6.811,6.9324,29675,0
2006-12-20,6.9589,7.0484,6.9004,6.9727,28687,0
2006-12-21,6.9993,7.0175,6.8557,6.9408,28587,0
2006-12-22,6.9231,6.9589,6.8694,6.9274,16092,0
2006-12-26,6.9589,7.0042,6.8783,6.9408,42462,0
2006-12-27,6.9589,7.1615,6.9142,7.1522,60525,0
2006-12-28,7.1522,7.2107,6.9683,7.1748,30203,0
2006-12-29,7.1881,7.3003,7.0131,7.0357,93061,0
2007-01-03,7.0312,7.0312,6.7303,6.7751,98432,0
2007-01-04,6.7475,7.0357,6.7348,7.0357,34952,0
2007-01-05,6.9899,7.0131,6.7348,6.7613,53605,0
2007-01-08,6.7475,6.7525,6.6536,6.7165,62404,0
2007-01-09,6.721,6.806,6.6222,6.806,57658,0
2007-01-10,6.7396,6.9589,6.7396,6.8248,41100,0
2007-01-11,6.8248,6.9589,6.8248,6.8291,81695,0
2007-01-12,6.8154,6.9004,6.8154,6.8833,9525,0
2007-01-16,6.8833,6.8833,6.7077,6.721,27604,0
2007-01-17,6.7348,6.9191,6.7348,6.9049,44343,0
2007-01-18,6.8694,6.8694,6.7795,6.8016,48911,0
2007-01-19,6.7706,6.8606,6.7706,6.8606,27108,0
2007-01-22,6.7662,6.8646,6.7662,6.8606,62984,0
2007-01-23,6.838,6.9142,6.811,6.9142,31888,0
2007-01-24,6.8833,6.9949,6.838,6.9324,19303,0
2007-01-25,6.8833,6.8876,6.7706,6.8513,37085,0
2007-01-26,6.8198,6.9408,6.7976,6.8694,29850,0
2007-01-29,6.8961,7.0131,6.8961,6.9949,32453,0
2007-01-30,7.0357,7.0401,6.986,7.0131,41903,0
2007-01-31,6.9821,7.0042,6.8833,6.9408,37253,0
2007-02-01,6.9772,6.9993,6.9004,6.9993,129323,0
2007-02-02,6.9772,7.0042,6.9142,6.986,18801,0
2007-02-05,6.8783,6.9501,6.8783,6.9324,33014,0
2007-02-06,6.9274,6.9274,6.7475,6.8876,83450,0
2007-02-07,6.8646,6.9324,6.811,6.8557,39403,0
2007-02-08,6.8557,6.8783,6.838,6.8557,4763,0
2007-02-09,6.8419,6.8557,6.7662,6.7888,47581,0
2007-02-12,6.8154,6.9004,6.8016,6.8016,26248,0
2007-02-13,6.8739,6.9501,6.8739,6.9231,16474,0
2007-02-14,6.9274,6.9369,6.8468,6.8783,29207,0
2007-02-15,6.8606,6.8606,6.7525,6.7525,31017,0
2007-02-16,6.7706,6.8198,6.7396,6.7475,36083,0
2007-02-20,6.7706,6.9369,6.7662,6.9369,26100,0
2007-02-21,6.8783,6.9369,6.8783,6.9369,13097,0
2007-02-22,6.7976,7.0131,6.7976,6.9899,65711,0
2007-02-23,6.9589,6.9683,6.9231,6.9501,40462,0
2007-02-26,6.9589,6.9589,6.7613,6.7839,75112,0
2007-02-27,6.7706,6.8291,6.6315,6.6315,105235,0
2007-02-28,6.6315,6.6625,6.5912,6.595,58567,0
2007-03-01,6.5912,6.6983,6.5547,6.6447,50481,0
2007-03-02,6.5504,6.6625,6.4559,6.5194,97576,0
2007-03-05,6.4697,6.5194,6.4294,6.4697,58447,0
2007-03-06,6.5459,6.7303,6.4697,6.7303,33338,0
2007-03-07,6.7077,6.721,6.5823,6.5823,50668,0
2007-03-08,6.573,6.8291,6.573,6.6088,39939,0
2007-03-09,6.6718,6.7303,6.5823,6.6265,41194,0
2007-03-12,6.7165,6.8513,6.6315,6.7348,61473,0
2007-03-13,6.595,6.7396,6.5415,6.5415,129750,0
2007-03-14,6.5144,6.6762,6.5007,6.5774,64381,0
2007-03-15,6.5995,6.5995,6.4515,6.5327,51898,0
2007-03-16,6.5504,6.7613,6.4785,6.6044,349305,0
2007-03-19,6.6044,6.8198,6.5867,6.806,65829,0
2007-03-20,6.7795,6.8833,6.7706,6.8833,30017,0
2007-03-21,6.811,7.0175,6.7928,6.9457,70156,0
2007-03-22,6.9727,7.0357,6.9727,6.9821,48096,0
2007-03-23,6.9821,7.13,6.9369,7.103,40030,0
2007-03-26,7.1163,7.1655,7.0357,7.0804,13363,0
2007-03-27,7.0269,7.1257,7.0269,7.0401,9355,0
2007-03-28,7.0042,7.1699,6.9821,7.0219,337443,0
2007-03-29,7.0716,7.076,6.8916,7.0484,27315,0
2007-03-30,7.0484,7.0484,6.8248,7.0484,82731,0
2007-04-02,7.044,7.044,7.0042,7.0357,34600,0
2007-04-03,7.0357,7.2328,6.9727,7.2107,74819,0
2007-04-04,7.1925,7.251,7.1114,7.1163,19381,0
2007-04-05,7.0401,7.1429,7.0312,7.13,11425,0
2007-04-09,7.107,7.107,6.8876,6.9142,350530,0
2007-04-10,7.0312,7.0892,6.9546,7.0534,40016,0
2007-04-11,7.0849,7.0849,6.7928,6.8154,55907,0
2007-04-12,6.811,6.9142,6.7568,6.8331,42779,0
2007-04-13,6.8016,6.8419,6.7431,6.7928,39595,0
2007-04-16,6.7928,6.9546,6.7795,6.8291,51343,0
2007-04-17,6.8646,6.8646,6.7396,6.7706,51537,0
2007-04-18,6.7348,6.811,6.7348,6.7706,50316,0
2007-04-19,6.7348,6.7396,6.658,6.6625,74596,0
2007-04-20,6.7888,6.8961,6.7662,6.7976,74813,0
2007-04-23,6.7475,6.7662,6.6359,6.658,38976,0
2007-04-24,6.5415,6.6265,6.537,6.6133,26132,0
2007-04-25,6.6762,6.7303,6.6133,6.7033,26728,0
2007-04-26,6.4476,6.9004,6.4476,6.8961,59650,0
2007-04-27,6.8833,6.9546,6.7976,6.8783,63868,0
2007-04-30,6.8833,6.8876,6.721,6.721,82549,0
2007-05-01,6.7928,6.8154,6.6536,6.7525,57464,0
2007-05-02,6.8291,6.9004,6.7662,6.8646,78574,0
2007-05-03,6.8513,6.9727,6.7888,6.9049,59752,0
2007-05-04,6.9899,7.0175,6.9142,6.9546,42418,0
2007-05-07,6.9231,6.9772,6.8606,6.9324,45704,0
2007-05-08,6.8833,6.8833,6.6983,6.7525,55346,0
2007-05-09,6.7116,6.838,6.6718,6.838,94001,0
2007-05-10,6.7662,6.9191,6.7662,6.8646,187308,0
2007-05-11,6.8694,6.9546,6.8606,6.9231,44821,0
2007-05-14,6.9191,7.134,6.9191,7.1207,184890,0
2007-05-15,7.1522,7.3809,7.1429,7.26,251870,0
2007-05-16,7.2958,7.3991,7.1925,7.3991,93539,0
2007-05-17,7.404,7.404,7.2328,7.3588,105100,0
2007-05-18,7.3588,7.3588,7.2643,7.3273,59628,0
2007-05-21,7.3003,7.3853,7.3003,7.3588,43064,0
2007-05-22,7.3096,7.5333,7.3096,7.4841,162492,0
2007-05-23,7.4841,7.5206,7.4306,7.462,85317,0
2007-05-24,7.4394,7.5289,7.26,7.2908,96500,0
2007-05-25,7.26,7.3228,7.1832,7.2688,121573,0
2007-05-29,7.2643,7.2958,7.251,7.2865,61822,0
2007-05-30,7.2373,7.345,7.2373,7.2958,56401,0
2007-05-31,7.3494,7.3946,7.26,7.3946,64712,0
2007-06-01,7.3946,7.5254,7.3946,7.4891,52153,0
2007-06-04,7.4438,7.4758,7.4079,7.4438,52297,0
2007-06-05,7.4216,7.4216,7.2285,7.3543,121109,0
2007-06-06,7.3046,7.3764,7.2328,7.3764,43250,0
2007-06-07,7.3273,7.345,7.0622,7.13,123153,0
2007-06-08,7.0982,7.2958,7.0578,7.2908,28898,0
2007-06-11,7.26,7.3273,7.1881,7.251,43926,0
2007-06-12,7.1925,7.2014,7.0484,7.0849,73413,0
2007-06-13,7.1522,7.1522,7.0578,7.1257,55480,0
2007-06-14,7.1257,7.2688,7.107,7.2196,96272,0
2007-06-15,7.3853,7.4394,7.2958,7.3725,322128,0
2007-06-18,7.404,7.404,7.2373,7.3096,51522,0
2007-06-19,7.2643,7.3184,7.1832,7.3184,32187,0
2007-06-20,7.6237,7.7807,7.4438,7.4531,255398,0
2007-06-21,7.5289,7.7807,7.4709,7.6907,177737,0
2007-06-22,7.6907,7.7089,7.5289,7.6862,446426,0
2007-06-25,7.7447,7.7447,7.5559,7.5746,124056,0
2007-06-26,7.6277,7.6277,7.4841,7.4841,122901,0
2007-06-27,7.5559,7.6685,7.4841,7.6685,115022,0
2007-06-28,7.6818,7.7315,7.5967,7.7265,100756,0
2007-06-29,7.6769,7.7757,7.5829,7.6056,139906,0
2007-07-02,7.7222,7.7222,7.5746,7.6464,69815,0
2007-07-03,7.7315,7.7315,7.6464,7.673,24102,0
2007-07-05,7.7359,7.7359,7.6504,7.6641,40016,0
2007-07-06,7.6322,7.6907,7.5746,7.6907,43528,0
2007-07-09,7.6907,7.7,7.6547,7.673,37104,0
2007-07-10,7.673,7.673,7.4841,7.4841,84318,0
2007-07-11,7.5254,7.5652,7.4841,7.5067,81053,0
2007-07-12,7.5874,7.6955,7.5559,7.6597,108935,0
2007-07-13,7.6955,7.7133,7.6415,7.7133,75360,0
2007-07-16,7.7315,7.7315,7.6597,7.6862,55380,0
2007-07-17,7.7315,7.7315,7.6415,7.6415,86301,0
2007-07-18,7.6641,7.6641,7.5609,7.6149,126156,0
2007-07-19,7.7177,7.7177,7.5746,7.6322,77344,0
2007-07-20,7.6189,7.6237,7.4758,7.4934,143703,0
2007-07-23,7.4841,7.6955,7.4758,7.4758,66264,0
2007-07-24,7.462,7.4841,7.3764,7.3764,149662,0
2007-07-25,7.4664,7.5112,7.1832,7.3184,103508,0
2007-07-26,7.3096,7.5559,7.2466,7.2865,215081,0
2007-07-27,7.26,7.3991,6.9634,6.9634,143853,0
2007-07-30,6.9589,7.2688,6.9589,7.2014,128172,0
2007-07-31,7.3046,7.4394,7.1832,7.2908,149736,0
2007-08-01,7.4797,7.6012,7.3725,7.5609,145199,0
2007-08-02,7.5559,7.6504,7.4664,7.6322,122734,0
2007-08-03,7.6012,7.6597,7.5967,7.637,251616,0
2007-08-06,7.637,7.7673,7.552,7.7492,137500,0
2007-08-07,7.7447,7.9468,7.6862,7.8972,163435,0
2007-08-08,7.9739,8.0142,7.8121,8.0142,313761,0
2007-08-09,8.0816,8.0816,7.8883,7.938,216100,0
2007-08-10,7.7807,7.9468,7.7133,7.9158,162262,0
2007-08-13,7.8883,8.1131,7.8883,8.086,93031,0
2007-08-14,8.0954,8.0954,7.8573,7.8928,79811,0
2007-08-15,7.9331,8.0816,7.8883,7.8883,96313,0
2007-08-16,8.0142,8.0993,7.7447,8.0181,287944,0
2007-08-17,8.2163,8.2881,8.1396,8.2163,288766,0
2007-08-20,8.234,8.7597,8.234,8.418,117311,0
2007-08-21,8.3417,8.6786,8.3063,8.5979,69274,0
2007-08-22,8.6426,8.6426,8.1804,8.5753,109822,0
2007-08-23,8.5664,8.7144,8.5571,8.6559,100669,0
2007-08-24,8.6786,9.1098,8.6652,8.9972,126012,0
2007-08-27,8.9525,9.2484,8.8,8.8673,131172,0
2007-08-28,8.858,8.858,8.4499,8.7144,96002,0
2007-08-29,8.7459,8.921,8.4361,8.885,64911,0
2007-08-30,8.768,9.069,8.7144,8.9253,64233,0
2007-08-31,9.069,9.3025,8.652,9.2219,121467,0
2007-09-04,9.3207,9.528,9.1727,9.2401,122580,0
2007-09-05,9.2401,9.532,8.9568,9.2086,141122,0
2007-09-06,9.2219,9.4408,9.1186,9.3114,131074,0
2007-09-07,9.1501,9.2312,8.8359,9.038,84849,0
2007-09-10,9.1275,9.1275,8.8039,8.8895,63800,0
2007-09-11,8.8452,9.1546,8.8452,9.1546,45478,0
2007-09-12,9.1368,9.4954,9.0557,9.3567,95044,0
2007-09-13,9.3025,9.518,9.0154,9.2672,97260,0
2007-09-14,9.1771,9.4368,8.9839,9.4333,76233,0
2007-09-17,9.4408,9.532,8.9795,9.2037,71586,0
2007-09-18,9.2716,10.134,9.2401,10.129,307388,0
2007-09-19,10.192,10.439,9.837,9.868,219401,0
2007-09-20,9.81,10.206,9.81,9.936,118551,0
2007-09-21,10.03,10.241,9.976,10.057,279332,0
2007-09-24,10.04,10.323,9.787,9.833,69161,0
2007-09-25,9.81,10.057,9.661,9.927,86865,0
2007-09-26,9.99,10.323,9.796,10.111,57346,0
2007-09-27,10.138,10.268,9.976,10.102,50400,0
2007-09-28,10.138,10.263,9.717,9.77,111791,0
2007-10-01,9.73,10.142,9.684,9.948,150192,0
2007-10-02,9.967,10.111,9.874,10.008,111001,0
2007-10-03,9.923,10.022,9.819,9.944,496321,0
2007-10-04,10.003,10.197,9.923,10.012,99105,0
2007-10-05,10.134,10.403,9.99,10.277,121356,0
2007-10-08,10.313,10.385,10.237,10.366,91615,0
2007-10-09,10.357,10.568,10.218,10.564,138446,0
2007-10-10,10.592,10.915,10.456,10.717,128920,0
2007-10-11,10.74,10.932,10.55,10.658,112481,0
2007-10-12,10.744,11.005,10.722,10.893,120217,0
2007-10-15,10.955,11.224,10.815,10.932,188577,0
2007-10-16,10.932,10.932,10.775,10.851,67570,0
2007-10-17,10.91,10.977,10.775,10.887,165314,0
2007-10-18,10.887,10.95,10.82,10.893,146312,0
2007-10-19,10.91,10.919,10.43,10.592,133925,0
2007-10-22,10.327,10.865,9.833,10.815,185461,0
2007-10-23,11.041,11.22,10.73,10.883,103534,0
2007-10-24,10.529,10.55,9.837,10.304,218117,0
2007-10-25,10.295,10.624,10.272,10.484,199536,0
2007-10-26,10.645,10.73,10.546,10.628,71822,0
2007-10-29,10.717,10.83,10.596,10.766,435889,0
2007-10-30,10.74,10.771,10.493,10.578,171505,0
2007-10-31,10.568,10.74,10.417,10.73,136427,0
2007-11-01,10.578,10.694,10.232,10.263,277209,0
2007-11-02,10.327,10.568,10.165,10.417,149973,0
2007-11-05,10.295,10.439,10.102,10.379,122650,0
2007-11-06,10.389,10.637,10.102,10.624,137626,0
2007-11-07,10.48,10.582,10.268,10.361,149527,0
2007-11-08,10.389,10.649,10.102,10.533,165078,0
2007-11-09,10.366,10.398,9.77,10.16,101827,0
2007-11-12,10.129,10.349,9.766,10.201,163982,0
2007-11-13,10.277,10.484,10.12,10.474,122708,0
2007-11-14,10.519,10.537,10.331,10.448,76076,0
2007-11-15,10.398,10.632,10.379,10.439,68403,0
2007-11-16,10.425,10.637,10.03,10.237,228355,0
2007-11-19,10.138,10.237,9.859,10.035,194095,0
2007-11-20,10.008,10.393,10.008,10.327,118738,0
2007-11-21,10.245,10.417,10.147,10.259,66571,0
2007-11-23,10.349,10.466,10.277,10.43,48191,0
2007-11-26,10.385,10.529,10.084,10.111,100050,0
2007-11-27,9.98,10.452,9.98,10.393,160430,0
2007-11-28,10.501,10.717,10.371,10.632,215238,0
2007-11-29,10.632,10.83,10.439,10.753,345799,0
2007-11-30,10.902,11.075,10.811,11.075,969558,0
2007-12-03,11.224,11.422,11.093,11.243,437120,0
2007-12-04,11.18,11.301,11.009,11.112,228249,0
2007-12-05,11.278,11.376,11.093,11.237,166475,0
2007-12-06,11.255,11.445,11.229,11.413,278624,0
2007-12-07,11.494,11.583,11.045,11.156,155095,0
2007-12-10,11.184,11.431,11.18,11.25,78533,0
2007-12-11,11.305,11.305,10.762,10.838,254174,0
2007-12-12,11.135,11.305,11.103,11.22,240978,0
2007-12-13,11.037,11.224,11.013,11.202,201698,0
2007-12-14,11.089,11.233,10.879,10.981,174219,0
2007-12-17,10.902,10.915,10.564,10.592,86025,0
2007-12-18,10.654,10.879,10.444,10.865,134774,0
2007-12-19,10.865,10.963,10.704,10.815,117864,0
2007-12-20,10.946,10.972,10.658,10.942,119505,0
2007-12-21,11.145,11.355,11.085,11.355,568092,0
2007-12-24,11.431,11.579,11.314,11.462,75358,0
2007-12-26,11.372,11.556,11.247,11.453,142568,0
2007-12-27,11.453,11.453,10.874,10.874,108960,0
2007-12-28,11.009,11.359,10.762,10.798,81667,0
2007-12-31,10.717,11,10.511,10.766,195040,0
2008-01-02,10.726,10.897,10.102,10.223,190320,0
2008-01-03,10.206,10.371,10.116,10.295,140972,0
2008-01-04,10.138,10.371,10.07,10.102,99366,0
2008-01-07,10.147,10.417,9.953,10.232,138084,0
2008-01-08,10.259,10.461,9.4368,9.4736,149442,0
2008-01-09,9.4285,10.07,9.2982,10.07,112796,0
2008-01-10,9.931,10.192,9.73,10.035,122165,0
2008-01-11,9.976,9.976,9.307,9.3114,108008,0
2008-01-14,9.392,9.545,9.1319,9.307,113522,0
2008-01-15,9.2037,9.3704,9.2037,9.2804,236256,0
2008-01-16,9.2357,9.514,9.1771,9.2037,156832,0
2008-01-17,9.2529,9.2529,8.7459,8.7459,90818,0
2008-01-18,8.7237,8.8403,8.1755,8.324,190883,0
2008-01-22,7.9424,8.831,7.9193,8.5934,135322,0
2008-01-23,8.3599,9.1589,8.0816,9.0876,131593,0
2008-01-24,9.1004,9.1004,7.251,7.8573,275862,0
2008-01-25,7.9828,8.3063,7.853,7.8662,154686,0
2008-01-28,7.8573,8.203,7.8573,8.0594,126701,0
2008-01-29,8.1264,8.1622,7.9158,8.1086,91815,0
2008-01-30,8.0639,8.3285,7.8613,7.8701,77735,0
2008-01-31,7.7447,8.2792,7.4123,8.203,147825,0
2008-02-01,8.2522,8.7237,8.0275,8.1396,122435,0
2008-02-04,8.1352,8.773,7.9828,8.1539,136836,0
2008-02-05,7.9739,8.0639,7.9243,7.9468,91178,0
2008-02-06,8.0275,8.0275,7.7673,7.7713,116675,0
2008-02-07,7.7447,8.3285,7.5786,7.8121,293632,0
2008-02-08,8.3776,8.8227,7.4664,7.5067,209900,0
2008-02-11,7.4934,7.6105,7.4079,7.4261,121619,0
2008-02-12,7.4531,7.6464,7.4531,7.5919,76428,0
2008-02-13,7.6504,7.9021,7.6322,7.8972,104216,0
2008-02-14,7.9331,7.938,7.4934,7.5023,82842,0
2008-02-15,7.4576,7.6464,7.1207,7.2688,102938,0
2008-02-19,7.3725,7.6012,7.26,7.2781,93989,0
2008-02-20,7.2417,7.3317,7.1429,7.197,115941,0
2008-02-21,7.2688,7.2908,6.8154,6.8331,108676,0
2008-02-22,6.8248,6.8248,6.4785,6.6182,157514,0
2008-02-25,6.6265,6.7928,6.5867,6.7928,209304,0
2008-02-26,6.6536,7.0131,6.4834,6.7475,175633,0
2008-02-27,6.7475,6.9191,6.5194,6.7475,175204,0
2008-02-28,6.6536,6.8016,6.4156,6.7116,169143,0
2008-02-29,6.6182,6.806,6.4338,6.685,215771,0
2008-03-03,6.6673,6.7303,6.4785,6.5327,158152,0
2008-03-04,6.4924,6.8248,6.3709,6.7706,334934,0
2008-03-05,6.8154,6.9501,6.5995,6.7396,100088,0
2008-03-06,6.6762,6.7662,6.2361,6.2361,155685,0
2008-03-07,6.1825,6.4785,6.1825,6.2361,136192,0
2008-03-10,6.272,6.5051,6.0655,6.0655,98249,0
2008-03-11,6.2499,6.6625,6.1963,6.5194,227323,0
2008-03-12,6.5415,6.7662,6.3664,6.3797,99335,0
2008-03-13,6.2946,6.6983,6.2858,6.6673,99685,0
2008-03-14,6.7303,6.8248,6.1599,6.3709,97362,0
2008-03-17,6.2046,6.7258,6.124,6.4249,117176,0
2008-03-18,6.5995,7.1655,6.4697,7.1615,157231,0
2008-03-19,7.2014,7.2781,6.6133,6.6133,138781,0
2008-03-20,6.7077,6.8961,6.5144,6.7431,650336,0
2008-03-24,6.7613,7.4079,6.7613,7.3046,137965,0
2008-03-25,7.2781,7.2781,7.107,7.2058,63610,0
2008-03-26,7.1615,7.6322,7.1615,7.5471,87651,0
2008-03-27,7.5919,7.5919,6.6133,7.044,180082,0
2008-03-28,6.9993,7.1655,6.5995,6.6044,104126,0
2008-03-31,6.6811,6.8694,6.573,6.6625,107720,0
2008-04-01,6.8154,7.3543,6.6492,7.1655,142767,0
2008-04-02,7.1748,7.2058,6.7706,6.811,96109,0
2008-04-03,6.7568,7.1832,6.6088,6.9683,71496,0
2008-04-04,7.0042,7.044,6.694,6.8419,61323,0
2008-04-07,6.9049,7.4306,6.8419,7.1207,136876,0
2008-04-08,7.076,7.076,6.721,6.9546,39977,0
2008-04-09,6.9772,6.9772,6.69,6.7475,59514,0
2008-04-10,6.7348,6.9274,6.6359,6.9231,36725,0
2008-04-11,6.8291,6.9369,6.4112,6.4476,80814,0
2008-04-14,6.4338,6.5867,6.4249,6.4476,55360,0
2008-04-15,6.4785,6.7662,6.4785,6.7033,52388,0
2008-04-16,6.7839,7.5161,6.6088,7.4438,150247,0
2008-04-17,7.4261,7.4394,6.7396,6.8739,77368,0
2008-04-18,7.0484,7.134,6.6983,6.8876,87398,0
2008-04-21,6.811,7.0042,6.7116,6.8694,38350,0
2008-04-22,6.8248,6.9098,6.3984,6.4697,121972,0
2008-04-23,6.4338,6.694,6.4338,6.6265,58042,0
2008-04-24,6.7077,6.8198,6.4879,6.6983,61731,0
2008-04-25,6.7348,6.8419,6.5194,6.5867,60757,0
2008-04-28,6.5867,6.7396,6.51,6.5327,55657,0
2008-04-29,6.5504,6.5867,6.2588,6.2588,86444,0
2008-04-30,6.2902,6.3443,5.9849,6.0881,161447,0
2008-05-01,6.0975,6.4697,6.0975,6.4697,75212,0
2008-05-02,6.5459,6.6133,6.1466,6.1466,116282,0
2008-05-05,6.1599,6.4427,6.151,6.151,71944,0
