Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.943,13.193,12.83,13.193,56510,0
2005-02-28,12.943,13.198,12.901,13.106,33926,0
2005-03-01,13.206,13.686,13.188,13.656,46788,0
2005-03-02,13.356,13.567,12.621,13.473,60787,0
2005-03-03,13.311,13.51,13.273,13.318,31177,0
2005-03-04,13.51,13.552,13.415,13.421,16396,0
2005-03-07,13.545,13.641,12.687,13.48,31491,0
2005-03-08,13.45,13.45,13.206,13.341,24837,0
2005-03-09,13.333,13.333,13.079,13.198,20143,0
2005-03-10,13.159,13.206,12.943,13.047,26743,0
2005-03-11,13.087,13.341,13.087,13.265,23620,0
2005-03-14,13.473,13.473,13.016,13.348,25730,0
2005-03-15,13.436,13.598,13.273,13.273,39809,0
2005-03-16,13.063,13.252,12.842,13.151,30354,0
2005-03-17,12.93,13.429,12.93,13.206,55188,0
2005-03-18,13.421,13.421,13.001,13.295,100880,0
2005-03-21,13.295,13.318,13.055,13.273,17439,0
2005-03-22,13.106,13.356,13.071,13.122,38788,0
2005-03-23,13.071,13.143,12.93,12.936,23481,0
2005-03-24,13.13,13.13,12.687,12.694,27913,0
2005-03-28,12.672,13.252,12.672,13.106,33189,0
2005-03-29,13.206,13.583,13.001,13.071,79272,0
2005-03-30,13.237,13.641,13.229,13.606,40988,0
2005-03-31,13.465,13.626,13.371,13.552,47385,0
2005-04-01,13.656,13.656,13.114,13.325,63910,0
2005-04-04,13.517,13.728,13.341,13.686,50800,0
2005-04-05,13.537,14.221,13.488,14.17,80405,0
2005-04-06,14.287,14.558,14.14,14.463,91034,0
2005-04-07,14.242,14.242,13.776,14.037,71157,0
2005-04-08,14.103,14.103,13.72,13.72,33204,0
2005-04-11,13.964,13.964,13.686,13.76,38150,0
2005-04-12,13.663,13.913,13.649,13.789,40782,0
2005-04-13,13.783,13.846,13.656,13.656,17899,0
2005-04-14,13.796,13.825,13.48,13.517,34916,0
2005-04-15,13.517,13.72,13.517,13.641,40026,0
2005-04-18,13.488,13.978,13.429,13.832,70521,0
2005-04-19,13.934,14,13.736,13.825,54191,0
2005-04-20,13.76,13.789,13.502,13.51,44731,0
2005-04-21,13.76,13.832,13.229,13.67,61691,0
2005-04-22,13.524,13.524,13.295,13.371,55409,0
2005-04-25,13.56,13.964,13.341,13.537,45579,0
2005-04-26,13.56,13.744,13.356,13.48,54650,0
2005-04-27,13.341,13.76,13.341,13.552,24503,0
2005-04-28,13.45,13.502,13.415,13.465,48495,0
2005-04-29,13.465,13.606,13.387,13.51,31339,0
2005-05-02,13.48,13.583,13.094,13.222,62508,0
2005-05-03,13.174,13.311,13.13,13.206,151200,0
2005-05-04,13.237,13.371,12.958,13.237,114473,0
2005-05-05,13.087,13.28,13.001,13.13,62336,0
2005-05-06,13.273,13.28,13.024,13.214,50050,0
2005-05-09,13.265,13.265,13.001,13.106,56471,0
2005-05-10,13.071,13.071,12.732,12.83,59113,0
2005-05-11,13.101,13.101,12.732,12.958,29407,0
2005-05-12,12.958,12.993,12.563,12.651,29279,0
2005-05-13,12.651,12.651,12.505,12.505,35766,0
2005-05-16,12.386,12.679,12.386,12.651,32669,0
2005-05-17,12.454,12.672,12.432,12.469,19512,0
2005-05-18,12.549,13.001,12.549,13.001,29413,0
2005-05-19,12.864,13.188,12.791,12.83,17437,0
2005-05-20,12.584,12.965,12.549,12.965,19621,0
2005-05-23,13.341,13.606,13.032,13.032,101600,0
2005-05-24,13.032,13.371,13.032,13.193,26816,0
2005-05-25,13.311,13.341,13.136,13.206,26910,0
2005-05-26,13.341,13.341,13.222,13.318,18849,0
2005-05-27,13.341,13.465,13.311,13.415,33887,0
2005-05-31,13.48,13.626,13.379,13.436,44959,0
2005-06-01,13.707,13.707,13.143,13.415,77998,0
2005-06-02,13.56,13.56,13.295,13.371,55223,0
2005-06-03,13.371,13.387,13.114,13.237,55974,0
2005-06-06,13.265,13.265,13.024,13.167,53928,0
2005-06-07,13.288,13.288,13.024,13.039,113636,0
2005-06-08,13.159,13.174,13.016,13.101,42739,0
2005-06-09,13.024,13.193,12.886,13.032,61118,0
2005-06-10,13.071,13.087,12.93,13.024,41187,0
2005-06-13,12.993,13.188,12.836,13.114,57339,0
2005-06-14,13.039,13.265,13.039,13.188,61080,0
2005-06-15,13.055,13.198,12.894,13.198,88024,0
2005-06-16,12.93,13.295,12.93,13.273,41717,0
2005-06-17,13.333,13.333,12.836,13.063,111623,0
2005-06-20,13.001,13.106,12.864,12.986,39006,0
2005-06-21,12.864,12.943,12.776,12.916,24580,0
2005-06-22,12.894,13.122,12.894,13.009,36849,0
2005-06-23,13.009,13.071,12.923,12.936,21290,0
2005-06-24,12.894,13.055,12.761,12.769,63880,0
2005-06-27,12.746,13.379,12.454,12.986,104759,0
2005-06-28,13.136,13.136,12.894,13.039,45310,0
2005-06-29,12.908,13.415,12.665,13.087,48648,0
2005-06-30,12.93,13.071,12.694,12.973,32752,0
2005-07-01,12.807,13.26,12.672,13.039,81675,0
2005-07-05,12.916,13.415,12.878,13.387,32563,0
2005-07-06,13.341,13.67,13.341,13.495,29593,0
2005-07-07,13.273,13.613,13.245,13.545,18443,0
2005-07-08,13.311,13.76,13.311,13.76,37166,0
2005-07-11,13.76,13.76,13.699,13.76,35778,0
2005-07-12,13.613,13.957,13.613,13.876,39515,0
2005-07-13,13.67,13.817,13.348,13.713,38584,0
2005-07-14,13.575,13.641,13.394,13.531,38938,0
2005-07-15,13.325,13.707,13.122,13.67,29811,0
2005-07-18,13.598,13.606,13.295,13.295,35999,0
2005-07-19,13.457,13.502,13.122,13.457,38610,0
2005-07-20,13.356,13.626,13.18,13.545,36490,0
2005-07-21,13.545,13.552,13.28,13.348,26718,0
2005-07-22,13.465,13.56,13.245,13.537,34332,0
2005-07-25,13.429,13.51,13.356,13.356,22570,0
2005-07-26,13.288,13.686,13.198,13.613,210408,0
2005-07-27,13.619,13.619,13.333,13.379,67009,0
2005-07-28,13.457,13.713,13.325,13.713,27136,0
2005-07-29,13.488,13.656,13.295,13.45,46493,0
2005-08-01,13.009,13.583,12.916,13.436,69096,0
2005-08-02,13.473,13.736,13.394,13.613,37678,0
2005-08-03,13.495,13.583,13.379,13.517,27257,0
2005-08-04,13.371,13.45,13.13,13.333,82717,0
2005-08-05,13.333,13.421,13.28,13.364,32611,0
2005-08-08,13.421,13.421,13.28,13.28,26063,0
2005-08-09,13.421,13.552,13.26,13.457,21699,0
2005-08-10,13.545,13.736,13.415,13.488,300289,0
2005-08-11,13.465,13.686,13.401,13.649,16819,0
2005-08-12,13.552,13.633,13.348,13.348,19487,0
2005-08-15,13.348,13.613,13.348,13.613,24514,0
2005-08-16,13.48,13.495,13.318,13.401,38256,0
2005-08-17,13.348,13.633,13.295,13.387,52473,0
2005-08-18,13.348,13.421,13.206,13.348,33168,0
2005-08-19,13.273,13.421,13.252,13.364,24221,0
2005-08-22,13.237,13.473,13.206,13.465,32298,0
2005-08-23,13.51,13.524,13.387,13.51,15678,0
2005-08-24,13.465,13.48,13.188,13.295,33595,0
2005-08-25,13.295,13.436,13.288,13.421,8572,0
2005-08-26,13.237,13.325,13.193,13.206,29583,0
2005-08-29,13.094,13.26,13.087,13.26,13550,0
2005-08-30,13.13,13.13,12.732,12.799,48565,0
2005-08-31,12.894,13.106,12.769,13.039,45822,0
2005-09-01,13.032,13.421,12.923,13.415,34156,0
2005-09-02,13.273,13.273,12.894,12.993,38572,0
2005-09-06,13.071,13.198,13.001,13.122,28921,0
2005-09-07,12.93,13.071,12.791,13.032,11710,0
2005-09-08,12.936,13.039,12.864,13.039,8477,0
2005-09-09,13.151,13.198,12.776,12.872,17866,0
2005-09-12,12.951,13.198,12.761,13.143,32851,0
2005-09-13,13.039,13.193,12.973,13.024,23707,0
2005-09-14,13.087,13.087,12.822,12.83,32821,0
2005-09-15,12.916,12.916,12.672,12.702,19089,0
2005-09-16,12.807,12.807,12.6,12.658,207308,0
2005-09-19,12.584,12.665,12.512,12.526,22186,0
2005-09-20,12.651,12.651,12.484,12.534,20988,0
2005-09-21,12.447,12.629,12.395,12.512,30381,0
2005-09-22,12.395,12.584,12.395,12.563,32165,0
2005-09-23,12.454,12.563,12.395,12.462,21836,0
2005-09-26,12.526,12.526,12.386,12.416,34842,0
2005-09-27,12.408,12.439,12.379,12.425,27531,0
2005-09-28,12.497,12.497,12.225,12.32,45922,0
2005-09-29,12.454,13.024,12.379,12.958,34758,0
2005-09-30,13.055,13.055,12.576,12.807,16848,0
2005-10-03,12.878,13.063,12.761,13.009,28583,0
2005-10-04,13.063,13.387,12.943,13.245,43735,0
2005-10-05,13.032,13.032,12.717,12.894,28092,0
2005-10-06,12.746,12.753,12.379,12.512,24564,0
2005-10-07,12.454,12.725,12.454,12.584,20440,0
2005-10-10,12.52,12.576,12.32,12.408,19689,0
2005-10-11,12.477,12.534,12.425,12.425,10937,0
2005-10-12,12.379,12.665,12.379,12.484,61799,0
2005-10-13,12.379,12.799,12.379,12.644,35815,0
2005-10-14,12.807,12.807,12.454,12.679,24031,0
2005-10-17,12.679,12.923,12.57,12.864,28342,0
2005-10-18,12.784,12.784,12.283,12.439,44159,0
2005-10-19,12.386,12.555,12.248,12.555,30669,0
2005-10-20,12.454,12.549,12.049,12.343,72641,0
2005-10-21,12.256,12.408,12.086,12.283,30757,0
2005-10-24,12.505,12.979,12.505,12.746,47511,0
2005-10-25,12.621,12.621,12.312,12.343,31662,0
2005-10-26,12.408,12.665,12.408,12.484,14300,0
2005-10-27,12.447,12.454,12.24,12.24,11076,0
2005-10-28,12.24,12.665,12.24,12.651,29380,0
2005-10-31,12.584,12.878,12.584,12.878,26664,0
2005-11-01,12.725,13.039,12.665,12.943,23786,0
2005-11-02,12.951,13.348,12.951,13.348,23867,0
2005-11-03,13.394,13.537,13.136,13.229,37798,0
2005-11-04,13.325,13.473,13.28,13.394,18247,0
2005-11-07,13.537,13.552,13.318,13.495,21702,0
2005-11-08,13.421,13.51,13.151,13.273,23554,0
2005-11-09,13.341,13.537,13.341,13.488,15501,0
2005-11-10,13.524,13.524,13.001,13.136,22674,0
2005-11-11,12.979,13.106,12.979,13.063,10492,0
2005-11-14,13.087,13.087,12.725,12.842,14711,0
2005-11-15,12.856,12.856,12.401,12.477,28473,0
2005-11-16,12.379,12.621,12.183,12.343,28826,0
2005-11-17,12.408,12.584,12.219,12.584,12887,0
2005-11-18,12.776,12.776,12.52,12.534,11475,0
2005-11-21,12.447,12.563,12.233,12.469,25603,0
2005-11-22,12.336,12.563,12.336,12.534,28294,0
2005-11-23,12.371,12.732,12.371,12.725,28177,0
2005-11-25,12.709,12.709,12.454,12.651,5670,0
2005-11-28,12.484,12.725,12.469,12.505,15425,0
2005-11-29,12.614,12.614,12.379,12.386,27694,0
2005-11-30,12.395,12.49,12.395,12.401,23826,0
2005-12-01,12.563,13.039,12.555,12.936,31871,0
2005-12-02,12.943,12.943,12.52,12.908,30009,0
2005-12-05,12.791,12.791,12.447,12.469,27009,0
2005-12-06,12.57,12.717,12.454,12.49,12417,0
2005-12-07,12.549,12.614,12.401,12.542,26085,0
2005-12-08,12.454,12.534,12.416,12.505,11771,0
2005-12-09,12.563,12.584,12.447,12.584,22699,0
2005-12-12,12.469,12.576,12.408,12.484,17993,0
2005-12-13,12.395,12.621,12.395,12.6,12864,0
2005-12-14,12.555,12.658,12.454,12.549,22284,0
2005-12-15,12.454,12.555,12.395,12.555,19477,0
2005-12-16,12.584,12.584,12.328,12.371,133216,0
2005-12-19,12.49,12.584,12.356,12.462,65583,0
2005-12-20,12.447,12.93,12.408,12.462,50731,0
2005-12-21,12.49,12.694,12.477,12.534,14425,0
2005-12-22,12.807,12.822,12.425,12.425,17347,0
2005-12-23,12.549,12.549,12.432,12.432,9179,0
2005-12-27,12.408,12.629,12.408,12.408,37772,0
2005-12-28,12.57,12.57,12.379,12.454,20403,0
2005-12-29,12.386,12.549,12.386,12.386,15901,0
2005-12-30,12.379,12.725,12.32,12.725,69493,0
2006-01-03,12.702,12.849,12.408,12.799,51271,0
2006-01-04,12.694,12.694,12.477,12.563,39395,0
2006-01-05,12.614,12.74,12.454,12.584,25846,0
2006-01-06,12.637,12.658,12.469,12.651,15772,0
2006-01-09,12.576,12.894,12.576,12.822,27310,0
2006-01-10,12.894,13.063,12.791,13.063,25266,0
2006-01-11,13.071,13.143,12.872,13.143,33531,0
2006-01-12,13.122,13.237,12.864,12.872,25746,0
2006-01-13,12.709,12.973,12.709,12.901,16682,0
2006-01-17,13.001,13.001,12.702,12.822,76479,0
2006-01-18,12.791,13.174,12.791,13.071,53533,0
2006-01-19,13.032,13.311,13.032,13.28,72725,0
2006-01-20,13.394,13.394,13.032,13.13,31932,0
2006-01-23,13.087,13.106,12.791,12.943,39808,0
2006-01-24,13.016,13.415,12.807,13.214,69938,0
2006-01-25,13.13,13.252,13.001,13.122,26397,0
2006-01-26,13.159,13.401,13.047,13.379,69531,0
2006-01-27,13.273,13.421,13.273,13.421,52218,0
2006-01-30,13.311,13.517,13.311,13.356,53580,0
2006-01-31,13.311,13.45,13.229,13.415,39465,0
2006-02-01,13.341,13.341,12.901,13.18,38299,0
2006-02-02,13.151,13.222,12.849,13.009,27248,0
2006-02-03,13.001,13.136,12.746,13.001,15197,0
2006-02-06,12.986,12.986,12.814,12.894,12077,0
2006-02-07,12.886,12.993,12.872,12.93,15675,0
2006-02-08,13.106,13.106,12.936,12.943,13968,0
2006-02-09,12.943,13.13,12.943,12.979,17262,0
2006-02-10,12.951,13.101,12.943,13.063,15253,0
2006-02-13,13.032,13.063,12.864,12.958,21501,0
2006-02-14,12.878,13.071,12.878,13.063,23674,0
2006-02-15,13.071,13.341,13.063,13.318,18556,0
2006-02-16,13.273,13.48,13.206,13.457,29102,0
2006-02-17,13.537,13.537,13.159,13.325,19104,0
2006-02-21,13.473,13.473,13.122,13.198,25194,0
2006-02-22,13.252,13.311,13.159,13.265,42127,0
2006-02-23,13.222,13.311,13.193,13.237,16697,0
2006-02-24,13.237,13.48,13.188,13.48,27811,0
2006-02-27,13.415,13.531,13.348,13.429,35488,0
2006-02-28,13.421,13.502,13.265,13.265,46727,0
2006-03-01,13.387,13.387,13.237,13.288,20332,0
2006-03-02,13.341,13.341,13.136,13.159,35279,0
2006-03-03,13.151,13.415,13.151,13.198,26295,0
2006-03-06,13.252,13.252,13.151,13.206,22660,0
2006-03-07,13.252,13.252,13.001,13.039,33971,0
2006-03-08,12.993,13.252,12.872,13.047,21358,0
2006-03-09,13.032,13.229,12.864,12.936,48980,0
2006-03-10,12.993,13.318,12.894,13.252,22846,0
2006-03-13,13.206,13.364,13.032,13.198,35344,0
2006-03-14,13.122,13.265,13.122,13.265,21477,0
2006-03-15,13.206,13.237,13.122,13.13,23357,0
2006-03-16,13.188,13.415,13.114,13.245,59154,0
2006-03-17,13.318,13.387,13.13,13.379,127949,0
2006-03-20,13.341,13.575,13.318,13.575,56789,0
2006-03-21,13.465,13.713,13.436,13.442,39824,0
2006-03-22,13.51,13.633,13.356,13.552,22688,0
2006-03-23,13.552,13.56,13.415,13.552,11346,0
2006-03-24,13.457,13.473,13.143,13.245,27320,0
2006-03-27,13.079,13.229,13.071,13.214,19307,0
2006-03-28,13.136,13.206,13.136,13.143,18800,0
2006-03-29,13.206,13.56,13.18,13.56,23041,0
2006-03-30,13.656,13.656,13.341,13.531,17156,0
2006-03-31,13.421,13.736,13.356,13.72,26098,0
2006-04-03,13.678,13.713,13.415,13.606,39878,0
2006-04-04,13.552,13.72,13.371,13.72,40182,0
2006-04-05,13.713,13.713,13.457,13.552,14795,0
2006-04-06,13.545,13.545,13.394,13.415,6899,0
2006-04-07,13.48,13.531,12.901,13.001,32910,0
2006-04-10,12.894,13.348,12.679,12.753,38954,0
2006-04-11,12.814,12.814,12.386,12.401,36876,0
2006-04-12,12.379,12.644,12.379,12.401,25253,0
2006-04-13,12.416,12.732,12.416,12.592,12532,0
2006-04-17,12.702,12.74,12.386,12.484,37225,0
2006-04-18,12.549,12.894,12.484,12.894,28757,0
2006-04-19,12.886,13.13,12.886,13.101,33083,0
2006-04-20,13.188,13.222,12.965,13.143,15685,0
2006-04-21,13.325,13.325,12.986,13.245,32714,0
2006-04-24,13.333,13.333,13.055,13.106,17617,0
2006-04-25,13.087,13.087,12.665,12.822,22058,0
2006-04-26,12.807,13.032,12.549,12.549,21375,0
2006-04-27,12.576,12.93,12.576,12.702,24670,0
2006-04-28,12.621,12.836,12.592,12.679,20058,0
2006-05-01,12.576,12.776,12.576,12.672,56549,0
2006-05-02,12.621,12.943,12.621,12.943,27097,0
2006-05-03,12.872,13.009,12.592,12.651,22969,0
2006-05-04,12.629,12.872,12.621,12.872,40424,0
2006-05-05,13.001,13.063,12.814,13.055,16597,0
2006-05-08,12.936,13.016,12.872,12.93,22186,0
2006-05-09,12.936,12.936,12.784,12.836,15068,0
2006-05-10,12.784,12.784,12.454,12.637,41480,0
2006-05-11,12.563,12.563,12.204,12.24,55510,0
2006-05-12,12.262,12.262,11.867,11.911,36916,0
2006-05-15,11.911,12.078,11.545,11.719,70693,0
2006-05-16,11.807,11.933,11.646,11.677,57799,0
2006-05-17,11.566,11.698,11.492,11.537,58625,0
2006-05-18,11.638,11.677,11.353,11.413,93900,0
2006-05-19,11.346,11.854,11.346,11.552,43866,0
2006-05-22,11.523,12.197,11.492,11.999,52607,0
2006-05-23,12.139,12.197,11.463,11.463,33729,0
2006-05-24,11.478,12.117,11.358,11.999,36694,0
2006-05-25,12.153,12.262,11.638,11.948,47945,0
2006-05-26,12.269,12.343,11.903,11.94,35941,0
2006-05-30,11.8,11.975,11.508,11.677,52461,0
2006-05-31,11.726,11.772,11.471,11.683,53609,0
2006-06-01,11.726,11.962,11.537,11.94,42128,0
2006-06-02,12.028,12.204,11.566,11.698,38542,0
2006-06-05,11.579,11.661,11.397,11.602,73414,0
2006-06-06,11.61,11.61,11.433,11.559,40047,0
2006-06-07,11.508,11.61,11.413,11.5,68819,0
2006-06-08,11.374,11.654,11.374,11.638,66259,0
2006-06-09,11.566,11.691,11.289,11.389,65709,0
2006-06-12,11.456,11.712,11.353,11.456,44214,0
2006-06-13,11.449,11.779,11.418,11.537,57246,0
2006-06-14,11.456,11.779,11.449,11.765,57365,0
2006-06-15,11.786,12.233,11.638,12.131,44681,0
2006-06-16,12.07,12.146,11.669,11.712,228709,0
2006-06-19,11.617,11.757,11.617,11.683,69402,0
2006-06-20,11.631,11.719,11.5,11.516,73271,0
2006-06-21,11.623,11.683,11.471,11.574,38436,0
2006-06-22,11.471,11.677,11.44,11.566,27912,0
2006-06-23,11.456,11.654,11.358,11.516,30134,0
2006-06-26,11.492,11.61,11.389,11.516,44691,0
2006-06-27,11.449,11.623,11.449,11.545,25165,0
2006-06-28,11.586,11.726,11.449,11.703,110918,0
2006-06-29,11.698,12.505,11.566,12.505,77298,0
2006-06-30,12.52,12.732,12.307,12.732,1512499,0
2006-07-03,12.555,12.555,12.277,12.542,26438,0
2006-07-05,12.153,12.343,12.07,12.212,64125,0
2006-07-06,12.028,12.447,11.86,12.043,44212,0
2006-07-07,12.078,12.153,11.691,11.698,34588,0
2006-07-10,11.691,11.895,11.433,11.537,68456,0
2006-07-11,11.508,11.815,11.484,11.815,53786,0
2006-07-12,11.807,11.807,11.523,11.523,38702,0
2006-07-13,11.523,11.691,11.484,11.545,44645,0
2006-07-14,11.456,11.661,11.456,11.594,112093,0
2006-07-17,11.566,11.586,11.456,11.545,42637,0
2006-07-18,11.492,11.654,11.484,11.574,67714,0
2006-07-19,11.566,11.786,11.566,11.765,25536,0
2006-07-20,11.683,11.733,11.53,11.586,53509,0
2006-07-21,11.669,11.786,11.579,11.765,58922,0
2006-07-24,11.719,12.109,11.677,11.975,55639,0
2006-07-25,11.903,12.379,11.903,12.336,61316,0
2006-07-26,12.233,12.408,12.125,12.312,48318,0
2006-07-27,12.477,12.49,12.049,12.168,31483,0
2006-07-28,12.086,12.131,12.013,12.109,19082,0
2006-07-31,12.153,12.439,12.131,12.401,36303,0
2006-08-01,12.168,12.168,11.86,11.94,77518,0
2006-08-02,12.028,12.212,11.831,11.968,72014,0
2006-08-03,11.786,12.153,11.786,12.125,36018,0
2006-08-04,12.204,12.447,12.153,12.204,52862,0
2006-08-07,12.175,12.262,12.109,12.168,29765,0
2006-08-08,12.24,12.24,11.948,12.006,26148,0
2006-08-09,11.925,11.968,11.757,11.962,14660,0
2006-08-10,11.691,11.8,11.545,11.617,34749,0
2006-08-11,11.566,11.638,11.523,11.586,16370,0
2006-08-14,11.559,11.749,11.178,11.749,43942,0
2006-08-15,11.779,11.794,11.691,11.757,34621,0
2006-08-16,11.872,11.872,11.772,11.772,14968,0
2006-08-17,11.772,12.175,11.757,11.794,29544,0
2006-08-18,11.955,12.189,11.846,12.125,37772,0
2006-08-21,12.078,12.153,11.999,12.153,31421,0
2006-08-22,12.204,12.204,11.786,11.955,42940,0
2006-08-23,11.903,11.933,11.661,11.691,37829,0
2006-08-24,11.631,11.772,11.623,11.623,51514,0
2006-08-25,11.623,11.698,11.53,11.623,18546,0
2006-08-28,11.654,12.028,11.623,12.02,39214,0
2006-08-29,11.982,12.153,11.794,11.823,21301,0
2006-08-30,11.86,12.094,11.854,11.879,18139,0
2006-08-31,12.02,12.028,11.887,11.887,14932,0
2006-09-01,11.579,11.733,11.579,11.638,21868,0
2006-09-05,11.617,11.683,11.537,11.646,45989,0
2006-09-06,11.586,11.719,11.552,11.719,29267,0
2006-09-07,11.677,11.749,11.623,11.703,39896,0
2006-09-08,11.757,11.757,11.638,11.741,46354,0
2006-09-11,11.703,11.757,11.661,11.698,33979,0
2006-09-12,11.691,11.831,11.661,11.831,37381,0
2006-09-13,11.8,11.846,11.765,11.815,18975,0
2006-09-14,11.779,11.779,11.617,11.654,34258,0
2006-09-15,11.703,11.779,11.661,11.712,66436,0
2006-09-18,11.691,11.712,11.661,11.691,60444,0
2006-09-19,11.691,11.691,11.471,11.545,63357,0
2006-09-20,11.586,11.586,11.471,11.53,27691,0
2006-09-21,11.516,11.559,11.463,11.559,125763,0
2006-09-22,11.559,11.617,11.463,11.617,36118,0
2006-09-25,11.5,11.703,11.471,11.594,45555,0
2006-09-26,11.552,11.586,11.463,11.579,33688,0
2006-09-27,11.478,11.574,11.09,11.155,32053,0
2006-09-28,11.228,11.228,10.73,11.19,65226,0
2006-09-29,11.228,11.228,11.067,11.171,97649,0
2006-10-02,11.19,11.19,10.479,10.479,52011,0
2006-10-03,10.487,11.205,10.487,10.62,48044,0
2006-10-04,10.584,10.723,10.524,10.584,17650,0
2006-10-05,10.569,10.576,10.466,10.538,38851,0
2006-10-06,10.473,10.796,10.473,10.663,32985,0
2006-10-09,10.678,10.752,10.59,10.7,25536,0
2006-10-10,10.737,11.205,10.723,10.971,81488,0
2006-10-11,10.964,11.096,10.949,11.031,24581,0
2006-10-12,11.075,11.197,10.964,11.197,46593,0
2006-10-13,11.163,11.163,10.987,11.024,20783,0
2006-10-16,10.995,11.171,10.995,11.133,21932,0
2006-10-17,11.119,11.338,11.111,11.33,73797,0
2006-10-18,11.338,11.382,11.228,11.382,54901,0
2006-10-19,11.389,11.413,11.163,11.184,38899,0
2006-10-20,11.244,11.251,11.016,11.251,28604,0
2006-10-23,11.273,11.273,11.016,11.016,59978,0
2006-10-24,11.009,11.054,10.79,11.038,32686,0
2006-10-25,11.067,11.205,11.009,11.197,34521,0
2006-10-26,11.213,11.338,11.104,11.301,33551,0
2006-10-27,11.281,11.295,11.133,11.228,24242,0
2006-10-30,11.251,11.289,11.213,11.289,8970,0
2006-10-31,11.259,11.358,11.228,11.358,37196,0
2006-11-01,11.358,11.358,11.148,11.148,25623,0
2006-11-02,11.171,11.266,11.009,11.016,19792,0
2006-11-03,11.009,11.184,11.009,11.104,27321,0
2006-11-06,11.133,11.316,11.125,11.133,24123,0
2006-11-07,11.171,11.346,11.171,11.236,8840,0
2006-11-08,11.236,11.316,11.14,11.316,27272,0
2006-11-09,11.338,11.346,11.236,11.33,18909,0
2006-11-10,11.346,11.346,11.14,11.236,25226,0
2006-11-13,11.221,11.221,11.125,11.197,35232,0
2006-11-14,11.059,11.338,11.059,11.338,47451,0
2006-11-15,11.197,11.244,11.148,11.178,41342,0
2006-11-16,11.171,11.346,11.075,11.338,61533,0
2006-11-17,11.33,11.586,11.184,11.552,49046,0
2006-11-20,11.574,11.786,11.574,11.726,32698,0
2006-11-21,11.765,12.086,11.733,11.911,69090,0
2006-11-22,11.903,12.043,11.815,11.867,7184,0
2006-11-24,11.815,11.955,11.733,11.955,7204,0
2006-11-27,11.895,12.013,11.703,11.879,51768,0
2006-11-28,11.982,12.225,11.955,12.131,50237,0
2006-11-29,12.109,12.189,12.07,12.139,22751,0
2006-11-30,12.109,12.183,12.078,12.175,15090,0
2006-12-01,12.043,12.277,12.006,12.277,29695,0
2006-12-04,12.291,12.356,12.197,12.312,36905,0
2006-12-05,12.371,12.425,12.269,12.299,23899,0
2006-12-06,12.299,12.6,12.299,12.555,35163,0
2006-12-07,12.584,12.672,12.555,12.555,17879,0
2006-12-08,12.469,12.658,12.462,12.576,12625,0
2006-12-11,12.614,12.651,12.592,12.6,19058,0
2006-12-12,12.563,12.878,12.563,12.872,46411,0
2006-12-13,12.894,12.923,12.74,12.74,19764,0
2006-12-14,12.732,12.83,12.665,12.776,16306,0
2006-12-15,12.784,12.93,12.709,12.894,53074,0
2006-12-18,12.836,12.894,12.732,12.732,12797,0
2006-12-19,12.717,12.725,12.432,12.563,29443,0
2006-12-20,12.576,12.576,12.336,12.401,54770,0
2006-12-21,12.351,12.512,12.32,12.512,20979,0
2006-12-22,12.233,12.576,12.153,12.168,32515,0
2006-12-26,12.101,12.101,11.854,11.903,14493,0
2006-12-27,11.86,12.056,11.854,11.991,32155,0
2006-12-28,12.049,12.109,11.61,11.61,68830,0
2006-12-29,11.545,11.602,10.905,11.236,204177,0
2007-01-03,11.346,11.654,11.266,11.646,28601,0
2007-01-04,11.617,11.617,11.111,11.456,37565,0
2007-01-05,11.353,11.353,11.038,11.046,37054,0
2007-01-08,11.009,11.244,11.009,11.031,57274,0
2007-01-09,11.038,11.09,11.009,11.016,17312,0
2007-01-10,11.009,11.083,11.009,11.031,14326,0
2007-01-11,11.054,11.067,11.009,11.031,20401,0
2007-01-12,10.964,11.046,10.956,11.009,35141,0
2007-01-16,10.971,11.133,10.971,11.09,18872,0
2007-01-17,11.016,11.163,11.009,11.163,21104,0
2007-01-18,11.221,11.266,11.14,11.266,28049,0
2007-01-19,11.33,11.346,11.178,11.273,22117,0
2007-01-22,11.001,11.104,10.737,10.796,66530,0
2007-01-23,11.059,11.059,10.43,10.479,80794,0
2007-01-24,10.458,10.655,10.318,10.561,41475,0
2007-01-25,10.627,10.854,10.554,10.752,38847,0
2007-01-26,10.796,10.971,10.744,10.971,26364,0
2007-01-29,10.995,10.995,10.744,10.796,14737,0
2007-01-30,10.759,10.811,10.59,10.685,14435,0
2007-01-31,10.647,10.898,10.647,10.898,20304,0
2007-02-01,10.905,10.964,10.847,10.912,23187,0
2007-02-02,10.64,10.869,10.64,10.693,46804,0
2007-02-05,10.79,10.847,10.737,10.847,29423,0
2007-02-06,10.854,11.001,10.819,11.001,18891,0
2007-02-07,11.001,11.001,10.847,10.956,48891,0
2007-02-08,10.912,10.912,10.796,10.905,16786,0
2007-02-09,10.905,10.956,10.73,10.861,42304,0
2007-02-12,10.869,10.949,10.861,10.941,21218,0
2007-02-13,10.987,11.001,10.905,10.979,15909,0
2007-02-14,10.941,11.024,10.927,10.979,13361,0
2007-02-15,10.934,11.031,10.693,10.693,19077,0
2007-02-16,10.715,10.971,10.62,10.804,33529,0
2007-02-20,10.869,10.883,10.723,10.839,38538,0
2007-02-21,10.782,10.971,10.767,10.898,38357,0
2007-02-22,10.934,10.987,10.854,10.987,10539,0
2007-02-23,10.971,11.197,10.971,11.184,22501,0
2007-02-26,11.244,11.492,11.197,11.492,24387,0
2007-02-27,11.471,11.484,11.024,11.111,18559,0
2007-02-28,11.009,11.075,10.847,10.854,58498,0
2007-03-01,10.811,10.811,10.437,10.487,22279,0
2007-03-02,10.386,10.538,10.324,10.458,20713,0
2007-03-05,10.473,10.949,10.245,10.854,129968,0
2007-03-06,10.905,11.33,10.883,11.213,119959,0
2007-03-07,11.213,11.213,11.016,11.148,35957,0
2007-03-08,11.213,11.213,10.613,10.744,42880,0
2007-03-09,10.715,10.759,10.606,10.678,40396,0
2007-03-12,10.833,10.861,10.782,10.796,16347,0
2007-03-13,10.7,10.796,10.678,10.678,11545,0
2007-03-14,10.723,10.752,10.663,10.693,37810,0
2007-03-15,10.606,10.693,10.606,10.613,25029,0
2007-03-16,10.598,10.678,10.59,10.678,20010,0
2007-03-19,10.678,10.759,10.663,10.759,10973,0
2007-03-20,10.723,10.796,10.678,10.796,34271,0
2007-03-21,10.825,10.825,10.59,10.73,26329,0
2007-03-22,10.663,10.819,10.64,10.73,13343,0
2007-03-23,10.775,10.775,10.324,10.655,31446,0
2007-03-26,10.584,10.655,10.494,10.554,11099,0
2007-03-27,10.473,10.584,10.347,10.347,16985,0
2007-03-28,10.423,10.423,10.238,10.268,17073,0
2007-03-29,10.283,10.311,10.138,10.311,32344,0
2007-03-30,10.355,10.355,10.085,10.13,13976,0
2007-04-02,10.093,10.172,9.925,10.172,31094,0
2007-04-03,10.216,10.494,10.179,10.423,37570,0
2007-04-04,10.444,10.444,10.238,10.296,18131,0
2007-04-05,10.268,10.324,10.245,10.289,22137,0
2007-04-09,10.289,10.311,10.186,10.224,19923,0
2007-04-10,10.186,10.275,10.108,10.216,63670,0
2007-04-11,10.179,10.179,9.791,10.011,40104,0
2007-04-12,9.856,10.017,9.856,10.017,24835,0
2007-04-13,9.981,10.194,9.981,10.179,17964,0
2007-04-16,10.245,10.437,10.151,10.253,33997,0
2007-04-17,10.275,10.318,9.967,10.13,34216,0
2007-04-18,10.077,10.231,10.025,10.045,28851,0
2007-04-19,10.077,10.216,10.038,10.201,340211,0
2007-04-20,10.245,10.289,10.186,10.194,23942,0
2007-04-23,10.245,10.245,10.179,10.179,47441,0
2007-04-24,10.13,10.209,10.13,10.179,3367,0
2007-04-25,10.151,10.201,10.13,10.166,24180,0
2007-04-26,10.172,10.179,10.145,10.151,37825,0
2007-04-27,10.13,10.209,10.045,10.13,30541,0
2007-04-30,10.172,10.209,9.74,9.74,70003,0
2007-05-01,9.74,9.74,9.563,9.637,56268,0
2007-05-02,9.607,9.681,9.587,9.629,14749,0
2007-05-03,9.587,9.595,9.52,9.52,30095,0
2007-05-04,9.4833,9.614,9.4833,9.614,26282,0
2007-05-07,9.651,9.651,9.4017,9.4913,17304,0
2007-05-08,9.4531,9.542,9.379,9.4833,29797,0
2007-05-09,9.4316,10.693,9.349,9.536,19645,0
2007-05-10,9.528,9.555,9.4471,9.4471,25803,0
2007-05-11,9.3724,9.4096,9.2835,9.3352,21894,0
2007-05-14,9.2835,9.3352,9.2208,9.2835,43620,0
2007-05-15,9.2835,9.2835,9.2208,9.242,93561,0
2007-05-16,9.3421,9.548,9.2835,9.3069,68446,0
2007-05-17,9.2487,9.4601,9.1167,9.2913,35851,0
2007-05-18,9.3352,9.349,9.27,9.2835,528185,0
2007-05-21,9.2835,9.349,9.2487,9.2759,315321,0
2007-05-22,9.2556,9.595,9.2556,9.595,37902,0
2007-05-23,9.607,9.607,9.4679,9.548,8051,0
2007-05-24,9.555,9.659,9.52,9.548,28819,0
2007-05-25,9.587,10.995,9.542,9.688,45281,0
2007-05-29,9.768,9.886,9.548,9.878,47695,0
2007-05-30,9.902,9.918,9.74,9.836,34810,0
2007-05-31,9.695,9.91,9.695,9.871,40301,0
2007-06-01,9.995,9.995,9.768,9.798,19088,0
2007-06-04,9.768,9.871,9.674,9.85,14747,0
2007-06-05,9.836,9.836,9.571,9.681,36796,0
2007-06-06,9.688,9.695,9.349,9.622,32381,0
2007-06-07,9.571,9.571,9.3646,9.3646,22171,0
2007-06-08,9.3567,9.4177,9.2208,9.2913,40317,0
2007-06-11,9.2487,9.4395,9.242,9.4395,30444,0
2007-06-12,9.3948,9.3948,9.2632,9.3226,22094,0
2007-06-13,9.3069,9.3724,9.2487,9.3724,33748,0
2007-06-14,9.3421,9.3948,9.27,9.3421,29122,0
2007-06-15,9.349,9.4237,9.27,9.4177,80418,0
2007-06-18,9.4316,9.4471,9.3148,9.3948,23681,0
2007-06-19,9.379,9.379,9.2835,9.3352,14152,0
2007-06-20,9.3069,9.4601,9.27,9.3567,16410,0
2007-06-21,9.4531,9.674,9.3869,9.674,23564,0
2007-06-22,9.643,9.695,9.571,9.629,26455,0
2007-06-25,9.614,9.725,9.571,9.629,60942,0
2007-06-26,9.643,9.754,9.3303,9.3303,24179,0
2007-06-27,9.3869,9.666,9.3869,9.542,18919,0
2007-06-28,9.4601,9.681,9.4601,9.6,26328,0
2007-06-29,9.709,9.74,9.3226,9.3869,28643,0
2007-07-02,9.4177,9.513,9.3352,9.4017,16476,0
2007-07-03,9.579,9.587,9.4017,9.4017,9633,0
2007-07-05,9.3352,9.4601,9.1528,9.3303,34218,0
2007-07-06,9.3352,9.379,9.1595,9.2208,26708,0
2007-07-09,9.2556,9.2556,9.1672,9.2276,27540,0
2007-07-10,9.2632,9.614,9.2208,9.27,37733,0
2007-07-11,9.349,9.349,9.2208,9.2556,11349,0
2007-07-12,9.379,9.379,9.2208,9.3226,23548,0
2007-07-13,9.555,9.555,9.379,9.548,31538,0
2007-07-16,9.548,9.651,9.548,9.651,49215,0
2007-07-17,9.748,9.748,9.571,9.622,51436,0
2007-07-18,9.587,9.587,9.349,9.528,16858,0