2008-05-06,6.1417,6.3173,6.0163,6.2184,105816,0
2008-05-07,6.4834,6.6265,6.007,6.0655,129718,0
2008-05-08,6.151,6.5327,6.151,6.4697,153479,0
2008-05-09,6.3571,6.51,6.3443,6.4249,71544,0
2008-05-12,6.4476,6.7568,6.3758,6.6983,100104,0
2008-05-13,6.721,6.7888,6.69,6.7348,66295,0
2008-05-14,6.7348,6.8419,6.69,6.7348,116422,0
2008-05-15,6.721,7.0804,6.6447,7.0716,165753,0
2008-05-16,7.107,7.2058,6.7348,7.0312,396618,0
2008-05-19,7.0042,7.0312,6.7888,6.9993,171053,0
2008-05-20,6.9821,7.1832,6.7348,6.9683,206452,0
2008-05-21,7.0086,7.2245,6.7662,6.8961,143811,0
2008-05-22,6.7613,7.1792,6.7613,6.9993,52452,0
2008-05-23,6.9501,7.1385,6.721,6.9949,63903,0
2008-05-27,6.8876,7.1832,6.8876,7.0716,80109,0
2008-05-28,7.13,7.1832,7.0401,7.1655,68568,0
2008-05-29,7.1163,7.4483,7.0484,7.314,132666,0
2008-05-30,7.3361,7.4531,7.1114,7.3543,169115,0
2008-06-02,7.3184,7.3898,6.8783,7.2737,93008,0
2008-06-03,7.3184,7.637,7.1832,7.5206,303498,0
2008-06-04,7.5067,7.6641,7.0804,7.5471,121192,0
2008-06-05,7.5382,8.0767,7.4934,7.9739,137881,0
2008-06-06,7.9065,7.9065,7.0622,7.107,186993,0
2008-06-09,7.134,7.1832,6.6625,6.806,186348,0
2008-06-10,6.69,7.2781,6.5547,7.1257,122134,0
2008-06-11,7.0937,7.2908,6.9727,7.1163,65974,0
2008-06-12,7.1881,7.5786,7.1881,7.3184,99244,0
2008-06-13,7.4531,7.6105,7.2958,7.5206,65034,0
2008-06-16,7.4797,7.6056,7.345,7.5919,61359,0
2008-06-17,7.6105,7.6105,7.1522,7.1881,54544,0
2008-06-18,7.1257,7.2245,6.8016,7.0534,90232,0
2008-06-19,7.0484,7.6597,7.0484,7.3046,67598,0
2008-06-20,7.2643,7.5609,7.0086,7.0578,243774,0
2008-06-23,7.1257,7.2865,6.9004,6.9098,41669,0
2008-06-24,6.8331,7.0042,6.7475,6.8468,59315,0
2008-06-25,6.8694,7.0937,6.8606,6.9772,62225,0
2008-06-26,6.8468,7.0086,6.6222,6.6408,85630,0
2008-06-27,6.6359,6.6359,6.061,6.2228,993167,0
2008-06-30,6.2184,6.4023,5.8457,5.8457,127646,0
2008-07-01,5.8324,6.0252,5.5668,5.9573,137179,0
2008-07-02,5.9401,6.1196,5.5807,5.7114,138292,0
2008-07-03,5.8009,5.9042,5.7065,5.8369,103998,0
2008-07-07,5.9042,6.1058,5.7424,5.8501,150558,0
2008-07-08,5.8816,6.4697,5.8678,6.4652,177833,0
2008-07-09,6.4652,6.4652,6.1285,6.2858,100644,0
2008-07-10,6.2858,6.9589,6.2858,6.3797,111183,0
2008-07-11,6.2991,7.0937,6.2858,7.076,140976,0
2008-07-14,7.1207,7.1522,6.6408,6.8291,92248,0
2008-07-15,6.7396,7.1832,6.4834,6.8248,151471,0
2008-07-16,6.8739,7.0042,6.8419,6.9369,76221,0
2008-07-17,6.9821,7.0086,6.658,6.8646,144836,0
2008-07-18,6.8248,7.0849,6.5194,6.7795,105322,0
2008-07-21,6.8833,6.8833,6.5144,6.7888,34338,0
2008-07-22,6.7475,6.9098,6.6447,6.8198,167191,0
2008-07-23,6.7976,6.8248,6.6088,6.7568,99009,0
2008-07-24,6.7888,6.838,6.7116,6.7839,135334,0
2008-07-25,6.8916,6.8916,6.6983,6.838,113117,0
2008-07-28,6.7976,6.8248,6.6315,6.7116,53661,0
2008-07-29,6.7475,6.8646,6.6492,6.7706,143434,0
2008-07-30,6.8468,6.8557,6.694,6.8198,99508,0
2008-07-31,6.69,6.8419,6.6718,6.7751,86718,0
2008-08-01,6.806,6.8419,6.6222,6.7303,79125,0
2008-08-04,6.7396,6.7396,6.2499,6.2902,146959,0
2008-08-05,6.3758,6.9004,6.3758,6.8833,103718,0
2008-08-06,6.7706,7.1385,6.6359,7.076,71389,0
2008-08-07,7.1385,7.1478,6.8468,7.103,106735,0
2008-08-08,7.0982,7.5874,6.8557,7.5206,220470,0
2008-08-11,7.5206,7.969,7.0534,7.7757,100596,0
2008-08-12,7.7177,7.9966,7.2466,7.817,109561,0
2008-08-13,7.821,8.0816,7.2958,8.0501,118464,0
2008-08-14,7.9916,8.6426,7.9828,8.5123,163268,0
2008-08-15,8.6067,8.6067,8.1622,8.418,198626,0
2008-08-18,8.418,8.4405,8.0369,8.0954,69969,0
2008-08-19,8.0181,8.0993,7.5697,7.7945,65131,0
2008-08-20,7.8436,7.8436,7.3184,7.4974,131962,0
2008-08-21,7.4123,7.821,7.4123,7.6012,132959,0
2008-08-22,7.6685,7.763,7.5289,7.6056,93954,0
2008-08-25,7.5652,7.6415,7.462,7.5382,66388,0
2008-08-26,7.5112,7.763,7.5112,7.6322,68373,0
2008-08-27,7.6641,8.3776,7.5786,8.2748,92605,0
2008-08-28,8.2925,8.6067,7.6955,8.5709,211819,0
2008-08-29,8.4813,8.5886,7.7222,7.7585,239058,0
2008-09-02,7.9424,8.0457,7.6237,7.8573,97445,0
2008-09-03,7.8662,8.3732,7.8662,8.2202,92050,0
2008-09-04,8.1445,8.1539,7.7492,7.8121,63297,0
2008-09-05,7.763,8.203,7.763,7.938,38685,0
2008-09-08,8.1175,8.6028,8.1175,8.472,90387,0
2008-09-09,8.4813,8.5349,8.1622,8.2748,92824,0
2008-09-10,8.4273,8.6426,8.2119,8.5306,112964,0
2008-09-11,8.5979,8.8945,8.5753,8.8718,121809,0
2008-09-12,8.8133,8.9348,8.71,8.8531,49195,0
2008-09-15,8.7459,8.8673,8.2202,8.2389,137081,0
2008-09-16,8.1489,8.9746,8.1131,8.9662,171423,0
2008-09-17,8.8497,8.9525,8.3019,8.6338,136170,0
2008-09-18,8.8718,9.518,8.4317,9.3114,281552,0
2008-09-19,9.868,11.386,9.3842,10.865,1861404,0
2008-09-22,10.856,10.856,9.4285,9.504,214230,0
2008-09-23,9.4954,9.878,8.9253,9.504,125734,0
2008-09-24,9.545,9.697,8.9077,9.1904,93636,0
2008-09-25,9.2849,10.327,9.2401,9.73,113827,0
2008-09-26,9.4865,10.327,9.1589,9.707,138151,0
2008-09-29,9.4865,10.497,9.3842,9.766,162394,0
2008-09-30,9.752,10.088,9.1098,9.91,169815,0
2008-10-01,9.773,9.773,9.0956,9.2982,75238,0
2008-10-02,9.1993,9.958,8.5802,8.6604,165473,0
2008-10-03,8.8089,8.9746,8.1539,8.1539,137065,0
2008-10-06,8.0457,8.5079,7.6322,8.2792,219283,0
2008-10-07,8.4946,8.4946,7.3991,7.4173,165587,0
2008-10-08,7.2908,7.8121,6.7348,6.8876,272861,0
2008-10-09,7.076,7.1207,6.3891,6.51,229832,0
2008-10-10,6.2946,7.7265,6.2361,7.2328,181010,0
2008-10-13,7.6769,9.878,7.2014,9.779,322395,0
2008-10-14,9.914,10.206,8.9839,9.4368,197049,0
2008-10-15,9.307,9.725,8.5934,8.71,133749,0
2008-10-16,8.8,10.12,8.2567,10.102,267159,0
2008-10-17,9.4195,10.102,9.2622,9.2716,227131,0
2008-10-20,9.4736,9.837,9.1319,9.627,255122,0
2008-10-21,9.4458,10.102,9.4458,9.721,229652,0
2008-10-22,9.532,9.623,8.9972,9.0513,100791,0
2008-10-23,9.0463,9.846,8.7818,9.4954,149365,0
2008-10-24,8.4764,9.549,8.1264,9.2849,111956,0
2008-10-27,9.1546,9.532,8.8089,8.8718,106699,0
2008-10-28,9.1501,9.953,8.6786,9.878,208749,0
2008-10-29,9.948,10.102,9.392,9.796,230952,0
2008-10-30,10.102,10.102,9.742,10.102,196769,0
2008-10-31,9.962,10.781,9.891,10.762,215149,0
2008-11-03,10.838,10.977,10.435,10.736,168621,0
2008-11-04,10.546,10.977,10.179,10.323,142777,0
2008-11-05,10.403,10.605,9.4285,9.4507,153489,0
2008-11-06,9.4097,10.327,9.3665,9.721,172835,0
2008-11-07,9.841,10.197,9.4507,10.124,122254,0
2008-11-10,10.361,10.637,10.129,10.232,157065,0
2008-11-11,10.155,10.775,10.088,10.371,212991,0
2008-11-12,10.16,10.722,9.958,9.98,213070,0
2008-11-13,10.008,11.037,9.819,11.037,249704,0
2008-11-14,10.771,10.972,10.102,10.151,151712,0
2008-11-17,9.999,10.61,9.999,10.218,178936,0
2008-11-18,10.3,10.736,9.829,10.488,232154,0
2008-11-19,10.488,10.722,9.882,9.882,244600,0
2008-11-20,9.854,10.435,9.3025,9.3792,259211,0
2008-11-21,9.553,10.366,8.9121,10.214,314012,0
2008-11-24,10.466,10.775,9.725,10.757,394550,0
2008-11-25,10.775,10.775,9.829,10.439,277304,0
2008-11-26,10.092,10.977,10.092,10.955,338346,0
2008-11-28,11.067,11.194,10.637,11.161,126114,0
2008-12-01,11.009,11.561,10.173,10.245,377296,0
2008-12-02,10.55,11.233,9.967,11.194,414933,0
2008-12-03,10.815,11.22,10.327,11.13,355878,0
2008-12-04,10.924,11.381,10.327,10.564,242011,0
2008-12-05,10.353,11.381,9.859,11.224,325160,0
2008-12-08,11.404,11.538,11.031,11.359,406442,0
2008-12-09,11.17,11.673,10.662,10.824,300397,0
2008-12-10,11.058,11.39,10.847,11.216,179065,0
2008-12-11,11.013,11.247,10.349,10.474,216779,0
2008-12-12,10.183,10.704,9.77,10.694,210201,0
2008-12-15,10.771,10.771,10.111,10.403,214304,0
2008-12-16,10.493,11.31,10.493,11.216,275053,0
2008-12-17,11.13,11.807,11.103,11.695,462081,0
2008-12-18,11.695,12.347,11.408,11.794,313690,0
2008-12-19,12.338,12.414,11.699,11.826,617497,0
2008-12-22,11.921,11.983,11.041,11.489,279635,0
2008-12-23,11.625,11.777,11.247,11.449,159696,0
2008-12-24,11.494,11.719,11.103,11.682,71350,0
2008-12-26,11.812,12.234,11.758,12.181,99457,0
2008-12-29,12.207,12.357,11.337,11.737,553420,0
2008-12-30,11.93,12.504,11.898,12.5,439928,0
2008-12-31,12.514,12.665,12.231,12.593,621827,0
2009-01-02,12.657,12.678,11.951,12.073,310692,0
2009-01-05,12.122,12.231,11.229,12.127,348294,0
2009-01-06,12.234,12.468,11.974,12.163,247484,0
2009-01-07,11.996,12.136,11.659,11.781,209544,0
2009-01-08,11.794,12.714,11.794,12.714,360950,0
2009-01-09,12.756,12.756,11.714,11.786,214555,0
2009-01-12,11.727,12.051,11.445,11.499,288776,0
2009-01-13,11.457,11.939,11.449,11.939,202168,0
2009-01-14,11.723,11.898,11.198,11.247,231304,0
2009-01-15,11.243,11.381,10.452,11.359,312377,0
2009-01-16,11.453,11.633,11.139,11.453,166089,0
2009-01-20,11.273,11.489,10.74,10.744,181984,0
2009-01-21,10.893,11.96,10.781,11.826,312958,0
2009-01-22,11.52,11.719,10.811,11.233,167346,0
2009-01-23,10.807,11.511,10.73,11.175,115165,0
2009-01-26,11.206,11.758,11.184,11.503,226793,0
2009-01-27,11.52,11.894,11.436,11.737,136014,0
2009-01-28,11.951,12.028,11.611,11.88,138570,0
2009-01-29,11.699,11.817,11.062,11.166,134897,0
2009-01-30,11.332,11.538,10.902,10.946,116250,0
2009-02-02,10.713,11.758,10.666,11.659,200317,0
2009-02-03,11.777,12.185,11.494,12.122,259490,0
2009-02-04,12.064,12.602,11.39,11.574,177340,0
2009-02-05,11.426,12.213,11.408,11.79,102912,0
2009-02-06,11.741,12.301,11.611,12.252,163352,0
2009-02-09,12.158,12.364,11.951,12.078,191795,0
2009-02-10,11.939,12.181,11.045,11.13,299974,0
2009-02-11,11.175,11.372,11.018,11.166,152348,0
2009-02-12,11.013,11.381,10.785,11.328,178559,0
2009-02-13,11.31,11.593,11.067,11.342,137018,0
2009-02-17,11.031,11.054,10.474,10.614,249094,0
2009-02-18,10.708,10.708,10.142,10.155,174945,0
2009-02-19,10.272,10.537,9.99,10.03,131647,0
2009-02-20,9.9,10.206,9.577,10.12,239405,0
2009-02-23,10.206,10.206,9.4587,9.4904,169185,0
2009-02-24,9.627,10.07,9.4904,9.868,208125,0
2009-02-25,9.766,9.999,9.2716,9.717,123107,0
2009-02-26,9.864,9.864,9.51,9.581,119168,0
2009-02-27,9.3527,9.697,9.3527,9.4954,194296,0
2009-03-02,9.2445,9.3163,8.8812,8.9303,290064,0
2009-03-03,9.1186,9.1186,8.4543,8.4543,185497,0
2009-03-04,8.6387,9.1368,8.351,8.8625,133518,0
2009-03-05,8.5487,8.5664,7.9966,8.0324,238039,0
2009-03-06,8.1352,8.2748,7.7265,7.9606,221776,0
2009-03-09,7.8253,7.9739,7.5829,7.673,110373,0
2009-03-10,7.9065,9.038,7.9065,8.9568,236443,0
2009-03-11,9.0601,9.0739,8.6067,8.6112,151207,0
2009-03-12,8.5306,9.878,8.2881,9.801,195276,0
2009-03-13,9.841,9.931,9.3704,9.518,154552,0
2009-03-16,9.613,9.886,8.5886,8.6924,214938,0
2009-03-17,8.6559,9.0336,8.6028,8.8531,218817,0
2009-03-18,8.8227,9.837,8.7144,9.791,189159,0
2009-03-19,9.4097,10.026,9.4097,9.917,122207,0
2009-03-20,10.053,10.3,9.815,9.819,233005,0
2009-03-23,10.155,11.467,9.953,11.462,335520,0
2009-03-24,11.139,11.139,9.864,9.917,192717,0
2009-03-25,10.061,10.523,9.882,10.407,154461,0
2009-03-26,10.596,11.027,9.985,11.023,216408,0
2009-03-27,10.74,11.031,10.214,10.232,148709,0
2009-03-30,9.896,9.923,9.1501,9.796,158388,0
2009-03-31,9.939,10.69,9.5,10.237,267799,0
2009-04-01,9.962,10.375,9.528,10.349,189015,0
2009-04-02,10.699,10.981,10.245,10.699,257879,0
2009-04-03,10.694,10.995,10.389,10.879,157003,0
2009-04-06,10.717,10.815,10.361,10.68,114848,0
2009-04-07,10.444,10.717,10.043,10.061,164841,0
2009-04-08,10.134,10.341,9.886,10.232,125514,0
2009-04-09,10.511,10.932,10.116,10.86,177569,0
2009-04-13,10.654,10.847,10.259,10.766,94133,0
2009-04-14,10.568,10.568,9.707,9.801,290867,0
2009-04-15,9.76,9.931,9.585,9.73,113900,0
2009-04-16,9.833,9.985,9.4408,9.9,165448,0
2009-04-17,9.936,10.097,9.693,10.048,143176,0
2009-04-20,9.717,9.927,9.3207,9.3345,148763,0
2009-04-21,9.2529,9.725,9.2445,9.725,186853,0
2009-04-22,9.4865,9.742,9.1098,9.1727,191327,0
2009-04-23,9.2131,9.217,8.4858,8.7774,170645,0
2009-04-24,8.8673,9.1236,8.5123,8.8762,150398,0
2009-04-27,8.6112,8.9795,8.4455,8.6156,145787,0
2009-04-28,8.472,8.7867,8.4405,8.4991,132837,0
2009-04-29,8.5709,8.9077,8.2699,8.7144,132736,0
2009-04-30,9.0463,9.186,8.5979,8.8133,240646,0
2009-05-01,8.7189,8.7189,8.3063,8.3963,157763,0
2009-05-04,8.4813,8.6829,8.3147,8.6559,101843,0
2009-05-05,8.3599,8.8718,7.8613,8.1539,288398,0
2009-05-06,8.2522,8.3599,7.7492,8.1219,202975,0
2009-05-07,8.2389,8.3461,7.8795,8.1175,185876,0
2009-05-08,8.2699,8.382,8.0546,8.3732,104073,0
2009-05-11,8.1622,8.2434,8.0457,8.1307,55998,0
2009-05-12,8.1755,8.2478,7.9331,8.1175,130027,0
2009-05-13,7.9828,8.0904,7.8972,7.9606,234700,0
2009-05-14,7.9828,8.2748,7.8751,8.0993,132598,0
2009-05-15,8.0954,8.2389,7.8253,8.086,187946,0
2009-05-18,8.1937,8.4091,8.0009,8.3913,257072,0
2009-05-19,8.2925,8.5616,8.0275,8.1804,253202,0
2009-05-20,8.2881,8.2925,7.8883,8.0142,354036,0
2009-05-21,7.9065,8.1175,7.5652,7.6685,291105,0
2009-05-22,7.7541,8.0816,7.5067,7.7359,237817,0
2009-05-26,7.6641,8.6697,7.5161,8.5664,279452,0
2009-05-27,8.5173,8.5709,8.1307,8.1539,144915,0
2009-05-28,8.2792,8.6156,8.0054,8.472,206927,0
2009-05-29,8.5349,8.6786,8.1086,8.6697,193797,0
2009-06-01,8.8531,9.4587,8.8133,9.2131,225889,0
2009-06-02,9.1275,9.396,8.948,9.3207,232664,0
2009-06-03,9.1904,9.585,9.186,9.585,197242,0
2009-06-04,9.609,9.994,9.2937,9.882,256856,0
2009-06-05,9.944,9.944,9.518,9.585,167716,0
2009-06-08,9.4408,9.613,9.2264,9.3605,149614,0
2009-06-09,9.396,9.396,8.9396,8.9746,138984,0
2009-06-10,9.0463,9.1049,8.4455,8.7636,185791,0
2009-06-11,8.8227,9.307,8.8227,9.006,136511,0
2009-06-12,8.9028,9.3567,8.8812,9.2672,113965,0
2009-06-15,9.0876,9.1904,8.6244,8.9303,158934,0
2009-06-16,9.0921,9.3345,8.6879,8.7282,145747,0
2009-06-17,8.7597,9.2312,8.7597,9.0105,56006,0
2009-06-18,8.9662,9.1186,8.8133,8.9568,45562,0
2009-06-19,9.1678,9.3207,8.8718,9.006,262390,0
2009-06-22,8.948,8.948,8.6244,8.7144,104258,0
2009-06-23,8.8762,9.1368,8.5306,9.0154,201099,0
2009-06-24,9.1457,9.1501,8.7867,8.8497,112511,0
2009-06-25,8.7867,8.9795,8.1175,8.7636,134970,0
2009-06-26,8.7237,9.0291,8.6338,8.8988,562711,0
2009-06-29,8.8895,9.4235,8.5802,9.038,161835,0
2009-06-30,9.0739,9.3252,9.0513,9.1098,188684,0
2009-07-01,9.186,9.647,9.0557,9.4408,123073,0
2009-07-02,9.2716,9.3665,8.9662,9.1904,181319,0
2009-07-06,9.1678,9.585,9.0921,9.3385,124698,0
2009-07-07,9.3207,9.4587,8.8895,8.8895,69155,0
2009-07-08,8.9662,9.0956,8.5979,8.8133,128595,0
2009-07-09,8.9121,8.9121,8.6028,8.6244,93329,0
2009-07-10,8.5934,8.7327,8.3555,8.7237,75974,0
2009-07-13,8.7459,9.0601,8.418,8.9613,112879,0
2009-07-14,8.9613,8.9613,8.6156,8.7415,84015,0
2009-07-15,8.6156,9.186,8.6156,9.1049,123129,0
2009-07-16,9.069,9.1678,8.8177,9.1142,63192,0
2009-07-17,9.1546,9.1546,8.768,8.8895,136583,0
2009-07-20,8.9746,9.0105,8.5349,8.6786,122972,0
2009-07-21,8.7636,8.7636,8.4813,8.6471,62103,0
2009-07-22,8.7017,8.7547,8.4991,8.6924,60391,0
2009-07-23,8.6426,9.3163,8.5934,8.9795,170866,0
2009-07-24,8.8762,9.0291,8.7509,9.0248,64007,0
2009-07-27,8.9795,9.0513,8.7774,9.0291,53621,0
2009-07-28,8.921,9.2037,8.8403,9.069,75369,0
2009-07-29,9.0021,9.1004,8.5934,8.9165,107742,0
2009-07-30,9.0336,9.652,8.8177,9.3114,164666,0
2009-07-31,9.3605,9.643,9.1413,9.1413,111968,0
2009-08-03,9.2131,9.4285,8.6697,8.9348,116464,0
2009-08-04,8.8812,9.0601,8.5394,8.6201,117912,0
2009-08-05,8.6201,8.6387,7.9871,8.086,216544,0
2009-08-06,8.1086,8.4046,7.969,8.1219,109904,0
2009-08-07,8.2522,8.2655,8.0816,8.1131,138818,0
2009-08-10,8.0594,8.3019,7.9158,8.1622,76253,0
2009-08-11,8.0816,8.3417,7.8573,8.0954,97084,0
2009-08-12,8.0275,8.3688,8.0275,8.1982,140095,0
2009-08-13,8.234,8.234,7.9193,8.0142,101702,0
2009-08-14,7.9739,8.0098,7.7447,7.8253,299398,0
2009-08-17,7.6322,7.7983,7.5874,7.7541,65689,0
2009-08-18,7.8343,8.1042,7.8343,7.9513,75469,0
2009-08-19,8.0546,8.1849,7.8298,8.1396,99213,0
2009-08-20,8.0904,8.2655,7.9966,8.1804,50867,0
2009-08-21,8.3191,8.5616,8.1667,8.2925,208626,0
2009-08-24,8.3063,8.3107,7.9966,8.1219,82338,0
2009-08-25,8.1352,8.2925,7.9021,8.0722,60452,0
2009-08-26,8.0369,8.2247,7.9513,8.1042,108139,0
2009-08-27,7.9243,8.1582,7.6907,8.086,73555,0
2009-08-28,8.1489,8.203,7.6547,7.817,83357,0
2009-08-31,7.8573,7.9193,7.6105,7.7447,159547,0
2009-09-01,7.6769,7.9115,7.5426,7.5967,91699,0
2009-09-02,7.5919,7.9021,7.5919,7.6818,118462,0
2009-09-03,7.7,7.7447,7.5652,7.6769,54792,0
2009-09-04,7.7447,7.7807,7.4664,7.6504,101486,0
2009-09-08,7.7089,7.7089,7.5023,7.552,76566,0
2009-09-09,7.5426,7.938,7.4483,7.6464,52315,0
2009-09-10,7.6149,7.7359,7.4261,7.6955,90938,0
2009-09-11,7.6862,7.9115,7.5609,7.8701,69145,0
2009-09-14,7.7807,7.9331,7.6769,7.8839,102357,0
2009-09-15,7.8392,7.9651,7.8077,7.9243,95239,0
2009-09-16,7.9468,8.1264,7.8343,8.1264,61086,0
2009-09-17,8.1307,8.261,8.0501,8.0993,106272,0
2009-09-18,8.1131,8.297,7.9286,8.2699,528873,0
2009-09-21,8.1445,8.3063,8.0181,8.1711,107110,0
2009-09-22,8.2655,8.2655,8.0816,8.1042,76684,0
2009-09-23,7.8795,8.0767,7.8795,7.8795,156104,0
2009-09-24,7.938,8.0816,7.7492,7.9651,88744,0
2009-09-25,8.1396,8.1489,7.8701,7.9331,55447,0
2009-09-28,8.0098,8.261,7.9606,8.1755,85784,0
2009-09-29,8.1539,8.4135,8.0993,8.2202,84262,0
2009-09-30,8.2522,8.2925,7.9513,8.0594,130946,0
2009-10-01,8.0324,8.0324,7.7089,7.7089,125981,0
2009-10-02,7.6415,7.9783,7.6322,7.6322,73856,0
2009-10-05,7.6597,7.7541,7.5112,7.6685,143792,0
2009-10-06,7.7492,7.9243,7.5652,7.8839,49602,0
2009-10-07,7.8701,7.9115,7.7,7.848,40911,0
2009-10-08,7.9243,8.0275,7.6769,7.969,149556,0
2009-10-09,7.9651,8.0816,7.7983,7.9331,75381,0
2009-10-12,7.9331,7.9331,7.7133,7.8253,44620,0
2009-10-13,7.8121,7.8121,7.5471,7.6415,32770,0
2009-10-14,7.7807,7.817,7.6504,7.6955,63533,0
2009-10-15,7.6504,7.7398,7.5254,7.6189,75645,0
2009-10-16,7.5919,7.6862,7.5206,7.5471,89220,0
2009-10-19,7.6012,7.9193,7.5786,7.8121,70435,0
2009-10-20,7.7492,7.7945,7.637,7.7265,81047,0
2009-10-21,7.7265,8.0501,7.5746,7.6149,102170,0
2009-10-22,7.6237,7.7265,7.6056,7.6597,44401,0
2009-10-23,7.7,7.7,7.4349,7.5471,66927,0
2009-10-26,7.5786,7.6685,7.4841,7.5289,101827,0
2009-10-27,7.5333,7.8392,7.5333,7.7359,70633,0
2009-10-28,7.7447,8.1582,7.6547,7.6547,175454,0
2009-10-29,7.7447,7.7447,7.5874,7.6504,76072,0
2009-10-30,7.5919,7.6641,7.4841,7.4934,155757,0
2009-11-02,7.5382,7.6769,7.4306,7.6149,101749,0
2009-11-03,7.5874,7.6685,7.4576,7.6237,74562,0
2009-11-04,7.6464,7.6464,7.26,7.2958,95136,0
2009-11-05,7.3898,7.5112,7.2285,7.4934,110178,0
2009-11-06,7.3764,7.5874,7.3588,7.5426,59957,0
2009-11-09,7.6189,7.673,7.5254,7.6189,97405,0
2009-11-10,7.552,7.673,7.5023,7.5112,43422,0
2009-11-11,7.6105,7.7359,7.345,7.6056,89248,0
2009-11-12,7.5652,7.6907,7.4576,7.5206,120514,0
2009-11-13,7.5254,7.6769,7.4709,7.5786,77276,0
2009-11-16,7.6237,7.8883,7.6237,7.8613,115951,0
2009-11-17,7.8436,7.9966,7.6685,7.9966,59482,0
2009-11-18,8.0142,8.0142,7.7447,7.7983,67627,0
2009-11-19,7.7089,7.7089,7.5161,7.5254,91993,0
2009-11-20,7.5023,7.673,7.4079,7.6056,80371,0
2009-11-23,7.7359,8.1042,7.7315,8.0098,88817,0
2009-11-24,8.0369,8.0501,7.8883,8.0324,48996,0
2009-11-25,8.0098,8.0275,7.8662,7.8701,28487,0
2009-11-27,7.6105,7.8033,7.5112,7.5112,80337,0
2009-11-30,7.5206,7.5919,7.3228,7.5426,162400,0
2009-12-01,7.6547,8.0457,7.5967,7.7895,198283,0
2009-12-02,7.7895,8.2655,7.7895,8.1711,105798,0
2009-12-03,8.2296,8.3913,8.0324,8.0639,55029,0
2009-12-04,8.261,8.4626,8.1849,8.2881,109489,0
2009-12-07,8.3147,8.4135,7.9115,8.1755,107425,0
2009-12-08,8.1396,8.3913,8.1264,8.3147,57190,0
2009-12-09,8.3461,8.4626,8.2075,8.4317,63639,0
2009-12-10,8.4455,8.472,8.234,8.3285,59157,0
2009-12-11,8.351,8.4671,8.351,8.382,36509,0
2009-12-14,8.4626,8.5212,8.2389,8.5173,75252,0
2009-12-15,8.5173,8.7774,8.4046,8.5123,100549,0
2009-12-16,8.6156,8.8039,8.5349,8.5802,108230,0
2009-12-17,8.5443,8.7415,8.3776,8.4858,129199,0
2009-12-18,8.5841,8.7282,8.2881,8.6879,440115,0
2009-12-21,8.7237,9.006,8.6829,8.9525,140001,0
2009-12-22,8.9795,9.0956,8.8895,8.948,119910,0
2009-12-23,8.9662,9.1275,8.9077,9.0248,102032,0
2009-12-24,9.0739,9.0783,8.9568,9.0154,31037,0
2009-12-28,9.0291,9.504,8.9121,9.4019,92274,0
2009-12-29,9.4507,9.4507,9.1634,9.2579,64765,0
2009-12-30,9.2264,9.2672,9.0557,9.1634,108635,0
2009-12-31,9.186,9.3429,9.1049,9.1368,100431,0
2010-01-04,9.2849,9.51,8.7327,9.4235,107854,0
2010-01-05,9.3792,9.4097,8.5753,8.7237,256997,0
2010-01-06,8.71,8.8531,7.8751,7.9966,366766,0
2010-01-07,8.0639,8.1539,7.4349,7.7177,363453,0
2010-01-08,7.6818,7.785,7.6012,7.7398,101913,0
2010-01-11,7.8121,7.8121,7.552,7.6641,101513,0
2010-01-12,7.5829,7.7222,7.5746,7.6012,66772,0
2010-01-13,7.6597,7.8436,7.5874,7.8121,101795,0
2010-01-14,7.7585,7.7983,7.673,7.7265,108506,0
2010-01-15,7.785,7.785,7.637,7.7133,314358,0
2010-01-19,7.7133,8.0142,7.7133,7.938,130574,0
2010-01-20,7.8392,7.9606,7.6464,7.8298,77160,0
2010-01-21,7.8662,7.938,7.6464,7.6547,116180,0
2010-01-22,7.6322,7.7673,7.6322,7.6597,100563,0
2010-01-25,7.7265,7.763,7.6464,7.6597,52486,0
2010-01-26,7.6415,7.7044,7.6415,7.6547,141507,0
2010-01-27,7.637,7.8795,7.637,7.8343,83666,0
2010-01-28,7.8436,7.8436,7.6464,7.7,97559,0
2010-01-29,7.7133,7.7757,7.6504,7.7222,153609,0
2010-02-01,7.7398,7.7983,7.6504,7.6818,59881,0
2010-02-02,7.7089,7.7359,7.6504,7.6547,127204,0
2010-02-03,7.6322,7.6862,7.6322,7.6504,138968,0
2010-02-04,7.6464,7.7315,7.637,7.6547,228737,0
2010-02-05,7.6547,7.7177,7.6504,7.673,154700,0
2010-02-08,7.6769,7.7222,7.6322,7.6322,90531,0
2010-02-09,7.7177,7.7807,7.6504,7.7447,83143,0
2010-02-10,7.6907,7.8436,7.6415,7.8253,75912,0
2010-02-11,7.7713,8.0408,7.7492,8.0275,60234,0
2010-02-12,7.9557,8.0993,7.8662,8.0722,95616,0
2010-02-16,8.1307,8.1352,7.9468,8.0369,41505,0
2010-02-17,8.0816,8.0816,7.8121,7.9286,65328,0
2010-02-18,7.8972,7.9916,7.6818,7.9651,49462,0
2010-02-19,7.969,8.1264,7.848,8.0501,78171,0
2010-02-22,8.0683,8.1219,7.9468,8.0767,39859,0
2010-02-23,8.086,8.1539,7.9115,8.0683,134184,0
2010-02-24,8.0722,8.2478,7.9828,8.1755,57204,0
2010-02-25,8.0501,8.1892,7.9115,8.1219,39271,0
2010-02-26,8.1086,8.1849,7.9916,8.0954,88628,0
2010-03-01,8.1264,8.3063,8.1131,8.3019,83728,0
2010-03-02,8.3063,8.7189,8.203,8.6471,125734,0
2010-03-03,8.6924,8.8265,8.4543,8.6156,114362,0
2010-03-04,8.6604,8.6604,8.1042,8.6244,50861,0
2010-03-05,8.652,8.858,8.0954,8.6697,143959,0
2010-03-08,8.6426,8.6879,8.2389,8.4499,103996,0
2010-03-09,8.0993,8.5487,8.0993,8.4405,62925,0
2010-03-10,8.4135,8.5841,8.3963,8.4946,53619,0
2010-03-11,8.4091,8.5306,8.3378,8.5306,58439,0
2010-03-12,8.5256,8.5256,8.203,8.4007,68312,0
2010-03-15,8.4273,8.4946,8.2925,8.3913,74400,0
2010-03-16,8.4007,8.4813,8.2748,8.387,47480,0
2010-03-17,8.382,8.6338,8.382,8.5526,81329,0
2010-03-18,8.5079,8.7547,8.4499,8.6426,76402,0
2010-03-19,8.7144,8.9746,8.5886,8.8177,293887,0
2010-03-22,8.7636,8.8497,8.6471,8.7547,60653,0
2010-03-23,8.7327,8.9795,8.7327,8.9662,62109,0
2010-03-24,8.8945,8.9746,8.8177,8.921,53031,0
2010-03-25,8.9662,8.9795,8.7327,8.7597,53403,0
2010-03-26,8.8227,8.8227,8.4046,8.4046,36723,0
2010-03-29,8.4543,8.4991,8.1849,8.2748,70689,0
2010-03-30,8.2925,8.5571,8.2925,8.418,52181,0
2010-03-31,8.3555,8.6426,8.2792,8.4405,101936,0
2010-04-01,8.5123,8.7547,8.3063,8.3461,41533,0
2010-04-05,8.4007,8.6426,8.4007,8.6338,67663,0
2010-04-06,8.5664,8.9613,8.5664,8.9165,70517,0
2010-04-07,8.8089,8.9613,8.4858,8.5979,79851,0
2010-04-08,8.5443,8.5664,8.3378,8.4764,28392,0
2010-04-09,8.4499,8.5571,8.2699,8.3328,52177,0
2010-04-12,8.3599,8.382,8.2522,8.2567,46898,0
2010-04-13,8.2434,8.418,8.2434,8.3963,39762,0
2010-04-14,8.4135,8.5306,8.4091,8.5306,53252,0
2010-04-15,8.5306,8.6387,8.5035,8.6244,33616,0
2010-04-16,8.6244,8.7636,8.5934,8.7327,92780,0
2010-04-19,8.6697,8.6697,8.0594,8.3378,205621,0
2010-04-20,8.3461,8.418,8.2655,8.351,62474,0
2010-04-21,8.3328,8.3328,8.0142,8.0767,92521,0
2010-04-22,7.9739,8.1804,7.9424,8.1711,77516,0
2010-04-23,8.1489,8.1489,7.9468,8.0816,57897,0
2010-04-26,8.0501,8.0767,7.8928,8.0231,65087,0
2010-04-27,7.9966,8.2119,7.9871,8.0181,120503,0
2010-04-28,8.0767,8.1264,7.9331,8.0501,47005,0
2010-04-29,8.086,8.1396,7.9606,8.0816,99685,0
2010-04-30,7.969,8.0816,7.9424,7.9739,101688,0
2010-05-03,8.0098,8.0816,7.848,8.0767,76530,0
2010-05-04,7.9557,7.9557,7.6322,7.6818,91611,0
2010-05-05,7.6277,7.7541,7.6277,7.6547,61117,0
2010-05-06,7.6322,8.0683,7.6322,7.7895,77766,0
2010-05-07,7.7398,7.9158,7.5206,7.6105,110947,0
2010-05-10,7.8839,8.0546,7.5652,8.0324,107569,0
2010-05-11,7.9286,8.5212,7.853,8.3378,138517,0
2010-05-12,8.4273,8.6471,8.3191,8.6426,112192,0
2010-05-13,8.5934,8.7327,8.2247,8.6786,105261,0
2010-05-14,8.6028,8.7144,8.3732,8.6736,84392,0
2010-05-17,8.71,8.7282,8.5886,8.7017,43154,0
2010-05-18,8.7597,8.8,8.5443,8.5616,82767,0
2010-05-19,8.5123,8.7051,8.351,8.5664,85602,0
2010-05-20,8.382,8.5886,7.8662,7.9739,163926,0
2010-05-21,7.8883,8.0009,7.7895,7.8883,193594,0
2010-05-24,7.8573,8.0594,7.7044,7.7673,107704,0
2010-05-25,7.6322,7.817,7.4531,7.7177,145598,0
2010-05-26,7.7447,7.9557,7.5426,7.5786,161621,0
2010-05-27,7.7447,7.9331,7.6189,7.9243,85503,0
2010-05-28,7.8795,7.8795,7.5206,7.6012,107799,0
2010-06-01,7.637,7.7983,7.4216,7.4261,117618,0
2010-06-02,7.4349,7.6189,6.986,7.6012,212222,0
2010-06-03,7.5697,7.848,7.5697,7.7,113048,0
2010-06-04,7.462,7.6149,7.2152,7.2417,141429,0
2010-06-07,7.255,7.345,7.1478,7.1522,97084,0
2010-06-08,7.2737,7.314,7.0484,7.1163,89322,0
2010-06-09,7.197,7.2958,6.9899,7.0401,61202,0
2010-06-10,7.1615,7.2908,7.0849,7.2865,92262,0
2010-06-11,7.1748,7.345,7.0937,7.3361,94314,0
2010-06-14,7.4079,7.6056,7.2152,7.2781,68066,0
2010-06-15,7.345,7.5609,7.2107,7.5426,96305,0
2010-06-16,7.5023,7.673,7.3096,7.5652,47223,0
2010-06-17,7.6322,7.6907,7.4758,7.5697,43960,0
2010-06-18,7.6189,7.6907,7.4576,7.4891,181712,0
2010-06-21,7.6012,7.6012,7.3809,7.4079,29990,0
2010-06-22,7.4531,7.5333,7.3317,7.3361,41078,0
2010-06-23,7.3184,7.5874,7.2328,7.5112,39265,0
2010-06-24,7.4438,7.7359,7.3946,7.5919,76554,0
2010-06-25,7.6464,8.0767,7.5289,8.0767,358202,0
2010-06-28,8.0457,8.2434,8.0142,8.1582,115476,0
2010-06-29,8.0324,8.1219,7.8795,7.9513,109613,0
2010-06-30,7.9739,8.0767,7.848,7.9651,116159,0
2010-07-01,7.938,8.1264,7.8077,8.0408,87056,0
2010-07-02,8.0904,8.0904,7.7089,7.7983,57895,0
2010-07-06,7.9651,8.0457,7.6504,7.6907,73467,0
2010-07-07,7.7398,7.9783,7.637,7.9739,92186,0
2010-07-08,8.0457,8.0457,7.821,8.0275,69871,0
2010-07-09,7.9739,8.1086,7.9424,8.0954,58876,0
2010-07-12,8.0767,8.086,7.6955,7.7177,77184,0
2010-07-13,7.8392,8.2202,7.8343,8.2202,136262,0
2010-07-14,8.1667,8.2163,8.0722,8.1131,72981,0
2010-07-15,8.1445,8.1445,7.7044,7.8033,48938,0
2010-07-16,7.7133,7.7359,7.4349,7.4664,172286,0
2010-07-19,7.4664,7.637,7.3898,7.5112,25560,0
2010-07-20,7.4123,7.6907,7.4123,7.6464,81795,0
2010-07-21,7.673,7.8436,7.4261,7.4438,59059,0
2010-07-22,7.5609,7.9021,7.4841,7.8613,104645,0
2010-07-23,7.8033,8.2434,7.7359,8.234,119150,0
2010-07-26,8.2832,8.7282,8.1667,8.7189,116527,0
2010-07-27,8.7912,8.8452,8.6112,8.7867,181040,0
2010-07-28,8.7415,8.8625,8.6112,8.768,88044,0
2010-07-29,8.8531,8.8531,8.6967,8.8133,50675,0
2010-07-30,8.6736,8.8895,8.5349,8.7459,162254,0
2010-08-02,8.8988,8.8988,8.5753,8.6829,79476,0
2010-08-03,8.6201,8.7459,8.5349,8.5349,67962,0
2010-08-04,8.5571,8.7189,8.382,8.6604,100764,0
2010-08-05,8.5753,8.7509,8.4813,8.6786,47889,0
2010-08-06,8.5443,8.5934,8.0275,8.0767,83619,0
2010-08-09,8.1539,8.2748,7.8928,8.2567,44854,0
2010-08-10,8.1445,8.297,8.086,8.1804,72906,0
2010-08-11,8.0231,8.1131,7.6322,7.6685,108971,0
2010-08-12,7.5333,8.0142,7.4841,7.6322,74452,0
2010-08-13,7.5874,7.6105,7.3096,7.3317,79103,0
2010-08-16,7.2908,7.5471,7.2908,7.4531,75304,0
2010-08-17,7.5471,7.7359,7.462,7.7133,79584,0
2010-08-18,7.7222,7.8253,7.6189,7.7807,61227,0
2010-08-19,7.7673,7.8253,7.3273,7.3273,113578,0
2010-08-20,7.2958,7.5919,7.2328,7.5559,169233,0
2010-08-23,7.4758,7.5023,7.2328,7.251,59590,0
2010-08-24,7.1522,7.4758,7.1522,7.3588,108899,0
2010-08-25,7.3096,7.7895,7.2958,7.7757,127086,0
2010-08-26,7.8253,7.848,7.6818,7.8077,109776,0
2010-08-27,7.9158,8.0767,7.7177,7.9916,110036,0
2010-08-30,7.938,7.9828,7.4576,7.5426,120751,0
2010-08-31,7.5289,7.6415,7.4664,7.5829,164350,0
2010-09-01,7.7,8.1307,7.6277,8.0369,140518,0
2010-09-02,7.9606,8.0904,7.9065,8.0904,88852,0
2010-09-03,7.9424,8.3461,7.8701,8.2925,97677,0
2010-09-07,8.2832,8.3688,8.0408,8.0722,83377,0
2010-09-08,8.1175,8.234,8.0501,8.1352,38296,0
2010-09-09,8.2655,8.2655,7.969,8.1175,58038,0
2010-09-10,8.1175,8.1539,7.9828,8.0594,30927,0
2010-09-13,8.1264,8.2832,8.0324,8.1445,148112,0
2010-09-14,8.1445,8.1445,7.9871,8.0722,72200,0
2010-09-15,8.0181,8.2567,7.9783,8.2119,38871,0
2010-09-16,8.1396,8.1937,7.8121,7.8613,43605,0
2010-09-17,7.9651,8.2119,7.8436,8.1396,141356,0
2010-09-20,8.1307,8.5079,8.0767,8.4046,196356,0
2010-09-21,8.3732,8.3732,7.9739,8.234,68766,0
2010-09-22,8.1804,8.2389,7.9606,8.0098,56537,0
2010-09-23,7.9331,8.0181,7.637,7.6547,66982,0
2010-09-24,7.7713,8.0767,7.7713,8.0639,81845,0
2010-09-27,8.0594,8.0594,7.8795,7.9424,20564,0
2010-09-28,7.9828,8.1849,7.7895,8.1711,52897,0
2010-09-29,8.1219,8.1849,8.0639,8.1667,57819,0
2010-09-30,8.261,8.261,8.0954,8.1582,95319,0
2010-10-01,8.2478,8.351,8.0231,8.3019,53999,0
2010-10-04,8.297,8.3643,8.0231,8.1264,72082,0
2010-10-05,8.2434,8.3378,8.1352,8.3107,106039,0
2010-10-06,8.3063,8.3732,8.3019,8.3285,78409,0
2010-10-07,8.387,8.387,8.261,8.2925,53820,0
2010-10-08,8.1622,8.5306,8.0683,8.4813,61505,0
2010-10-11,8.3147,8.4991,8.3147,8.4228,59411,0
2010-10-12,8.3732,8.3732,8.1086,8.1489,38023,0
2010-10-13,8.1667,8.5256,8.1042,8.5079,77956,0
2010-10-14,8.5306,8.5886,8.2567,8.5526,62743,0
2010-10-15,8.6786,8.7017,8.4813,8.6338,132508,0
2010-10-18,8.6294,8.7597,8.5487,8.7597,46318,0
2010-10-19,8.5979,8.8,8.3378,8.4046,85170,0
2010-10-20,8.4946,8.6652,8.4626,8.5934,29836,0
2010-10-21,8.652,8.652,8.2389,8.3776,54807,0
2010-10-22,8.4455,8.5443,8.4228,8.472,24898,0
2010-10-25,8.4813,8.6924,8.4135,8.4946,53401,0
2010-10-26,8.4499,8.6559,8.4499,8.4946,33256,0
2010-10-27,8.4135,8.5487,7.9651,8.0722,87687,0
2010-10-28,8.1667,8.1849,8.0231,8.1539,38334,0
2010-10-29,8.1264,8.2881,8.1264,8.1937,36982,0
2010-11-01,8.1539,8.2389,8.0181,8.0639,50631,0
2010-11-02,8.1849,8.6201,8.1849,8.6156,143575,0
2010-11-03,8.6294,8.7912,8.6028,8.7912,47143,0
2010-11-04,8.8673,8.9613,8.8452,8.9613,168800,0
2010-11-05,8.858,8.9436,8.7144,8.9436,63932,0
2010-11-08,8.8718,8.9165,8.7327,8.768,51961,0
2010-11-09,8.7547,8.7818,8.4903,8.5173,57940,0
2010-11-10,8.5571,8.6604,8.5035,8.652,103414,0
2010-11-11,8.5526,8.6156,8.4991,8.5616,25416,0
2010-11-12,8.4813,8.5173,8.3913,8.4361,44988,0
2010-11-15,8.4858,8.5212,8.3776,8.3776,39288,0
2010-11-16,8.3285,8.3643,8.0181,8.0767,96392,0
2010-11-17,8.0904,8.1982,7.8795,7.9513,95219,0
2010-11-18,8.0683,8.2655,7.9916,8.261,70928,0
2010-11-19,8.261,8.3328,8.1086,8.324,65524,0
2010-11-22,8.2522,8.2567,8.0594,8.2522,27116,0
2010-11-23,8.1396,8.1396,7.9966,8.0546,31021,0
2010-11-24,8.1667,8.261,8.0683,8.1582,71824,0
2010-11-26,8.086,8.1445,8.0683,8.0767,11629,0
2010-11-29,8.0142,8.1582,7.969,8.1352,40595,0
2010-11-30,8.0181,8.1396,7.7983,7.853,148026,0
2010-12-01,8.0408,8.2478,8.0369,8.2163,84805,0
2010-12-02,8.2478,8.2748,8.0457,8.2699,62107,0
2010-12-03,8.1982,8.5079,8.1982,8.4946,121782,0
2010-12-06,8.4499,8.5979,8.2881,8.5443,50103,0
2010-12-07,8.6736,8.6879,8.4903,8.6201,69404,0
2010-12-08,8.6697,8.7237,8.5443,8.5526,69869,0
2010-12-09,8.6201,8.6201,8.5306,8.5616,100281,0
2010-12-10,8.6028,8.7547,8.5616,8.7509,63072,0
2010-12-13,8.7547,8.7547,8.5886,8.6387,62091,0
2010-12-14,8.6924,8.8531,8.5841,8.8177,55773,0
2010-12-15,8.8227,8.8673,8.6697,8.7144,111474,0
2010-12-16,8.71,8.8945,8.6201,8.8497,91440,0
2010-12-17,8.7774,8.7912,8.5443,8.6244,55715,0
2010-12-20,8.6736,8.6736,8.5349,8.5664,50697,0
2010-12-21,8.5841,8.6471,8.5306,8.5709,53627,0
2010-12-22,8.5571,8.7459,8.5571,8.6829,41194,0
2010-12-23,8.6426,8.6879,8.6244,8.652,28007,0
2010-12-27,8.6156,8.8625,8.6067,8.8403,30859,0
2010-12-28,8.6924,8.8812,8.6924,8.8625,32953,0
2010-12-29,8.8497,8.8895,8.8177,8.8531,17634,0
2010-12-30,8.8452,8.8452,8.5664,8.5841,66307,0
2010-12-31,8.5394,8.5394,8.3457,8.4101,40115,0
2011-01-03,8.4455,8.7636,8.4361,8.6967,78606,0
2011-01-04,8.6967,8.6967,8.382,8.4499,85179,0
2011-01-05,8.4361,8.4858,8.3417,8.4455,37955,0
2011-01-06,8.4228,8.4405,8.3019,8.387,65254,0
2011-01-07,8.3328,8.4007,8.0408,8.2296,45502,0
2011-01-10,8.1804,8.3019,8.0767,8.2522,130769,0
2011-01-11,8.2699,8.4764,8.1396,8.2748,123208,0
2011-01-12,8.3732,8.4626,8.3191,8.3688,37169,0
2011-01-13,8.3732,8.382,8.1667,8.2296,36736,0
2011-01-14,8.2522,8.6426,8.1582,8.6156,179338,0
2011-01-18,8.5487,8.6426,8.3688,8.418,54008,0
2011-01-19,8.4455,8.4455,7.8795,7.8972,118685,0
2011-01-20,7.8613,8.1892,7.7945,7.7983,133897,0
2011-01-21,7.8701,7.9021,7.6012,7.6105,88706,0
2011-01-24,7.6322,7.7945,7.6237,7.6862,64318,0
2011-01-25,7.6189,7.7089,7.5254,7.637,134981,0
2011-01-26,7.6464,7.8701,7.5786,7.8573,93342,0