2007-07-19,9.622,9.622,9.4753,9.548,26734,0
2007-07-20,9.548,9.695,9.4601,9.659,37993,0
2007-07-23,9.0433,9.688,9.0433,9.4982,50354,0
2007-07-24,9.3646,9.563,9.3646,9.4096,28984,0
2007-07-25,9.3352,9.4096,9.2208,9.2835,33921,0
2007-07-26,9.1826,9.3421,9.1826,9.2048,35797,0
2007-07-27,9.2208,9.2487,9.1462,9.2048,14202,0
2007-07-30,9.213,9.2487,9.1167,9.1167,26688,0
2007-07-31,9.131,9.2208,8.9537,8.9907,31040,0
2007-08-01,8.9686,9.0433,8.8451,8.9611,28031,0
2007-08-02,8.9106,8.9611,8.8303,8.8373,15620,0
2007-08-03,8.9387,8.9907,8.6173,8.6469,39859,0
2007-08-06,8.6689,8.8303,8.6321,8.6321,25814,0
2007-08-07,8.6614,8.7056,8.5955,8.6321,17725,0
2007-08-08,8.6761,9.1595,8.4637,8.5443,62563,0
2007-08-09,8.9983,9.131,8.6689,8.9182,37645,0
2007-08-10,8.8078,9.0433,8.5222,9.0209,48511,0
2007-08-13,9.0794,9.4913,8.6469,8.8599,37811,0
2007-08-14,8.6982,8.8078,8.4637,8.7126,25045,0
2007-08-15,8.6173,8.8823,8.2217,8.4637,37251,0
2007-08-16,8.6321,8.6321,7.5981,8.0821,33135,0
2007-08-17,8.2801,8.5295,7.9792,8.0013,65400,0
2007-08-20,8.0968,8.5072,7.5981,7.9133,51394,0
2007-08-21,7.9133,8.1845,7.7742,7.8472,89001,0
2007-08-22,7.9575,8.1776,7.7445,8.0821,95416,0
2007-08-23,8.0749,8.1554,7.7889,7.9648,74514,0
2007-08-24,7.9207,8.1335,7.7889,7.8254,45064,0
2007-08-27,7.752,8.1408,7.7445,7.8181,47687,0
2007-08-28,7.7593,7.8767,7.7376,7.8181,18409,0
2007-08-29,7.8472,7.8915,7.6715,7.8034,32137,0
2007-08-30,7.7376,7.7742,7.6567,7.6862,8756,0
2007-08-31,8.1701,8.1776,7.6862,7.9351,20906,0
2007-09-04,7.9722,8.0235,7.8548,7.906,68461,0
2007-09-05,7.8328,7.8986,7.8107,7.8986,32344,0
2007-09-06,7.8767,7.9133,7.8694,7.9133,62501,0
2007-09-07,7.8767,7.9792,7.8034,7.9792,19803,0
2007-09-10,7.9429,7.9429,7.7445,7.8181,114287,0
2007-09-11,7.8034,7.9282,7.7742,7.8328,29214,0
2007-09-12,7.8034,7.8401,7.7668,7.8107,13735,0
2007-09-13,7.8034,7.8915,7.7742,7.8034,26010,0
2007-09-14,7.8328,7.8328,7.6492,7.7593,16200,0
2007-09-17,7.8915,7.8986,7.5833,7.5981,14622,0
2007-09-18,7.6275,7.7376,7.6275,7.6934,27687,0
2007-09-19,7.7301,7.7376,7.6054,7.6934,31506,0
2007-09-20,7.7008,7.7301,7.5906,7.6201,16228,0
2007-09-21,7.6346,7.7154,7.5906,7.6786,26605,0
2007-09-24,7.6492,7.7008,7.5833,7.6346,16177,0
2007-09-25,7.6201,7.6201,7.4294,7.5833,61903,0
2007-09-26,7.5689,7.5759,7.224,7.224,100127,0
2007-09-27,7.224,7.3708,7.1652,7.18,88240,0
2007-09-28,7.0994,7.2751,7.0994,7.1358,115097,0
2007-10-01,7.1288,7.246,7.1065,7.1725,72046,0
2007-10-02,7.2091,7.2313,7.1433,7.1949,107905,0
2007-10-03,7.1358,7.246,7.1214,7.1507,25975,0
2007-10-04,7.1949,7.1949,6.8792,6.8792,94326,0
2007-10-05,7.1433,7.3929,7.1288,7.334,242558,0
2007-10-08,7.2608,7.3708,7.2169,7.2169,50790,0
2007-10-09,7.1358,7.2608,7.1358,7.224,50685,0
2007-10-10,7.246,7.3119,7.2313,7.246,33545,0
2007-10-11,7.2091,7.3195,7.2091,7.2608,84827,0
2007-10-12,7.1652,7.3266,7.1507,7.246,48574,0
2007-10-15,7.29,7.3266,7.18,7.18,96751,0
2007-10-16,7.0699,7.3636,7.0699,7.2313,114425,0
2007-10-17,7.2608,7.3195,7.2533,7.2608,64512,0
2007-10-18,7.29,7.3046,7.224,7.2608,117739,0
2007-10-19,7.2751,7.3046,7.224,7.2388,80490,0
2007-10-22,7.2313,7.3046,7.2313,7.3046,48946,0
2007-10-23,7.334,7.3852,7.2533,7.3046,134840,0
2007-10-24,7.268,7.3487,7.224,7.3195,112108,0
2007-10-25,7.2827,7.3487,7.2608,7.3195,120176,0
2007-10-26,7.3779,7.3779,7.2313,7.2533,98283,0
2007-10-29,7.2533,7.2827,7.1874,7.2827,106723,0
2007-10-30,7.2021,7.3195,7.0481,7.246,151486,0
2007-10-31,7.224,7.2975,7.1433,7.2975,95868,0
2007-11-01,7.2608,7.3195,7.1358,7.2608,47205,0
2007-11-02,7.1725,7.1725,6.9895,7.1652,68529,0
2007-11-05,7.0333,7.2533,7.0333,7.0481,72056,0
2007-11-06,7.0771,7.1288,6.5861,6.8278,180018,0
2007-11-07,6.8352,6.9819,6.7474,6.7839,48979,0
2007-11-08,6.6738,6.8867,6.6448,6.8792,100599,0
2007-11-09,6.9453,7.0481,6.696,6.8645,88053,0
2007-11-12,6.8428,6.9162,6.7031,6.8792,109868,0
2007-11-13,6.8867,7.1288,6.7916,6.9162,119569,0
2007-11-14,6.9012,6.9453,6.7766,6.9453,129524,0
2007-11-15,7.0186,7.0552,6.7254,6.9379,73140,0
2007-11-16,6.9085,7.1141,6.9085,7.1065,136028,0
2007-11-19,7.1725,7.1725,6.8721,7.0186,67474,0
2007-11-20,6.9672,7.0259,6.5565,6.7179,111740,0
2007-11-21,6.696,6.7546,6.5347,6.542,91520,0
2007-11-23,6.5347,6.7108,6.4759,6.6667,23674,0
2007-11-26,6.8792,6.8792,6.4246,6.5272,83865,0
2007-11-27,6.4976,6.5272,6.3658,6.3658,189262,0
2007-11-28,6.3658,6.4246,6.0212,6.3807,138998,0
2007-11-29,6.3658,6.3882,6.1607,6.2191,73219,0
2007-11-30,6.2557,6.3807,5.9846,6.1238,372642,0
2007-12-03,6.1899,6.2557,6.1018,6.1018,49498,0
2007-12-04,6.0727,6.0727,5.9846,5.9846,67576,0
2007-12-05,6.0212,6.0799,5.9477,5.9477,86509,0
2007-12-06,5.9698,6.0506,5.9477,6.0212,30415,0
2007-12-07,6.0506,6.2265,6.0212,6.2265,94315,0
2007-12-10,6.3732,6.7474,6.3512,6.4318,99426,0
2007-12-11,6.4101,6.6373,6.3588,6.5053,50524,0
2007-12-12,6.5787,6.6813,6.2557,6.3658,69890,0
2007-12-13,6.3366,6.5565,6.2634,6.3882,48277,0
2007-12-14,6.3658,6.4101,6.2118,6.2118,27209,0
2007-12-17,6.2413,6.4175,6.0506,6.1531,62381,0
2007-12-18,6.1899,6.3219,6.043,6.0871,39484,0
2007-12-19,6.1091,7.2533,5.882,5.9407,313454,0
2007-12-20,6.0359,6.1168,5.8965,6.0359,122048,0
2007-12-21,5.9407,6.0212,5.9037,5.9846,185189,0
2007-12-24,5.9407,6.0506,5.8965,5.8965,77691,0
2007-12-26,5.9114,6.0871,5.9114,6.0283,202021,0
2007-12-27,6.0212,6.1825,5.9846,6.1825,130352,0
2007-12-28,6.1899,6.2928,6.131,6.2557,118230,0
2007-12-31,6.2557,6.4467,6.1387,6.4246,120370,0
2008-01-02,6.4467,6.8867,6.4467,6.8792,121220,0
2008-01-03,6.9379,6.9895,6.7766,6.8792,103605,0
2008-01-04,6.7839,6.8792,6.5053,6.8792,84202,0
2008-01-07,6.7766,6.9085,6.6591,6.9012,125522,0
2008-01-08,6.7546,7.1141,6.7474,7.0552,138849,0
2008-01-09,7.0409,7.246,6.9526,7.224,79656,0
2008-01-10,7.1725,7.1725,6.8867,7.0847,154481,0
2008-01-11,7.0481,7.1725,7.0481,7.1507,71585,0
2008-01-14,7.1949,7.5248,7.1214,7.5027,53948,0
2008-01-15,7.4806,7.6934,6.9162,7.5981,107106,0
2008-01-16,7.4733,8.214,7.3636,7.9133,418921,0
2008-01-17,7.8548,7.8548,7.3708,7.5689,174098,0
2008-01-18,7.5981,7.906,7.4806,7.4806,69499,0
2008-01-22,7.3708,7.8034,7.3636,7.5318,67981,0
2008-01-23,7.2751,8.1925,7.2751,7.9282,90893,0
2008-01-24,7.9792,8.2509,7.5099,7.9505,183677,0
2008-01-25,7.9868,8.0674,7.5833,7.6201,80694,0
2008-01-28,7.6346,8.5736,7.1288,8.5001,147750,0
2008-01-29,8.5955,8.5955,7.8915,8.566,84114,0
2008-01-30,8.5516,8.8005,8.2434,8.7126,133214,0
2008-01-31,8.6614,8.9611,8.3753,8.9611,78867,0
2008-02-01,9.0209,9.0575,8.6541,8.8526,121988,0
2008-02-04,9.0717,9.0717,8.6248,8.9907,131419,0
2008-02-05,8.9182,8.9182,8.2873,8.4856,63611,0
2008-02-06,8.5222,8.6907,7.9943,8.1627,112425,0
2008-02-07,8.0968,8.5809,7.9792,8.4856,161769,0
2008-02-08,8.4562,8.4562,8.0821,8.2582,114084,0
2008-02-11,8.295,8.5588,8.1335,8.5588,80436,0
2008-02-12,8.5443,8.6321,8.3386,8.4414,84325,0
2008-02-13,8.4637,8.6689,8.2801,8.5588,71127,0
2008-02-14,8.588,8.6689,8.0895,8.6689,65844,0
2008-02-15,8.6173,8.6173,8.1701,8.2068,76534,0
2008-02-19,8.2509,8.4488,7.906,8.2434,51877,0
2008-02-20,8.2359,8.368,7.7813,8.3386,38367,0
2008-02-21,8.1335,8.2801,7.9505,8.0308,104733,0
2008-02-22,8.0164,8.412,7.8401,8.2729,62913,0
2008-02-25,8.295,8.3096,7.9207,8.1701,48944,0
2008-02-26,8.1627,8.3827,7.9868,8.3827,26045,0
2008-02-27,8.3902,8.6689,8.1335,8.5001,51991,0
2008-02-28,8.4268,8.4268,8.0821,8.1994,27287,0
2008-02-29,8.1482,8.2434,8.0749,8.0749,30312,0
2008-03-03,8.0749,8.2359,7.9133,8.0381,45327,0
2008-03-04,7.9943,8.1701,7.7813,8.0821,42039,0
2008-03-05,7.9505,7.9575,7.4367,7.4367,56252,0
2008-03-06,7.4,7.642,7.2608,7.29,40719,0
2008-03-07,6.9162,8.0529,6.8792,7.8548,77128,0
2008-03-10,7.8621,7.9792,7.3636,7.6934,27077,0
2008-03-11,7.9722,8.0013,7.4661,7.6492,81547,0
2008-03-12,7.6275,8.1113,7.5174,7.642,28035,0
2008-03-13,7.642,8.1994,7.642,8.104,58515,0
2008-03-14,8.0749,8.1263,7.7961,7.8915,33683,0
2008-03-17,7.8107,8.1776,7.7301,8.1187,33028,0
2008-03-18,8.0821,8.3096,8.0821,8.1263,44330,0
2008-03-19,8.0968,8.3534,8.0235,8.0235,66888,0
2008-03-20,8.0529,8.3534,8.0087,8.3534,84977,0
2008-03-24,8.4268,8.6689,8.3534,8.4637,69985,0
2008-03-25,8.5443,8.9106,8.5295,8.9106,92549,0
2008-03-26,8.9387,9.1022,8.3827,9.1022,178096,0
2008-03-27,9.0133,9.0133,8.3316,8.3386,71810,0
2008-03-28,8.4705,8.588,8.1482,8.588,95849,0
2008-03-31,8.5809,8.7784,8.4047,8.4856,39322,0
2008-04-01,8.6832,8.7868,8.4268,8.7868,55701,0
2008-04-02,8.7494,8.9182,8.5443,8.566,99678,0
2008-04-03,8.5955,8.8005,8.5222,8.5809,45458,0
2008-04-04,8.9764,9.1089,8.6761,9.0209,60254,0
2008-04-07,9.1528,9.2276,8.7276,8.7276,76752,0
2008-04-08,8.7709,9.1386,8.7276,8.9907,51600,0
2008-04-09,9.0794,9.1022,8.7494,8.7784,51953,0
2008-04-10,8.7784,9.0283,8.368,8.368,105636,0
2008-04-11,8.368,8.5588,8.0087,8.1408,82795,0
2008-04-14,8.1335,8.1482,7.7813,7.9133,64789,0
2008-04-15,7.9133,8.2509,7.8839,8.0308,45837,0
2008-04-16,8.0895,8.4562,8.0235,8.0308,71953,0
2008-04-17,8.0013,8.2359,7.8472,7.8472,71563,0
2008-04-18,8.0749,8.5516,8.0529,8.1845,107206,0
2008-04-21,8.2217,8.3096,8.0895,8.1554,62128,0
2008-04-22,8.2582,8.3022,8.0087,8.0087,87585,0
2008-04-23,8.104,8.1925,8.0895,8.104,71491,0
2008-04-24,8.1113,8.5148,8.0235,8.214,64935,0
2008-04-25,8.214,8.214,8.0968,8.1554,43315,0
2008-04-28,8.214,8.2434,8.1263,8.1776,58265,0
2008-04-29,8.214,8.2434,8.1554,8.1701,42267,0
2008-04-30,8.2068,8.2873,8.1482,8.214,64393,0
2008-05-01,8.2068,8.5516,8.1845,8.3462,116491,0
2008-05-02,8.3902,8.4268,8.2653,8.3608,56716,0
2008-05-05,8.3827,8.7784,8.1845,8.5955,569515,0
2008-05-06,8.9836,8.9836,8.566,8.7494,391151,0
2008-05-07,8.8303,8.8749,8.6173,8.6614,209485,0
2008-05-08,8.7934,8.7934,8.5443,8.6689,109796,0
2008-05-09,8.6394,8.8005,8.5955,8.6469,89475,0
2008-05-12,8.7348,8.8303,8.588,8.6907,80919,0
2008-05-13,8.6761,8.8303,8.5955,8.7276,69846,0
2008-05-14,8.6907,8.6907,8.4488,8.5367,41131,0
2008-05-15,8.5367,8.5955,8.4637,8.4637,45525,0
2008-05-16,8.4856,8.5443,8.1845,8.2359,148314,0
2008-05-19,8.2509,8.4488,8.229,8.2434,72941,0
2008-05-20,8.2509,8.368,8.2359,8.368,50426,0
2008-05-21,8.3386,8.3386,8.2217,8.2434,48366,0
2008-05-22,8.2509,8.4268,8.2217,8.3241,43892,0
2008-05-23,8.295,8.368,8.2217,8.368,28824,0
2008-05-27,8.4047,8.4047,8.2217,8.2582,23025,0
2008-05-28,8.3022,8.3534,8.2217,8.2873,94214,0
2008-05-29,8.295,8.3608,8.229,8.295,44447,0
2008-05-30,8.295,8.295,8.2217,8.2434,53478,0
2008-06-02,8.2582,8.2582,8.1482,8.1701,51118,0
2008-06-03,8.1627,8.2359,8.1482,8.1776,27113,0
2008-06-04,8.1776,8.2729,8.1482,8.2434,31878,0
2008-06-05,8.2359,8.2729,8.214,8.2653,59235,0
2008-06-06,8.2509,8.2873,8.1335,8.1335,31799,0
2008-06-09,8.2068,8.2068,8.1187,8.1554,19777,0
2008-06-10,8.1335,8.214,8.1187,8.1408,24054,0
2008-06-11,8.1187,8.1845,8.0749,8.0821,33178,0
2008-06-12,8.1113,8.1335,8.0456,8.0749,32779,0
2008-06-13,8.1187,8.214,8.0529,8.1335,41768,0
2008-06-16,8.1994,8.368,8.0968,8.3022,72840,0
2008-06-17,8.3096,8.3386,8.104,8.1845,44931,0
2008-06-18,8.1776,8.2217,8.0456,8.1925,26919,0
2008-06-19,8.214,8.3316,8.0456,8.2873,30322,0
2008-06-20,8.3241,8.3534,8.1701,8.295,94716,0
2008-06-23,8.295,8.295,8.0599,8.1482,17968,0
2008-06-24,8.1554,8.295,8.0821,8.1335,57668,0
2008-06-25,8.1482,8.2509,8.1113,8.1335,24381,0
2008-06-26,8.0821,8.3462,8.0529,8.1335,34874,0
2008-06-27,8.0968,8.3534,8.0968,8.1925,49775,0
2008-06-30,8.2217,8.3979,8.104,8.1187,47054,0
2008-07-01,8.1701,8.2653,8.0895,8.2359,48706,0
2008-07-02,8.3241,8.3316,8.0599,8.2582,71004,0
2008-07-03,8.214,8.2509,8.1263,8.1482,16241,0
2008-07-07,8.1701,8.2434,8.0456,8.2359,51504,0
2008-07-08,8.1627,8.2509,8.1187,8.1335,71654,0
2008-07-09,8.2068,8.2729,8.0895,8.0895,85262,0
2008-07-10,8.1187,8.229,7.9133,7.9792,42195,0
2008-07-11,8.0749,8.3096,8.0456,8.3022,101815,0
2008-07-14,8.6761,8.7348,8.3316,8.3386,87517,0
2008-07-15,8.2217,8.2509,7.9505,8.1263,52531,0
2008-07-16,8.0674,8.4414,7.9133,8.3979,49069,0
2008-07-17,8.3386,8.7203,8.3386,8.6101,70892,0
2008-07-18,8.5736,8.7424,8.5516,8.6469,34648,0
2008-07-21,8.6614,8.7276,8.368,8.4856,62662,0
2008-07-22,8.3241,8.6832,8.0968,8.6029,63954,0
2008-07-23,8.5222,8.7709,8.5222,8.7276,56855,0
2008-07-24,8.7494,8.7644,8.412,8.6541,36118,0
2008-07-25,8.5736,8.7203,8.3608,8.6394,17956,0
2008-07-28,8.5072,8.5072,8.295,8.4637,21458,0
2008-07-29,8.6614,8.8005,8.368,8.6394,67695,0
2008-07-30,8.6029,8.7709,8.4562,8.6469,10974,0
2008-07-31,8.6614,8.7709,8.6394,8.7203,13632,0
2008-08-01,8.7934,8.8005,8.6541,8.6541,31359,0
2008-08-04,8.5148,8.7276,8.4705,8.6832,43478,0
2008-08-05,8.6541,8.8005,8.214,8.7709,52885,0
2008-08-06,8.4414,8.8005,8.368,8.7644,43058,0
2008-08-07,8.7276,8.7348,8.6173,8.7276,19445,0
2008-08-08,8.6469,8.8005,8.6173,8.8005,28340,0
2008-08-11,8.8005,8.8005,8.5955,8.8005,56812,0
2008-08-12,8.7494,8.8451,8.6101,8.6689,35237,0
2008-08-13,8.6029,8.6907,8.5072,8.6029,21738,0
2008-08-14,8.5222,8.7784,8.5222,8.7784,17341,0
2008-08-15,8.6982,8.7709,8.6173,8.7424,13191,0
2008-08-18,8.6321,8.7276,8.4782,8.4782,20664,0
2008-08-19,8.4562,8.4562,8.1335,8.2582,14984,0
2008-08-20,8.3241,8.4705,8.2582,8.3608,18829,0
2008-08-21,8.1994,8.3096,7.9282,8.0235,48414,0
2008-08-22,8.0529,8.1335,7.6567,7.7081,25635,0
2008-08-25,7.7445,7.8767,7.6786,7.7154,20903,0
2008-08-26,7.6862,7.7742,7.4072,7.4149,50554,0
2008-08-27,7.1581,7.6127,7.1581,7.2021,120538,0
2008-08-28,7.18,7.6786,7.18,7.2827,49652,0
2008-08-29,7.268,7.5906,7.1358,7.5394,67919,0
2008-09-02,7.6346,8.0674,7.5099,7.7445,29653,0
2008-09-03,7.7593,7.8548,7.7154,7.8548,26108,0
2008-09-04,7.2021,7.6201,7.2021,7.4367,64818,0
2008-09-05,7.5833,7.5833,7.3487,7.5248,17564,0
2008-09-08,7.554,7.8548,7.554,7.8548,138279,0
2008-09-09,7.8107,7.8548,7.6492,7.8328,82193,0
2008-09-10,7.8548,7.8548,7.5468,7.7228,97076,0
2008-09-11,7.6201,7.6934,7.2388,7.3779,62849,0
2008-09-12,7.1581,7.6567,7.0409,7.4439,50094,0
2008-09-15,7.4367,7.5027,7.0333,7.0333,13686,0
2008-09-16,7.0333,7.3119,7.0333,7.2751,18850,0
2008-09-17,7.0038,7.3195,6.7108,6.9819,37552,0
2008-09-18,6.8428,7.488,6.6155,7.0038,76383,0
2008-09-19,6.9234,7.8401,6.8278,7.5027,115131,0
2008-09-22,7.6567,7.6567,7.2608,7.334,26172,0
2008-09-23,7.2975,7.2975,6.9966,7.1725,32371,0