2011-01-27,7.8613,7.8613,7.6907,7.7492,34429,0
2011-01-28,7.763,7.7983,7.255,7.3228,134303,0
2011-01-31,7.3745,7.9261,7.3745,7.5122,151280,0
2011-02-01,7.5559,7.8253,7.4934,7.7492,71869,0
2011-02-02,7.7089,7.7585,7.5112,7.5609,33492,0
2011-02-03,7.5289,7.6597,7.4306,7.5874,170085,0
2011-02-04,7.5874,7.5874,7.3809,7.4891,69873,0
2011-02-07,7.4709,7.673,7.4664,7.6105,45619,0
2011-02-08,7.5697,7.6149,7.3725,7.5746,93245,0
2011-02-09,7.5289,7.6237,7.4483,7.5874,47380,0
2011-02-10,7.5161,7.6862,7.5112,7.637,70463,0
2011-02-11,7.5697,7.8613,7.5161,7.8613,49478,0
2011-02-14,7.8253,7.9243,7.7585,7.8298,56680,0
2011-02-15,7.8033,7.9158,7.673,7.848,86718,0
2011-02-16,7.8883,7.9065,7.5874,7.6504,90503,0
2011-02-18,7.4797,7.4797,7.3898,7.4438,46558,0
2011-02-22,7.4709,7.5652,7.3184,7.3681,83363,0
2011-02-23,7.3631,7.3991,7.255,7.2865,55974,0
2011-02-24,7.3361,7.3406,7.1832,7.3406,114103,0
2011-02-25,7.3406,7.821,7.3003,7.7983,103138,0
2011-02-28,7.7983,7.8928,7.6105,7.8573,135955,0
2011-03-01,7.8701,7.8928,7.4576,7.5161,73034,0
2011-03-02,7.5112,7.5206,7.3046,7.4261,40886,0
2011-03-03,7.637,7.8077,7.5652,7.7089,85172,0
2011-03-04,7.6769,7.6769,7.2737,7.5426,88105,0
2011-03-07,7.4261,7.5426,7.0982,7.2466,95024,0
2011-03-08,7.2245,7.6149,7.2245,7.5829,131657,0
2011-03-09,7.5874,7.6322,7.4974,7.5874,29917,0
2011-03-10,7.4841,7.4841,7.1385,7.1615,101542,0
2011-03-11,7.1385,7.404,7.1207,7.1881,139439,0
2011-03-14,7.0716,7.2196,7.0578,7.0804,47402,0
2011-03-15,7.0401,7.2285,7.0042,7.1478,92695,0
2011-03-16,7.107,7.197,7.0042,7.1522,127427,0
2011-03-17,6.9589,7.4079,6.9589,7.2373,82238,0
2011-03-18,7.3184,7.6641,7.3184,7.6641,233222,0
2011-03-21,7.6012,7.8883,7.6012,7.8573,89464,0
2011-03-22,7.817,8.0098,7.7945,8.0054,148610,0
2011-03-23,7.9606,8.1086,7.8972,8.0594,142098,0
2011-03-24,8.1042,8.1042,7.848,7.8701,56868,0
2011-03-25,7.7945,8.0546,7.7945,7.8751,54584,0
2011-03-28,7.9021,8.0054,7.7447,7.9115,45436,0
2011-03-29,7.8701,7.9966,7.7945,7.9468,60236,0
2011-03-30,8.0181,8.0546,7.8253,8.0408,57855,0
2011-03-31,8.0418,8.1155,7.9961,8.1062,71586,0
2011-04-01,8.1396,8.2434,8.1131,8.2247,73990,0
2011-04-04,8.261,8.387,8.2163,8.3688,60735,0
2011-04-05,8.2925,8.5035,8.2881,8.4091,36689,0
2011-04-06,8.4317,8.5306,8.4317,8.5306,53296,0
2011-04-07,8.5306,8.5664,8.3913,8.4273,91382,0
2011-04-08,8.5123,8.5123,8.2296,8.3019,79837,0
2011-04-11,8.3063,8.4228,8.2478,8.297,54040,0
2011-04-12,8.2925,8.3063,8.1352,8.1539,63569,0
2011-04-13,8.1982,8.3107,8.1352,8.2202,121860,0
2011-04-14,8.1489,8.4007,8.1086,8.3913,52572,0
2011-04-15,8.3328,8.5394,8.3328,8.5035,95233,0
2011-04-18,8.3378,8.3776,8.1307,8.1892,51786,0
2011-04-19,8.2389,8.2389,7.9065,7.9286,63401,0
2011-04-20,8.0954,8.1539,7.938,8.0501,51311,0
2011-04-21,8.0275,8.1489,7.9115,7.9828,33516,0
2011-04-25,7.9966,7.9966,7.6818,7.7713,45665,0
2011-04-26,7.7541,8.2075,7.7541,8.1086,104932,0
2011-04-27,8.086,8.1892,8.0683,8.1755,36022,0
2011-04-28,8.1755,8.4228,8.1352,8.4228,40705,0
2011-04-29,8.4608,8.4888,8.3688,8.4518,93346,0
2011-05-02,8.3913,8.4135,7.8613,7.8662,50091,0
2011-05-03,7.848,8.0683,7.637,7.7044,89852,0
2011-05-04,7.8392,7.9021,7.5967,7.5967,105899,0
2011-05-05,7.5967,7.6955,7.3361,7.3991,49181,0
2011-05-06,7.6105,7.7133,7.3991,7.4173,52537,0
2011-05-09,7.4079,7.7398,7.4079,7.6277,39499,0
2011-05-10,7.6769,8.0457,7.6769,7.9916,62461,0
2011-05-11,7.938,8.1307,7.7447,7.7541,53743,0
2011-05-12,7.6237,7.9065,7.4934,7.8613,34621,0
2011-05-13,7.853,7.853,7.5206,7.6237,47630,0
2011-05-16,7.5382,7.763,7.2152,7.2196,128776,0
2011-05-17,7.2737,7.5289,7.1925,7.4531,84266,0
2011-05-18,7.4576,7.7492,7.4576,7.7315,77276,0
2011-05-19,7.8077,7.8343,7.7222,7.7541,63283,0
2011-05-20,7.6818,7.8573,7.5652,7.6641,85076,0
2011-05-23,7.462,7.6277,7.3003,7.3184,52980,0
2011-05-24,7.3681,7.3898,7.1832,7.251,93618,0
2011-05-25,7.2107,7.4974,7.2107,7.4483,62201,0
2011-05-26,7.4123,7.6685,7.2825,7.637,52474,0
2011-05-27,7.7,7.7983,7.6504,7.7398,32123,0
2011-05-31,7.8667,8.1937,7.6366,8.175,301045,0
2011-06-01,8.1131,8.234,7.817,7.8253,153858,0
2011-06-02,7.8701,7.8751,7.7177,7.763,66345,0
2011-06-03,7.5967,7.7895,7.3406,7.3764,102928,0
2011-06-06,7.4797,7.5067,7.2958,7.3003,89097,0
2011-06-07,7.4173,7.5746,7.3228,7.4173,27389,0
2011-06-08,7.3543,7.5161,7.3228,7.3406,59241,0
2011-06-09,7.4173,7.5471,7.3406,7.4709,30657,0
2011-06-10,7.404,7.404,7.2688,7.3003,61646,0
2011-06-13,7.3543,7.4576,7.2373,7.2417,82198,0
2011-06-14,7.255,7.5426,7.255,7.5426,67773,0
2011-06-15,7.4123,7.5829,7.2958,7.3361,60450,0
2011-06-16,7.345,7.9468,7.3273,7.9158,113147,0
2011-06-17,7.9828,8.0767,7.7945,8.0231,505102,0
2011-06-20,7.969,8.0408,7.8795,7.9966,68776,0
2011-06-21,7.9916,8.1042,7.8392,8.0054,118827,0
2011-06-22,7.9115,7.9783,7.7398,7.7398,58469,0
2011-06-23,7.6012,7.7713,7.5333,7.7265,99970,0
2011-06-24,7.7447,7.7983,7.5206,7.5471,252051,0
2011-06-27,7.5559,7.5786,7.4841,7.552,82725,0
2011-06-28,7.5786,7.6237,7.4576,7.6056,130891,0
2011-06-29,7.6277,7.6277,7.3946,7.4758,50571,0
2011-06-30,7.5348,7.669,7.4339,7.641,71004,0
2011-07-01,7.6464,7.7447,7.5112,7.6415,84677,0
2011-07-05,7.5254,7.6504,7.4797,7.5967,71435,0
2011-07-06,7.5652,7.7133,7.5652,7.6769,59762,0
2011-07-07,7.7713,8.0501,7.6547,7.9424,76715,0
2011-07-08,7.7895,7.8573,7.6862,7.817,43573,0
2011-07-11,7.6547,7.7177,7.5697,7.6641,85626,0
2011-07-12,7.6322,7.7983,7.5786,7.6012,76612,0
2011-07-13,7.6955,7.7757,7.4891,7.6955,135286,0
2011-07-14,7.7044,7.7089,7.4216,7.552,177376,0
2011-07-15,7.5786,7.6504,7.4758,7.5967,99024,0
2011-07-18,7.5919,7.6189,7.3809,7.4173,68844,0
2011-07-19,7.4974,7.6237,7.3361,7.5919,92665,0
2011-07-20,7.6012,7.6012,7.4079,7.5471,24341,0
2011-07-21,7.5829,7.8573,7.4261,7.8436,173505,0
2011-07-22,7.8436,7.8436,7.6415,7.7,39583,0
2011-07-25,7.5559,7.7492,7.4306,7.4394,70396,0
2011-07-26,7.4709,7.5746,7.345,7.3764,114850,0
2011-07-27,7.3406,7.3725,7.1207,7.1429,176991,0
2011-07-28,7.1429,7.2781,7.1429,7.1832,82679,0
2011-07-29,7.1257,7.1852,7.0701,7.1207,81455,0
2011-08-01,7.2328,7.2328,6.9142,6.9634,141864,0
2011-08-02,6.9231,6.9772,6.5912,6.6265,140913,0
2011-08-03,6.658,7.0131,6.5547,6.9899,82495,0
2011-08-04,6.8876,7.1881,6.7706,6.7751,140364,0
2011-08-05,6.9231,6.9899,6.51,6.7396,106589,0
2011-08-08,6.4741,6.7795,6.061,6.124,188750,0
2011-08-09,6.3841,7.1792,5.5088,6.5597,227812,0
2011-08-10,6.2588,6.5282,5.8369,5.8589,203799,0
2011-08-11,5.8909,6.3797,5.8678,6.2273,176965,0
2011-08-12,6.272,6.3079,5.8767,6.039,92323,0
2011-08-15,6.1102,6.3212,6.0704,6.3079,51180,0
2011-08-16,6.2091,6.2499,6.039,6.0975,106923,0
2011-08-17,6.0925,6.2769,6.061,6.1643,61605,0
2011-08-18,5.9269,5.9987,5.653,5.7286,195626,0
2011-08-19,5.6165,5.7871,5.59,5.5983,189278,0
2011-08-22,5.6436,5.8098,5.5177,5.6077,76804,0
2011-08-23,5.5762,6.1918,5.5762,6.1688,146993,0
2011-08-24,5.8722,6.4476,5.8722,6.3306,67095,0
2011-08-25,6.4067,6.4067,5.8413,5.8634,101360,0
2011-08-26,5.8678,5.9711,5.7336,5.8501,80882,0
2011-08-29,5.9539,6.1918,5.9175,6.187,73536,0
2011-08-30,6.1333,6.1333,5.9352,6.034,63142,0
2011-08-31,6.0192,6.186,5.9691,6.1628,258146,0
2011-09-01,6.151,6.69,6.151,6.2135,175828,0
2011-09-02,6.0891,6.153,5.739,5.7803,96199,0
2011-09-06,5.5049,5.653,5.4327,5.5635,118183,0
2011-09-07,5.6391,5.8767,5.6391,5.8231,118899,0
2011-09-08,5.7739,5.8816,5.5585,5.5762,89627,0
2011-09-09,5.6033,5.6033,5.141,5.2394,137233,0
2011-09-12,5.2173,5.3874,5.0422,5.1494,160246,0
2011-09-13,5.1946,5.4685,5.1051,5.2891,304061,0
2011-09-14,5.3834,5.5447,5.1681,5.442,146739,0
2011-09-15,5.4552,5.585,5.3919,5.585,75910,0
2011-09-16,5.6298,5.7694,5.527,5.6976,466943,0
2011-09-19,5.6391,5.6436,5.3919,5.442,66955,0
2011-09-20,5.5541,5.5541,5.2624,5.2753,81640,0
2011-09-21,5.2891,5.4233,4.9572,5.0063,101684,0
2011-09-22,4.9385,5.0373,4.7231,4.8269,247296,0
2011-09-23,4.8352,5.2349,4.8352,5.0825,134975,0
2011-09-26,5.1273,5.1494,4.9257,5.0466,129951,0
2011-09-27,5.1991,5.2753,4.876,5.1228,190042,0
2011-09-28,5.0913,5.0913,4.7319,4.7364,144217,0
2011-09-29,4.876,5.028,4.8352,5.0063,85090,0
2011-09-30,4.8868,5.1631,4.8362,5.0018,141720,0
2011-10-03,4.9163,5.2394,4.6916,4.6961,218528,0
2011-10-04,4.6702,5.6008,4.6474,5.3156,244367,0
2011-10-05,5.3239,5.467,5.0894,5.1956,129203,0
2011-10-06,5.1725,5.3239,4.9192,5.0712,189675,0
2011-10-07,5.0643,5.0643,4.6421,4.6961,120177,0
2011-10-10,4.8401,5.051,4.7364,5.0422,152045,0
2011-10-11,4.9615,5.1902,4.9385,5.1588,129384,0
2011-10-12,5.2349,5.7065,5.1764,5.6391,129685,0
2011-10-13,5.5945,5.6657,5.3427,5.6391,113054,0
2011-10-14,5.5645,5.7439,5.5133,5.6878,119061,0
2011-10-17,5.621,5.6343,5.1991,5.2349,183794,0
2011-10-18,5.2979,5.5635,5.1273,5.5049,140581,0
2011-10-19,5.5049,5.6343,5.2891,5.3289,87310,0
2011-10-20,5.2261,5.352,5.0063,5.2891,89059,0
2011-10-21,5.3657,5.5777,5.3156,5.5777,134866,0
2011-10-24,5.621,5.8098,5.5492,5.6701,165019,0
2011-10-25,5.6101,5.6101,5.1494,5.1764,155941,0
2011-10-26,5.2624,5.6976,5.1543,5.621,140941,0
2011-10-27,5.7828,6.51,5.7286,6.4515,284882,0
2011-10-28,6.4156,6.5219,6.2823,6.3054,134826,0
2011-10-31,6.1628,6.2361,5.9691,6.0891,131160,0
2011-11-01,5.7248,5.9047,5.3239,5.4027,178014,0
2011-11-02,5.532,5.739,5.4351,5.707,146128,0
2011-11-03,5.7989,6.0104,5.6052,5.9834,107012,0
2011-11-04,5.8767,5.9967,5.7528,5.8767,51923,0
2011-11-07,5.4252,5.9592,5.4252,5.8309,118779,0
2011-11-08,5.9234,5.9234,5.6052,5.7248,110585,0
2011-11-09,5.5359,5.624,5.2138,5.2458,252500,0
2011-11-10,5.3284,5.4395,5.2364,5.3107,121825,0
2011-11-11,5.3795,5.5452,5.3795,5.5222,154024,0
2011-11-14,5.5133,5.5359,5.3058,5.3751,86053,0
2011-11-15,5.3156,5.3751,5.1814,5.3382,119513,0
2011-11-16,5.2601,5.3751,5.0756,5.0845,124581,0
2011-11-17,5.025,5.1356,4.9788,4.997,102975,0
2011-11-18,5.0112,5.0668,4.9192,4.9468,106765,0
2011-11-21,4.9419,4.9743,4.7531,4.7944,104777,0
2011-11-22,4.785,4.8362,4.6289,4.6333,140957,0
2011-11-23,4.5827,4.6518,4.3756,4.3801,187198,0
2011-11-25,4.3525,4.4493,4.1867,4.1959,61325,0
2011-11-28,4.5459,4.6518,4.3939,4.4723,225008,0
2011-11-29,4.4952,4.5784,4.3895,4.4308,83596,0
2011-11-30,4.7304,5.1538,4.6333,5.0845,491165,0
2011-12-01,5.0988,5.1308,4.9562,4.9605,162787,0
2011-12-02,5.0801,5.1356,4.8592,4.8912,61066,0
2011-12-05,5.025,5.0668,4.8686,5.0112,106912,0
2011-12-06,4.905,5.2325,4.905,5.1445,233443,0
2011-12-07,4.9512,5.1494,4.9512,5.0894,135941,0
2011-12-08,5.0205,5.025,4.6058,4.6196,130307,0
2011-12-09,4.6333,5.1538,4.6333,5.1031,131200,0
2011-12-12,4.9881,5.117,4.9325,5.0437,185994,0
2011-12-13,5.1031,5.1764,4.8819,4.9099,140414,0
2011-12-14,4.8499,5.0338,4.8499,5.0162,151313,0
2011-12-15,5.0525,5.1218,4.9743,5.057,140081,0
2011-12-16,5.1218,5.1907,4.9468,5.1445,979682,0
2011-12-19,5.2094,5.3382,4.9925,5.0018,84376,0
2011-12-20,5.1814,5.1907,4.9925,5.0845,206211,0
2011-12-21,5.0712,5.0894,4.965,4.997,93859,0
2011-12-22,5.025,5.0988,4.901,4.9282,101202,0
2011-12-23,4.9605,4.9699,4.6702,4.8686,126314,0
2011-12-27,4.8175,4.8819,4.7992,4.8642,58371,0
2011-12-28,4.8131,4.9325,4.6842,4.6975,99408,0
2011-12-29,4.7344,4.965,4.7118,4.8131,148266,0
2011-12-30,4.7992,4.8642,4.7575,4.8274,178269,0
2012-01-03,4.9699,5.0618,4.9325,5.0338,195142,0
2012-01-04,5.0525,5.0525,4.8642,4.8686,66386,0
2012-01-05,4.8175,4.965,4.7167,4.8962,98095,0
2012-01-06,4.9743,5.0018,4.7992,4.9099,208199,0
2012-01-09,4.9242,4.9512,4.8362,4.8499,107429,0
2012-01-10,4.8411,4.9512,4.8175,4.937,94003,0
2012-01-11,4.8592,4.9144,4.8499,4.8775,93545,0
2012-01-12,4.9242,5.113,4.7944,5.0938,155919,0
2012-01-13,5.0068,5.025,4.901,4.9743,66256,0
2012-01-17,5.0338,5.0338,4.7674,4.8042,141090,0
2012-01-18,4.7575,4.937,4.7575,4.9144,110447,0
2012-01-19,4.8499,4.9837,4.8499,4.9562,61475,0
2012-01-20,4.9144,5.0388,4.8175,4.845,156236,0
2012-01-23,4.8411,4.8819,4.7944,4.8592,46501,0
2012-01-24,4.8175,4.8642,4.6148,4.6333,151813,0
2012-01-25,4.6333,4.6975,4.3939,4.4632,263639,0
2012-01-26,4.44,4.523,4.3939,4.4584,148216,0
2012-01-27,4.4262,4.5322,4.3571,4.3986,139310,0
2012-01-30,4.3756,4.4079,4.1498,4.3801,343398,0
2012-01-31,4.4032,4.5646,4.2097,4.5459,801546,0
2012-02-01,4.5965,4.6931,4.4952,4.6106,224243,0
2012-02-02,4.6518,4.661,4.5275,4.5597,176764,0
2012-02-03,4.6058,4.905,4.6058,4.8086,182503,0
2012-02-06,4.785,4.8086,4.6749,4.7624,95563,0
2012-02-07,4.7717,5.0481,4.7624,4.9282,135751,0
2012-02-08,4.8312,4.997,4.8312,4.965,149012,0
2012-02-09,4.9325,4.9743,4.8592,4.8686,78293,0
2012-02-10,4.8086,4.9099,4.7442,4.7486,96584,0
2012-02-13,4.8686,4.9144,4.785,4.901,68251,0
2012-02-14,4.785,4.8544,4.6655,4.7442,117182,0
2012-02-15,4.7575,4.8642,4.6702,4.6842,101324,0
2012-02-16,4.661,4.9468,4.6518,4.9325,111157,0
2012-02-17,4.9699,4.9925,4.8411,4.9837,82132,0
2012-02-21,4.9562,5.0618,4.9099,4.937,67374,0
2012-02-22,4.8912,5.0481,4.8175,4.8312,53023,0
2012-02-23,4.845,4.845,4.785,4.8086,137098,0
2012-02-24,4.8224,4.8544,4.7624,4.7717,87843,0
2012-02-27,4.7024,4.7167,4.6518,4.661,77793,0
2012-02-28,4.6798,4.7118,4.6058,4.6566,79546,0
2012-02-29,4.6702,4.7073,4.4907,4.6014,280678,0
2012-03-01,4.5919,4.7624,4.4907,4.5137,201749,0
2012-03-02,4.6014,4.7717,4.5275,4.6518,216059,0
2012-03-05,4.6106,4.7256,4.5368,4.7118,65890,0
2012-03-06,4.6566,4.6975,4.5646,4.5827,107593,0
2012-03-07,4.5919,4.661,4.5322,4.6148,40030,0
2012-03-08,4.6474,4.6702,4.5413,4.6518,61758,0
2012-03-09,4.6382,4.8312,4.6382,4.7674,95658,0
2012-03-12,4.7486,4.7767,4.6566,4.7624,65513,0
2012-03-13,4.8312,4.9099,4.7531,4.9099,184434,0
2012-03-14,4.8912,4.9144,4.6245,4.6474,137541,0
2012-03-15,4.7344,4.9144,4.7073,4.9144,130364,0
2012-03-16,4.937,4.9468,4.8086,4.905,285872,0
2012-03-19,4.9282,5.1907,4.901,5.0988,145917,0
2012-03-20,5.0618,5.1401,5.0068,5.0162,89316,0
2012-03-21,5.0481,5.113,4.965,4.9788,79398,0
2012-03-22,4.9099,4.9837,4.7304,4.7992,140648,0
2012-03-23,4.8131,5.0338,4.7992,5.0205,101279,0
2012-03-26,5.1538,5.3525,5.0388,5.2601,167759,0
2012-03-27,5.2694,5.3239,5.057,5.0712,113320,0
2012-03-28,5.0988,5.2045,4.9605,5.0068,76849,0
2012-03-29,4.9419,5.1401,4.9419,5.117,76080,0
2012-03-30,5.1814,5.1814,5.0801,5.1356,116458,0
2012-04-02,5.117,5.2094,5.0668,5.1401,175180,0
2012-04-03,5.1356,5.2226,5.0801,5.1263,120640,0
2012-04-04,5.0712,5.1081,4.9837,5.0845,195154,0
2012-04-05,5.0388,5.2045,5.025,5.1445,65306,0
2012-04-09,5.0437,5.0801,4.9512,4.9881,169937,0
2012-04-10,5.0068,5.0295,4.905,4.9144,144144,0
2012-04-11,4.9837,4.9837,4.845,4.9325,162390,0
2012-04-12,4.9282,5.0481,4.905,4.965,83883,0
2012-04-13,4.9192,4.9562,4.845,4.8819,131467,0
2012-04-16,4.9144,4.9699,4.8686,4.8775,109304,0
2012-04-17,4.9419,4.9788,4.8686,4.8868,121130,0
2012-04-18,4.8686,4.9605,4.785,4.8775,170122,0
2012-04-19,4.8775,4.9192,4.6245,4.8175,259157,0
2012-04-20,4.9192,5.0162,4.8544,4.9099,128003,0
2012-04-23,4.7992,4.8499,4.7344,4.7531,127810,0
2012-04-24,4.7717,4.9242,4.7393,4.8912,77888,0
2012-04-25,4.9788,5.1031,4.9788,5.0894,64793,0
2012-04-26,5.0756,5.0756,4.9925,5.0481,31670,0
2012-04-27,5.0668,5.1725,4.9837,5.1538,88923,0
2012-04-30,5.1538,5.2777,5.0894,5.1356,114956,0
2012-05-01,5.1356,5.2964,5.0112,5.025,168326,0
2012-05-02,4.9605,5.0668,4.9192,5.0525,116356,0
2012-05-03,5.0388,5.0845,4.9743,5.0112,78590,0
2012-05-04,4.9512,4.997,4.845,4.8499,118947,0
2012-05-07,4.845,5.025,4.845,4.9562,73415,0
2012-05-08,4.9099,5.2458,4.9099,5.2226,172184,0
2012-05-09,5.1356,5.1588,4.9192,4.9325,98410,0
2012-05-10,4.9837,5.0295,4.9192,4.9512,47235,0
2012-05-11,4.9144,4.965,4.8131,4.8499,181514,0
2012-05-14,4.7717,4.8544,4.7717,4.8411,92934,0
2012-05-15,4.8274,4.9512,4.8274,4.901,43613,0
2012-05-16,4.9192,4.9925,4.873,4.905,56230,0
2012-05-17,4.905,4.9881,4.8819,4.8912,86432,0
2012-05-18,4.8819,4.9192,4.7717,4.845,106929,0
2012-05-21,4.8499,4.9192,4.7899,4.8819,58084,0
2012-05-22,4.8819,4.9325,4.6655,4.7024,109434,0
2012-05-23,4.6518,4.7717,4.6245,4.661,124243,0
2012-05-24,4.7256,4.7256,4.5459,4.6382,127092,0
2012-05-25,4.6518,4.8224,4.6106,4.7624,69105,0
2012-05-29,4.8086,4.8775,4.7344,4.8312,62805,0
2012-05-30,4.7674,4.8544,4.7674,4.7944,57281,0
2012-05-31,4.7899,4.9512,4.7624,4.9099,145035,0
2012-06-01,4.7767,4.965,4.7767,4.7992,105798,0
2012-06-04,4.8499,5.0618,4.8499,5.0481,109481,0
2012-06-05,4.9925,5.025,4.9144,4.965,90310,0
2012-06-06,4.965,5.1356,4.9605,5.1356,70609,0
2012-06-07,5.2045,5.3058,4.9099,5.2694,154843,0