2008-09-24,7.1141,7.1141,6.608,6.6225,94791,0
2008-09-25,6.6888,6.9672,6.6003,6.8645,63314,0
2008-09-26,6.7839,6.9012,6.6003,6.9012,18387,0
2008-09-29,6.6813,6.6813,6.5494,6.5565,95333,0
2008-09-30,6.5347,6.5347,6.2707,6.2707,69213,0
2008-10-01,6.3072,6.5272,6.1531,6.5128,140436,0
2008-10-02,6.5713,6.5713,6.2265,6.3072,80065,0
2008-10-03,6.3732,6.3732,6.0506,6.3146,55412,0
2008-10-06,6.1679,6.1679,5.4785,5.4785,72823,0
2008-10-07,5.4932,5.64,4.9137,5.273,86829,0
2008-10-08,5.1997,5.1997,4.7601,5.1484,66268,0
2008-10-09,4.9725,5.2218,4.9433,4.9725,69942,0
2008-10-10,4.7817,5.0241,4.767,4.7817,144566,0
2008-10-13,4.8772,4.8919,4.6864,4.7966,165385,0
2008-10-14,4.8919,4.9137,4.7817,4.8038,118571,0
2008-10-15,4.7966,4.899,4.5984,4.767,110614,0
2008-10-16,4.7449,4.767,4.4884,4.5327,80512,0
2008-10-17,4.4734,4.9505,4.2318,4.3197,124892,0
2008-10-20,4.2318,4.3712,3.9531,4.0415,122470,0
2008-10-21,4.0997,4.0997,3.6671,3.8065,112422,0
2008-10-22,3.9164,3.9164,3.4762,3.4981,75917,0
2008-10-23,3.5204,3.5204,3.1976,3.227,144240,0
2008-10-24,2.9334,3.0876,2.5669,2.9703,130270,0
2008-10-27,3.007,3.007,2.8604,2.9191,52331,0
2008-10-28,2.9191,2.9848,2.8751,2.8824,44798,0
2008-10-29,3.2415,3.2562,2.9191,3.0582,25742,0
2008-10-30,3.117,3.3076,3.117,3.1976,53842,0
2008-10-31,3.1756,3.2708,3.117,3.2342,75403,0
2008-11-03,3.3002,4.1437,3.3002,3.8505,138742,0
2008-11-04,3.7916,3.8505,3.5639,3.6594,41472,0
2008-11-05,3.5204,3.6303,3.4468,3.5717,71262,0
2008-11-06,3.6084,5.8673,3.4468,3.7038,61454,0
2008-11-07,3.7696,3.7772,3.3224,3.381,25497,0
2008-11-10,3.3297,4.4959,2.9411,3.007,48521,0
2008-11-11,3.0582,3.0801,2.9411,2.9923,15083,0
2008-11-12,2.9923,3.0216,2.8674,2.9116,48495,0
2008-11-13,2.9777,3.0436,2.7502,2.9923,49781,0
2008-11-14,2.4422,3.1463,2.4422,2.8235,21178,0
2008-11-17,2.831,2.9116,2.7138,2.7138,14248,0
2008-11-18,2.7502,2.9191,2.6621,2.9191,46620,0
2008-11-19,2.7721,2.8457,2.5669,2.6403,27317,0
2008-11-20,2.633,2.633,2.369,2.369,37614,0
2008-11-21,2.3614,2.6183,2.2736,2.6183,35921,0
2008-11-24,2.589,2.9703,2.3398,2.9334,32185,0
2008-11-25,2.9703,3.2562,2.9334,3.007,23800,0
2008-11-26,3.1095,3.1095,2.8604,2.8674,9871,0
2008-11-28,2.8967,3.2929,2.8824,3.117,204042,0
2008-12-01,3.1315,3.1902,2.5377,2.6621,24592,0
2008-12-02,2.7282,2.7282,2.479,2.7061,43081,0
2008-12-03,2.6403,2.7061,2.5815,2.7061,31463,0
2008-12-04,2.6477,3.0731,2.6403,2.677,11176,0
2008-12-05,2.6403,2.7431,2.6403,2.7431,9919,0
2008-12-08,2.9191,2.9262,2.5155,2.5155,26667,0
2008-12-09,2.5449,2.677,2.2809,2.4643,39249,0
2008-12-10,2.4643,2.6917,2.2809,2.6036,31565,0
2008-12-11,2.5377,2.6988,2.3908,2.5523,26513,0
2008-12-12,2.4422,2.5083,2.2957,2.5012,25509,0
2008-12-15,2.4202,2.7652,2.2736,2.2809,27255,0
2008-12-16,2.3398,2.5523,2.2073,2.2809,44161,0
2008-12-17,2.413,2.4202,2.2073,2.3908,24570,0
2008-12-18,2.3026,2.479,2.244,2.413,43171,0
2008-12-19,2.413,2.7061,2.2372,2.7061,210711,0
2008-12-22,2.7061,2.7061,2.332,2.5742,31193,0
2008-12-23,2.5377,2.5377,2.2296,2.2296,39636,0
2008-12-24,2.2662,2.5669,2.2662,2.3472,10060,0
2008-12-26,2.4276,2.5595,2.3836,2.4276,14953,0
2008-12-29,2.413,2.4276,2.2149,2.332,196976,0
2008-12-30,2.2957,2.5012,2.244,2.4935,57567,0
2008-12-31,2.4202,2.5083,2.2736,2.4567,69819,0
2009-01-02,2.3472,2.5083,2.2372,2.4935,59476,0
2009-01-05,2.413,2.6403,2.2957,2.4716,61209,0
2009-01-06,2.4862,2.8457,2.4058,2.5815,43966,0
2009-01-07,2.5523,2.7282,2.4567,2.4567,41751,0
2009-01-08,2.4716,2.633,2.244,2.633,21386,0
2009-01-09,2.6403,2.6477,2.31,2.31,12633,0
2009-01-12,2.4058,2.5155,2.3614,2.4497,37608,0
2009-01-13,2.4422,2.479,2.3026,2.4202,21036,0
2009-01-14,2.3836,2.3836,2.2073,2.2073,25068,0
2009-01-15,2.2515,2.3026,2.0534,2.1195,75488,0
2009-01-16,2.1268,2.1853,2.0169,2.1268,88045,0
2009-01-20,2.1121,2.2296,2.0169,2.0169,21289,0
2009-01-21,2.1195,2.2589,2.1195,2.1931,20664,0
2009-01-22,2.1712,2.1712,1.8481,1.8481,20765,0
2009-01-23,1.9068,1.9582,1.8407,1.9507,32489,0
2009-01-26,2.1931,2.1931,1.9874,2.0903,11541,0
2009-01-27,2.0977,2.0977,1.9215,2.0391,25612,0
2009-01-28,2.1853,2.1853,2.0096,2.0391,14253,0
2009-01-29,2.0391,2.1268,2.0096,2.0096,20245,0
2009-01-30,2.0021,2.413,2.0021,2.413,40039,0
2009-02-02,2.3026,2.3251,2.0534,2.3175,34810,0
2009-02-03,2.2809,2.2809,1.8336,1.8336,115695,0
2009-02-04,1.7969,1.8264,1.4888,1.5033,69965,0
2009-02-05,1.5033,1.6501,1.4593,1.4593,85679,0
2009-02-06,1.5401,1.5401,1.4593,1.5111,20888,0
2009-02-09,1.5111,1.5476,1.4524,1.5254,14420,0
2009-02-10,1.5254,1.5254,1.4593,1.4593,12797,0
2009-02-11,1.4593,1.5254,1.4524,1.4593,44060,0
2009-02-12,1.4669,1.4815,1.4301,1.4593,23480,0
2009-02-13,1.4447,1.4447,1.3495,1.4447,28366,0
2009-02-17,1.1367,1.2838,1.0635,1.0635,201845,0
2009-02-18,1.0707,1.1367,1.0635,1.0635,52336,0
2009-02-19,1.1076,1.1076,0.9754,1.0268,65742,0
2009-02-20,0.9901,1.0124,0.7038,0.7334,1511873,0
2009-02-23,0.9169,1.0268,0.7261,0.8726,384241,0
2009-02-24,0.8434,0.9095,0.7698,0.7698,132717,0
2009-02-25,0.7995,0.8066,0.7407,0.792,83759,0
2009-02-26,0.8434,0.8583,0.7407,0.7407,78499,0
2009-02-27,0.7407,0.7555,0.7038,0.7038,99381,0
2009-03-02,0.7334,0.7334,0.6672,0.6745,60617,0
2009-03-03,0.6894,0.7261,0.6745,0.7261,32769,0
2009-03-04,0.7261,0.7847,0.7185,0.7334,41951,0
2009-03-05,0.7334,0.7334,0.45483,0.594,93593,0
2009-03-06,0.6159,0.6234,0.5795,0.6012,21483,0
2009-03-09,0.6234,0.6234,0.572,0.5795,19020,0
2009-03-10,0.6234,0.6672,0.6234,0.638,69655,0
2009-03-11,0.6967,0.6967,0.638,0.6672,19282,0
2009-03-12,0.6604,0.6604,0.6234,0.6234,81368,0
2009-03-13,0.638,0.6821,0.6234,0.6234,15046,0
2009-03-16,0.6604,0.6604,0.6453,0.6604,21163,0
2009-03-17,0.6967,0.6967,0.6604,0.6672,13828,0
2009-03-18,0.6894,0.7038,0.6604,0.7038,31359,0
2009-03-19,0.6967,0.7261,0.6604,0.6745,29088,0
2009-03-20,0.6894,0.7627,0.6894,0.7627,140309,0
2009-03-23,0.7627,0.7774,0.7334,0.7698,22804,0
2009-03-24,0.7407,0.8214,0.7407,0.8214,18820,0
2009-03-25,0.8655,1.276,0.8655,1.0193,80693,0
2009-03-26,0.983,1.276,0.983,1.276,64114,0
2009-03-27,1.3198,1.4447,1.2907,1.4447,42633,0
2009-03-30,1.3495,1.4227,1.2247,1.247,42737,0
2009-03-31,1.2907,1.4447,1.276,1.4227,19525,0
2009-04-01,1.3714,1.3862,1.3566,1.3862,4164,0
2009-04-02,1.3862,1.5476,1.2395,1.2395,113839,0
2009-04-03,1.2247,1.3272,1.1516,1.2175,53758,0
2009-04-06,1.144,1.5111,1.144,1.3566,37271,0
2009-04-07,1.3421,1.4524,1.3421,1.3566,33095,0
2009-04-08,1.3642,1.3714,1.3642,1.3714,985,0
2009-04-09,1.4006,1.4593,1.3566,1.4377,23739,0
2009-04-13,1.4377,1.4669,1.3055,1.4377,78284,0
2009-04-14,1.4669,1.5401,1.4593,1.5401,15674,0
2009-04-15,1.4815,1.4815,1.4154,1.4301,12036,0
2009-04-16,1.4447,1.4669,1.4082,1.4669,14815,0
2009-04-17,1.474,1.5401,1.4669,1.5181,46615,0
2009-04-20,1.4888,1.4888,1.3566,1.3714,21371,0
2009-04-21,1.4006,1.4154,1.3566,1.3566,34826,0
2009-04-22,1.3862,1.4006,1.3566,1.3862,6602,0
2009-04-23,1.4082,1.4377,1.3129,1.3714,68286,0
2009-04-24,1.4006,1.4227,1.3714,1.4006,20935,0
2009-04-27,1.4227,1.4227,1.3198,1.4227,10622,0
2009-04-28,1.6501,1.6501,1.4958,1.5914,60512,0
2009-04-29,1.5914,1.6794,1.5181,1.6279,64151,0
2009-04-30,1.6279,1.8264,1.6279,1.6574,37239,0
2009-05-01,1.8557,1.8924,1.7235,1.7235,50327,0
2009-05-04,1.7235,1.7528,1.6868,1.6868,43461,0
2009-05-05,1.6794,1.7307,1.6794,1.6941,74816,0
2009-05-06,1.7235,1.9582,1.7235,1.9215,36987,0
2009-05-07,1.9804,2.0169,1.6721,1.7528,53748,0
2009-05-08,1.7747,1.8702,1.7385,1.7385,25655,0
2009-05-11,1.7235,1.7235,1.643,1.6501,55674,0
2009-05-12,1.6794,1.6868,1.6501,1.6501,3222,0
2009-05-13,1.6574,1.6574,1.4815,1.4958,7407,0
2009-05-14,1.5619,1.5619,1.3642,1.4669,21354,0
2009-05-15,1.5033,1.5254,1.3714,1.4227,8611,0
2009-05-18,1.6358,1.6358,1.4154,1.4377,25058,0
2009-05-19,1.4447,1.4669,1.3714,1.4377,35787,0
2009-05-20,1.4524,1.6868,1.4524,1.643,35106,0
2009-05-21,1.555,1.643,1.4669,1.4815,13214,0
2009-05-22,1.5181,1.5181,1.4669,1.4815,4644,0
2009-05-26,1.5181,1.5476,1.3642,1.5111,22544,0
2009-05-27,1.4888,1.5476,1.4301,1.4524,38281,0
2009-05-28,1.474,1.6279,1.4669,1.6279,7224,0
2009-05-29,1.5768,1.9143,1.5476,1.555,45179,0
2009-06-01,1.643,1.7235,1.643,1.7235,13658,0
2009-06-02,1.6358,1.7601,1.6358,1.6358,10643,0
2009-06-03,1.6358,1.6501,1.5768,1.6501,16360,0
2009-06-04,1.6501,1.7453,1.643,1.7385,14666,0
2009-06-05,1.7453,1.7528,1.6501,1.6649,10859,0
2009-06-08,1.6574,1.8264,1.6062,1.8264,15053,0
2009-06-09,1.8116,1.8187,1.7017,1.8187,8940,0
2009-06-10,1.7453,1.8336,1.6279,1.8336,5253,0
2009-06-11,1.8407,2.2,1.8407,2.2,25965,0
2009-06-12,2.1343,2.1343,1.9727,2.0169,40395,0
2009-06-15,1.9289,1.9507,1.8264,1.8702,16602,0
2009-06-16,1.9582,2.0391,1.9068,1.9874,26655,0
2009-06-17,2.0534,2.0534,1.8264,1.9582,8182,0
2009-06-18,1.9656,1.9727,1.7385,1.7601,31973,0
2009-06-19,1.7676,1.7747,1.7162,1.7162,9268,0
2009-06-22,1.6868,1.9804,1.4227,1.7017,26419,0
2009-06-23,1.7162,1.8557,1.6136,1.8407,13770,0
2009-06-24,1.8187,1.9143,1.8187,1.9143,15970,0
2009-06-25,1.8994,1.9215,1.8994,1.8994,8074,0
2009-06-26,1.9215,2.0096,1.8777,1.8777,119586,0
2009-06-29,1.8702,1.9068,1.8702,1.8994,7791,0
2009-06-30,1.9215,2.0169,1.9068,2.0169,11526,0
2009-07-01,2.0169,2.0239,1.9068,1.9068,17060,0
2009-07-02,1.9068,2.0169,1.9068,2.0169,10207,0
2009-07-06,1.8994,1.9361,1.8994,1.8994,36924,0
2009-07-07,1.8994,1.9434,1.8924,1.9068,13203,0
2009-07-08,2.0391,2.0391,1.9068,1.9215,4331,0
2009-07-09,1.9068,1.9434,1.8849,1.8994,27230,0
2009-07-10,1.9068,1.9289,1.8777,1.9289,22899,0
2009-07-13,1.7676,1.8924,1.7601,1.8924,23666,0
2009-07-14,1.8994,1.9215,1.8702,1.9215,10516,0
2009-07-15,1.8994,1.9434,1.8702,1.8702,42101,0
2009-07-16,1.8849,1.9068,1.8849,1.8994,1500,0
2009-07-17,1.8557,1.9068,1.8187,1.8187,7523,0
2009-07-20,1.8849,1.9143,1.8481,1.9143,6679,0
2009-07-21,1.9215,1.9215,1.7896,1.804,8367,0
2009-07-22,1.7969,1.9143,1.7969,1.9143,11007,0
2009-07-23,1.7969,1.8628,1.7969,1.7969,9514,0
2009-07-24,1.2907,1.7896,1.2907,1.7601,41684,0
2009-07-27,1.7528,1.7601,1.6868,1.7453,17114,0
2009-07-28,1.7307,1.8336,1.5914,1.8336,18628,0
2009-07-29,1.8264,1.8336,1.7453,1.7453,5294,0
2009-07-30,1.7747,1.8407,1.643,1.7821,43437,0
2009-07-31,1.7307,1.8702,1.7307,1.8336,5373,0
2009-08-03,1.7896,2.0463,1.7896,1.9582,20969,0
2009-08-04,2.0096,2.1195,1.995,2.1195,21826,0
2009-08-05,2.1638,2.2223,1.9804,2.2223,26492,0
2009-08-06,2.2073,2.3762,2.1712,2.2372,15130,0
2009-08-07,2.244,2.3026,2.2073,2.2957,11157,0
2009-08-10,2.2372,2.2662,2.2,2.2,16509,0
2009-08-11,2.2372,2.4202,2.2372,2.4202,10826,0
2009-08-12,2.4276,2.4276,2.2372,2.2372,24590,0
2009-08-13,2.2372,2.3614,2.2372,2.3175,8182,0
2009-08-14,2.2957,2.2957,2.1781,2.1781,12942,0
2009-08-17,2.244,2.2957,2.244,2.2736,12939,0
2009-08-18,2.2,2.2662,1.9804,2.2223,19514,0
2009-08-19,2.2372,2.4497,2.2372,2.4497,14395,0
2009-08-20,2.369,2.6917,2.3472,2.5229,83974,0
2009-08-21,2.4643,2.6547,2.4643,2.4716,18658,0
2009-08-24,2.5815,2.9995,2.5815,2.9703,105767,0
2009-08-25,2.9777,3.3002,2.9703,3.3002,209803,0
2009-08-26,3.2929,3.3518,3.2637,3.3518,199518,0
2009-08-27,3.2637,3.3663,3.2637,3.3663,40139,0
2009-08-28,3.3737,3.6452,3.3737,3.4838,156579,0
2009-08-31,3.4838,3.7405,3.4838,3.711,118201,0
2009-09-01,3.7183,3.7405,3.4762,3.557,149772,0
2009-09-02,3.557,3.557,3.2562,3.3589,77920,0
2009-09-03,3.3663,3.5717,3.3589,3.4762,51874,0
2009-09-04,3.4838,3.4838,3.2786,3.2786,32287,0
2009-09-08,3.3663,3.623,3.3663,3.623,22156,0
2009-09-09,3.6746,3.7405,3.4547,3.6011,34824,0
2009-09-10,3.5717,3.6011,3.1315,3.1756,62948,0
2009-09-11,3.168,3.2199,2.8604,3.1902,79835,0
2009-09-14,3.2124,3.3371,3.1976,3.227,24708,0
2009-09-15,3.1902,3.3297,3.1902,3.1976,34979,0
2009-09-16,3.1832,3.3371,3.168,3.3371,19660,0
2009-09-17,3.2929,3.2929,3.139,3.2124,18817,0
2009-09-18,3.168,3.227,3.117,3.117,41636,0
2009-09-21,3.2415,3.381,3.2124,3.381,24044,0
2009-09-22,3.3663,3.5057,3.3224,3.5057,11556,0
2009-09-23,3.432,3.4838,3.2199,3.3224,31448,0
2009-09-24,3.3002,3.3297,3.0801,3.1095,22910,0
2009-09-25,3.095,3.2708,2.8015,3.2708,13962,0
2009-09-28,3.5936,3.5936,3.095,3.1756,13593,0
2009-09-29,3.1463,3.1463,3.0216,3.0216,8851,0
2009-09-30,3.5057,3.5057,3.0801,3.139,29868,0
2009-10-01,3.007,3.2857,2.7942,2.7942,61505,0
2009-10-02,2.7795,3.4396,2.4935,3.3737,59070,0
2009-10-05,3.2708,3.2786,2.8015,2.9262,43169,0
2009-10-06,3.0144,3.2562,2.9995,3.2124,48866,0
2009-10-07,3.205,3.2562,2.8674,3.1537,37542,0
2009-10-08,3.2857,3.3957,3.2342,3.2492,49515,0
2009-10-09,3.168,3.2708,2.9334,2.9703,47638,0
2009-10-12,3.007,3.4102,3.007,3.3957,40933,0
2009-10-13,3.0801,3.3518,2.9777,3.3371,57052,0
2009-10-14,3.3442,3.5499,3.0801,3.2342,53064,0
2009-10-15,3.3002,3.5204,3.2415,3.3371,54503,0
2009-10-16,3.3442,3.4102,3.205,3.2929,31709,0
2009-10-19,3.3002,3.5204,3.3002,3.3518,37097,0
2009-10-20,3.4468,3.4616,3.3002,3.3589,24274,0
2009-10-21,3.3002,3.3884,3.3002,3.3589,7099,0
2009-10-22,3.3153,3.3442,3.1902,3.3442,20221,0
2009-10-23,3.381,3.381,3.2415,3.2857,14806,0
2009-10-26,3.2342,3.2562,2.8164,2.8898,56461,0
2009-10-27,2.8898,2.9703,2.7502,2.7502,51862,0
2009-10-28,2.7942,2.8751,2.6256,2.7208,46458,0
2009-10-29,2.8088,2.8604,2.677,2.677,13904,0
2009-10-30,2.7356,2.8604,2.7208,2.831,20854,0
2009-11-02,2.8164,2.8604,2.7061,2.7138,72610,0
2009-11-03,2.7575,2.853,2.6111,2.7282,64021,0
2009-11-04,2.6547,2.8604,2.6183,2.6183,50688,0
2009-11-05,2.6917,2.8751,2.6036,2.8674,72229,0
2009-11-06,2.7795,2.7795,2.6256,2.633,19207,0
2009-11-09,2.6403,2.8381,2.6403,2.6477,47699,0
2009-11-10,2.6403,2.8015,2.6256,2.6477,41900,0
2009-11-11,2.7282,2.7871,2.6917,2.6917,8379,0
2009-11-12,2.6917,2.7138,2.6477,2.6697,6478,0
2009-11-13,2.6477,2.6697,2.633,2.633,15599,0
2009-11-16,2.6988,2.6988,2.633,2.6477,14346,0
2009-11-17,2.6917,2.6988,2.4716,2.5155,47921,0
2009-11-18,2.5155,2.9191,2.5155,2.9116,65865,0
2009-11-19,2.8898,2.9334,2.677,2.677,18589,0
2009-11-20,2.6547,2.6547,2.5012,2.5012,20540,0
2009-11-23,2.5669,2.7061,2.5083,2.5523,43453,0
2009-11-24,2.5815,2.7575,2.5523,2.7575,9535,0
2009-11-25,2.7138,2.7502,2.6036,2.6697,27095,0
2009-11-27,2.5669,2.6183,2.5301,2.5449,14591,0
2009-11-30,2.5595,2.7061,2.5523,2.7061,11944,0
2009-12-01,2.7282,2.7502,2.633,2.7282,11085,0
2009-12-02,2.7208,2.7795,2.6111,2.6621,11126,0