2012-06-08,5.2325,5.2364,5.0618,5.0756,81464,0
2012-06-11,5.1725,5.2276,5.0525,5.057,104897,0
2012-06-12,5.1081,5.2964,5.0618,5.2964,118147,0
2012-06-13,5.2924,5.4027,5.1956,5.2601,115696,0
2012-06-14,5.2876,5.5777,5.2826,5.5645,104876,0
2012-06-15,5.5222,5.8123,5.5222,5.7989,297858,0
2012-06-18,5.7576,5.8447,5.5177,5.5595,138601,0
2012-06-19,5.6101,5.8589,5.5452,5.6608,204980,0
2012-06-20,5.6608,5.6746,5.4489,5.5133,111334,0
2012-06-21,5.5084,5.5502,5.3058,5.3884,116350,0
2012-06-22,5.4164,5.6839,5.4164,5.6839,2038413,0
2012-06-25,5.5595,5.7847,5.5595,5.7114,57277,0
2012-06-26,5.7341,5.8447,5.619,5.7989,68989,0
2012-06-27,5.8359,6.0891,5.8266,6.0753,130344,0
2012-06-28,6.0192,6.1442,5.9785,6.0797,91327,0
2012-06-29,6.246,6.3699,6.1673,6.2686,206918,0
2012-07-02,6.1761,6.5912,6.0704,6.5867,192842,0
2012-07-03,6.5912,6.8351,6.4849,6.8306,85784,0
2012-07-05,6.8213,6.8994,6.7568,6.8351,115179,0
2012-07-06,6.7293,6.9088,6.7293,6.8946,131922,0
2012-07-09,6.8626,7.0465,6.66,6.9964,219749,0
2012-07-10,6.9914,7.0377,6.8768,6.9781,141352,0
2012-07-11,6.9732,7.2083,6.8581,7.1483,153964,0
2012-07-12,7.0839,7.2265,6.8213,7.194,100742,0
2012-07-13,7.1158,7.3696,7.0194,7.0701,175064,0
2012-07-16,7.0514,7.1714,6.8306,7.0287,173260,0
2012-07-17,7.0883,7.3371,7.0602,7.3096,123717,0
2012-07-18,7.2727,7.3651,7.1895,7.2545,107646,0
2012-07-19,7.282,7.282,7.1385,7.1577,59899,0
2012-07-20,7.1158,7.1257,6.9408,7.0057,92791,0
2012-07-23,6.8488,7.1758,6.7426,7.0839,98325,0
2012-07-24,7.1257,7.1257,6.7245,6.7844,83634,0
2012-07-25,6.8626,6.9369,6.7013,6.7343,44425,0
2012-07-26,6.8719,7.0465,6.8213,7.0426,98518,0
2012-07-27,7.0559,7.3553,7.0287,7.3003,151571,0
2012-07-30,7.3322,7.3371,7.1758,7.282,122377,0
2012-07-31,7.2353,7.3651,7.229,7.2545,98731,0
2012-08-01,7.2908,7.3696,7.0883,7.0927,150334,0
2012-08-02,7.0839,7.2127,7.0239,7.1665,99164,0
2012-08-03,7.3696,7.5077,7.1985,7.3553,181347,0
2012-08-06,7.4379,7.4478,7.282,7.3051,128957,0
2012-08-07,7.3878,7.3878,7.1758,7.2496,104153,0
2012-08-08,7.2313,7.3696,7.2265,7.3096,76139,0
2012-08-09,7.2683,7.3003,7.2265,7.2313,45013,0
2012-08-10,7.2176,7.2545,7.1714,7.1758,36734,0
2012-08-13,7.1758,7.2496,7.0239,7.1483,102001,0
2012-08-14,7.2176,7.3003,7.2176,7.259,57292,0
2012-08-15,7.2127,7.4709,7.2127,7.4616,103730,0
2012-08-16,7.4428,7.4846,7.3096,7.4659,109397,0
2012-08-17,7.4339,7.8067,7.3322,7.7935,313592,0
2012-08-20,7.7935,7.8253,7.5997,7.7698,109216,0
2012-08-21,7.7836,7.8991,7.4478,7.4478,183623,0
2012-08-22,7.4428,7.6272,6.9501,7.1665,131713,0
2012-08-23,7.1665,7.1895,6.867,6.9688,92152,0
2012-08-24,6.9319,7.1065,6.9088,7.0794,38067,0
2012-08-27,7.1434,7.3145,7.0701,7.1158,96588,0
2012-08-28,7.1385,7.3553,7.0745,7.2225,122662,0
2012-08-29,7.2633,7.282,7.1527,7.2545,185960,0
2012-08-30,7.1714,7.1895,7.0101,7.0426,82175,0
2012-08-31,7.13,7.1852,6.9639,7.0839,115665,0
2012-09-04,7.0657,7.342,6.9732,7.2683,125781,0
2012-09-05,7.3322,7.4109,7.1625,7.2245,164090,0
2012-09-06,7.3051,7.4797,7.2727,7.4659,152155,0
2012-09-07,7.5397,7.5722,7.4753,7.5077,245412,0
2012-09-10,7.5441,7.7659,7.4896,7.5997,130157,0
2012-09-11,7.6459,7.7565,7.5441,7.5947,111864,0
2012-09-12,7.641,7.7374,7.5539,7.7335,86875,0
2012-09-13,7.7285,7.9454,7.4891,7.8205,141018,0
2012-09-14,7.8392,7.9729,7.7285,7.7374,201702,0
2012-09-17,7.5677,7.7973,7.5171,7.7885,192797,0
2012-09-18,7.7374,7.8298,7.6867,7.7335,169695,0
2012-09-19,7.7743,7.9178,7.7472,7.8991,113011,0
2012-09-20,7.8253,8.1386,7.7973,8.1111,218018,0
2012-09-21,8.235,8.5394,8.1706,8.4376,1009821,0
2012-09-24,8.4288,8.6171,8.2905,8.3643,323019,0
2012-09-25,8.4056,8.4056,8.1337,8.1524,174624,0
2012-09-26,8.208,8.4012,7.8298,8.3048,300144,0
2012-09-27,8.3918,8.4288,8.2905,8.3825,217660,0
2012-09-28,8.3225,8.3825,8.1062,8.1062,108718,0
2012-10-01,8.1386,8.5212,8.0329,8.4012,190493,0
2012-10-02,8.4745,8.5163,8.2675,8.3643,125109,0
2012-10-03,8.3595,8.4651,8.1892,8.2675,65306,0
2012-10-04,8.2812,8.2905,8.0688,8.2124,82745,0
2012-10-05,8.2305,8.5487,8.2305,8.4651,140239,0
2012-10-08,8.4331,8.5669,8.3968,8.4243,70820,0
2012-10-09,8.4101,8.4745,8.0604,8.0737,107096,0
2012-10-10,8.0974,8.4331,8.0654,8.3918,131731,0
2012-10-11,8.4888,8.4931,8.2768,8.3275,75523,0
2012-10-12,8.3225,8.4145,8.1937,8.295,55927,0
2012-10-15,8.3176,8.4331,8.1574,8.3595,94786,0
2012-10-16,8.4425,8.6043,8.3875,8.5531,88790,0
2012-10-17,8.5901,8.7469,8.5571,8.6171,84988,0
2012-10-18,8.5944,8.5944,7.9311,8.0279,231070,0
2012-10-19,7.9405,7.9405,7.4891,7.5722,177827,0
2012-10-22,7.5722,7.6504,7.5491,7.609,102178,0
2012-10-23,7.5441,7.669,7.286,7.3921,218061,0
2012-10-24,7.4521,7.4521,7.3184,7.346,72029,0
2012-10-25,7.4379,7.4753,7.3283,7.4709,127483,0
2012-10-26,7.4891,7.7836,7.4521,7.7467,118711,0
2012-10-31,7.7743,7.8298,7.1158,7.2402,140748,0
2012-11-01,7.2683,7.3145,6.5405,6.7426,208672,0
2012-11-02,6.8026,6.9039,6.3748,6.3886,233443,0
2012-11-05,6.3886,6.4357,6.1855,6.3364,210985,0
2012-11-06,6.4117,6.5912,6.3694,6.5627,140801,0
2012-11-07,6.5204,6.5204,6.1383,6.2799,187278,0
2012-11-08,6.2469,6.3438,6.1338,6.1338,68782,0
2012-11-09,6.129,6.3079,6.0109,6.2135,121639,0
2012-11-12,6.157,6.2371,6.157,6.1998,62976,0
2012-11-13,6.1712,6.4259,6.124,6.2563,184280,0
2012-11-14,6.2656,6.2656,6.0773,6.124,147931,0
2012-11-15,6.2469,6.3364,6.0862,6.1427,110136,0
2012-11-16,6.0812,6.2326,5.9302,6.2086,138403,0
2012-11-19,6.2893,6.2893,6.0812,6.2036,91189,0
2012-11-20,6.1712,6.2036,6.0247,6.096,102126,0
2012-11-21,6.1338,6.2283,6.006,6.157,62260,0
2012-11-23,6.1904,6.2513,6.1712,6.242,37413,0
2012-11-26,6.2283,6.5444,6.2283,6.4731,79480,0
2012-11-27,6.5818,6.5818,6.3178,6.3463,54387,0
2012-11-28,6.2941,6.3792,6.2326,6.3792,40428,0
2012-11-29,6.4402,6.8975,6.4402,6.8793,114481,0
2012-11-30,6.9452,6.9452,6.3792,6.5582,230568,0
2012-12-03,6.5818,6.8321,6.2036,6.3979,94230,0
2012-12-04,6.4589,6.6668,6.421,6.6098,98235,0
2012-12-05,6.6668,6.6668,6.3694,6.4731,53810,0
2012-12-06,6.4638,6.5867,6.4451,6.5867,58764,0
2012-12-07,6.6433,6.7849,6.5444,6.7563,98007,0
2012-12-10,6.8129,6.9496,6.6521,6.8409,153456,0
2012-12-11,6.9123,6.9472,6.808,6.9123,151158,0
2012-12-12,6.9496,7.0725,6.8646,6.9688,53997,0
2012-12-13,7.0682,7.0682,6.8129,6.8321,50882,0
2012-12-14,6.8129,6.9024,6.657,6.7043,71736,0
2012-12-17,6.7515,7.2191,6.7515,7.1945,142668,0
2012-12-18,7.1905,7.8318,7.101,7.8225,170523,0
2012-12-19,7.8318,7.8318,7.3883,7.4216,161316,0
2012-12-20,7.4596,7.4777,7.2191,7.4777,138340,0
2012-12-21,7.3651,7.4969,6.9024,7.3366,1316869,0
2012-12-24,7.3223,7.3223,6.9639,7.0396,49568,0
2012-12-26,7.0204,7.077,6.8129,6.8842,108871,0
2012-12-27,6.8271,6.9452,6.7563,6.8842,87236,0
2012-12-28,6.8646,7.0952,6.8646,6.9639,91103,0
2012-12-31,6.9496,7.3086,6.9496,7.224,124752,0
2013-01-02,7.3415,7.5441,7.101,7.2422,272589,0
2013-01-03,7.2038,7.4546,7.1665,7.3366,163822,0
2013-01-04,7.4118,7.6007,7.4074,7.5677,136626,0
2013-01-07,7.5019,7.5771,7.4354,7.4733,141525,0
2013-01-08,7.4266,7.4266,7.0864,7.1857,117947,0
2013-01-09,7.228,7.4311,7.164,7.4266,109395,0
2013-01-10,7.4777,7.4777,7.3135,7.3981,54578,0
2013-01-11,7.4216,7.4216,7.1945,7.1945,54839,0
2013-01-14,7.1778,7.2373,7.1714,7.1857,66197,0
2013-01-15,7.0302,7.1197,6.7938,6.8178,87527,0
2013-01-16,6.7986,6.8031,6.6054,6.695,58636,0
2013-01-17,6.7416,6.8129,6.6905,6.7657,52604,0
2013-01-18,6.7465,6.8178,6.5582,6.7849,97872,0
2013-01-22,6.8129,6.9969,6.7706,6.8601,108608,0
2013-01-23,6.8228,6.9236,6.8129,6.8321,87192,0
2013-01-24,6.8646,6.8744,6.6718,6.7328,82942,0
2013-01-25,6.7657,6.7898,6.5769,6.6433,92817,0
2013-01-28,6.662,6.8129,6.657,6.7751,90306,0
2013-01-29,6.7515,6.9688,6.6855,6.9541,107327,0
2013-01-30,6.8365,6.9216,6.6241,6.6521,115238,0
2013-01-31,6.662,6.987,6.662,6.9167,274197,0
2013-02-01,6.9261,7.1945,6.9261,7.1625,106186,0
2013-02-04,7.0962,7.0962,6.7185,6.7657,113776,0
2013-02-05,6.7667,6.9639,6.7667,6.9403,69668,0
2013-02-06,6.9737,6.9919,6.8178,6.9831,50904,0
2013-02-07,6.9639,6.9639,6.7377,6.7416,48507,0
2013-02-08,6.7751,6.8228,6.6147,6.6521,121326,0
2013-02-11,6.6521,6.7235,6.4781,6.7185,164955,0
2013-02-12,6.6905,6.8178,6.662,6.7328,83873,0
2013-02-13,6.7043,6.7657,6.5444,6.5867,47317,0
2013-02-14,6.5955,6.6054,6.4589,6.4924,97609,0
2013-02-15,6.5533,6.6369,6.4402,6.5302,147819,0
2013-02-19,6.5395,6.8031,6.5395,6.7849,70083,0
2013-02-20,6.7416,6.8508,6.5444,6.5769,121809,0
2013-02-21,6.5675,6.7563,6.5533,6.7043,28278,0
2013-02-22,6.7283,7.1478,6.7283,7.1429,98694,0
2013-02-25,7.1945,7.1945,6.7097,6.7283,103750,0
2013-02-26,6.7938,6.9024,6.7043,6.7938,41309,0
2013-02-27,6.7751,7.0254,6.6905,6.7377,59744,0
2013-02-28,6.7416,6.8975,6.7377,6.7986,142873,0
2013-03-01,6.6197,6.7515,6.1618,6.5533,291349,0
2013-03-04,6.5484,6.634,6.4589,6.5955,82403,0
2013-03-05,6.5725,6.8154,6.5725,6.695,117971,0
2013-03-06,6.695,6.8744,6.5818,6.8321,91609,0
2013-03-07,6.8129,6.9123,6.7465,6.8926,52907,0
2013-03-08,6.9781,7.0352,6.8508,6.9969,80519,0
2013-03-11,7.0017,7.2608,7.0017,7.1099,105604,0
2013-03-12,7.0682,7.134,7.0017,7.1197,56040,0
2013-03-13,7.1478,7.3036,7.0819,7.105,129714,0
2013-03-14,7.1812,7.403,7.1296,7.403,81183,0
2013-03-15,7.403,7.403,7.2093,7.3317,515993,0
2013-03-18,7.3317,7.3317,7.0682,7.105,105483,0
2013-03-19,7.1099,7.1812,6.9589,7.077,81988,0
2013-03-20,7.1197,7.1714,7.0632,7.0912,92004,0
2013-03-21,6.9969,7.0725,6.9024,6.9919,150079,0
2013-03-22,6.9969,7.0534,6.9737,7.0352,22193,0
2013-03-25,7.0484,7.2043,6.9024,7.1714,106900,0
2013-03-26,7.1714,7.2608,7.0962,7.2471,67600,0
2013-03-27,7.1625,7.2043,7.0484,7.1429,50206,0
2013-03-28,7.1625,7.2608,6.9831,7.1857,174299,0
2013-04-01,7.1905,7.252,6.9073,6.9309,101958,0
2013-04-02,7.0017,7.0912,6.7805,6.7986,90664,0
2013-04-03,6.8365,6.9216,6.695,6.7136,87353,0
2013-04-04,6.7563,6.9309,6.6054,6.9123,85130,0
2013-04-05,6.7657,6.9639,6.7515,6.8926,73383,0
2013-04-08,6.9496,6.9639,6.5346,6.8552,185915,0
2013-04-09,6.8926,7.0067,6.7986,6.9024,54046,0
2013-04-10,6.9309,7.403,6.9261,7.3789,144339,0
2013-04-11,7.3504,7.403,7.1577,7.3504,73687,0
2013-04-12,7.2805,7.8883,7.1817,7.8746,255171,0
2013-04-15,7.7802,7.7846,7.0819,7.1857,115305,0
2013-04-16,7.2756,7.2988,6.9452,7.1099,109556,0
2013-04-17,7.0067,7.2988,6.7657,6.8793,95821,0
2013-04-18,6.8886,7.1714,6.8129,6.9831,105291,0
2013-04-19,7.0067,7.2845,6.9496,7.2805,104216,0
2013-04-22,7.224,7.3317,7.0067,7.2658,249938,0
2013-04-23,7.2658,7.5259,7.2658,7.521,163278,0
2013-04-24,7.4448,7.5063,7.3223,7.4689,84252,0
2013-04-25,7.346,7.6808,7.346,7.5584,120943,0
2013-04-26,7.4924,7.6808,7.3931,7.5633,116362,0
2013-04-29,7.6287,7.7049,7.5584,7.5914,129427,0
2013-04-30,7.6199,7.846,7.582,7.733,178720,0
2013-05-01,7.7142,7.7423,7.2191,7.252,290993,0
2013-05-02,7.3317,7.7752,7.1905,7.5259,146993,0
2013-05-03,7.8367,7.8367,7.5633,7.667,131696,0
2013-05-06,7.6808,8.0678,7.6504,7.9498,188154,0
2013-05-07,7.9454,8.0442,7.733,8.0206,125963,0
2013-05-08,8.0206,8.0678,7.9498,8.0299,172388,0
2013-05-09,8.0722,8.1337,7.8981,8.0722,143343,0
2013-05-10,8.115,8.1244,8.0019,8.1244,33107,0
2013-05-13,8.1292,8.1292,7.9552,8.1106,84508,0
2013-05-14,8.1386,8.2567,8.1244,8.2473,94554,0
2013-05-15,8.238,8.3323,8.1716,8.2473,51884,0
2013-05-16,8.1859,8.2187,8.0678,8.1057,75970,0
2013-05-17,8.1534,8.2567,8.0634,8.2473,102828,0
2013-05-20,8.1814,8.4027,8.1534,8.3275,87005,0
2013-05-21,8.3043,8.4027,8.0821,8.4027,57468,0
2013-05-22,8.389,8.4499,7.9596,7.9975,120198,0
2013-05-23,7.9311,8.2232,7.8746,8.2099,51276,0
2013-05-24,8.1292,8.294,8.0964,8.2615,51397,0
2013-05-28,8.3791,8.389,8.0964,8.1484,187044,0
2013-05-29,8.0442,8.238,7.4311,7.5914,131818,0
2013-05-30,7.6056,8.0256,7.4924,8.0162,111834,0
2013-05-31,7.9173,7.9926,7.8038,7.851,150083,0
2013-06-03,7.936,8.3176,7.8273,8.3088,279189,0
2013-06-04,8.3088,8.4455,8.0678,8.3088,191817,0
2013-06-05,8.2709,8.3043,8.0919,8.1716,94184,0
2013-06-06,8.1534,8.2567,7.8653,8.2187,124810,0
2013-06-07,8.3225,8.3225,8.1435,8.1902,89665,0
2013-06-10,8.266,8.2895,8.0442,8.2847,59758,0
2013-06-11,8.1199,8.2473,7.9734,7.9783,130244,0
2013-06-12,8.087,8.087,7.8136,7.9454,76733,0
2013-06-13,7.9261,8.2567,7.9261,8.1199,122549,0
2013-06-14,8.0772,8.0772,7.8839,7.9173,61916,0
2013-06-17,8.0442,8.1622,7.5962,7.8225,212090,0
2013-06-18,7.8696,8.1578,7.8273,8.1106,67877,0
2013-06-19,8.1244,8.1534,7.8558,7.9498,91835,0
2013-06-20,7.7846,8.0349,7.7846,7.9783,107258,0
2013-06-21,8.0206,8.0393,7.6434,7.7615,499292,0
2013-06-24,7.7517,7.9311,7.6857,7.8136,112080,0
2013-06-25,7.9124,8.0678,7.7821,8.0256,173965,0
2013-06-26,8.1106,8.1106,7.818,7.8273,88884,0
2013-06-27,7.9261,8.087,7.9261,8.0491,63080,0
2013-06-28,8.116,8.2025,7.9773,7.9916,1654359,0
2013-07-01,7.9075,8.3225,7.9075,8.3088,149098,0
2013-07-02,8.2797,8.3737,8.0821,8.1765,93067,0
2013-07-03,8.1292,8.2895,8.0206,8.1814,49253,0
2013-07-05,8.3702,8.417,8.2615,8.4076,87105,0
2013-07-08,8.417,8.5777,8.3742,8.5679,125977,0
2013-07-09,8.6107,8.7803,8.4789,8.738,121436,0
2013-07-10,8.771,8.8983,8.6904,8.8467,147809,0
2013-07-11,8.9643,9.1059,8.9077,9.04,177915,0
2013-07-12,9.0163,9.0823,8.7902,8.8084,116161,0
2013-07-15,8.95,9.0823,8.8467,9.0823,100082,0
2013-07-16,9.0778,9.3183,8.9996,9.1246,129790,0
2013-07-17,9.0921,9.337,9.0351,9.0871,119647,0
2013-07-18,9.1574,9.2288,8.9785,9.186,106158,0
2013-07-19,9.1531,9.4265,9.1152,9.3655,111230,0
2013-07-22,9.4028,9.563,9.2391,9.526,87455,0
2013-07-23,9.553,9.846,9.4924,9.733,126258,0
2013-07-24,9.833,9.866,9.63,9.828,183253,0
2013-07-25,9.828,9.909,9.696,9.762,168239,0
2013-07-26,9.626,9.626,9.2755,9.3468,138893,0
2013-07-29,9.3468,9.507,9.2711,9.398,95105,0
2013-07-30,9.4845,9.553,9.0823,9.1481,119982,0
2013-07-31,9.2189,9.2854,9.0208,9.0921,108336,0
2013-08-01,9.2052,9.2519,8.922,9.2096,103766,0
2013-08-02,9.0871,9.2667,9.0306,9.1059,76131,0
2013-08-05,9.1393,9.3183,8.9736,9.2667,142877,0
2013-08-06,9.2052,9.4265,9.186,9.3183,77607,0
2013-08-07,9.2991,9.524,9.2667,9.4314,75362,0
2013-08-08,9.4845,9.521,9.3242,9.4176,98981,0
2013-08-09,9.3507,9.4448,9.2381,9.3282,33633,0
2013-08-12,9.4547,9.559,9.3084,9.4358,150672,0
2013-08-13,9.4448,9.4448,8.9736,9.0163,84225,0
2013-08-14,9.04,9.0636,8.8649,8.95,49289,0
2013-08-15,8.8325,9.068,8.7474,8.8275,91941,0
2013-08-16,8.7754,9.0238,8.5369,8.5964,160842,0
2013-08-19,8.6196,8.8035,8.5251,8.563,117064,0
2013-08-20,8.563,8.863,8.3225,8.738,81616,0
2013-08-21,8.6244,8.7237,8.4971,8.5301,54085,0
2013-08-22,8.563,8.8325,8.563,8.7803,50346,0
2013-08-23,8.7852,8.9313,8.6957,8.8649,49218,0
2013-08-26,8.8698,8.9643,8.7139,8.738,68330,0
2013-08-27,8.5679,8.7139,8.3742,8.3988,74628,0
2013-08-28,8.4218,8.6058,8.3938,8.4833,60629,0
2013-08-29,8.4735,8.8182,8.4735,8.7518,87958,0
2013-08-30,8.8536,8.9338,8.1735,8.2168,177294,0
2013-09-03,8.2567,8.4926,8.1386,8.4076,118687,0
2013-09-04,8.4312,8.4926,8.2099,8.3127,87250,0
2013-09-05,8.351,8.4076,8.1386,8.1902,50249,0
2013-09-06,8.2567,8.3412,8.0206,8.1765,56068,0
2013-09-09,8.2001,8.351,8.0821,8.2994,82472,0
2013-09-10,8.384,8.4686,8.2232,8.4553,105945,0
2013-09-11,8.4598,8.5399,8.2473,8.5251,52157,0
2013-09-12,8.5251,8.7617,8.5251,8.681,152590,0
2013-09-13,8.738,8.9411,8.738,8.9028,91731,0
2013-09-16,8.7902,8.9691,8.6176,8.9411,345077,0
2013-09-17,8.9883,9.247,8.7617,8.9883,154060,0
2013-09-18,9.0115,9.3655,8.9028,9.3468,520038,0
2013-09-19,9.4176,9.553,9.0301,9.4845,173095,0
2013-09-20,9.531,9.909,9.3842,9.663,944156,0
2013-09-23,9.667,10.401,9.4765,10.315,326657,0
2013-09-24,10.257,10.365,9.922,10.125,255612,0
2013-09-25,10.12,10.828,10.002,10.71,381933,0
2013-09-26,10.777,11.068,10.7,11.064,348234,0
2013-09-27,10.989,11.324,10.989,11.304,216826,0
2013-09-30,11.225,11.671,11.225,11.546,437265,0
2013-10-01,11.266,11.749,11.266,11.701,431531,0
2013-10-02,11.531,11.88,11.46,11.593,185457,0
2013-10-03,11.512,11.662,11.206,11.641,248830,0
2013-10-04,11.597,11.88,11.357,11.65,206229,0
2013-10-07,11.469,12.026,11.442,11.847,134588,0
2013-10-08,11.974,12.096,11.805,11.861,581803,0
2013-10-09,11.885,11.914,11.607,11.65,320468,0
2013-10-10,11.829,12.221,11.796,12.111,288888,0
2013-10-11,12.059,12.602,12.059,12.494,258367,0
2013-10-14,12.366,12.701,12.366,12.503,157053,0
2013-10-15,12.413,12.503,12.234,12.343,174435,0
2013-10-16,12.295,12.545,12.106,12.333,231450,0
2013-10-17,12.276,12.564,12.248,12.437,226818,0
2013-10-18,12.65,12.682,12.126,12.622,282316,0
2013-10-21,12.607,12.993,12.503,12.686,192028,0
2013-10-22,12.81,12.998,12.423,12.748,139251,0
2013-10-23,12.71,12.957,12.71,12.795,120812,0
2013-10-24,12.801,13.135,12.739,13.061,137132,0
2013-10-25,13.111,13.145,12.696,12.993,153663,0
2013-10-28,12.974,13.139,12.858,13.078,200929,0
2013-10-29,13.139,13.593,13.135,13.536,333187,0
2013-10-30,13.583,13.753,13.226,13.385,275535,0
2013-10-31,13.621,13.841,13.27,13.286,371537,0
2013-11-01,12.858,12.87,10.621,11.14,664887,0
2013-11-04,11.198,12.136,11.168,11.949,287823,0
2013-11-05,11.849,12.438,11.532,12.376,152781,0
2013-11-06,12.5,12.777,12.343,12.716,181586,0
2013-11-07,12.816,12.84,12.389,12.576,284484,0
2013-11-08,12.591,12.937,12.591,12.84,150601,0
2013-11-11,12.845,12.947,12.208,12.466,202038,0
2013-11-12,12.447,12.812,12.343,12.562,185134,0
2013-11-13,12.389,12.777,12.389,12.744,102898,0
2013-11-14,12.754,12.769,12.059,12.092,92880,0
2013-11-15,12.074,12.074,11.555,11.609,181586,0
2013-11-18,11.619,11.777,11.489,11.57,126693,0
2013-11-19,11.522,11.695,10.981,11.168,326019,0
2013-11-20,11.188,11.499,11.12,11.198,113332,0
2013-11-21,11.302,11.661,11.173,11.595,108348,0
2013-11-22,11.585,11.757,11.254,11.417,127110,0
2013-11-25,11.475,11.734,11.258,11.302,167293,0
2013-11-26,11.288,11.906,11.192,11.58,256305,0
2013-11-27,11.619,11.877,11.384,11.699,180124,0
2013-11-29,11.8,12.189,11.719,11.968,127686,0
2013-12-02,11.992,11.992,11.101,11.115,268204,0
2013-12-03,11.029,11.528,11.029,11.25,277176,0
2013-12-04,11.178,11.555,10.632,10.981,228755,0
2013-12-05,10.952,11.422,10.708,11.182,237522,0
2013-12-06,11.342,11.868,11.13,11.585,384053,0
2013-12-09,11.595,11.675,11.178,11.254,351064,0
2013-12-10,11.264,11.422,10.896,11.035,403720,0
2013-12-11,11.005,11.245,10.794,11.135,429220,0
2013-12-12,11.135,11.604,11.068,11.374,177619,0
2013-12-13,11.096,11.675,11.025,11.455,191396,0
2013-12-16,11.504,11.681,11.125,11.59,267787,0
2013-12-17,11.624,11.624,11.198,11.25,264029,0
2013-12-18,11.231,11.417,10.943,11.388,267159,0
2013-12-19,11.422,11.762,11.302,11.451,373996,0
2013-12-20,11.509,12.328,11.408,12.132,542985,0
2013-12-23,12.275,12.457,12.116,12.26,192766,0
2013-12-24,12.313,12.457,12.112,12.379,79641,0
2013-12-26,12.457,12.457,12.092,12.132,141930,0
2013-12-27,12.184,12.279,11.835,12.265,157582,0
2013-12-30,12.223,12.389,12.126,12.159,189307,0
2013-12-31,12.159,12.376,11.988,12.299,198281,0
2014-01-02,12.265,12.265,11.561,11.719,151919,0
2014-01-03,11.724,11.982,11.504,11.921,134584,0
2014-01-06,11.911,12.012,11.58,11.719,178453,0
2014-01-07,11.729,11.93,11.522,11.624,138970,0
2014-01-08,11.58,11.792,11.504,11.629,227979,0
2014-01-09,11.595,11.69,11.254,11.643,184166,0
2014-01-10,11.653,11.653,11.388,11.489,179123,0
2014-01-13,11.417,11.522,11.029,11.192,156070,0
2014-01-14,11.25,11.624,11.212,11.532,118761,0
2014-01-15,11.532,11.8,11.528,11.546,116673,0
2014-01-16,11.495,11.715,11.451,11.542,68251,0
2014-01-17,11.512,11.93,11.47,11.858,161341,0
2014-01-21,11.896,11.94,11.786,11.896,87332,0
2014-01-22,11.944,11.958,11.715,11.892,78895,0
2014-01-23,11.8,11.872,11.59,11.724,218528,0
2014-01-24,11.699,11.699,11.278,11.575,96636,0
2014-01-27,11.57,11.978,11.351,11.715,157789,0
2014-01-28,11.685,11.685,11.393,11.479,132953,0
2014-01-29,11.402,11.653,11.322,11.555,148958,0
2014-01-30,11.633,12.126,11.599,11.901,130867,0
2014-01-31,11.695,12.126,11.561,12.026,175114,0
2014-02-03,12.002,12.122,11.336,11.609,203831,0
2014-02-04,11.757,11.757,11.475,11.595,119657,0
2014-02-05,11.422,11.538,11.173,11.398,136719,0
2014-02-06,11.393,11.475,11.245,11.378,135648,0
2014-02-07,11.393,11.729,11.317,11.69,169042,0
2014-02-10,11.619,11.767,11.512,11.749,114916,0
2014-02-11,11.715,11.978,11.715,11.835,137997,0
2014-02-12,11.819,12.079,11.819,12.074,95768,0
2014-02-13,11.921,12.429,11.921,12.419,69743,0
2014-02-14,12.429,12.429,12.241,12.323,71228,0
2014-02-18,12.337,12.49,11.93,12.361,110459,0
2014-02-19,12.26,12.672,12.26,12.462,150458,0
2014-02-20,12.457,12.927,12.445,12.888,69211,0
2014-02-21,12.907,13.142,12.706,12.725,361989,0
2014-02-24,12.725,13.051,12.558,12.572,312485,0
2014-02-25,12.543,12.865,12.213,12.419,144893,0
2014-02-26,12.466,12.686,12.102,12.558,131958,0
2014-02-27,12.453,12.773,12.453,12.706,136565,0
2014-02-28,12.826,12.913,12.49,12.664,215993,0
2014-03-03,12.581,12.903,12.433,12.835,233905,0
2014-03-04,12.951,13.731,12.951,13.531,319200,0
2014-03-05,13.472,13.707,13.336,13.665,154694,0
2014-03-06,13.356,13.746,13.356,13.577,149383,0
2014-03-07,13.434,13.655,13.162,13.449,135342,0
2014-03-10,13.295,13.482,13.147,13.42,124040,0
2014-03-11,13.396,13.715,13.142,13.646,228990,0
2014-03-12,13.521,14.124,13.521,13.823,210494,0
2014-03-13,13.904,14.058,13.558,13.697,157955,0
2014-03-14,13.602,13.928,13.501,13.928,166138,0
2014-03-17,14.134,15.346,14.113,15.322,545232,0
2014-03-18,15.332,16.17,14.475,15.911,434856,0
2014-03-19,15.845,15.85,15.212,15.486,274421,0
2014-03-20,15.418,16.032,15.274,15.84,160572,0
2014-03-21,15.965,16.19,15.744,16.026,849682,0
2014-03-24,16.146,16.286,15.801,15.94,496697,0
2014-03-25,16.085,16.19,15.619,15.714,326364,0
2014-03-26,14.512,15.979,14.512,15.48,217485,0
2014-03-27,15.489,15.571,15.087,15.236,147474,0
2014-03-28,15.183,15.413,15.129,15.27,209918,0
2014-03-31,15.548,15.653,15.288,15.47,222866,0
2014-04-01,15.538,15.691,15.394,15.629,290283,0
2014-04-02,15.653,15.691,15.37,15.432,137386,0
2014-04-03,15.466,15.466,14.752,14.91,173427,0
2014-04-04,14.939,14.939,14.086,14.268,207142,0
2014-04-07,14.153,14.345,13.98,14.181,124148,0
2014-04-08,14.245,14.955,14.245,14.872,235121,0
2014-04-09,14.852,15.122,14.646,15.01,157707,0
2014-04-10,14.983,14.983,14.153,14.23,160655,0
2014-04-11,14.076,14.542,13.952,14.028,91514,0
2014-04-14,14.211,14.268,13.564,13.827,131725,0
2014-04-15,13.573,14.096,13.234,14.009,129575,0
2014-04-16,12.744,14.148,12.744,14.024,75846,0
2014-04-17,13.894,14.46,13.894,14.355,119635,0
2014-04-21,14.245,14.347,13.994,14.144,101924,0
2014-04-22,14.11,14.56,14.068,14.493,131031,0
2014-04-23,14.479,14.479,13.952,14.004,92982,0
2014-04-24,14.168,14.282,13.587,14.009,60464,0
2014-04-25,13.908,13.918,13.262,13.424,131849,0
2014-04-28,13.507,13.771,13.075,13.295,177583,0
2014-04-29,13.305,13.511,13.017,13.137,119336,0
2014-04-30,13.084,13.516,12.888,13.43,104362,0
2014-05-01,13.339,13.381,12.888,13.29,188748,0
2014-05-02,13.482,13.808,13.305,13.631,161457,0
2014-05-05,13.884,14.068,13.444,13.808,166518,0
2014-05-06,13.789,13.789,13.142,13.234,153326,0
2014-05-07,13.195,13.434,12.83,13.348,116398,0
2014-05-08,13.29,13.454,12.256,12.371,184809,0
2014-05-09,12.279,13.013,12.116,12.913,183168,0
2014-05-12,13.022,13.516,12.803,13.391,200173,0
2014-05-13,13.396,13.396,12.654,12.696,196771,0
2014-05-14,12.696,12.803,12.299,12.419,230295,0
2014-05-15,12.333,12.453,12.079,12.376,211228,0
2014-05-16,12.347,12.466,12.132,12.462,107525,0
2014-05-19,12.353,12.616,12.279,12.52,92651,0
2014-05-20,12.52,12.558,12.102,12.289,197356,0
2014-05-21,12.347,12.505,12.156,12.299,92611,0
2014-05-22,12.394,12.6,12.303,12.586,90848,0
2014-05-23,12.606,12.927,12.486,12.897,94088,0
2014-05-27,12.937,13.339,12.903,13.113,99109,0
2014-05-28,13.042,13.09,12.744,12.988,79755,0
2014-05-29,13.094,13.27,12.897,13.147,113424,0
2014-05-30,13.21,13.414,13.013,13.228,81394,0
2014-06-02,13.4,13.577,12.917,13.137,223793,0
2014-06-03,13.027,13.28,13.027,13.127,189318,0
2014-06-04,13.08,13.655,13.057,13.492,218773,0
2014-06-05,13.501,14.374,13.501,14.321,208983,0
2014-06-06,14.445,14.608,14.168,14.311,153856,0
2014-06-09,14.259,14.593,14.101,14.56,170043,0
2014-06-10,14.379,14.484,13.962,14.018,119804,0
2014-06-11,13.975,14.068,13.482,13.707,72681,0
2014-06-12,13.717,13.717,13.204,13.42,114872,0
2014-06-13,13.516,13.54,13.1,13.354,93185,0
2014-06-16,13.157,13.234,12.65,13.108,316491,0
2014-06-17,13.152,13.3,12.937,13.094,256196,0
2014-06-18,13.094,13.222,12.686,13.185,149377,0
2014-06-19,13.354,13.477,12.96,13.061,168641,0
2014-06-20,13.042,13.454,13.042,13.387,880511,0
2014-06-23,13.544,13.827,13.31,13.683,126930,0
2014-06-24,13.621,14.536,13.621,14.426,230207,0
2014-06-25,14.296,14.728,14.259,14.603,128884,0
2014-06-26,14.742,14.742,14.421,14.546,71293,0
2014-06-27,14.411,14.708,14.411,14.622,290344,0
2014-06-30,14.628,14.733,14.421,14.593,111846,0
2014-07-01,14.708,14.852,14.694,14.776,182893,0
2014-07-02,14.718,14.895,14.656,14.757,66371,0
2014-07-03,14.747,14.9,14.747,14.877,46499,0
2014-07-07,14.772,14.848,14.58,14.698,116556,0
2014-07-08,14.672,14.713,14.115,14.263,142903,0
2014-07-09,14.369,14.598,14.211,14.512,96260,0
2014-07-10,14.162,14.618,14.162,14.435,172883,0
2014-07-11,14.398,14.805,14.309,14.628,106490,0
2014-07-14,14.852,14.852,14.613,14.646,109324,0
2014-07-15,14.689,14.689,14.081,14.129,119346,0
2014-07-16,14.277,14.315,13.924,14.105,135394,0
2014-07-17,14.038,14.205,13.755,13.88,155238,0
2014-07-18,13.831,14.273,13.831,14.168,229802,0
2014-07-21,14.086,14.177,13.687,13.831,76997,0
2014-07-22,13.89,14.043,13.823,13.88,68273,0
2014-07-23,13.908,14.023,13.803,13.831,63834,0
2014-07-24,13.914,13.94,13.511,13.841,116719,0
2014-07-25,13.687,13.827,13.55,13.674,133833,0
2014-07-28,13.651,13.765,13.43,13.674,106634,0
2014-07-29,13.803,13.894,13.492,13.587,133181,0
2014-07-30,13.789,13.871,13.674,13.779,79101,0
2014-07-31,13.558,13.597,13.253,13.276,161082,0
2014-08-01,12.937,13.808,12.937,13.521,202563,0
2014-08-04,13.66,13.729,13.224,13.577,137977,0
2014-08-05,13.521,13.703,13.354,13.568,76652,0
2014-08-06,13.459,13.894,13.4,13.558,72235,0
2014-08-07,13.636,13.636,13.18,13.319,122077,0
2014-08-08,13.28,13.444,13.19,13.3,92567,0
2014-08-11,13.27,13.531,13.094,13.2,138426,0
2014-08-12,13.127,13.137,12.85,12.96,73247,0
2014-08-13,12.998,13.185,12.888,13.185,82647,0
2014-08-14,13.162,13.611,13.127,13.42,88899,0
2014-08-15,13.602,13.721,13.047,13.27,116454,0
2014-08-18,13.507,13.544,13.27,13.396,66935,0
2014-08-19,13.42,13.507,13.147,13.175,80272,0
2014-08-20,13.117,13.117,12.85,12.998,47107,0
2014-08-21,12.957,13.234,12.793,13.142,117538,0
2014-08-22,13.152,13.3,13.152,13.2,62003,0
2014-08-25,13.329,13.406,13.103,13.28,83798,0
2014-08-26,13.27,13.477,13.21,13.372,94501,0
2014-08-27,13.381,13.381,13.1,13.137,175208,0
2014-08-28,13.09,13.234,12.973,13.137,55224,0
2014-08-29,13.147,13.27,12.917,13.234,95465,0
2014-09-02,13.234,13.406,13.013,13.29,102074,0
2014-09-03,13.319,13.319,12.947,12.993,137413,0
2014-09-04,13.067,13.17,13.017,13.067,50784,0
2014-09-05,13.003,13.295,12.951,13.137,76739,0
2014-09-08,13.228,13.396,13.195,13.363,82681,0
2014-09-09,13.368,13.368,12.941,13.017,69454,0
2014-09-10,13.061,13.117,12.927,13.042,53836,0
2014-09-11,13.067,13.257,12.917,13.224,71678,0
2014-09-12,13.262,14.158,12.96,14.158,433055,0
2014-09-15,13.711,13.948,12.917,12.922,129104,0
2014-09-16,12.922,12.931,12.659,12.807,82403,0
2014-09-17,12.835,13.167,12.725,12.931,138466,0
2014-09-18,13.017,13.157,12.659,12.816,106520,0
2014-09-19,13.068,13.068,12.62,12.83,452955,0
2014-09-22,12.706,12.98,12.572,12.893,108863,0
2014-09-23,12.883,12.998,12.566,12.576,158105,0
2014-09-24,12.65,12.845,12.48,12.701,154806,0
2014-09-25,12.65,12.773,12.046,12.092,170828,0
2014-09-26,12.333,12.777,12.333,12.716,132738,0
2014-09-29,12.543,12.735,12.116,12.429,91587,0
2014-09-30,12.447,12.447,11.843,11.887,328075,0
2014-10-01,11.849,12.184,11.509,12.116,215945,0
2014-10-02,12.156,12.553,12.136,12.49,80957,0
2014-10-03,12.807,12.83,12.323,12.353,90513,0
2014-10-06,12.347,12.347,11.949,12.016,109810,0
2014-10-07,11.916,12.218,11.825,12.036,120082,0
2014-10-08,12.016,12.092,11.825,11.954,202086,0
2014-10-09,11.978,11.978,11.57,11.58,111061,0
2014-10-10,11.451,12.069,11.342,11.675,156248,0
2014-10-13,11.724,12.138,11.59,11.739,179179,0
2014-10-14,11.916,12.213,11.786,11.992,159829,0
2014-10-15,11.69,12.012,11.378,11.862,210414,0
2014-10-16,11.619,12.15,11.609,12.006,91672,0
2014-10-17,12.064,12.064,11.739,11.749,137345,0
2014-10-20,11.709,12.04,11.685,11.962,125770,0
2014-10-21,11.978,12.337,11.816,12.141,172674,0
2014-10-22,12.122,12.423,12.107,12.203,137423,0
2014-10-23,12.279,12.457,12.184,12.269,258986,0
2014-10-24,12.251,12.343,12.074,12.156,93263,0
2014-10-27,12.026,12.245,11.906,11.962,124860,0
2014-10-28,11.978,12.654,11.978,12.625,272800,0
2014-10-29,12.634,12.922,12.144,12.793,95144,0
2014-10-30,12.797,13.1,12.576,12.816,140853,0
2014-10-31,13.27,14.325,12.856,14.177,627920,0
2014-11-03,14.177,14.42,13.851,13.976,231176,0
2014-11-04,13.976,14.177,13.871,14.016,151736,0
2014-11-05,14.085,14.085,13.612,13.836,126019,0
2014-11-06,13.909,13.971,13.603,13.914,80396,0
2014-11-07,13.871,13.99,13.652,13.831,134062,0
2014-11-10,13.802,14.091,13.778,13.88,130366,0
2014-11-11,13.88,13.924,13.612,13.632,113971,0
2014-11-12,13.544,14.016,13.544,13.874,98101,0
2014-11-13,13.929,14.031,13.667,13.749,73383,0
2014-11-14,13.782,13.855,13.68,13.729,111846,0
2014-11-17,13.724,13.968,13.145,13.929,1675007,0
2014-11-18,14.036,14.415,13.973,14.283,143152,0
2014-11-19,14.187,14.503,13.973,14.357,129311,0
2014-11-20,14.251,14.844,14.251,14.82,109292,0
2014-11-21,15.073,15.073,14.59,14.776,128001,0
2014-11-24,14.815,15.014,14.683,14.941,76163,0
2014-11-25,14.776,15.033,14.683,14.772,107950,0
2014-11-26,14.732,14.941,14.732,14.883,45464,0
2014-11-28,14.922,14.994,14.41,14.425,62845,0
2014-12-01,14.435,14.439,14.036,14.06,128869,0
2014-12-02,14.109,14.557,14.056,14.498,97074,0
2014-12-03,14.533,14.839,14.373,14.702,94685,0
2014-12-04,14.697,14.844,14.557,14.615,79548,0
2014-12-05,14.59,15.161,14.59,14.947,111864,0
2014-12-08,14.981,15.014,14.654,14.702,80437,0
2014-12-09,14.61,15.145,14.226,15.126,122988,0
2014-12-10,15.112,15.175,14.177,14.27,179033,0
2014-12-11,14.523,14.987,14.382,14.605,136581,0
2014-12-12,14.382,14.382,13.944,14.041,91402,0
2014-12-15,14.152,14.226,13.874,13.929,101761,0
2014-12-16,13.861,14.313,13.798,14.085,108639,0
2014-12-17,14.085,14.892,14.085,14.762,169153,0
2014-12-18,14.971,15.375,14.902,15.258,134824,0
2014-12-19,15.34,15.506,14.82,15.306,584849,0
2014-12-22,15.448,15.501,15.083,15.228,104801,0
2014-12-23,15.37,15.428,14.839,15.078,110435,0
2014-12-24,15.155,15.409,14.883,15.228,65902,0
2014-12-26,15.35,15.535,15.214,15.394,67436,0
2014-12-29,15.442,15.579,15.366,15.574,101827,0
2014-12-30,15.458,15.511,15.321,15.422,67669,0
2014-12-31,15.468,15.468,15.165,15.214,278639,0
2015-01-02,15.385,15.438,14.848,15.277,92906,0
2015-01-05,15.145,15.399,15.117,15.204,130261,0
2015-01-06,15.199,15.199,14.63,14.785,119679,0
2015-01-07,14.947,15.059,14.79,15.014,89610,0
2015-01-08,15.112,15.336,15.085,15.194,64500,0
2015-01-09,15.145,15.214,14.835,14.864,40020,0
2015-01-12,14.874,15.366,14.605,15.301,109424,0
2015-01-13,15.472,15.969,15.083,15.36,157938,0
2015-01-14,15.18,15.603,15.18,15.506,73252,0
2015-01-15,15.385,15.603,15.244,15.268,72062,0
2015-01-16,15.214,16.032,15.204,15.784,160430,0
2015-01-20,15.969,15.969,15.314,15.627,89205,0
2015-01-21,15.551,15.934,15.496,15.667,118957,0
2015-01-22,15.9,16.241,15.637,16.173,126970,0
2015-01-23,16.281,16.281,15.808,15.876,86510,0
2015-01-26,15.822,16.183,15.458,16.056,130885,0
2015-01-27,15.838,16.115,15.627,15.706,132148,0
2015-01-28,15.706,15.767,15.224,15.35,84605,0
2015-01-29,15.472,15.535,15.039,15.37,104417,0
2015-01-30,15.224,15.472,14.367,14.465,127365,0
2015-02-02,14.133,14.293,13.392,13.874,356216,0
2015-02-03,13.865,14.386,13.855,14.138,181893,0
2015-02-04,14.114,14.479,13.994,14.095,74163,0
2015-02-05,14.206,14.605,14.143,14.475,82403,0
2015-02-06,14.425,14.712,14.343,14.488,75882,0
2015-02-09,14.479,14.722,14.206,14.318,144748,0
2015-02-10,14.251,14.605,14.133,14.479,84320,0
2015-02-11,14.449,14.6,14.283,14.43,33629,0
2015-02-12,14.58,14.67,14.396,14.6,64318,0
2015-02-13,14.62,14.844,14.465,14.782,92228,0
2015-02-17,14.8,14.839,14.523,14.697,39275,0
2015-02-18,14.625,14.693,14.405,14.615,51038,0
2015-02-19,14.577,14.688,14.255,14.42,110688,0
2015-02-20,14.158,14.577,14.158,14.465,130177,0
2015-02-23,14.455,14.455,13.973,14.318,96179,0
2015-02-24,14.343,14.373,14.079,14.181,50278,0
2015-02-25,14.201,14.347,14.079,14.251,39188,0
2015-02-26,14.264,14.513,14.216,14.439,123069,0
2015-02-27,14.542,14.848,13.874,14.162,211083,0