2009-12-03,2.677,2.7138,2.5742,2.6403,9041,0
2009-12-04,2.677,2.7061,2.5012,2.7061,17298,0
2009-12-07,2.7138,2.853,2.5449,2.6403,10806,0
2009-12-08,2.5815,2.589,2.4716,2.4716,27911,0
2009-12-09,2.4935,2.5962,2.4643,2.5962,17242,0
2009-12-10,2.5229,2.6036,2.5229,2.5815,12530,0
2009-12-11,2.5595,2.6036,2.5012,2.589,17076,0
2009-12-14,2.5962,2.5962,2.4716,2.4716,20895,0
2009-12-15,2.479,2.7502,2.4643,2.7502,44621,0
2009-12-16,2.7282,2.8967,2.4643,2.6917,133543,0
2009-12-17,2.6621,2.7942,2.5229,2.5742,60711,0
2009-12-18,2.5742,2.8015,2.4643,2.4716,66426,0
2009-12-21,2.479,2.5523,2.3836,2.5377,55656,0
2009-12-22,2.5301,2.6477,2.4716,2.633,13158,0
2009-12-23,2.633,2.6697,2.4935,2.6697,18545,0
2009-12-24,2.5669,2.6036,2.5669,2.5669,3507,0
2009-12-28,2.5523,2.5815,2.4276,2.4351,9737,0
2009-12-29,2.4497,2.6403,2.4202,2.589,15363,0
2009-12-30,2.5229,2.5815,2.3983,2.3983,15879,0
2009-12-31,2.4422,2.5815,2.4276,2.5523,21313,0
2010-01-04,2.5377,2.6403,2.4567,2.5449,10703,0
2010-01-05,2.5301,2.6697,2.5301,2.5669,14088,0
2010-01-06,2.5742,2.677,2.4643,2.6403,19304,0
2010-01-07,2.633,2.633,2.4567,2.5523,17646,0
2010-01-08,2.5155,2.5155,2.4935,2.4935,3921,0
2010-01-11,2.5083,2.5595,2.4497,2.5012,8978,0
2010-01-12,2.479,2.5155,2.479,2.4935,3681,0
2010-01-13,2.4716,2.5449,2.4202,2.4862,12516,0
2010-01-14,2.4497,2.6988,2.4422,2.6547,23726,0
2010-01-15,3.0436,3.0801,2.6403,3.0801,77639,0
2010-01-19,3.0287,3.0287,2.7942,2.8898,47513,0
2010-01-20,2.8967,2.8967,2.677,2.7138,25130,0
2010-01-21,2.7061,2.7652,2.6111,2.7208,14395,0
2010-01-22,2.7282,3.007,2.5229,2.9923,27722,0
2010-01-25,3.0801,3.2415,3.0216,3.117,45050,0
2010-01-26,3.0436,3.0436,2.7502,2.8604,38657,0
2010-01-27,2.9191,3.0144,2.853,3.0144,11353,0
2010-01-28,2.9995,3.2637,2.9995,3.2199,42045,0
2010-01-29,3.227,3.3002,3.1608,3.1976,22686,0
2010-02-01,3.1976,3.2415,3.0436,3.1315,10536,0
2010-02-02,3.1095,3.227,3.1095,3.1756,5114,0
2010-02-03,3.1537,3.1976,3.139,3.1756,11145,0
2010-02-04,3.1608,3.1832,3.1315,3.1537,13849,0
2010-02-05,3.0801,3.1902,3.0801,3.1022,12385,0
2010-02-08,3.1608,3.2929,3.0216,3.0436,24207,0
2010-02-09,3.1022,3.3371,2.9116,3.2929,106646,0
2010-02-10,3.2342,3.2637,3.0876,3.117,18029,0
2010-02-11,2.9262,3.3371,2.853,3.3076,53889,0
2010-02-12,3.2929,3.3153,3.1463,3.3153,15787,0
2010-02-16,3.2929,3.3002,3.2342,3.2492,20137,0
2010-02-17,3.2199,3.3002,3.1608,3.2708,11425,0
2010-02-18,3.2562,3.3297,3.2562,3.3002,26808,0
2010-02-19,3.2708,3.2708,3.1315,3.227,13820,0
2010-02-22,3.2562,3.3371,3.0363,3.1756,43769,0
2010-02-23,3.0287,3.3224,3.0287,3.3224,27168,0
2010-02-24,3.3076,3.3076,3.0512,3.0512,20801,0
2010-02-25,3.0512,3.3297,3.0512,3.2929,29591,0
2010-02-26,3.2929,3.3153,3.007,3.007,13326,0
2010-03-01,3.1022,3.3297,3.1022,3.3297,15401,0
2010-03-02,3.2929,3.3002,3.2342,3.2415,24285,0
2010-03-03,3.2637,3.4102,3.2637,3.3589,43933,0
2010-03-04,3.3737,3.5204,3.3737,3.5204,66666,0
2010-03-05,3.5204,3.5793,3.4547,3.5204,20475,0
2010-03-08,3.5278,3.6594,3.5278,3.6594,8350,0
2010-03-09,3.6523,3.6671,3.5499,3.5865,43923,0
2010-03-10,3.6157,3.7405,3.5639,3.7405,35368,0
2010-03-11,3.7038,3.8135,3.7038,3.7476,23393,0
2010-03-12,3.7989,3.96,3.7989,3.96,49614,0
2010-03-15,3.96,4.2542,3.9094,4.2542,127751,0
2010-03-16,4.2542,4.6204,4.2542,4.5029,167011,0
2010-03-17,4.5029,4.5764,4.4005,4.5103,51268,0
2010-03-18,4.5544,4.5618,4.2542,4.5179,64102,0
2010-03-19,4.5029,4.5029,3.3663,3.6671,436324,0
2010-03-22,3.6963,3.7405,3.5936,3.6816,146770,0
2010-03-23,3.6523,3.8941,3.6523,3.8722,40970,0
2010-03-24,3.9457,4.0924,3.931,4.0118,39037,0
2010-03-25,4.0044,4.151,3.8211,4.0924,10593,0
2010-03-26,4.0555,4.2832,4.0555,4.1072,21890,0
2010-03-29,4.2172,4.2903,4.1219,4.2098,24334,0
2010-03-30,4.151,4.3417,4.1219,4.2098,14993,0
2010-03-31,4.2244,4.3124,4.1363,4.1363,11485,0
2010-04-01,4.1219,4.3858,4.1072,4.3858,31907,0
2010-04-05,4.3858,4.5103,4.349,4.4593,46822,0
2010-04-06,4.4813,4.5618,4.3342,4.4959,24284,0
2010-04-07,4.5103,4.5396,4.4149,4.5029,18883,0
2010-04-08,4.5249,4.5838,4.4884,4.547,26846,0
2010-04-09,4.5396,4.5396,4.2903,4.4734,35241,0
2010-04-12,4.4224,4.5396,4.3783,4.4734,37790,0
2010-04-13,4.4005,4.547,4.4005,4.4884,29418,0
2010-04-14,4.4813,4.547,4.3858,4.4593,27937,0
2010-04-15,4.4075,4.5249,4.4075,4.4813,9825,0
2010-04-16,4.4005,4.5179,4.3566,4.5029,19626,0
2010-04-19,4.4299,4.4884,4.2022,4.3271,43755,0
2010-04-20,4.2757,4.4005,4.2318,4.3197,26926,0
2010-04-21,4.4519,4.4593,4.1143,4.3197,35513,0
2010-04-22,4.2318,4.3932,4.1877,4.3783,20248,0
2010-04-23,4.2979,4.3858,4.2462,4.2979,27624,0
2010-04-26,4.2903,4.4371,4.2609,4.2609,30238,0
2010-04-27,4.3417,4.3783,4.3271,4.3783,38246,0
2010-04-28,4.4224,4.4299,4.3712,4.4224,9051,0
2010-04-29,4.4224,4.4443,4.3858,4.4443,12521,0
2010-04-30,4.4519,4.4813,4.349,4.3932,32268,0
2010-05-03,4.3932,4.4443,4.2979,4.3271,7391,0
2010-05-04,4.2462,4.2903,4.1658,4.2609,20870,0
2010-05-05,4.2389,4.3271,4.0485,4.0778,10966,0
2010-05-06,4.1072,4.2542,3.4396,3.9164,65299,0
2010-05-07,3.8722,3.9826,3.6671,3.6889,64040,0
2010-05-10,3.7405,3.8941,3.7405,3.8135,29013,0
2010-05-11,3.7989,4.2542,3.7183,4.2318,100344,0
2010-05-12,4.2462,4.3124,4.1731,4.2542,31132,0
2010-05-13,4.1951,4.3417,4.1951,4.2542,10782,0
2010-05-14,4.1877,4.1877,4.0044,4.0997,12870,0
2010-05-17,4.1143,4.2098,3.9237,4.0778,14468,0
2010-05-18,3.9826,4.0924,3.8722,3.9676,23203,0
2010-05-19,4.0263,4.1877,3.865,4.1582,47750,0
2010-05-20,4.0485,4.0924,3.7405,3.7989,87580,0
2010-05-21,3.6889,3.8429,3.5936,3.7254,29985,0
2010-05-24,3.8065,3.9237,3.7254,3.8429,15075,0
2010-05-25,3.7696,3.9014,3.7038,3.7989,19782,0
2010-05-26,3.8429,4.0263,3.7476,3.7989,13237,0
2010-05-27,3.7551,3.9237,3.7476,3.9014,24179,0
2010-05-28,3.8356,4.3636,3.7476,3.9094,23480,0
2010-06-01,3.931,4.3342,3.6671,4.1363,15806,0
2010-06-02,4.0338,4.2172,3.9531,4.1803,29874,0
2010-06-03,4.1437,4.2022,4.0118,4.0338,27829,0
2010-06-04,3.9969,4.1072,3.8135,4.0118,11361,0
2010-06-07,4.0118,4.0118,3.8722,3.8798,8633,0
2010-06-08,3.8211,3.9237,3.733,3.7476,10125,0
2010-06-09,3.7476,3.8505,3.7405,3.7916,13229,0
2010-06-10,3.8505,3.8871,3.7551,3.8065,2756,0
2010-06-11,3.7916,3.9969,3.7916,3.9094,14864,0
2010-06-14,3.8941,3.8941,3.7696,3.7696,15203,0
2010-06-15,3.7696,4.0924,3.7183,4.019,84871,0
2010-06-16,3.7696,3.8578,3.7696,3.8211,17967,0
2010-06-17,4.0118,4.019,3.7405,3.8722,18817,0
2010-06-18,3.7476,3.8798,3.733,3.8356,26150,0
2010-06-21,3.7405,3.8505,3.7254,3.7623,30452,0
2010-06-22,3.7254,3.7405,3.6671,3.6671,27400,0
2010-06-23,3.6816,3.8135,3.4032,3.5204,25085,0
2010-06-24,3.5499,3.5865,3.4468,3.5057,10414,0
2010-06-25,3.5424,3.8135,3.4102,3.4102,102005,0
2010-06-28,3.425,3.4468,3.3002,3.3442,24276,0
2010-06-29,3.3153,3.3371,3.168,3.1902,22589,0
2010-06-30,3.135,3.3192,3.1056,3.1424,63221,0
2010-07-01,3.1243,3.2929,2.9628,2.9995,42520,0
2010-07-02,2.8088,3.0287,2.8088,2.9334,27775,0
2010-07-06,2.9848,2.9848,2.8235,2.8674,77382,0
2010-07-07,2.9116,2.9848,2.8751,2.9703,40291,0
2010-07-08,2.9556,2.9923,2.7652,2.7652,23459,0
2010-07-09,2.9041,3.4762,2.9041,3.3297,48084,0
2010-07-12,3.3663,3.4838,3.3663,3.4396,9211,0
2010-07-13,3.4689,3.4981,2.9191,3.1832,75053,0
2010-07-14,3.1976,3.2199,3.117,3.2124,6764,0
2010-07-15,3.2199,3.3297,3.2199,3.3002,8622,0
2010-07-16,3.3518,3.3957,3.2708,3.2708,17810,0
2010-07-19,3.2857,3.4102,3.227,3.2929,20093,0
2010-07-20,3.2415,3.3224,3.0436,3.3224,46783,0
2010-07-21,3.2708,3.3663,3.1756,3.2786,15154,0
2010-07-22,3.2786,3.3297,3.2786,3.2786,9550,0
2010-07-23,3.2786,3.3297,3.2786,3.3153,8590,0
2010-07-26,3.1902,3.3442,3.1902,3.3297,13748,0
2010-07-27,3.3371,3.381,3.3076,3.3518,10610,0
2010-07-28,3.381,3.4616,3.381,3.4396,24544,0
2010-07-29,3.4547,3.5057,3.432,3.491,35531,0
2010-07-30,3.5204,3.557,3.4838,3.5278,4806,0
2010-08-02,3.5639,3.6303,3.5639,3.6303,48392,0
2010-08-03,3.6303,3.6303,3.4616,3.5639,23180,0
2010-08-04,3.6084,3.6452,3.557,3.557,9469,0
2010-08-05,3.5793,3.6452,3.5639,3.6377,6751,0
2010-08-06,3.6303,3.6452,3.4838,3.6157,14154,0
2010-08-09,3.5936,3.6452,3.5936,3.6452,14544,0
2010-08-10,3.5865,3.6452,3.5865,3.6452,9955,0
2010-08-11,3.6377,3.6594,3.6377,3.6523,2237,0
2010-08-12,3.5793,3.6671,3.5793,3.6671,3290,0
2010-08-13,3.6594,3.6671,3.6377,3.6377,4694,0
2010-08-16,3.6377,3.6377,3.4838,3.5936,37510,0
2010-08-17,3.6011,3.6523,3.4981,3.4981,45515,0
2010-08-18,3.4981,3.623,3.4838,3.5639,1640,0
2010-08-19,3.5278,3.6011,3.5278,3.6011,1124,0
2010-08-20,3.5717,3.6011,3.5278,3.5793,6809,0
2010-08-23,3.5793,3.5793,3.4547,3.4547,15547,0
2010-08-24,3.491,3.5639,3.4547,3.5204,17114,0
2010-08-25,3.5278,3.5278,3.4179,3.4838,1507,0
2010-08-26,3.491,3.4981,3.4102,3.4981,19069,0
2010-08-27,3.4616,3.4981,3.425,3.425,11388,0
2010-08-30,3.4102,3.4762,3.4102,3.4468,11628,0
2010-08-31,3.4294,3.4737,3.4072,3.4737,12691,0
2010-09-01,3.432,3.5204,3.3002,3.3002,89973,0
2010-09-02,3.3153,3.4179,3.3153,3.4179,682,0
2010-09-03,3.4981,3.623,3.4468,3.5348,39920,0
2010-09-07,3.4981,3.4981,3.381,3.4468,6139,0
2010-09-08,3.432,3.5424,3.432,3.4762,18059,0
2010-09-09,3.4179,3.6303,3.4102,3.6303,29606,0
2010-09-10,3.6011,3.6303,3.5204,3.5639,35944,0
2010-09-13,3.5348,3.6303,3.5204,3.6084,13536,0
2010-09-14,3.5865,3.6377,3.5865,3.6377,3409,0
2010-09-15,3.6011,3.6303,3.4547,3.4547,12876,0
2010-09-16,3.5204,3.6452,3.5204,3.5639,15821,0
2010-09-17,3.5936,3.5936,3.5204,3.5865,33477,0
2010-09-20,3.557,3.6303,3.557,3.5936,11970,0
2010-09-21,3.557,3.6452,3.4468,3.4838,18873,0
2010-09-22,3.5204,3.5936,3.4547,3.5639,9407,0
2010-09-23,3.557,3.557,3.3518,3.4762,2067,0
2010-09-24,3.4762,3.6084,3.4468,3.557,9514,0
2010-09-27,3.557,3.6157,3.557,3.5793,14886,0
2010-09-28,3.6084,3.623,3.5424,3.5936,15797,0
2010-09-29,3.5936,3.6963,3.5936,3.6746,32571,0
2010-09-30,3.6523,3.6671,3.6157,3.6157,2356,0
2010-10-01,3.6671,3.6671,3.6303,3.6303,1555,0
2010-10-04,3.557,3.6671,3.557,3.5717,20610,0
2010-10-05,3.6746,3.7254,3.5865,3.6671,116493,0
2010-10-06,3.7038,3.7038,3.6303,3.6594,7376,0
2010-10-07,3.6377,3.6746,3.6303,3.6594,77173,0
2010-10-08,3.6084,3.7405,3.557,3.7405,40395,0
2010-10-11,3.711,3.711,3.6157,3.6157,28360,0
2010-10-12,3.6377,3.6671,3.6303,3.6594,20801,0
2010-10-13,3.6746,3.6746,3.5278,3.5278,23295,0
2010-10-14,3.557,3.6671,3.5131,3.6671,20061,0
2010-10-15,3.6746,3.6746,3.5793,3.6011,11792,0
2010-10-18,3.5865,3.6671,3.5424,3.6671,20488,0
2010-10-20,3.6157,3.6671,3.557,3.6084,16007,0
2010-10-21,3.5936,3.6303,3.5793,3.6303,36503,0
2010-10-22,3.5936,3.6011,3.5348,3.5348,10573,0
2010-10-25,3.5865,3.5865,3.3884,3.5204,57502,0
2010-10-26,3.4838,3.4838,3.381,3.4616,28805,0
2010-10-27,3.5057,3.5057,3.2415,3.3884,55622,0
2010-10-28,3.425,3.4396,3.3442,3.3884,18248,0
2010-10-29,3.4364,3.4734,3.3774,3.4734,11323,0
2010-11-01,3.4179,3.4179,3.3518,3.3589,21782,0
2010-11-02,3.3518,3.4102,3.3518,3.3589,28539,0
2010-11-03,3.3589,3.3589,3.2857,3.3153,24090,0
2010-11-04,3.3589,3.425,3.3518,3.4032,13743,0
2010-11-05,3.4102,3.4689,3.381,3.3957,5047,0
2010-11-08,3.3884,3.4396,3.3737,3.3884,9256,0
2010-11-09,3.381,3.4547,3.3442,3.3737,39380,0
2010-11-10,3.3442,3.3663,3.1832,3.1832,49331,0
2010-11-11,3.2562,3.2637,3.227,3.227,16751,0
2010-11-12,3.2637,3.2637,3.1902,3.2492,13214,0
2010-11-15,3.2342,3.2415,3.1902,3.1976,17657,0
2010-11-16,3.2124,3.2124,3.1537,3.1832,19779,0
2010-11-17,3.1608,3.1976,3.0876,3.1537,7224,0
2010-11-18,3.1902,3.1976,3.0363,3.0801,26114,0
2010-11-19,3.0512,3.0731,2.9628,2.9923,26777,0
2010-11-22,2.9628,3.007,2.853,2.853,43025,0
2010-11-23,2.8604,2.9262,2.7061,2.8381,11764,0
2010-11-24,2.853,3.1315,2.8164,3.0144,20963,0
2010-11-26,3.0216,3.0216,2.9703,2.9995,682,0
2010-11-29,3.0287,3.1902,2.9848,3.0216,56636,0
2010-11-30,3.0248,3.0248,2.9512,3.0248,4614,0
2010-12-01,3.0436,3.0436,2.9116,2.9411,11725,0
2010-12-02,2.9703,2.9703,2.8824,2.9191,12518,0
2010-12-03,2.8674,2.9628,2.8674,2.9262,18311,0
2010-12-06,2.8824,3.1095,2.8824,3.0582,19883,0
2010-12-07,3.0582,3.168,3.0512,3.0512,19735,0
2010-12-08,3.0876,3.117,3.0876,3.1095,4770,0
2010-12-09,3.117,3.117,2.9995,3.0216,9042,0
2010-12-10,3.0363,3.0512,3.0144,3.0363,9757,0
2010-12-13,3.0363,3.0731,3.007,3.0436,7145,0
2010-12-14,3.0216,3.0363,3.007,3.0287,21638,0
2010-12-15,3.0144,3.1022,3.0144,3.0658,9184,0
2010-12-16,3.117,3.1243,3.0436,3.0512,24095,0
2010-12-17,3.0287,3.1022,3.0144,3.1022,9913,0
2010-12-20,3.0436,3.0801,3.007,3.007,8722,0
2010-12-21,2.9995,3.0731,2.9995,3.0512,4958,0
2010-12-22,3.0144,3.0436,3.007,3.0436,816,0
2010-12-23,3.0801,3.0801,2.9923,3.0216,7167,0
2010-12-27,2.9486,3.0216,2.9411,2.9703,43788,0
2010-12-28,2.9411,2.9777,2.9411,2.9777,26874,0
2010-12-29,3.0175,3.0836,2.9881,3.0836,4693,0
2010-12-30,3.0764,3.2457,3.01,3.0614,134526,0
2010-12-31,3.0233,3.1182,2.9916,3.0785,52044,0
2011-01-03,3.2342,3.2492,3.1095,3.117,40674,0
2011-01-04,3.117,3.139,3.1095,3.117,50964,0
2011-01-05,3.117,3.1537,3.1022,3.1243,26336,0
2011-01-06,3.1243,3.1243,3.1022,3.1022,4431,0
2011-01-07,3.1315,3.1315,3.1022,3.117,8703,0
2011-01-10,3.1022,3.1463,3.095,3.095,13191,0
2011-01-11,3.117,3.117,3.095,3.117,3988,0
2011-01-12,3.168,3.2415,3.0801,3.2415,465621,0
2011-01-13,3.227,3.227,3.205,3.205,1019,0
2011-01-14,3.1902,3.2124,3.0801,3.1537,21691,0
2011-01-18,3.1832,3.3002,3.168,3.1902,21663,0
2011-01-19,3.1902,3.1902,3.139,3.1537,6022,0
2011-01-20,3.1976,3.2124,3.1095,3.1832,31399,0
2011-01-21,3.1608,3.1608,3.117,3.117,10042,0
2011-01-24,3.117,3.2199,3.117,3.1902,21912,0
2011-01-25,3.2492,3.381,3.227,3.2637,62223,0
2011-01-26,3.2929,3.3663,3.2492,3.3371,15833,0
2011-01-27,3.6671,4.7743,3.6594,4.7085,479434,0
2011-01-28,4.3783,4.9359,4.2979,4.8552,187378,0
2011-01-31,4.8512,5.2789,4.7643,5.1127,205626,0
2011-02-01,5.1119,5.31,5.0017,5.295,148302,0
2011-02-02,5.3171,5.7793,5.295,5.3466,65407,0
2011-02-03,5.6108,5.6547,5.4785,5.5296,79224,0
2011-02-04,5.5811,5.6693,5.5811,5.6252,47240,0
2011-02-07,5.6912,5.7355,5.6547,5.7204,40621,0
2011-02-08,5.7204,5.7355,5.5666,5.6693,46077,0
2011-02-09,5.6618,5.6912,5.5738,5.6768,11411,0
2011-02-10,5.6547,5.6912,5.5296,5.5296,13433,0
2011-02-11,5.4198,5.5004,5.3322,5.3611,22284,0
2011-02-14,5.4417,5.4417,5.1854,5.2146,38723,0
2011-02-15,5.1854,5.273,5.0093,5.0312,54075,0