2015-03-02,14.226,14.415,14.138,14.347,72918,0
2015-03-03,14.255,14.6,14.133,14.435,83598,0
2015-03-04,14.363,14.439,14.143,14.264,110714,0
2015-03-05,14.241,14.595,13.964,14.089,56281,0
2015-03-06,14.289,14.289,13.685,13.798,167402,0
2015-03-09,13.759,13.939,13.724,13.788,47449,0
2015-03-10,13.986,13.986,13.452,13.549,71480,0
2015-03-11,13.831,13.909,13.53,13.689,90172,0
2015-03-12,13.851,14.289,13.807,14.274,122832,0
2015-03-13,14.226,14.605,14.191,14.435,100852,0
2015-03-16,14.586,15.014,14.523,15.004,153846,0
2015-03-17,14.917,15.185,14.897,15.033,145836,0
2015-03-18,15.033,15.491,15.019,15.404,112973,0
2015-03-19,15.414,16.066,15.385,16.032,157544,0
2015-03-20,16.095,16.397,15.551,15.866,1221326,0
2015-03-23,16.1,16.163,15.579,15.954,132074,0
2015-03-24,15.891,16.002,15.525,15.71,119545,0
2015-03-25,15.745,15.969,15.228,15.273,129199,0
2015-03-26,15.277,15.564,15.097,15.35,89761,0
2015-03-27,15.366,15.525,15.155,15.448,111741,0
2015-03-30,15.496,15.617,15.336,15.496,95101,0
2015-03-31,15.438,15.438,15.059,15.171,78399,0
2015-04-01,15.282,16.333,15.063,16.173,369520,0
2015-04-02,16.207,17.035,16.066,16.782,267025,0
2015-04-06,16.722,17.204,16.041,16.158,273186,0
2015-04-07,16.221,16.343,15.739,16.076,234712,0
2015-04-08,16.227,16.378,15.95,16.329,109686,0
2015-04-09,16.402,16.538,16.135,16.528,101665,0
2015-04-10,16.665,16.845,16.538,16.67,158776,0
2015-04-13,16.61,17.006,16.558,16.884,135566,0
2015-04-14,16.747,17.284,16.636,17.074,133717,0
2015-04-15,17.074,17.517,17.029,17.269,124690,0
2015-04-16,17.294,17.693,17.254,17.541,217560,0
2015-04-17,17.336,17.336,16.801,16.987,152614,0
2015-04-20,17.112,17.536,17.049,17.279,102459,0
2015-04-21,17.425,17.517,17.279,17.444,120424,0
2015-04-22,17.298,17.492,16.901,17.341,60090,0
2015-04-23,17.346,17.527,17.294,17.478,94896,0
2015-04-24,17.429,17.619,17.269,17.439,130684,0
2015-04-27,17.482,17.891,17.142,17.22,172538,0
2015-04-28,17.156,18.291,17.156,17.916,204807,0
2015-04-29,17.828,18.096,17.448,17.498,101468,0
2015-04-30,17.381,17.419,16.719,16.777,249771,0
2015-05-01,16.757,16.967,16.435,16.722,161036,0
2015-05-04,16.796,18.247,16.426,16.465,252442,0
2015-05-05,16.465,16.7,16.066,16.49,195750,0
2015-05-06,16.052,16.119,15.264,15.696,188594,0
2015-05-07,15.593,15.735,15.087,15.277,171936,0
2015-05-08,15.36,15.551,15.092,15.346,139469,0
2015-05-11,15.35,15.579,15.185,15.531,204376,0
2015-05-12,15.399,15.458,14.947,15.316,85485,0
2015-05-13,15.336,15.336,15.073,15.185,104549,0
2015-05-14,15.282,15.321,14.971,15.189,447778,0
2015-05-15,15.185,15.394,14.941,15.36,115205,0
2015-05-18,15.189,15.506,15.126,15.418,109446,0
2015-05-19,15.462,15.637,15.171,15.525,127684,0
2015-05-20,15.277,15.579,15.194,15.551,142139,0
2015-05-21,15.506,15.739,15.472,15.561,111946,0
2015-05-22,15.487,15.535,15.043,15.389,104549,0
2015-05-26,15.264,15.798,15.214,15.764,196446,0
2015-05-27,15.725,15.891,15.375,15.729,101673,0
2015-05-28,15.643,15.682,15.356,15.375,156331,0
2015-05-29,15.37,15.458,15.097,15.301,160830,0
2015-06-01,15.34,15.516,14.644,15.059,303858,0
2015-06-02,15.019,15.569,14.719,15.506,215951,0
2015-06-03,15.598,15.866,15.069,15.672,148507,0
2015-06-04,15.535,15.779,15.277,15.491,87707,0
2015-06-05,15.35,15.677,15.019,15.663,137415,0
2015-06-08,15.687,15.789,15.487,15.643,86063,0
2015-06-09,15.593,15.689,15.442,15.569,109182,0
2015-06-10,15.696,16.231,15.687,16.095,115167,0
2015-06-11,16.066,16.303,15.428,15.838,124942,0
2015-06-12,15.842,16.158,15.822,15.827,90993,0
2015-06-15,15.637,15.672,14.927,15.039,179524,0
2015-06-16,14.971,15.448,14.902,15.389,128172,0
2015-06-17,15.491,15.491,15.073,15.291,118518,0
2015-06-18,15.399,15.857,15.264,15.755,129199,0
2015-06-19,15.803,15.822,15.535,15.691,675366,0
2015-06-22,15.891,16.333,15.876,16.303,138236,0
2015-06-23,16.402,16.63,16.286,16.6,163930,0
2015-06-24,16.49,16.636,16.29,16.49,125297,0
2015-06-25,16.45,16.767,16.45,16.703,85447,0
2015-06-26,16.796,16.831,16.319,16.65,371369,0
2015-06-29,16.646,16.86,16.193,16.237,118518,0
2015-06-30,16.313,16.728,16.217,16.665,208241,0
2015-07-01,16.787,16.869,16.558,16.825,169662,0
2015-07-02,16.869,16.982,16.6,16.845,84626,0
2015-07-06,16.67,17.039,16.553,17.025,220192,0
2015-07-07,17.001,17.294,16.63,17.254,170894,0
2015-07-08,17.044,17.112,16.29,16.6,124475,0
2015-07-09,16.825,17.259,16.388,16.616,132074,0
2015-07-10,16.831,16.913,16.577,16.66,90993,0
2015-07-13,16.568,16.903,16.568,16.884,130021,0
2015-07-14,16.898,17.112,16.6,16.982,91462,0
2015-07-15,16.947,16.991,16.65,16.757,94070,0
2015-07-16,16.801,17.064,16.757,17.029,108454,0
2015-07-17,17.099,17.152,16.719,16.913,164733,0
2015-07-20,16.889,17.019,16.6,16.787,181372,0
2015-07-21,16.738,16.879,16.313,16.368,74972,0
2015-07-22,16.323,16.402,16.105,16.281,45189,0
2015-07-23,16.251,16.587,16.154,16.295,92431,0
2015-07-24,16.237,16.281,15.915,16.052,86680,0
2015-07-27,16.012,16.036,15.687,15.808,87090,0
2015-07-28,15.833,16.012,15.448,15.745,162474,0
2015-07-29,15.75,15.954,15.472,15.838,83598,0
2015-07-30,15.706,15.812,15.472,15.511,137004,0
2015-07-31,15.38,17.633,15.264,16.738,273597,0
2015-08-03,16.762,17.279,16.46,16.947,127397,0
2015-08-04,17.039,17.381,16.709,17.176,256549,0
2015-08-05,17.346,17.507,17.079,17.288,113384,0
2015-08-06,17.376,17.498,17.132,17.303,121839,0
2015-08-07,17.161,17.4,17.132,17.294,147891,0
2015-08-10,17.406,17.891,17.224,17.561,180345,0
2015-08-11,17.91,21.518,17.91,20.828,550538,0
2015-08-12,20.749,20.901,19.912,19.966,284073,0
2015-08-13,20.005,20.618,19.912,20.049,162268,0
2015-08-14,19.96,20.468,19.96,20.345,156517,0
2015-08-17,20.345,20.448,20.165,20.302,172743,0
2015-08-18,20.185,20.433,20.185,20.302,113178,0
2015-08-19,20.122,20.34,19.917,20.219,125502,0
2015-08-20,19.97,20.257,19.591,19.611,176032,0
2015-08-21,19.23,20.062,19.23,19.561,244223,0
2015-08-24,18.914,19.838,18.501,18.549,295569,0
2015-08-25,19.29,19.29,17.907,18.222,252442,0
2015-08-26,18.603,19.23,18.277,19.172,182605,0
2015-08-27,19.669,19.922,19.045,19.352,196366,0
2015-08-28,19.196,19.416,18.983,19.211,130432,0
2015-08-31,19.216,19.659,18.812,18.836,256344,0
2015-09-01,18.578,19.099,18.578,18.744,256754,0
2015-09-02,18.933,19.571,18.762,19.571,184247,0
2015-09-03,19.616,19.95,19.128,19.304,132279,0
2015-09-04,18.997,19.537,18.997,19.425,82366,0
2015-09-08,19.673,19.966,19.386,19.713,148096,0
2015-09-09,19.927,20.122,19.29,19.469,165144,0
2015-09-10,19.327,19.616,19.077,19.235,114908,0
2015-09-11,19.065,19.352,18.919,19.327,115642,0
2015-09-14,19.327,19.718,18.871,19.123,184658,0
2015-09-15,19.221,19.523,18.993,19.25,181372,0
2015-09-16,19.314,20.594,19.007,19.79,479412,0
2015-09-17,19.723,20.151,19.392,19.907,188907,0
2015-09-18,19.557,20.185,18.973,19.148,663451,0
2015-09-21,19.332,20.302,19.327,20.18,276473,0
2015-09-22,20.01,20.934,19.898,20.419,312828,0
2015-09-23,20.55,21.275,20.473,21.154,168050,0
2015-09-24,21.115,21.397,20.871,21.211,207002,0
2015-09-25,21.397,21.514,20.759,20.92,321457,0
2015-09-28,20.998,20.998,20,20.359,216589,0
2015-09-29,20.307,20.618,20.107,20.516,171305,0
2015-09-30,20.628,21.1,20.419,20.841,320019,0
2015-10-01,20.813,21.042,19.97,20.112,236212,0
2015-10-02,19.922,20.219,19.114,20.097,139469,0
2015-10-05,20.257,20.857,20.185,20.739,165597,0
2015-10-06,20.711,21.065,20.531,20.594,153025,0
2015-10-07,20.778,21.065,20.302,21.061,212182,0
2015-10-08,20.983,21.08,20.711,21.056,145426,0
2015-10-09,21.168,21.426,20.671,20.968,345899,0
2015-10-12,21.065,21.402,20.749,21.24,97293,0
2015-10-13,21.353,21.422,21.095,21.26,149738,0
2015-10-14,21.334,21.426,20.881,20.915,159598,0
2015-10-15,21.046,22.317,20.949,22.23,271132,0
2015-10-16,22.323,22.716,22.088,22.478,223067,0
2015-10-19,22.434,23.023,22.249,22.512,214940,0
2015-10-20,22.775,23.214,22.726,22.969,109882,0
2015-10-21,22.983,23.048,22.584,22.61,127351,0
2015-10-22,22.696,23.266,22.614,23.028,168635,0
2015-10-23,23.379,23.379,22.838,23.038,127556,0
2015-10-26,23.057,23.125,22.565,22.686,137004,0
2015-10-27,22.492,22.867,22.078,22.337,211155,0
2015-10-28,22.755,23.603,22.409,23.563,176648,0
2015-10-29,23.412,23.567,22.449,22.546,194517,0
2015-10-30,22.508,24.152,22.444,22.779,218754,0
2015-11-02,22.853,23.87,22.853,23.534,224820,0
2015-11-03,23.544,24.016,22.949,23.426,605210,0
2015-11-04,23.485,24.419,23.116,23.338,225083,0
2015-11-05,23.343,23.406,22.963,23.278,258272,0
2015-11-06,23.185,23.839,22.885,23.834,145811,0
2015-11-09,23.834,23.834,22.954,23.308,148535,0
2015-11-10,23.131,23.976,23.131,23.966,216582,0
2015-11-11,24.095,24.581,23.618,23.849,170622,0
2015-11-12,23.653,24.183,23.391,24.149,282675,0
2015-11-13,23.966,24.419,23.623,24.301,252985,0
2015-11-16,24.366,24.366,23.46,23.671,233055,0
2015-11-17,23.676,23.751,23.23,23.244,228988,0
2015-11-18,23.258,24.601,22.998,24.459,302605,0
2015-11-19,24.257,24.946,22.905,24.921,285319,0
2015-11-20,25.083,25.246,24.675,24.744,135440,0
2015-11-23,24.754,24.989,24.661,24.862,110833,0
2015-11-24,25.113,25.113,24.611,24.896,78499,0
2015-11-25,24.936,24.936,24.164,24.306,135644,0
2015-11-27,24.351,24.601,24.164,24.552,60399,0
2015-11-30,24.689,24.857,23.726,23.741,568808,0
2015-12-01,23.765,23.928,23.436,23.79,158072,0
2015-12-02,23.81,23.898,23.465,23.549,163276,0
2015-12-03,23.549,23.908,22.998,23.18,172045,0
2015-12-04,23.19,23.648,23.19,23.475,116731,0
2015-12-07,23.5,23.5,22.983,23.205,133813,0
2015-12-08,22.91,24.011,22.516,23.5,201678,0
2015-12-09,23.446,23.47,22.821,22.91,92124,0
2015-12-10,22.797,22.851,22.359,22.388,161674,0
2015-12-11,22.01,22.693,21.474,21.567,212311,0
2015-12-14,21.405,21.582,21.196,21.415,247715,0
2015-12-15,21.528,22.078,21.513,21.788,217192,0
2015-12-16,21.995,21.995,21.435,21.917,141948,0
2015-12-17,21.995,22.054,21.543,21.7,97411,0
2015-12-18,21.577,21.612,20.805,21.065,642629,0
2015-12-21,21.046,21.622,21.017,21.405,156997,0
2015-12-22,21.395,21.503,20.967,21.469,101271,0
2015-12-23,21.543,21.897,21.449,21.69,151912,0
2015-12-24,21.675,21.907,21.498,21.592,47255,0
2015-12-28,21.415,21.572,21.312,21.498,96496,0
2015-12-29,21.577,21.72,21.464,21.665,109922,0
2015-12-30,21.695,22,21.597,21.793,87859,0
2015-12-31,21.793,21.793,21.13,21.169,120283,0
2016-01-04,20.722,22.098,20.146,20.299,216544,0
2016-01-05,20.259,20.387,19.502,20.279,109044,0
2016-01-06,19.906,22.093,19.906,20.427,152723,0
2016-01-07,20.112,22,19.876,20.062,141314,0
2016-01-08,20.181,21.622,19.856,19.934,201207,0
2016-01-11,19.866,20.805,18.863,19.954,343105,0
2016-01-12,20.181,20.23,19.512,20.004,206337,0
2016-01-13,20.122,20.586,19.876,20.191,218622,0
2016-01-14,20.495,21.587,20.195,20.682,137395,0
2016-01-15,20.072,21.528,19.659,20.269,117225,0
2016-01-19,20.485,21.302,20.082,20.928,229191,0
2016-01-20,20.584,21.046,19.807,20.594,166358,0
2016-01-21,20.534,20.692,20.082,20.367,145214,0
2016-01-22,20.682,21.115,20.181,21.056,149338,0
2016-01-25,20.977,21.882,20.928,21.42,135014,0
2016-01-26,21.607,22.246,21.528,21.823,130126,0
2016-01-27,21.803,23.573,21.092,21.715,150380,0
2016-01-28,21.872,22.403,21.43,21.607,108221,0
2016-01-29,21.685,22.875,21.665,22.59,179393,0
2016-02-01,22.383,22.61,21.655,22.04,97311,0
2016-02-02,21.823,22.03,21.125,21.627,113607,0
2016-02-03,21.725,22.078,21.37,21.96,118099,0
2016-02-04,22,22.325,21.528,21.655,88390,0
2016-02-05,21.597,21.774,20.987,20.997,143116,0
2016-02-08,20.83,21.154,20.249,21.085,100157,0
2016-02-09,20.761,21.037,20.289,20.82,85674,0
2016-02-10,20.919,21.449,20.436,21.075,113081,0
2016-02-11,20.702,21.725,20.554,21.587,104917,0
2016-02-12,21.793,21.843,21.125,21.538,79311,0
2016-02-16,21.725,21.725,20.21,21.341,77934,0
2016-02-17,21.43,21.793,21.154,21.489,130152,0
2016-02-18,21.469,21.95,21.267,21.665,79980,0
2016-02-19,21.637,22.02,21.252,21.705,70720,0
2016-02-22,21.882,22.128,21.582,21.784,70503,0
2016-02-23,21.793,23.165,21.705,22.403,85345,0
2016-02-24,22.423,22.61,22.059,22.502,63814,0
2016-02-25,22.551,23.386,22.315,23.16,101981,0
2016-02-26,23.603,23.603,21.135,22.512,179394,0
2016-02-29,22.698,23.966,22.698,23.761,182187,0
2016-03-01,23.996,24.321,23.613,24.291,102455,0
2016-03-02,24.291,24.852,23.711,24.773,136475,0
2016-03-03,24.901,25.009,23.761,23.938,144757,0
2016-03-04,23.918,24.262,23.681,24.252,124232,0
2016-03-07,24.311,24.567,23.2,23.534,131088,0
2016-03-08,23.278,24.026,23.131,23.662,86453,0
2016-03-09,23.849,24.538,23.8,24.508,164440,0
2016-03-10,24.576,24.661,23.662,24.173,98470,0
2016-03-11,24.361,24.694,24.104,24.449,79755,0
2016-03-14,24.596,24.793,24.095,24.301,143348,0
2016-03-15,24.164,24.576,24.095,24.351,96387,0
2016-03-16,24.301,25.56,24.301,25.098,191066,0
2016-03-17,25.216,25.806,24.872,25.639,111703,0
2016-03-18,25.865,25.865,24.979,25.256,304551,0
2016-03-21,24.862,25.216,24.488,24.803,132533,0
2016-03-22,24.773,25.521,24.508,25.412,102608,0
2016-03-23,25.422,25.963,24.951,25.304,141992,0
2016-03-24,25.127,25.403,24.852,25.186,89218,0
2016-03-28,25.374,25.531,24.931,25.069,139408,0
2016-03-29,24.931,26.544,24.901,26.514,126349,0
2016-03-30,26.554,26.71,25.918,26.612,94274,0
2016-03-31,26.78,27.075,26.199,26.307,125098,0
2016-04-01,26.082,27.272,26.03,27.242,127552,0
2016-04-04,27.202,27.202,26.367,26.78,119435,0
2016-04-05,26.396,26.691,26.002,26.101,87561,0
2016-04-06,26.052,26.18,25.679,26.091,78943,0
2016-04-07,26.091,26.091,25.491,25.56,169608,0
2016-04-08,25.727,26.131,25.265,26.111,125023,0
2016-04-11,26.445,26.465,25.599,25.649,91630,0
2016-04-12,25.786,26.269,25.472,25.669,114055,0
2016-04-13,25.904,26.239,25.491,26.239,126420,0
2016-04-14,26.14,26.337,25.609,26.16,75437,0
2016-04-15,26.012,26.416,25.875,26.259,69384,0
2016-04-18,26.416,26.52,26.199,26.327,79640,0
2016-04-19,26.504,27.217,26.288,26.897,68940,0
2016-04-20,26.996,27.144,26.602,26.642,49510,0
2016-04-21,26.632,26.632,25.904,25.964,56846,0
2016-04-22,26.17,27.193,26.17,27.104,109708,0
2016-04-25,27.153,27.212,26.583,26.71,93312,0
2016-04-26,26.592,27.488,26.554,27.37,112033,0
2016-04-27,27.507,27.695,27.055,27.291,79453,0
2016-04-28,27.173,27.615,27.173,27.39,144879,0
2016-04-29,27.045,28.52,26.809,28.215,185896,0
2016-05-02,28.461,30.123,28.24,30.064,164238,0
2016-05-03,30.016,30.419,29.552,30.231,171478,0
2016-05-04,30.221,30.349,29.789,29.966,117693,0
2016-05-05,29.996,30.074,29.593,29.631,79915,0
2016-05-06,29.631,29.789,28.786,29.769,78198,0
2016-05-09,29.996,30.158,29.445,29.789,99554,0
2016-05-10,29.809,30.133,29.563,30.104,96393,0
2016-05-11,30.133,30.684,29.75,29.799,82909,0
2016-05-12,29.888,30.517,29.593,30.202,80594,0
2016-05-13,30.192,30.192,29.022,29.101,120014,0
2016-05-16,29.16,29.593,29.101,29.199,113325,0
2016-05-17,29.316,29.323,28.048,28.353,214719,0
2016-05-18,28.353,29.455,28.313,28.865,113466,0
2016-05-19,28.668,28.993,27.96,28.746,95429,0
2016-05-20,28.815,29.376,28.786,29.14,86999,0
2016-05-23,29.316,29.504,29.081,29.101,70276,0
2016-05-24,29.278,30.044,29.111,29.966,115268,0
2016-05-25,30.123,30.871,29.681,30.586,125409,0
2016-05-26,30.822,31.019,30.556,30.812,165070,0
2016-05-27,30.939,31.343,30.566,30.772,106119,0
2016-05-31,31.107,31.844,30.817,31.461,272885,0
2016-06-01,31.49,31.619,30.743,31.392,150272,0
2016-06-02,31.372,32.828,31.215,32.779,185699,0
2016-06-03,32.927,33.625,32.444,33.585,228942,0
2016-06-06,33.831,34.293,33.546,33.9,227931,0
2016-06-07,34.156,35.276,33.953,35.001,224094,0
2016-06-08,35.061,35.611,34.918,35.591,181502,0
2016-06-09,34.411,34.421,31.982,33.546,430037,0
2016-06-10,32.945,33.703,32.533,33.212,198773,0
2016-06-13,33.25,33.802,33.172,33.673,153060,0
2016-06-14,33.585,34.293,33.28,34.156,179872,0
2016-06-15,34.411,34.618,34.018,34.087,125517,0
2016-06-16,33.87,35.228,33.821,35.198,225606,0
2016-06-17,35.188,35.198,33.693,34.175,301285,0
2016-06-20,34.372,35.483,34.106,35.061,243819,0
2016-06-21,35.375,35.464,34.628,35.109,115690,0
2016-06-22,35.356,35.729,34.815,34.893,120677,0
2016-06-23,35.356,36.113,35.228,35.886,159877,0
2016-06-24,34.391,35.798,33.92,35.375,418756,0
2016-06-27,35.375,36.152,35.218,35.513,303638,0
2016-06-28,36.191,36.752,35.808,35.886,173753,0
2016-06-29,36.191,37.372,36.191,37.214,162720,0
2016-06-30,37.775,38.463,37.302,38.414,400367,0
2016-07-01,38.473,38.709,37.17,38.207,228229,0
2016-07-05,38.197,39.29,38.05,38.699,216704,0
2016-07-06,38.719,39.201,38.02,38.67,154398,0
2016-07-07,38.443,38.935,38.257,38.728,164194,0
2016-07-08,38.975,40.253,38.847,40.165,193117,0
2016-07-11,40.115,40.981,39.884,40.971,270047,0
2016-07-12,41.423,41.561,40.833,41.148,288798,0
2016-07-13,41.502,41.954,40.863,41.178,208216,0
2016-07-14,41.316,41.611,40.528,40.548,327508,0
2016-07-15,40.971,41.256,40.489,40.883,174004,0
2016-07-18,40.676,41.089,40.411,40.902,160886,0
2016-07-19,41.059,41.306,40.754,40.912,119235,0
2016-07-20,41.236,41.296,40.283,40.381,215548,0
2016-07-21,40.263,40.263,38.788,39.23,479785,0
2016-07-22,39.22,41.011,39.102,40.912,253013,0
2016-07-25,40.921,41.109,40.42,40.578,92018,0
2016-07-26,40.263,40.981,40.263,40.588,176272,0
2016-07-27,40.598,41.049,40.361,40.499,127794,0
2016-07-28,40.784,40.784,39.751,39.958,99860,0
2016-07-29,39.663,40.636,39.562,40.401,151395,0
2016-08-01,40.538,40.76,39.958,40.135,105514,0
2016-08-02,39.791,39.928,38.453,38.935,245670,0
2016-08-03,38.995,39.308,38.532,38.965,101077,0
2016-08-04,38.738,39.358,38.61,38.955,160625,0
2016-08-05,37.224,38.09,32.651,33.222,815756,0
2016-08-08,32.375,32.7,30.763,30.979,802699,0
2016-08-09,30.871,31.038,29.593,29.72,486570,0
2016-08-10,29.612,29.799,28.52,28.796,447789,0
2016-08-11,29.17,29.523,27.438,27.635,406430,0
2016-08-12,27.557,28.038,27.085,27.783,471047,0
2016-08-15,27.783,27.96,26.77,26.868,307545,0
2016-08-16,27.733,29.406,27.675,28.393,940890,0
2016-08-17,27.822,28.068,26.534,26.544,405532,0
2016-08-18,26.465,26.514,25.984,26.435,423216,0
2016-08-19,26.259,26.662,25.344,25.589,359225,0
2016-08-22,25.432,25.531,24.823,24.951,269555,0
2016-08-23,24.921,25.57,24.921,25.462,361682,0
2016-08-24,25.432,25.875,25.176,25.344,325523,0
2016-08-25,25.176,25.697,25.039,25.697,333897,0
2016-08-26,25.629,25.894,24.508,24.606,276818,0
2016-08-29,24.773,25.059,24.616,24.813,248165,0
2016-08-30,24.734,25.403,24.704,25.334,434175,0
2016-08-31,25.344,25.432,25.039,25.284,352186,0
2016-09-01,25.196,25.403,25.157,25.284,464779,0
2016-09-02,25.304,25.511,25.019,25.354,401804,0
2016-09-06,25.186,25.481,25.059,25.127,616739,0
2016-09-07,25.078,25.186,24.823,25.039,345130,0
2016-09-08,25.039,25.236,24.941,25.157,157291,0
2016-09-09,24.931,25.275,24.862,25.157,382344,0
2016-09-12,25.127,26.77,25.069,26.504,529710,0
2016-09-13,26.199,26.278,25.216,25.649,344678,0
2016-09-14,25.521,25.57,25.103,25.393,262325,0
2016-09-15,25.374,25.884,25.304,25.875,251228,0
2016-09-16,25.954,26.002,25.56,25.806,718328,0
2016-09-19,26.022,26.145,25.501,25.992,204571,0
2016-09-20,26.16,26.193,25.707,25.826,167446,0
2016-09-21,25.914,26.632,25.679,26.592,312475,0
2016-09-22,26.77,27.055,26.199,26.858,259474,0
2016-09-23,26.682,26.897,26.494,26.799,150716,0
2016-09-26,26.701,26.72,26.396,26.524,154278,0
2016-09-27,26.435,26.849,26.189,26.74,140619,0
2016-09-28,26.74,26.907,26.554,26.809,158133,0
2016-09-29,26.592,27.155,26.425,27.144,203130,0
2016-09-30,27.282,27.37,26.691,26.76,497615,0
2016-10-03,26.75,26.77,26.022,26.189,287262,0
2016-10-04,26.259,26.578,25.501,25.767,247623,0
2016-10-05,25.806,25.816,25.393,25.757,177885,0
2016-10-06,25.697,25.826,25.501,25.659,96508,0
2016-10-07,25.669,25.697,24.989,25.541,182950,0
2016-10-10,25.579,26.297,25.275,26.091,140385,0
2016-10-11,26.062,26.534,25.462,25.589,127189,0
2016-10-12,25.669,25.826,25.364,25.462,122877,0
2016-10-13,25.216,25.747,25.108,25.511,142180,0
2016-10-14,25.481,25.974,25.393,25.403,94275,0
2016-10-17,25.275,25.619,24.783,25.176,163987,0
2016-10-18,25.127,26.46,25.029,26.111,222136,0
2016-10-19,26.259,26.259,25.546,25.669,138768,0
2016-10-20,25.472,25.57,25.127,25.422,92134,0
2016-10-21,25.127,25.619,25.026,25.57,121058,0
2016-10-24,25.669,26.307,25.669,25.865,114177,0
2016-10-25,26.012,26.307,25.865,26.012,122001,0
2016-10-26,25.914,26.111,25.374,25.57,110953,0
2016-10-27,25.767,25.964,25.324,25.669,102367,0
2016-10-28,25.865,26.283,25.57,25.767,119080,0
2016-10-31,25.964,26.111,25.619,25.964,218288,0
2016-11-01,25.914,26.16,25.078,25.226,156662,0
2016-11-02,25.325,25.424,23.686,23.935,343301,0
2016-11-03,24.034,24.332,23.637,24.183,173615,0
2016-11-04,24.133,25.573,23.992,25.126,275395,0
2016-11-07,23.984,24.779,21.899,23.388,522988,0
2016-11-08,24.332,24.481,23.388,24.282,374275,0
2016-11-09,23.786,24.878,23.537,24.779,234123,0
2016-11-10,25.027,25.474,23.935,25.176,350185,0
2016-11-11,25.275,26.368,24.729,26.02,271543,0
2016-11-14,26.318,26.467,25.772,26.02,265115,0
2016-11-15,25.921,26.219,25.524,25.772,180664,0
2016-11-16,25.772,25.921,24.779,25.573,163699,0
2016-11-17,25.673,25.971,25.474,25.474,191702,0
2016-11-18,25.474,26.517,25.474,26.467,187177,0
2016-11-21,26.616,26.964,26.12,26.914,158382,0
2016-11-22,26.964,27.609,26.91,27.56,133197,0
2016-11-23,27.361,28.007,27.262,27.758,105488,0
2016-11-25,27.808,28.205,27.56,27.709,58573,0
2016-11-28,27.709,28.503,27.634,28.453,151030,0
2016-11-29,28.503,28.652,28.255,28.453,119170,0
2016-11-30,28.453,28.702,27.51,27.858,213344,0
2016-12-01,27.808,28.453,26.715,26.914,190635,0
2016-12-02,26.964,27.51,26.715,26.765,153704,0
2016-12-05,26.765,27.162,26.517,27.063,179619,0
2016-12-06,27.113,27.659,26.914,27.46,126200,0
2016-12-07,27.609,28.826,27.51,28.602,141995,0
2016-12-08,28.553,29.794,28.453,29.745,218160,0
2016-12-09,29.745,29.993,29.496,29.794,203148,0
2016-12-12,29.596,29.596,27.584,27.609,190418,0
2016-12-13,27.808,28.106,27.51,27.907,191074,0
2016-12-14,28.007,28.156,27.46,27.56,168450,0
2016-12-15,27.659,28.255,27.46,27.957,162362,0
2016-12-16,27.808,28.453,27.336,27.46,537253,0
2016-12-19,27.46,28.007,27.262,27.46,170936,0
2016-12-20,27.46,28.031,27.063,27.808,115039,0
2016-12-21,27.907,28.503,27.709,27.709,134613,0
2016-12-22,27.758,27.957,27.361,27.808,80481,0
2016-12-23,27.808,28.503,27.733,28.106,94613,0
2016-12-27,28.007,29.645,28.007,29.198,151500,0
2016-12-28,29.298,29.298,28.404,28.602,136297,0
2016-12-29,28.751,29.149,28.379,28.751,119879,0
2016-12-30,28.851,28.851,26.641,27.113,235665,0
2017-01-03,27.411,29.645,26.964,28.702,377876,0
2017-01-04,28.801,29.993,28.453,29.794,221677,0
2017-01-05,29.745,30.887,29.447,30.589,238702,0
2017-01-06,30.638,30.837,28.801,28.95,145812,0
2017-01-09,28.9,28.95,27.51,27.808,324327,0
2017-01-10,27.659,27.833,26.467,27.758,289437,0
2017-01-11,27.808,28.602,27.311,27.46,172576,0
2017-01-12,27.411,27.609,26.269,27.212,191777,0
2017-01-13,27.262,27.56,26.666,26.964,206378,0
2017-01-17,26.914,27.212,26.308,26.616,169557,0
2017-01-18,26.616,27.162,25.946,26.219,214638,0
2017-01-19,26.219,26.367,25.722,25.971,140678,0
2017-01-20,25.971,26.318,25.971,26.07,111767,0
2017-01-23,26.02,26.566,26.02,26.517,78353,0
2017-01-24,26.566,27.063,26.07,26.765,207763,0
2017-01-25,27.063,27.113,26.517,26.914,84710,0
2017-01-26,26.815,27.262,26.616,27.212,83920,0
2017-01-27,27.311,27.858,26.914,27.758,138486,0
2017-01-30,27.609,27.808,27.311,27.46,167319,0
2017-01-31,27.311,27.758,26.964,27.063,127359,0
2017-02-01,27.212,27.51,25.176,26.12,433799,0
2017-02-02,26.169,26.815,26.07,26.616,189278,0
2017-02-03,26.864,27.311,26.566,27.113,179330,0
2017-02-06,27.113,27.113,26.566,26.616,177460,0
2017-02-07,26.715,26.765,26.418,26.566,149083,0
2017-02-08,26.418,27.013,25.921,26.12,107556,0
2017-02-09,26.219,26.566,26.219,26.517,95110,0
2017-02-10,26.566,27.51,26.318,27.46,92605,0
2017-02-13,27.56,27.684,27.113,27.311,94301,0
2017-02-14,27.162,27.609,26.964,27.56,106676,0
2017-02-15,27.56,27.758,27.361,27.659,92184,0
2017-02-16,27.659,28.503,27.634,28.255,145306,0
2017-02-17,28.404,28.801,28.056,28.801,151968,0
2017-02-21,28.9,29.298,28.255,28.602,132016,0
2017-02-22,28.602,29.695,28.503,29.645,172896,0
2017-02-23,29.695,29.745,29.173,29.422,89626,0
2017-02-24,29.248,29.546,28.652,28.9,152749,0
2017-02-27,28.9,29.149,28.354,28.801,170609,0
2017-02-28,28.801,28.801,27.56,27.907,313903,0
2017-03-01,28.255,28.453,27.808,28.056,186261,0
2017-03-02,28.007,28.007,27.063,27.262,116139,0
2017-03-03,27.262,27.51,26.07,26.666,186469,0
2017-03-06,26.418,27.833,26.12,26.368,188466,0
2017-03-07,26.368,26.765,25.375,25.673,237750,0
2017-03-08,25.772,26.02,25.325,25.871,190510,0
2017-03-09,25.772,25.921,25.474,25.772,126072,0
2017-03-10,25.971,26.07,25.623,25.971,126056,0
2017-03-13,26.031,26.815,25.921,26.765,94486,0
2017-03-14,26.566,27.361,26.169,26.467,131746,0
2017-03-15,26.616,27.262,26.278,27.162,123152,0
2017-03-16,27.311,27.957,26.964,27.858,152736,0
2017-03-17,26.368,27.858,26.269,26.815,551800,0
2017-03-20,26.318,28.578,26.219,28.056,323839,0
2017-03-21,28.255,28.404,27.535,27.659,224699,0
2017-03-22,27.56,28.255,27.143,27.46,202388,0
2017-03-23,27.46,28.95,27.262,28.404,239521,0
2017-03-24,28.553,29.298,27.361,28.652,365863,0
2017-03-27,28.404,28.925,27.51,27.709,206933,0
2017-03-28,27.609,28.056,27.262,27.833,173512,0
2017-03-29,27.758,28.156,27.709,28.007,122738,0
2017-03-30,27.957,28.255,27.758,28.205,77861,0
2017-03-31,28.056,28.503,27.709,27.858,178597,0
2017-04-03,27.907,27.957,27.088,27.212,157348,0
2017-04-04,27.212,28.106,27.212,28.106,152476,0
2017-04-05,28.156,28.801,27.609,28.652,266466,0
2017-04-06,28.553,28.602,27.957,28.602,195936,0
2017-04-07,28.503,29.049,27.957,29,184683,0
2017-04-10,29,29.347,28.95,29.248,208677,0
2017-04-11,29.049,29.347,28.925,29.049,117582,0
2017-04-12,29,30.887,28.9,30.837,330396,0
2017-04-13,30.787,30.787,29.844,29.844,115757,0
2017-04-17,29.049,30.614,28.553,30.34,224133,0
2017-04-18,30.142,30.489,29.943,30.44,187738,0
2017-04-19,30.589,30.887,30.44,30.539,185327,0
2017-04-20,30.589,30.738,30.142,30.39,167796,0
2017-04-21,30.291,30.638,30.241,30.489,148110,0
2017-04-24,30.936,31.259,30.638,30.787,144757,0
2017-04-25,30.986,31.532,30.638,31.433,162650,0
2017-04-26,31.284,32.823,31.284,32.476,182000,0
2017-04-27,32.575,32.823,31.979,32.178,123572,0
2017-04-28,32.178,32.277,31.383,31.78,230210,0
2017-05-01,31.929,32.078,31.681,31.83,133592,0
2017-05-02,31.88,32.55,31.284,32.376,187812,0
2017-05-03,32.128,32.724,30.986,31.185,372049,0
2017-05-04,30.291,31.681,29,30.936,402297,0
2017-05-05,30.986,32.029,30.986,31.681,209067,0
2017-05-08,31.632,32.376,31.582,32.227,226731,0
2017-05-09,32.277,32.476,31.78,32.078,155756,0
2017-05-10,32.029,32.227,31.731,31.88,85994,0
2017-05-11,31.83,31.83,30.837,30.986,177624,0
2017-05-12,30.887,31.383,30.589,31.309,193851,0
2017-05-15,31.433,31.731,30.986,31.135,121294,0
2017-05-16,31.185,31.284,30.738,31.135,62419,0
2017-05-17,30.738,30.986,30.44,30.589,125157,0
2017-05-18,30.539,30.986,30.39,30.688,118131,0
2017-05-19,30.688,31.334,30.539,30.986,159033,0
2017-05-22,31.036,32.078,31.007,32.029,149771,0
2017-05-23,31.979,32.029,30.738,30.837,160792,0
2017-05-24,30.887,30.887,29.844,30.142,181617,0
2017-05-25,30.241,30.539,29.253,30.291,182991,0
2017-05-26,30.241,30.489,29.844,30.266,112897,0
2017-05-30,30.092,30.489,30.042,30.291,133584,0
2017-05-31,30.39,30.539,29.943,30.44,177222,0
2017-06-01,30.489,30.787,30.291,30.539,193999,0
2017-06-02,30.638,31.83,30.589,31.731,244500,0
2017-06-05,31.731,32.476,31.532,32.327,126742,0
2017-06-06,32.128,32.401,31.83,32.029,68175,0
2017-06-07,32.078,32.277,31.433,31.483,86591,0
2017-06-08,31.632,32.178,31.284,31.979,75834,0
2017-06-09,32.029,32.674,31.532,31.632,161263,0
2017-06-12,31.582,32.128,31.334,31.88,158647,0
2017-06-13,31.929,31.929,31.314,31.632,121468,0
2017-06-14,31.731,31.88,31.16,31.383,75641,0
2017-06-15,31.085,31.433,30.887,31.135,94899,0
2017-06-16,30.887,32.029,30.787,31.929,378768,0
2017-06-19,32.029,32.128,31.632,31.88,97118,0
2017-06-20,31.83,31.83,30.738,31.234,146055,0
2017-06-21,31.234,31.433,30.018,30.042,124262,0
2017-06-22,29.844,30.191,29.496,29.645,220071,0
2017-06-23,29.695,30.042,29.347,29.943,143993,0
2017-06-26,29.993,30.142,29.248,29.596,188251,0
2017-06-27,29.546,29.993,29.397,29.596,100612,0
2017-06-28,29.844,30.44,29.645,30.241,154070,0
2017-06-29,30.291,30.291,29.521,30.092,96031,0
2017-06-30,30.142,30.738,29.745,30.489,154987,0
2017-07-03,30.539,30.688,30.34,30.39,53772,0
2017-07-05,30.44,30.638,29.943,30.142,124211,0
2017-07-06,29.894,29.993,29,29,106073,0
2017-07-07,29.149,29.298,28.553,29.149,119376,0
2017-07-10,29.198,29.794,28.9,29.645,139293,0
2017-07-11,29.645,30.092,28.602,28.751,506884,0
2017-07-12,28.9,29.347,28.652,28.9,122185,0
2017-07-13,28.851,28.95,28.007,28.056,114221,0
2017-07-14,28.106,28.751,27.808,28.702,176919,0
2017-07-17,28.9,29.198,28.553,28.702,234896,0
2017-07-18,28.652,29.198,28.354,29,154606,0
2017-07-19,29,29.695,28.652,29.645,94756,0
2017-07-20,29.695,30.887,29.596,30.837,206459,0
2017-07-21,31.234,31.234,30.365,30.638,214270,0
2017-07-24,30.638,30.638,29.298,29.447,115355,0
2017-07-25,29.695,30.688,29.447,30.291,128627,0
2017-07-26,30.489,30.589,30.142,30.34,62904,0
2017-07-27,30.44,30.688,30.042,30.44,85972,0
2017-07-28,30.191,30.688,29.943,29.993,96640,0
2017-07-31,30.042,30.589,29.546,30.539,114971,0
2017-08-01,30.688,31.135,30.241,30.986,181091,0
2017-08-02,29.943,33.469,28.851,33.221,228387,0
2017-08-03,33.121,36.498,32.873,34.661,384248,0
2017-08-04,34.661,36.548,34.512,35.604,420145,0
2017-08-07,35.654,36.274,35.346,35.803,234487,0
2017-08-08,35.803,36.548,35.306,36.001,170415,0
2017-08-09,35.654,35.853,35.306,35.405,198618,0
2017-08-10,35.107,35.828,35.008,35.157,245380,0
2017-08-11,35.356,35.505,34.74,35.157,180446,0
2017-08-14,35.207,36.2,35.058,36.15,171416,0
2017-08-15,36.2,36.399,35.753,36.15,167339,0
2017-08-16,36.2,36.548,36.051,36.299,162492,0
2017-08-17,36.051,36.15,35.107,35.107,174876,0
2017-08-18,34.76,35.281,34.512,34.959,165426,0
2017-08-21,35.008,35.107,34.412,34.71,128506,0
2017-08-22,34.909,35.058,34.611,34.76,301256,0
2017-08-23,34.512,35.157,34.487,35.008,231097,0
2017-08-24,35.157,35.679,34.959,35.604,156246,0
2017-08-25,35.703,35.803,35.381,35.654,78347,0
2017-08-28,35.703,35.803,35.455,35.505,81160,0
2017-08-29,35.008,35.654,35.008,35.604,196316,0
2017-08-30,35.505,35.852,35.306,35.654,151027,0
2017-08-31,35.852,36.448,35.654,35.803,173069,0
2017-09-01,35.753,37.044,35.455,37.044,146103,0
2017-09-05,36.796,37.64,36.796,37.193,248280,0
2017-09-06,37.243,37.441,35.505,35.902,366364,0
2017-09-07,36.101,36.2,34.065,34.561,292041,0
2017-09-08,34.512,34.959,33.667,34.561,276947,0
2017-09-11,34.76,34.81,32.898,33.121,242319,0
2017-09-12,33.171,33.717,33.171,33.667,131986,0
2017-09-13,33.618,33.965,33.221,33.568,282278,0
2017-09-14,33.518,34.015,33.221,33.866,372710,0
2017-09-15,33.965,34.512,33.717,34.214,615820,0
2017-09-18,34.214,35.405,34.114,35.356,422326,0
2017-09-19,35.405,36.746,35.157,36.697,434542,0
2017-09-20,36.597,37.59,36.498,36.945,176321,0
2017-09-21,37.094,37.541,36.945,37.491,172341,0
2017-09-22,37.59,38.335,37.59,37.988,175950,0
2017-09-25,38.087,39.204,37.888,38.583,284113,0
2017-09-26,38.782,39.179,38.087,38.186,175763,0
2017-09-27,38.435,38.534,37.094,37.739,314675,0
2017-09-28,37.839,37.839,37.044,37.491,145788,0
2017-09-29,37.64,37.67,36.895,36.945,257034,0
2017-10-02,36.994,38.435,36.895,38.435,226272,0
2017-10-03,38.286,39.726,38.236,39.527,279919,0
2017-10-04,39.577,41.513,39.527,39.924,717973,0
2017-10-05,39.924,40.669,38.881,38.931,252725,0
2017-10-06,38.832,38.881,38.087,38.236,182291,0
2017-10-09,38.435,38.931,38.186,38.583,166902,0
2017-10-10,38.931,39.328,38.534,38.683,120737,0
2017-10-11,38.732,39.13,38.484,38.534,96842,0
2017-10-12,38.484,38.608,38.037,38.484,197542,0
2017-10-13,38.435,39.03,38.36,38.732,93882,0
2017-10-16,38.931,39.279,38.633,39.03,99332,0
2017-10-17,39.03,39.502,38.509,38.732,103144,0
2017-10-18,39.08,39.13,38.583,38.981,83127,0
2017-10-19,38.981,39.527,38.633,39.279,107818,0
2017-10-20,39.626,39.626,38.931,39.03,90273,0
2017-10-23,38.881,38.931,37.988,38.236,98795,0
2017-10-24,38.286,38.633,38.037,38.385,78321,0
2017-10-25,38.534,39.527,38.335,39.477,100254,0
2017-10-26,39.577,39.875,39.229,39.477,95812,0
2017-10-27,39.676,40.123,39.229,39.726,101644,0
2017-10-30,39.229,39.477,37.044,37.094,239389,0
2017-10-31,37.441,38.186,36.597,37.739,179601,0
2017-11-01,38.186,38.186,36.796,37.64,256186,0
2017-11-02,37.15,37.85,36.1,37.2,126304,0
2017-11-03,37.3,37.625,35.9,37.25,211866,0
2017-11-06,37.05,37.05,35.6501,35.9,126760,0
2017-11-07,35.8,36,34.75,35.3,143807,0
2017-11-08,35.1,35.6,34.4,35.1,148776,0
2017-11-09,34.9,35.3,34.225,35.15,100456,0
2017-11-10,35.1,35.25,34.55,34.65,84067,0