2011-02-16,5.0678,5.3611,5.0093,5.1854,37824,0
2011-02-17,5.2513,5.6693,5.2513,5.3171,27764,0
2011-02-18,5.3171,5.4198,5.2806,5.3466,10714,0
2011-02-22,5.295,5.4564,5.2658,5.4125,17156,0
2011-02-23,5.3025,5.3611,5.0093,5.1044,24744,0
2011-02-24,5.0751,5.0827,4.7894,4.9212,13693,0
2011-02-25,4.9212,5.0678,4.833,4.9505,5729,0
2011-02-28,4.9676,5.0411,4.9529,4.9529,12926,0
2011-03-01,5.6836,5.8453,5.5227,5.6473,426264,0
2011-03-02,5.6984,5.6984,5.4785,5.6108,21975,0
2011-03-03,5.6547,5.838,5.6547,5.6984,61504,0
2011-03-04,5.7497,5.7793,5.6984,5.7793,26238,0
2011-03-07,5.8086,5.9771,5.6618,5.9771,75510,0
2011-03-08,5.9846,6.0799,5.9407,5.9698,10075,0
2011-03-09,5.9991,6.1387,5.9698,6.0359,17657,0
2011-03-10,6.0066,6.1168,5.9407,6.1168,197274,0
2011-03-11,6.1387,6.1531,6.0506,6.0799,10408,0
2011-03-14,6.0139,6.1462,5.838,5.9991,41703,0
2011-03-15,6.1387,6.1387,5.7204,5.7278,41571,0
2011-03-16,5.7278,6.058,5.7278,5.7355,20530,0
2011-03-17,5.7333,5.9171,5.7255,5.8064,15607,0
2011-03-18,5.7355,5.9259,5.7355,5.9259,8803,0
2011-03-21,6.0066,6.0066,5.8453,5.8453,13816,0
2011-03-22,5.9698,5.9698,5.8306,5.9407,11515,0
2011-03-23,5.8453,5.8453,5.706,5.706,8951,0
2011-03-24,5.8306,5.9114,5.706,5.7497,8933,0
2011-03-25,5.7793,5.8524,5.7497,5.7866,5999,0
2011-03-28,5.8673,6.0871,5.8232,5.992,78750,0
2011-03-29,6.0139,6.0506,5.7715,5.8965,17842,0
2011-03-30,5.86,5.9186,5.7572,5.8453,13217,0
2011-03-31,6.0703,6.0859,5.5948,5.73,15668,0
2011-04-01,5.794,5.86,5.6693,5.7133,21483,0
2011-04-04,5.6912,5.7866,5.5738,5.6984,14612,0
2011-04-05,5.7107,5.7773,5.5342,5.6156,13664,0
2011-04-06,5.7866,5.7866,5.5077,5.6326,9631,0
2011-04-07,5.6742,5.77,5.6448,5.7551,9061,0
2011-04-08,5.9332,5.9332,5.706,5.7646,8553,0
2011-04-11,5.7715,5.7715,5.6473,5.706,30202,0
2011-04-12,5.6448,5.9317,5.6448,5.9317,9925,0
2011-04-13,5.6618,5.9407,5.5153,5.9259,81614,0
2011-04-14,5.8893,5.9407,5.8453,5.9332,13497,0
2011-04-15,5.9332,6.0066,5.8011,5.9991,41334,0
2011-04-18,6.0506,6.0506,5.9407,5.9407,13041,0
2011-04-19,5.9627,6.0066,5.9407,5.9551,12585,0
2011-04-20,6.0066,6.0283,5.9186,6.0212,17179,0
2011-04-21,6.0359,6.0727,5.8524,6.0506,9574,0
2011-04-25,6.2191,6.5494,6.2191,6.4246,95793,0
2011-04-26,6.5278,6.6529,6.5278,6.5719,196732,0
2011-04-27,6.608,6.6738,6.5713,6.6448,303907,0
2011-04-28,6.652,6.6667,6.1238,6.454,56255,0
2011-04-29,6.5055,6.6555,6.5055,6.5528,56494,0
2011-05-02,6.5565,6.5713,6.3949,6.4906,45168,0
2011-05-03,6.4616,6.6089,6.4177,6.5719,88664,0
2011-05-04,6.5059,6.5719,6.1379,6.1747,19615,0
2011-05-05,6.1747,6.1747,5.9907,6.0937,32217,0
2011-05-06,5.9979,6.4177,5.9979,6.2926,21137,0
2011-05-09,6.4026,6.4026,6.0421,6.3365,12945,0
2011-05-10,6.395,6.4689,6.3217,6.3808,18841,0
2011-05-11,6.4249,6.4249,6.2776,6.3658,38877,0
2011-05-12,6.3658,6.4395,6.3365,6.3588,12016,0
2011-05-13,6.395,6.4026,6.3365,6.3732,11166,0
2011-05-16,6.4102,6.6013,6.3439,6.3588,31867,0
2011-05-17,6.395,6.4395,6.3217,6.3588,50359,0
2011-05-18,6.395,6.4689,6.0421,6.2039,41592,0
2011-05-19,6.432,6.4395,6.1967,6.4102,11940,0
2011-05-20,6.3732,6.4395,6.3732,6.3732,7406,0
2011-05-23,6.3732,6.4689,6.3144,6.3658,20911,0
2011-05-24,6.4026,6.4471,6.3365,6.3883,19867,0
2011-05-25,6.3883,6.4026,6.2926,6.4026,44447,0
2011-05-26,6.4026,6.4616,6.2996,6.4026,22860,0
2011-05-27,6.3658,6.4471,6.3658,6.4026,12787,0
2011-05-31,6.3406,6.563,6.2958,6.3257,52398,0
2011-06-01,6.3658,6.3808,5.9757,6.1747,45295,0
2011-06-02,6.4102,6.4395,6.1159,6.1747,26439,0
2011-06-03,6.2554,6.2554,6.123,6.1524,6398,0
2011-06-06,6.1454,6.1454,5.8656,5.9461,27667,0
2011-06-07,5.9171,6.3439,5.8361,6.2261,36489,0
2011-06-08,6.2336,6.2336,5.9242,6.0861,5078,0
2011-06-09,6.16,6.16,5.9833,6.057,5322,0
2011-06-10,6.0787,6.1082,5.9907,6.0643,4773,0
2011-06-13,5.9317,6.0716,5.8727,5.8876,20648,0
2011-06-14,5.8876,5.9098,5.8213,5.8213,33947,0
2011-06-15,5.8507,5.8876,5.7475,5.7773,45668,0
2011-06-16,5.8012,5.927,5.7126,5.8972,11119,0
2011-06-17,5.8213,5.9242,5.5342,5.9242,32274,0
2011-06-20,5.8656,5.9612,5.6962,5.9461,9761,0
2011-06-21,5.9392,6.0493,5.792,5.9539,12060,0
2011-06-22,5.9539,5.9612,5.7845,5.7845,11051,0
2011-06-23,5.8727,5.8727,5.7405,5.7405,21731,0
2011-06-24,5.7625,5.7994,5.6962,5.7333,19355,0
2011-06-27,5.5565,5.9171,5.5269,5.7036,158172,0
2011-06-28,5.7183,5.7551,5.6156,5.6448,41968,0
2011-06-29,5.652,5.7773,5.3724,5.7475,72793,0
2011-06-30,5.6114,5.8329,5.5948,5.801,41177,0
2011-07-01,5.6962,6.0348,5.6962,6.0348,21407,0
2011-07-05,5.9936,5.9936,5.6314,5.9196,22237,0
2011-07-06,5.9123,5.9123,5.683,5.7644,19121,0
2011-07-07,5.8088,6.0008,5.8088,5.9641,33526,0
2011-07-08,6.0674,6.0745,5.9641,6.023,31122,0
2011-07-11,6.0716,6.0716,5.9686,6.0493,16970,0
2011-07-12,6.0601,6.0745,5.8309,5.8385,28590,0
2011-07-13,5.8727,5.9907,5.7773,5.9022,21867,0
2011-07-14,5.8656,6.0643,5.8656,6.0127,19056,0
2011-07-15,6.0493,6.0493,5.9242,6.0202,5432,0
2011-07-18,6.0493,6.057,5.9686,6.0202,10356,0
2011-07-19,6.023,6.0745,5.9785,6.0601,9010,0
2011-07-20,6.0421,6.123,6.0202,6.1159,11277,0
2011-07-21,6.1379,6.2554,6.1379,6.2407,21775,0
2011-07-22,6.2373,6.2523,6.1117,6.2373,35323,0
2011-07-25,6.2481,6.2481,6.1673,6.2261,15662,0
2011-07-26,6.2227,6.2227,5.9345,5.9564,80192,0
2011-07-27,5.9686,6.1747,5.4681,5.8581,282801,0
2011-07-28,5.8385,6.0823,5.676,5.9345,22804,0
2011-07-29,5.8504,5.9544,5.8133,5.8133,24030,0
2011-08-01,5.8876,5.8876,5.6004,5.6742,39987,0
2011-08-02,5.646,6.0745,5.6018,5.9641,46582,0
2011-08-03,5.9421,6.0969,5.9421,6.023,12639,0
2011-08-04,6.0524,6.0674,5.742,5.7714,24532,0
2011-08-05,5.7571,5.8385,5.4171,5.5872,43385,0
2011-08-08,5.4688,5.5351,5.3357,5.4466,63585,0
2011-08-09,5.5277,5.6166,5.3802,5.4984,106666,0
2011-08-10,5.4171,5.5872,5.1656,5.3061,92804,0
2011-08-11,5.3357,5.5055,5.0255,5.4099,55697,0
2011-08-12,5.676,5.8385,5.5721,5.7866,35507,0
2011-08-15,5.72,6.1117,5.7053,6.0969,36307,0
2011-08-16,6.0745,6.0745,5.949,5.9564,36618,0
2011-08-17,6.0452,6.0601,5.9196,6.0008,24678,0
2011-08-18,5.949,5.949,5.6609,5.6684,21311,0
2011-08-19,5.5721,5.7644,5.4243,5.5428,42830,0
2011-08-22,5.6905,5.6978,5.5133,5.5501,34304,0
2011-08-23,5.1949,5.5428,5.1884,5.4909,25800,0
2011-08-24,5.6238,5.8605,5.5055,5.6536,30019,0
2011-08-25,5.683,5.683,5.4909,5.5428,20972,0
2011-08-26,5.4836,5.7571,5.4613,5.6905,41027,0
2011-08-29,5.7053,5.7053,5.247,5.6018,19075,0
2011-08-30,5.5428,5.6018,5.4762,5.4762,5326,0
2011-08-31,5.5401,5.6431,5.4765,5.5401,27709,0
2011-09-01,5.4688,5.5133,5.3579,5.4171,19477,0
2011-09-02,5.3896,5.5162,5.263,5.4291,9327,0
2011-09-06,5.3874,5.5277,5.3139,5.4319,21696,0
2011-09-07,5.5055,5.5501,5.4613,5.4688,6849,0
2011-09-08,5.4539,5.4688,5.3579,5.4393,10415,0
2011-09-09,5.3949,5.4171,5.2985,5.3802,9784,0
2011-09-12,5.3728,5.3949,5.2691,5.3505,13146,0
2011-09-13,5.3728,5.3874,5.3579,5.3579,9967,0
2011-09-14,5.3654,5.3874,5.3579,5.3579,13510,0
2011-09-15,5.3579,5.3728,5.3061,5.3357,8361,0
2011-09-16,5.3357,5.3874,5.3357,5.3579,2552,0
2011-09-19,5.3505,5.3874,5.2396,5.3654,5181,0
2011-09-20,5.3505,5.3505,5.3061,5.3505,4623,0
2011-09-21,5.3505,5.3505,5.1805,5.1805,22981,0
2011-09-22,5.1508,5.2843,5.114,5.1508,7958,0
2011-09-23,5.1363,5.1363,5.0698,5.1363,5680,0
2011-09-26,5.0474,5.1656,5.0474,5.1215,5229,0
2011-09-27,5.1656,5.2985,5.1436,5.247,7577,0
2011-09-28,5.2248,5.2914,5.1215,5.262,4464,0
2011-09-29,5.2914,5.3061,5.247,5.2914,8163,0
2011-09-30,5.2236,5.2317,5.1839,5.208,2978,0
2011-10-03,5.2396,5.3209,5.077,5.1732,15221,0
2011-10-04,5.0845,5.1363,4.6705,5.0255,24555,0
2011-10-05,4.6849,5.0263,4.6849,4.915,8189,0
2011-10-06,4.8629,5.264,4.811,5.1006,15654,0
2011-10-07,5.2322,5.2396,5.1656,5.1949,5145,0
2011-10-10,5.2766,5.5577,5.247,5.5351,54271,0
2011-10-11,5.5351,5.7493,5.5133,5.6684,10654,0
2011-10-12,5.7714,5.7714,5.5796,5.5796,31356,0
2011-10-13,5.5941,5.7792,5.5277,5.6905,16449,0
2011-10-14,5.7571,5.7571,5.6314,5.7053,4455,0
2011-10-17,5.8161,5.8161,5.5796,5.5941,9872,0
2011-10-18,5.6093,5.742,5.3949,5.6018,24527,0
2011-10-19,5.5941,5.7493,5.5941,5.7273,10301,0
2011-10-20,5.639,5.7126,5.639,5.6536,6222,0
2011-10-21,5.6946,5.6946,5.5461,5.6869,12359,0
2011-10-24,5.683,5.742,5.4762,5.4909,20975,0
2011-10-25,5.4792,5.702,5.4124,5.427,4235,0
2011-10-26,5.646,5.683,5.3579,5.4613,19464,0
2011-10-27,5.4688,5.8088,5.3579,5.5649,58649,0
2011-10-28,5.828,5.828,5.5833,5.6574,5886,0
2011-10-31,5.6934,5.7251,5.574,5.574,14049,0
2011-11-01,5.5164,5.724,5.5164,5.62,20813,0
2011-11-02,5.7866,5.7866,5.6018,5.6314,6901,0
2011-11-03,5.4349,5.7911,5.4124,5.5461,176836,0
2011-11-04,5.7379,5.7851,5.5636,5.6982,16967,0
2011-11-07,5.7614,5.7911,5.6497,5.6795,19609,0
2011-11-08,5.7986,5.8428,5.6428,5.6574,17403,0
2011-11-09,5.724,5.7318,5.5685,5.62,49606,0
2011-11-10,5.7167,5.9396,5.6795,5.702,24232,0
2011-11-11,5.7911,5.895,5.7094,5.7911,26461,0
2011-11-14,5.7688,5.895,5.7688,5.895,22576,0
2011-11-15,5.8655,5.895,5.8356,5.8655,9864,0
2011-11-16,5.8058,5.895,5.7911,5.895,26479,0
2011-11-17,5.8504,5.8876,5.7614,5.8207,18388,0
2011-11-18,5.8801,5.9764,5.8504,5.9764,21532,0
2011-11-21,5.8876,5.9764,5.6647,5.8058,30492,0
2011-11-22,5.9322,5.9764,5.7762,5.9764,14096,0
2011-11-23,6.0212,6.0212,5.7614,5.7614,55852,0
2011-11-25,5.8133,6.0065,5.702,5.8876,11432,0
2011-11-28,6.0284,6.0284,5.8133,5.8207,11759,0
2011-11-29,5.9246,6.0139,5.895,5.9023,10131,0
2011-11-30,5.8648,5.9763,5.8648,5.9043,18815,0
2011-12-01,5.9322,5.9764,5.9023,5.9396,15654,0
2011-12-02,5.9593,5.9988,5.8882,5.991,10355,0
2011-12-05,5.9915,6.0732,5.9619,6.0139,18928,0
2011-12-06,6.012,6.0437,5.8926,6.0358,2690,0
2011-12-07,6.0148,6.0307,5.9436,5.991,27382,0
2011-12-08,6.0148,6.0148,5.8564,5.8564,15178,0
2011-12-09,5.872,6.0462,5.872,5.9674,7912,0
2011-12-12,6.0307,6.0307,5.7933,5.872,22966,0
2011-12-13,5.9749,5.9749,5.7534,5.9436,9090,0
2011-12-14,5.9436,6.0068,5.872,5.9988,15280,0
2011-12-15,5.9436,6.0462,5.912,5.912,13675,0
2011-12-16,5.9436,6.0068,5.9436,5.9749,12454,0
2011-12-19,5.9749,6.0703,5.9514,5.9514,30003,0
2011-12-20,5.8647,5.9988,5.8647,5.9988,25536,0
2011-12-21,5.8249,5.896,5.5795,5.8647,39569,0
2011-12-22,5.8564,6.0778,5.8329,6.0068,11821,0
2011-12-23,5.9988,6.0703,5.8882,6.0703,22985,0
2011-12-27,6.0307,6.0859,5.8249,6.0623,21000,0
2011-12-28,5.9832,6.1415,5.9832,6.0623,54891,0
2011-12-29,6.0148,6.1096,5.8405,5.8405,19579,0
2011-12-30,5.8249,6.0068,5.7851,5.9276,24292,0
2012-01-03,5.9832,6.0226,5.9037,6.0148,11882,0
2012-01-04,6.1179,6.1888,5.9674,6.0859,32529,0
2012-01-05,6.1888,6.1888,6.1255,6.173,15309,0
2012-01-06,6.1888,6.1888,6.1179,6.173,16477,0
2012-01-09,6.173,6.1809,6.0623,6.0703,9216,0
2012-01-10,6.1334,6.173,6.0623,6.173,17689,0
2012-01-11,6.1712,6.1712,6.0838,6.1551,11886,0
2012-01-12,6.1712,6.1871,6.1075,6.1635,8324,0
2012-01-13,6.2126,6.2601,6.165,6.2442,12830,0
2012-01-17,6.2827,6.2908,6.1156,6.2908,11861,0
2012-01-18,6.2442,6.3232,6.2442,6.2684,12953,0
2012-01-19,6.3075,6.3313,6.1888,6.284,12771,0
2012-01-20,6.3075,6.3393,6.292,6.3393,18035,0
2012-01-23,6.3393,6.3393,6.2684,6.3313,8167,0
2012-01-24,6.3313,6.3313,5.9749,6.0226,14390,0
2012-01-25,6.1255,6.173,6.0542,6.1096,23237,0
2012-01-26,6.0462,6.3313,6.0462,6.3155,20312,0
2012-01-27,6.2986,6.3943,6.179,6.3943,44339,0
2012-01-30,6.4025,6.4104,6.284,6.3313,14738,0
2012-01-31,6.4006,6.4006,6.3206,6.3924,9379,0
2012-02-01,6.3232,6.3708,6.3155,6.3393,3424,0
2012-02-02,6.3471,6.4025,6.3393,6.3629,1424,0
2012-02-03,6.3463,6.4102,6.3224,6.3463,18792,0
2012-02-06,6.3463,6.402,6.3306,6.3463,14008,0
2012-02-07,6.402,6.402,6.3624,6.402,3893,0
2012-02-08,6.402,6.4183,6.3545,6.3702,17949,0
2012-02-09,6.3864,6.45,6.3545,6.4339,20450,0
2012-02-10,6.426,6.4658,6.3943,6.4658,5179,0
2012-02-13,6.5139,6.5139,6.4183,6.45,22629,0
2012-02-14,6.4658,6.4658,6.426,6.4339,8517,0
2012-02-15,6.4102,6.4658,6.402,6.4578,12057,0
2012-02-16,6.402,6.45,6.3864,6.45,3539,0
2012-02-17,6.45,6.5139,6.4183,6.4899,41624,0
2012-02-21,6.5139,6.5139,6.4818,6.4899,10732,0
2012-02-22,6.5057,6.5293,6.4658,6.4658,13589,0
2012-02-23,6.4578,6.5457,6.4578,6.4975,10566,0
2012-02-24,6.5215,6.5457,6.4658,6.4975,4569,0
2012-02-27,6.5457,6.5457,6.4899,6.4899,10862,0
2012-02-28,6.4102,6.5457,6.3463,6.5457,41078,0
2012-02-29,6.5284,6.6087,6.4488,6.5846,55459,0
2012-03-01,6.5693,6.6412,6.4818,6.5853,25970,0
2012-03-02,6.6173,6.649,6.5457,6.6412,25568,0
2012-03-05,6.6412,6.6568,6.5375,6.633,16419,0
2012-03-06,6.6568,6.6568,6.5293,6.6093,21285,0
2012-03-07,6.6009,6.6093,6.5693,6.5936,9361,0
2012-03-08,6.5853,6.6727,6.5614,6.6649,47633,0
2012-03-09,6.6412,6.7207,6.6412,6.6967,54460,0
2012-03-12,6.689,6.7845,6.6649,6.7605,45428,0
2012-03-13,6.7287,6.7687,6.7287,6.7687,37828,0
2012-03-14,6.7207,6.7845,6.6809,6.7845,30605,0
2012-03-15,6.7925,6.808,6.7046,6.808,31796,0
2012-03-16,6.8002,6.848,6.7845,6.848,46727,0
2012-03-19,6.8562,6.9516,6.8002,6.9516,31280,0
2012-03-20,6.9437,6.9674,6.7845,6.9516,15163,0
2012-03-21,6.9275,6.9915,6.9275,6.9674,20304,0
2012-03-22,6.9674,7.0394,6.9674,7.0312,30730,0
2012-03-23,7.0312,7.0951,6.9915,7.0312,40047,0
2012-03-26,7.0152,7.1985,7.0152,7.1985,70141,0
2012-03-27,7.1985,7.3098,7.1985,7.2941,53969,0
2012-03-28,7.286,7.3497,7.2462,7.3497,25635,0
2012-03-29,7.3577,7.3659,7.2702,7.3181,21204,0
2012-03-30,7.3258,7.4053,7.3258,7.3258,69966,0
2012-04-02,7.3577,7.4691,7.3577,7.4691,92043,0
2012-04-03,7.4691,7.4771,7.4294,7.4691,16791,0
2012-04-04,7.4486,7.5046,7.4326,7.5046,28715,0
2012-04-05,7.5046,7.5209,7.4486,7.5209,18490,0
2012-04-09,7.4771,7.549,7.4771,7.549,42074,0
2012-04-10,7.549,7.5884,7.525,7.5566,64818,0
2012-04-11,7.5566,7.6762,7.5566,7.6365,100521,0
2012-04-12,7.6284,7.7639,7.6284,7.7639,96435,0
2012-04-13,7.7241,8.1939,7.7241,8.1939,254917,0
2012-04-16,8.1939,8.5042,7.8516,8.5042,441606,0
2012-04-17,8.5211,8.6805,8.5211,8.6566,213838,0
2012-04-18,8.6636,8.6636,8.3612,8.568,74166,0
2012-04-19,8.568,8.5999,8.4008,8.5919,58245,0
2012-04-20,8.6407,8.6648,8.5768,8.6328,30867,0
2012-04-23,8.56,8.6795,8.4485,8.5759,51292,0
2012-04-24,8.568,8.568,8.0663,8.4406,73430,0
2012-04-25,8.4804,8.584,8.4647,8.56,43266,0
2012-04-26,8.3211,8.5443,8.2976,8.5205,45799,0
2012-04-27,8.5128,8.5528,8.4084,8.4888,24441,0
2012-04-30,8.5205,8.6958,8.4567,8.5521,71389,0
2012-05-01,8.5528,8.6007,8.3366,8.5448,44737,0
2012-05-02,8.5443,8.6159,8.3848,8.56,53830,0
2012-05-03,8.5768,8.6566,8.4726,8.5528,54541,0
2012-05-04,8.4967,8.5448,8.4486,8.5211,34971,0
2012-05-07,8.4967,8.6089,8.4649,8.5211,48814,0
2012-05-08,8.4726,8.5128,8.3206,8.3928,66996,0
2012-05-09,8.3045,8.4486,8.193,8.3526,55409,0
2012-05-10,8.3928,8.5287,8.3206,8.4249,65902,0
2012-05-11,8.4249,8.6328,8.3206,8.5926,39484,0
2012-05-14,8.5287,8.5528,8.2326,8.3289,32211,0
2012-05-15,8.2488,8.4084,8.2089,8.3446,24227,0
2012-05-16,8.1206,8.3446,8.1206,8.1767,23118,0
2012-05-17,8.1286,8.1688,7.7928,7.8886,44801,0
2012-05-18,7.7125,7.9125,7.4649,7.5927,82419,0
2012-05-21,7.4326,7.6407,6.8965,7.4166,93640,0
2012-05-22,7.4085,7.7125,7.3366,7.5688,31459,0
2012-05-23,7.4727,7.7047,7.4003,7.6085,34418,0
2012-05-24,7.8246,7.8646,7.5688,7.7605,20365,0
2012-05-25,7.7287,7.7605,7.5527,7.5846,18459,0
2012-05-29,7.4967,7.7928,7.3209,7.6085,28349,0
2012-05-30,7.6728,7.7525,7.4085,7.4885,27983,0
2012-05-31,7.5606,7.6567,7.3765,7.5046,32217,0
2012-06-01,7.5126,7.5448,7.3209,7.3524,27221,0
2012-06-04,7.3524,7.4003,7.2006,7.2807,65829,0
2012-06-05,7.3366,7.5363,7.2006,7.2647,34243,0
2012-06-06,7.4003,7.4805,7.2324,7.3524,19520,0
2012-06-07,7.4003,7.4326,7.2168,7.4003,22711,0
2012-06-08,7.4003,7.8407,7.2807,7.4249,46754,0
2012-06-11,7.5688,7.8246,7.2726,7.2726,56325,0
2012-06-12,7.3687,7.5288,7.2168,7.4567,66877,0
2012-06-13,7.4567,7.6407,7.2647,7.5688,35973,0
2012-06-14,7.6967,8.1047,7.5126,8.0246,115100,0
2012-06-15,7.9848,8.3767,7.9688,8.2806,60692,0
2012-06-18,8.2488,8.2729,7.7287,8.193,110209,0
2012-06-19,8.2488,8.297,8.0887,8.297,86427,0
2012-06-20,8.2887,8.3928,8.0487,8.3767,71763,0
2012-06-21,8.3446,8.3846,8.1688,8.3526,95311,0
2012-06-22,8.3526,8.3526,8.0968,8.2407,1797246,0
2012-06-25,8.1608,8.3045,7.9288,8.2165,79508,0
2012-06-26,8.2007,8.3045,8.0728,8.2165,36723,0
2012-06-27,8.1608,8.3045,8.1608,8.2407,31545,0
2012-06-28,8.1688,8.2568,8.1126,8.2165,21704,0
2012-06-29,8.2568,8.3366,8.2165,8.2488,48576,0
2012-07-02,8.1126,8.4084,8.1126,8.3526,79724,0
2012-07-03,8.4084,8.5128,8.3846,8.4967,27404,0
2012-07-05,8.5211,8.5768,8.4007,8.5768,41871,0
2012-07-06,8.2729,8.6328,8.0807,8.5926,35210,0
2012-07-09,8.6328,8.7765,8.5926,8.7609,42343,0
2012-07-10,8.7765,9.0727,8.7609,9.0403,78718,0
2012-07-11,9.0246,9.1595,8.8653,9.1128,97802,0
2012-07-12,9.0727,9.1452,9.0246,9.1212,101661,0
2012-07-13,9.1128,9.351,9.0246,9.351,119454,0
2012-07-16,9.2962,9.568,9.2962,9.514,82493,0
2012-07-17,9.539,9.633,9.2276,9.617,95664,0
2012-07-18,9.617,9.664,9.551,9.641,74893,0
2012-07-19,9.664,9.704,9.617,9.641,69356,0
2012-07-20,9.6,9.793,9.56,9.793,97031,0
2012-07-23,9.704,9.761,9.696,9.729,48837,0
2012-07-24,9.72,9.785,9.696,9.72,62752,0
2012-07-25,9.768,9.817,9.673,9.753,57193,0
2012-07-26,9.793,9.81,9.53,9.657,72722,0
2012-07-27,9.729,9.801,9.586,9.785,53203,0
2012-07-30,9.761,9.817,9.648,9.768,48287,0
2012-07-31,9.776,9.817,9.753,9.801,82278,0
2012-08-01,9.776,9.81,9.664,9.673,57766,0
2012-08-02,9.617,9.776,9.602,9.712,27381,0
2012-08-03,9.712,9.849,9.712,9.785,44356,0
2012-08-06,9.753,9.849,9.753,9.797,22900,0
2012-08-07,9.81,9.849,9.72,9.785,43203,0
2012-08-08,9.712,9.835,9.712,9.72,26425,0
2012-08-09,9.768,9.768,9.617,9.657,20626,0
2012-08-10,9.681,9.696,9.506,9.521,13136,0
2012-08-13,9.56,9.56,9.1433,9.4405,47633,0
2012-08-14,9.4405,9.545,9.1749,9.2333,36327,0
2012-08-15,9.2088,9.4813,9.0869,9.4405,70876,0
2012-08-16,9.4167,9.4719,9.1528,9.383,37415,0
2012-08-17,9.4007,9.539,9.1664,9.53,47177,0
2012-08-20,9.4719,9.4719,9.2565,9.4326,35485,0
2012-08-21,9.3919,9.3919,8.5969,9.0142,60653,0
2012-08-22,8.846,9.0471,8.798,8.9734,30068,0
2012-08-23,8.9266,8.9266,8.372,8.4681,32598,0
2012-08-24,8.4359,8.8701,8.3396,8.7658,26046,0
2012-08-27,8.7334,8.7334,8.4844,8.5166,18109,0
2012-08-28,8.5969,8.6128,8.4689,8.5727,16649,0
2012-08-29,8.9032,9.3118,8.8787,9.3029,46530,0
2012-08-30,9.351,9.819,9.2487,9.657,58892,0
2012-08-31,9.73,9.786,9.4813,9.712,33308,0
2012-09-04,9.786,9.836,9.682,9.836,59526,0
2012-09-05,9.851,9.9,9.739,9.874,48828,0
2012-09-06,9.908,9.965,9.891,9.938,74402,0
2012-09-07,9.954,9.954,9.754,9.811,28640,0
2012-09-10,9.819,9.851,9.769,9.844,30465,0
2012-09-11,9.827,9.874,9.721,9.811,55542,0
2012-09-12,9.802,9.882,9.802,9.851,17491,0
2012-09-13,9.9,9.917,9.844,9.9,33770,0
2012-09-14,9.925,9.954,9.795,9.917,45483,0
2012-09-17,9.979,9.979,9.882,9.954,33480,0
2012-09-18,9.917,10.011,9.917,9.994,48593,0
2012-09-19,9.979,10.002,9.857,9.994,27842,0
2012-09-20,9.994,10.017,9.933,9.994,32178,0
2012-09-21,10.026,10.026,9.931,9.97,68925,0
2012-09-24,9.97,10.093,9.97,10.058,52700,0
2012-09-25,10.084,10.1,9.925,9.945,50323,0
2012-09-26,9.962,10.032,9.925,9.987,75218,0
2012-09-27,9.917,9.962,9.551,9.811,88407,0
2012-09-28,9.762,10.126,9.641,10.002,92763,0
2012-10-01,10.041,10.041,9.865,9.994,72272,0
2012-10-02,9.994,10.002,9.925,9.97,53463,0
2012-10-03,9.962,10.244,9.945,10.235,220174,0
2012-10-04,10.244,10.284,10.203,10.259,71176,0
2012-10-05,10.268,10.365,10.041,10.109,123971,0
2012-10-08,10.126,10.517,10.058,10.406,184100,0
2012-10-09,10.414,10.622,10.406,10.445,214229,0
2012-10-10,10.551,10.623,10.126,10.223,163302,0
2012-10-11,10.223,10.437,9.697,9.945,262127,0
2012-10-12,9.914,9.945,9.531,9.697,59366,0
2012-10-15,8.3735,9.805,8.3735,9.644,241289,0
2012-10-16,9.644,9.715,9.4405,9.521,92107,0
2012-10-17,9.4405,9.857,9.4316,9.734,189774,0
2012-10-18,9.769,10.081,9.734,9.743,54778,0
2012-10-19,9.689,9.755,9.4405,9.466,82763,0
2012-10-22,9.4227,9.815,9.3411,9.564,66445,0
2012-10-23,9.574,10.223,9.539,10.118,157794,0
2012-10-24,10.09,10.178,9.842,10.042,66388,0
2012-10-25,10.126,10.375,10.126,10.327,47380,0
2012-10-26,10.437,10.437,9.999,10.257,26246,0
2012-10-31,10.336,10.375,9.797,10.195,33758,0
2012-11-01,10.152,10.311,9.923,9.991,87537,0
2012-11-02,10.009,10.24,9.914,10.152,53147,0
2012-11-05,10.186,10.666,10.042,10.631,79688,0
2012-11-06,10.615,10.657,10.346,10.615,40003,0
2012-11-07,10.507,10.666,10.355,10.463,53994,0
2012-11-08,10.56,10.56,10.205,10.267,34994,0
2012-11-09,10.169,10.56,10.144,10.393,27906,0
2012-11-12,10.384,10.411,10.136,10.161,27413,0
2012-11-13,10.09,10.214,10.061,10.099,27205,0
2012-11-14,10.08,10.169,9.874,9.903,46739,0
2012-11-15,9.874,9.874,9.383,9.4923,26641,0
2012-11-16,9.615,9.615,9.4197,9.463,34276,0
2012-11-19,9.537,10.268,9.537,10.268,28847,0
2012-11-20,10.249,10.376,9.998,10.347,15011,0
2012-11-21,10.285,10.327,9.615,9.785,25685,0
2012-11-23,9.785,10.051,9.741,10.042,21011,0
2012-11-26,10.032,10.195,9.864,9.913,44419,0
2012-11-27,9.848,9.867,9.581,9.758,36637,0
2012-11-28,9.704,9.972,9.615,9.795,11056,0
2012-11-29,9.813,9.964,9.813,9.903,16909,0
2012-11-30,9.884,9.998,9.848,9.922,33486,0
2012-12-03,9.848,9.998,9.848,9.99,17335,0
2012-12-04,9.998,10.534,9.944,10.499,34682,0
2012-12-05,10.534,10.599,10.366,10.58,26921,0
2012-12-06,10.464,10.599,10.312,10.562,18132,0
2012-12-07,10.562,10.678,10.366,10.571,10436,0
2012-12-10,10.553,10.75,10.385,10.686,19293,0
2012-12-11,10.713,10.75,10.481,10.659,28340,0
2012-12-12,10.696,10.696,10.108,10.268,40235,0
2012-12-13,10.241,10.632,10.241,10.302,7990,0
2012-12-14,10.258,10.659,10.223,10.327,28800,0
2012-12-17,10.312,10.733,10.016,10.696,34598,0
2012-12-18,10.733,10.875,10.632,10.875,45066,0
2012-12-19,10.848,10.936,10.769,10.936,52293,0
2012-12-20,10.865,11.106,10.813,11.106,42385,0
2012-12-21,11.055,11.171,10.713,11.161,178631,0
2012-12-24,11.142,11.142,10.455,10.759,35022,0
2012-12-26,10.74,10.936,10.668,10.733,22225,0
2012-12-27,10.733,11.009,10.678,10.902,22712,0
2012-12-28,10.838,11.045,10.713,10.928,20082,0
2012-12-31,11.036,11.142,10.902,11.133,22284,0
2013-01-02,11.203,11.383,10.972,11.287,88469,0
2013-01-03,10.713,11.339,10.713,11.142,30864,0
2013-01-04,11.194,11.277,10.976,11.241,25229,0
2013-01-07,11.045,11.295,11.036,11.09,10170,0
2013-01-08,11.116,11.241,10.982,11.081,10840,0
2013-01-09,11.081,11.178,10.945,11.151,10053,0
2013-01-10,11.303,12.088,11.295,11.554,82740,0
2013-01-11,11.651,11.656,11.373,11.562,26520,0
2013-01-14,11.623,11.746,11.268,11.321,28795,0
2013-01-15,11.313,11.713,11.313,11.588,29357,0
2013-01-16,11.519,11.597,11.055,11.419,44684,0
2013-01-17,11.428,11.777,11.045,11.632,50629,0
2013-01-18,11.678,11.962,11.535,11.839,72121,0
2013-01-22,11.928,12.41,11.873,12.231,36419,0
2013-01-23,12.24,12.588,12.24,12.499,46110,0
2013-01-24,12.499,12.499,12.276,12.363,16027,0
2013-01-25,12.4,12.4,12.258,12.356,34043,0
2013-01-28,12.419,12.69,12.41,12.535,45656,0
2013-01-29,12.499,12.732,12.439,12.509,32284,0
2013-01-30,12.465,12.509,12.363,12.373,30553,0
2013-01-31,12.383,12.499,12.294,12.429,23289,0
2013-02-01,12.634,12.634,12.41,12.491,26674,0
2013-02-04,12.304,12.813,12.304,12.339,43030,0
2013-02-05,12.419,12.624,12.284,12.456,27514,0
2013-02-06,12.284,12.41,12.276,12.392,15636,0
2013-02-07,12.429,12.429,12.276,12.294,7820,0
2013-02-08,12.304,12.545,12.304,12.491,27091,0
2013-02-11,12.545,12.545,12.456,12.474,22260,0
2013-02-12,12.509,12.668,12.447,12.518,26358,0
2013-02-13,12.571,12.678,12.474,12.499,22515,0
2013-02-14,12.499,12.634,12.438,12.545,16107,0
2013-02-15,12.624,12.796,12.499,12.769,43383,0
2013-02-19,12.796,13.085,12.796,13.085,91045,0
2013-02-20,13.119,13.351,12.999,13.018,49061,0
2013-02-21,13.075,13.19,12.5,12.66,51317,0
2013-02-22,12.75,12.875,12.668,12.875,18468,0
2013-02-25,12.929,12.963,12.535,12.571,26051,0
2013-02-26,12.644,12.733,12.438,12.733,27400,0
2013-02-27,12.796,13.174,12.624,12.955,27006,0
2013-02-28,13.155,13.174,12.937,13.036,29217,0
2013-03-01,12.955,13.204,12.902,13.085,12463,0
2013-03-04,13.11,13.165,12.937,13.085,29265,0
2013-03-05,13.128,13.277,12.849,12.921,38968,0
2013-03-06,13.009,13.196,12.733,12.973,29709,0
2013-03-07,12.963,13.204,12.824,13.174,24671,0
2013-03-08,13.242,13.305,13.075,13.174,63133,0
2013-03-11,13.305,13.7,13.065,13.214,86941,0
2013-03-12,13.233,13.593,12.946,13.397,24582,0
2013-03-13,13.467,13.467,13.085,13.251,17076,0
2013-03-14,13.422,13.494,13.277,13.431,17271,0
2013-03-15,13.406,13.808,13.181,13.672,83728,0
2013-03-18,13.389,13.477,13.196,13.379,11638,0
2013-03-19,13.467,13.88,13.351,13.87,31766,0
2013-03-20,13.978,13.978,13.539,13.889,30294,0
2013-03-21,13.765,13.86,13.59,13.672,9629,0
2013-03-22,13.791,13.86,13.494,13.755,16270,0
2013-03-25,13.755,13.995,13.619,13.755,21772,0
2013-03-26,13.844,14.067,13.672,13.765,12037,0
2013-03-27,13.637,13.978,13.637,13.87,20027,0
2013-03-28,13.942,14.39,13.817,14.3,52832,0
2013-04-01,14.319,14.551,14.237,14.283,43186,0
2013-04-02,14.319,14.382,13.959,14.041,27498,0
2013-04-03,14.095,14.291,13.52,13.556,51864,0
2013-04-04,13.575,13.915,13.44,13.663,35632,0
2013-04-05,13.287,13.932,13.196,13.637,40007,0
2013-04-08,13.646,13.765,13.389,13.503,30126,0
2013-04-09,13.486,13.593,13.406,13.449,22541,0
2013-04-10,13.486,13.765,13.486,13.611,17773,0
2013-04-11,13.682,13.791,13.422,13.467,25578,0
2013-04-12,13.397,14.068,13.379,13.791,44707,0
2013-04-15,13.672,13.853,12.615,12.84,63659,0
2013-04-16,12.989,13.406,12.84,13.277,27433,0
2013-04-17,12.989,12.989,12.372,12.372,30797,0
2013-04-18,12.187,12.513,11.07,11.218,52201,0
2013-04-19,11.424,12.067,11.424,11.944,41574,0
2013-04-22,11.872,12.051,11.352,11.584,46560,0
2013-04-23,11.658,11.864,11.658,11.828,32723,0
2013-04-24,11.855,12.545,11.775,11.926,33101,0
2013-04-25,11.928,12.258,11.928,12.133,24039,0
2013-04-26,12.051,12.329,12.051,12.258,29682,0
2013-04-29,12.249,12.796,12.249,12.668,15434,0
2013-04-30,12.686,12.686,12.473,12.571,18941,0
2013-05-01,12.491,12.929,12.096,12.125,48436,0
2013-05-02,12.213,12.999,12.213,12.743,30897,0
2013-05-03,12.624,12.921,12.283,12.382,19026,0
2013-05-06,12.283,12.644,12.178,12.509,27395,0
2013-05-07,12.545,12.678,12.319,12.678,19259,0
2013-05-08,12.678,12.858,12.624,12.695,31861,0
2013-05-09,12.644,12.644,12.404,12.456,33793,0
2013-05-10,12.509,12.579,12.275,12.571,18149,0
2013-05-13,12.381,12.634,12.318,12.571,16712,0
2013-05-14,12.579,12.678,12.474,12.562,14623,0
2013-05-15,12.49,12.661,12.455,12.607,36232,0
2013-05-16,12.615,12.644,12.257,12.525,32780,0
2013-05-17,12.545,12.715,12.474,12.525,40255,0
2013-05-20,12.49,12.843,12.49,12.778,20096,0
2013-05-21,12.788,12.864,12.625,12.733,21127,0
2013-05-22,12.788,12.931,12.518,12.598,20269,0
2013-05-23,12.474,12.474,12.009,12.075,65048,0
2013-05-24,12.031,12.176,12.013,12.14,33328,0
2013-05-28,12.346,12.899,12.346,12.769,29153,0
2013-05-29,12.661,12.788,12.292,12.545,21238,0
2013-05-30,12.625,12.725,12.525,12.562,12612,0
2013-05-31,12.484,12.662,12.274,12.373,64598,0
2013-06-03,12.14,12.545,12.14,12.447,55691,0
2013-06-04,12.499,12.715,12.229,12.302,27636,0
2013-06-05,12.292,12.418,11.87,12.023,24486,0
2013-06-06,12.023,12.265,12.023,12.229,13111,0
2013-06-07,12.229,12.362,12.023,12.149,19303,0
2013-06-10,12.229,12.464,12.049,12.455,33906,0
2013-06-11,12.302,12.615,12.168,12.447,10777,0
2013-06-12,12.535,12.545,12.391,12.418,10553,0
2013-06-13,12.372,13.197,12.362,13.121,22675,0
2013-06-14,13.121,13.175,12.859,12.913,16127,0
2013-06-17,13.057,13.175,12.76,13.057,16330,0
2013-06-18,13.057,14.083,13.057,13.894,54493,0
2013-06-19,13.928,14.032,13.426,13.56,28129,0
2013-06-20,13.148,13.382,12.806,12.913,33799,0
2013-06-21,13.001,13.077,12.607,13.038,52873,0
2013-06-24,12.725,13.623,12.725,13.597,55937,0
2013-06-25,13.667,13.983,13.607,13.946,41664,0
2013-06-26,14.073,14.406,14.036,14.1,41031,0
2013-06-27,14.216,14.38,13.946,14.091,24664,0
2013-06-28,14.207,14.378,14.063,14.153,114876,0
2013-07-01,14.083,15.09,13.849,14.667,55311,0
2013-07-02,14.612,14.971,14.173,14.659,62690,0
2013-07-03,14.549,14.927,14.181,14.793,25248,0
2013-07-05,15.117,15.117,14.585,14.821,29667,0
2013-07-08,14.821,14.87,14.585,14.839,68247,0
2013-07-09,14.927,14.927,14.65,14.692,33618,0
2013-07-10,14.756,15.413,14.756,15.318,65103,0
2013-07-11,15.522,15.836,15.04,15.729,87858,0
2013-07-12,15.737,15.871,15.459,15.729,47337,0
2013-07-15,15.737,15.898,15.59,15.683,60987,0
2013-07-16,15.664,15.729,15.099,15.231,35260,0
2013-07-17,15.109,15.295,14.937,14.962,30227,0
2013-07-18,14.927,15.134,14.478,14.692,57020,0
2013-07-19,14.683,14.962,14.45,14.865,30507,0
2013-07-22,14.737,14.875,14.594,14.65,29937,0
2013-07-23,14.692,14.692,13.849,14.28,62178,0
2013-07-24,14.352,14.783,14.316,14.699,20573,0
2013-07-25,14.718,14.756,14.396,14.699,39380,0
2013-07-26,14.585,14.699,14.306,14.632,12133,0
2013-07-29,14.531,14.649,14.316,14.415,28159,0
2013-07-30,14.523,14.64,14.232,14.352,28511,0
2013-07-31,14.387,14.469,14.192,14.325,51161,0
2013-08-01,14.387,14.676,14.207,14.513,44789,0
2013-08-02,14.45,14.937,14.45,14.848,61961,0
2013-08-05,14.857,15.609,14.857,15.322,29395,0
2013-08-06,15.384,15.384,15.016,15.033,21250,0
2013-08-07,14.946,14.971,14.361,14.459,22042,0
2013-08-08,14.559,15.117,14.297,14.989,40544,0
2013-08-09,14.927,14.927,14.487,14.594,9414,0
2013-08-12,14.478,14.683,14.325,14.559,12724,0
2013-08-13,14.568,14.622,14.469,14.622,21093,0
2013-08-14,14.603,14.603,14.296,14.296,15947,0
2013-08-15,14.108,14.449,13.494,13.612,31061,0
2013-08-16,13.494,13.944,13.494,13.737,18095,0
2013-08-19,13.791,14.225,13.727,13.776,52570,0
2013-08-20,13.845,14.057,13.565,13.819,17104,0
2013-08-21,13.855,14.18,13.746,14.152,48977,0
2013-08-22,14.152,14.478,13.556,14.434,18203,0
2013-08-23,14.434,14.434,13.752,13.81,21788,0
2013-08-26,13.819,13.916,13.603,13.776,12982,0
2013-08-27,13.546,13.784,13.266,13.313,47562,0
2013-08-28,13.439,13.476,13.188,13.285,20008,0
2013-08-29,13.133,13.439,13.133,13.142,20972,0
2013-08-30,13.356,13.411,12.623,12.643,59874,0
2013-09-03,12.564,12.959,12.501,12.907,26288,0
2013-09-04,12.836,12.862,12.527,12.808,24187,0
2013-09-05,12.836,13.249,12.836,12.995,6372,0
2013-09-06,13.152,13.285,12.879,12.951,8119,0
2013-09-09,12.872,13.603,12.862,13.456,38965,0
2013-09-10,13.546,13.972,13.546,13.908,19879,0
2013-09-11,13.827,14.233,13.827,13.9,10257,0
2013-09-12,14.089,14.108,13.882,13.99,20818,0
2013-09-13,14.025,14.161,13.855,13.99,28267,0
2013-09-16,14.26,14.36,13.944,14.044,14482,0
2013-09-17,14.044,14.324,14.025,14.287,15180,0
2013-09-18,14.19,14.296,13.872,14.196,27203,0
2013-09-19,14.225,14.396,14.152,14.396,27332,0
2013-09-20,14.424,14.577,14.324,14.441,53196,0
2013-09-23,14.513,14.513,14.331,14.441,22225,0
2013-09-24,14.469,14.612,14.396,14.441,19278,0
2013-09-25,14.434,14.441,14.233,14.441,34116,0
2013-09-26,14.441,14.559,14.27,14.541,15954,0
2013-09-27,14.315,14.784,14.305,14.478,28271,0
2013-09-30,14.681,14.9,14.342,14.811,58449,0
2013-10-01,14.65,14.757,14.469,14.585,12965,0
2013-10-02,14.469,14.85,14.405,14.478,28475,0
2013-10-03,14.396,14.396,12.889,13.195,130962,0
2013-10-04,13.249,13.466,13.098,13.098,44098,0
2013-10-07,13.051,13.178,12.808,12.872,68582,0
2013-10-08,12.872,12.985,12.745,12.844,48085,0
2013-10-09,12.941,13.23,12.836,12.995,27309,0
2013-10-10,13.195,13.293,12.959,13.041,18327,0
2013-10-11,13.033,13.494,13.033,13.293,25390,0
2013-10-14,13.201,13.387,13.188,13.249,17226,0
2013-10-15,13.162,13.293,12.889,12.899,19331,0
2013-10-16,13.051,13.133,12.889,13.061,15512,0
2013-10-17,12.959,13.293,12.879,13.188,29252,0
2013-10-18,13.303,13.456,13.098,13.249,67362,0
2013-10-21,13.285,13.34,13.106,13.221,64926,0
2013-10-22,13.303,13.612,13.285,13.387,42101,0
2013-10-23,13.313,13.603,13.313,13.439,34901,0
2013-10-24,13.476,13.529,13.313,13.421,19832,0
2013-10-25,13.456,13.882,13.221,13.819,57116,0
2013-10-28,13.81,13.872,13.359,13.387,24376,0
2013-10-29,13.52,13.529,13.23,13.421,25816,0
2013-10-30,13.512,13.512,12.662,12.752,31247,0
2013-10-31,12.853,12.917,12.605,12.807,56510,0
2013-11-01,12.654,12.752,12.103,12.4,104257,0
2013-11-04,12.194,12.429,12.031,12.057,39182,0
2013-11-05,11.941,12.194,11.715,12.005,69358,0
2013-11-06,12.132,12.347,12.113,12.213,33790,0
2013-11-07,12.213,12.347,11.932,11.968,42657,0
2013-11-08,11.96,12.844,11.824,12.347,23378,0
2013-11-11,12.347,12.429,12.186,12.194,39740,0
2013-11-12,12.176,12.274,12.041,12.094,12850,0
2013-11-13,11.932,12.123,11.913,12.094,36290,0
2013-11-14,12.159,12.159,11.94,11.95,13787,0
2013-11-15,11.913,12.057,11.913,11.975,20073,0
2013-11-18,11.975,12.132,11.932,12.075,117029,0
2013-11-19,12.113,12.222,12.031,12.213,60522,0
2013-11-20,12.294,12.756,12.186,12.529,54048,0
2013-11-21,12.603,13.553,12.603,13.509,57137,0
2013-11-22,13.591,13.591,13.299,13.355,50526,0
2013-11-25,13.41,13.463,13.355,13.453,17096,0
2013-11-26,13.518,14.543,13.518,13.783,107543,0
2013-11-27,13.836,14.451,13.836,14.38,36176,0
2013-11-29,14.691,14.691,14.436,14.489,10505,0
2013-12-02,14.332,14.362,13.708,13.725,29009,0
2013-12-03,13.847,14.059,13.524,13.716,24051,0
2013-12-04,13.609,13.985,13.38,13.736,38635,0
2013-12-05,13.785,13.847,13.571,13.81,25031,0
2013-12-06,13.82,14.196,13.785,13.947,19048,0
2013-12-09,13.947,14.059,13.524,13.552,20422,0
2013-12-10,13.562,13.571,12.855,13.103,65080,0
2013-12-11,13.17,13.507,12.973,13.407,61923,0
2013-12-12,13.645,13.645,13.451,13.524,17548,0
2013-12-13,13.552,13.645,13.461,13.6,13603,0
2013-12-16,13.716,13.885,13.609,13.792,21470,0
2013-12-17,13.829,14.381,13.81,14.288,23618,0
2013-12-18,14.279,14.794,13.976,14.747,44402,0
2013-12-19,14.408,14.609,14.408,14.545,18173,0
2013-12-20,14.619,14.832,14.555,14.757,70043,0
2013-12-23,14.794,14.877,14.728,14.784,17742,0
2013-12-24,14.766,14.932,14.766,14.877,6285,0
2013-12-26,14.922,14.942,14.59,14.747,32106,0
2013-12-27,14.718,14.986,14.59,14.708,23073,0
2013-12-30,14.648,14.691,14.087,14.316,36457,0
2013-12-31,14.297,14.408,14.003,14.04,14147,0
2014-01-02,14.03,14.214,13.582,13.6,12604,0
2014-01-03,13.663,14.068,13.645,13.947,15765,0
2014-01-06,14.059,14.279,13.766,13.766,29712,0
2014-01-07,13.857,13.857,13.709,13.785,20358,0
2014-01-08,13.766,13.766,13.342,13.399,15562,0
2014-01-09,13.39,13.498,13.15,13.211,19592,0
2014-01-10,13.211,13.442,12.981,13.067,14583,0
2014-01-13,13.057,13.057,12.533,12.669,23618,0
2014-01-14,12.57,13.029,12.57,13.029,24595,0
2014-01-15,13.019,13.057,12.745,12.973,10014,0
2014-01-16,12.892,13.221,12.892,13.221,10692,0
2014-01-17,13.259,13.314,13.096,13.17,13603,0
2014-01-21,13.294,13.37,13.14,13.37,16436,0
2014-01-22,13.39,13.785,13.24,13.626,14800,0
2014-01-23,13.59,13.785,13.294,13.655,32432,0
2014-01-24,13.314,13.635,12.864,12.936,24270,0
2014-01-27,12.83,13.425,12.753,13.132,14800,0
2014-01-28,13.132,13.17,12.855,13.103,26635,0
2014-01-29,12.873,13.132,12.839,12.99,22418,0
2014-01-30,13.16,13.543,13.048,13.434,27968,0
2014-01-31,13.17,13.37,12.882,12.954,39615,0
2014-02-03,12.963,13.067,12.037,12.294,63650,0
2014-02-04,12.376,12.523,12.294,12.413,17870,0
2014-02-05,12.275,12.489,12.248,12.376,21508,0
2014-02-06,12.366,12.753,12.366,12.707,26998,0
2014-02-07,12.782,12.945,12.588,12.634,24985,0
2014-02-10,12.652,12.763,12.266,12.48,32885,0
2014-02-11,12.753,13.057,12.753,12.945,18837,0
2014-02-12,13.01,13.17,12.55,12.781,27152,0
2014-02-13,12.687,12.945,12.614,12.901,14469,0
2014-02-14,12.91,12.91,12.605,12.678,16592,0
2014-02-18,12.643,12.901,12.643,12.762,17552,0
2014-02-19,12.726,12.873,12.291,12.301,28718,0
2014-02-20,12.373,12.504,12.127,12.363,25388,0
2014-02-21,12.347,12.478,12.281,12.291,47771,0
2014-02-24,12.363,13.343,12.363,13.334,189442,0
2014-02-25,13.537,13.584,13.188,13.316,37869,0
2014-02-26,13.436,13.564,13.372,13.546,14921,0
2014-02-27,13.546,13.823,13.501,13.74,33809,0
2014-02-28,13.74,14.064,13.74,13.824,50552,0
2014-03-03,13.665,13.833,13.473,13.75,40672,0
2014-03-04,13.851,14.726,13.77,14.665,52527,0
2014-03-05,14.665,14.85,14.589,14.681,50756,0
2014-03-06,14.665,14.765,14.534,14.617,66238,0
2014-03-07,14.655,14.726,14.46,14.562,106822,0
2014-03-10,14.534,14.783,14.534,14.783,30123,0
2014-03-11,14.655,14.655,14.45,14.534,19463,0
2014-03-12,14.47,14.706,14.415,14.665,34164,0
2014-03-13,14.765,14.765,14.378,14.534,20462,0
2014-03-14,14.442,14.572,14.387,14.543,53988,0
2014-03-17,14.673,14.774,14.673,14.726,28442,0
2014-03-18,14.726,14.774,14.716,14.765,36725,0
2014-03-19,14.765,14.855,14.673,14.765,25890,0
2014-03-20,14.765,14.802,14.716,14.765,14841,0
2014-03-21,14.765,14.774,14.47,14.572,116881,0
2014-03-24,14.488,14.627,14.1,14.275,22443,0
2014-03-25,14.395,14.589,14.256,14.442,16200,0
2014-03-26,14.581,14.597,13.998,14.006,20591,0
2014-03-27,14.064,14.064,13.656,13.843,14066,0
2014-03-28,13.843,13.98,13.77,13.869,21228,0
2014-03-31,13.943,14.083,13.665,13.703,49348,0
2014-04-01,13.694,14.055,13.277,13.463,49881,0
2014-04-02,13.537,13.603,13.151,13.537,39021,0
2014-04-03,13.713,13.796,13.222,13.231,90335,0
2014-04-04,13.392,13.473,13.171,13.171,39018,0
2014-04-07,13.141,13.343,12.981,12.981,38350,0
2014-04-08,12.958,13.225,12.945,12.945,42926,0
2014-04-09,13.029,13.542,12.954,13.444,58164,0
2014-04-10,13.4,13.436,12.706,12.744,42473,0
2014-04-11,12.892,12.928,12.614,12.771,44032,0
2014-04-14,12.928,13.01,12.687,12.716,48753,0
2014-04-15,12.771,13.188,12.478,13.038,59475,0
2014-04-16,13.195,13.195,12.876,13,79227,0
2014-04-17,12.936,13.178,12.687,12.744,34604,0
2014-04-21,12.726,12.973,12.668,12.726,24831,0
2014-04-22,12.781,12.981,12.781,12.829,32446,0
2014-04-23,12.819,12.838,12.411,12.459,39628,0
2014-04-24,12.522,12.789,12.383,12.643,47784,0
2014-04-25,12.401,12.687,12.272,12.55,44698,0
2014-04-28,12.55,12.696,12.272,12.559,50666,0
2014-04-29,12.668,12.963,12.504,12.846,45948,0
2014-04-30,12.752,12.919,12.393,12.726,63580,0
2014-05-01,12.716,12.91,12.281,12.44,52495,0
2014-05-02,12.487,12.614,12.272,12.383,33335,0
2014-05-05,12.301,12.504,12.272,12.383,33982,0
2014-05-06,12.363,12.363,12.107,12.117,45922,0
2014-05-07,12.226,12.687,11.831,12.513,50918,0
2014-05-08,12.541,12.706,12.182,12.19,32764,0
2014-05-09,12.182,12.781,12.182,12.643,38475,0
2014-05-12,12.781,13.449,12.781,13.231,59050,0
2014-05-13,13.009,13.222,12.556,12.566,47711,0
2014-05-14,12.528,12.789,12.26,12.417,53046,0
2014-05-15,12.343,12.648,12.102,12.528,51916,0
2014-05-16,12.475,12.743,12.287,12.675,33772,0
2014-05-19,12.528,12.817,12.528,12.704,15109,0
2014-05-20,12.648,12.733,12.149,12.51,50697,0
2014-05-21,12.263,12.733,12.263,12.611,35552,0
2014-05-22,12.63,12.936,12.52,12.733,27596,0
2014-05-23,12.714,12.944,12.566,12.927,19921,0
2014-05-27,13.047,13.096,12.548,13.047,24189,0
2014-05-28,12.936,13.132,12.666,12.807,23767,0
2014-05-29,12.927,12.98,12.666,12.743,22056,0
2014-05-30,12.798,12.862,12.398,12.574,39729,0
2014-06-02,12.789,12.789,12.398,12.484,23722,0
2014-06-03,12.379,12.437,12.047,12.112,56279,0
2014-06-04,12.073,12.149,12.047,12.073,24951,0
2014-06-05,12.047,12.743,12.047,12.62,40525,0
2014-06-06,12.724,12.954,12.475,12.919,33190,0
2014-06-09,12.919,13.151,12.775,12.862,24308,0
2014-06-10,12.872,12.927,12.685,12.704,27517,0
2014-06-11,12.836,12.844,12.195,12.251,42317,0
2014-06-12,12.278,12.297,12.047,12.073,43061,0
2014-06-13,12.168,12.204,11.815,11.888,42334,0
2014-06-16,11.908,12.314,11.854,12.073,51430,0
2014-06-17,12.038,12.593,11.888,12.334,41777,0
2014-06-18,12.26,12.26,11.97,12.065,38244,0
2014-06-19,11.98,12.168,11.574,11.712,72383,0
2014-06-20,11.825,11.898,11.268,11.342,119152,0
2014-06-23,11.359,11.417,11.009,11.184,91544,0
2014-06-24,11.12,11.844,11.12,11.359,95553,0
2014-06-25,11.351,11.582,11.148,11.25,83939,0
2014-06-26,11.231,11.388,11.101,11.231,43292,0
2014-06-27,11.296,11.498,11.11,11.398,1606419,0
2014-06-30,11.351,12.379,11.351,12.195,92856,0
2014-07-01,12.195,12.685,12.195,12.484,83716,0
2014-07-02,12.743,13.752,12.694,13.605,133923,0
2014-07-03,13.752,14.732,13.65,14.317,99943,0
2014-07-07,14.364,14.633,14.224,14.548,150757,0
2014-07-08,14.642,14.687,14.141,14.558,102069,0
2014-07-09,14.548,14.687,14.544,14.568,64105,0
2014-07-10,14.383,14.67,14.271,14.577,66002,0
2014-07-11,14.437,14.661,14.373,14.558,58144,0
2014-07-14,14.633,14.633,14.188,14.28,84311,0
2014-07-15,14.373,14.492,14.242,14.327,44886,0
2014-07-16,14.383,14.4,14.141,14.298,64682,0
2014-07-17,14.188,14.429,14.059,14.178,50551,0
2014-07-18,14.28,14.391,14.156,14.391,19056,0
2014-07-21,14.214,14.289,13.772,14.02,60173,0
2014-07-22,14.178,14.178,13.695,13.782,36985,0
2014-07-23,13.732,13.9,13.364,13.511,46744,0
2014-07-24,13.677,13.9,13.511,13.872,84768,0
2014-07-25,13.687,13.826,13.613,13.622,39325,0
2014-07-28,13.622,13.964,13.439,13.9,92523,0
2014-07-29,13.844,13.964,13.808,13.854,34051,0
2014-07-30,13.9,13.9,13.732,13.826,32943,0
2014-07-31,13.742,13.849,13.445,13.511,43813,0
2014-08-01,13.437,13.62,13.067,13.123,39806,0
2014-08-04,13.067,13.113,12.844,12.936,51185,0
2014-08-05,12.743,13.096,12.743,13.087,33752,0
2014-08-06,12.919,13.325,12.919,13.325,23032,0
2014-08-07,13.296,13.511,13.077,13.428,70529,0
2014-08-08,13.364,13.9,13.316,13.862,59931,0
2014-08-11,13.9,14.288,13.862,13.9,48332,0
2014-08-12,13.891,14.039,13.797,13.872,25491,0
2014-08-13,13.882,13.965,13.612,13.751,33222,0
2014-08-14,13.741,13.926,13.603,13.826,21092,0
2014-08-15,13.872,13.872,13.38,13.574,21394,0
2014-08-18,13.704,13.704,13.481,13.499,19983,0
2014-08-19,13.509,13.686,13.359,13.536,21475,0
2014-08-20,13.481,13.621,13.407,13.603,25860,0
2014-08-21,13.322,13.639,13.129,13.545,15630,0
2014-08-22,13.416,13.686,13.416,13.621,14550,0
2014-08-25,13.472,13.97,13.472,13.817,29464,0
2014-08-26,13.826,14.19,13.826,14.059,33102,0
2014-08-27,14.068,14.161,13.992,14.143,16719,0
2014-08-28,14.05,14.152,13.882,14.05,15644,0
2014-08-29,14.068,14.125,13.945,14.125,19505,0
2014-09-02,14.197,14.31,14.096,14.243,40802,0
2014-09-03,14.3,14.413,14.19,14.253,14011,0
2014-09-04,14.263,14.291,14.19,14.19,21865,0
2014-09-05,14.18,14.282,14.002,14.096,9321,0
2014-09-08,14.002,14.068,13.799,14.068,12119,0
2014-09-09,13.826,13.975,13.79,13.826,10060,0
2014-09-10,13.826,13.945,13.721,13.854,11075,0
2014-09-11,13.826,13.844,13.694,13.751,9525,0
2014-09-12,13.584,13.761,13.518,13.526,14514,0
2014-09-15,13.526,13.545,13.284,13.452,16042,0
2014-09-16,13.491,13.781,13.472,13.574,9489,0
2014-09-17,13.649,13.79,13.649,13.657,10259,0
2014-09-18,13.731,13.771,13.612,13.612,11428,0
2014-09-19,13.731,13.771,13.247,13.584,29990,0
2014-09-22,13.472,13.481,13.237,13.247,14017,0
2014-09-23,13.247,13.274,12.939,13.033,25041,0
2014-09-24,13.052,13.265,12.764,13.052,52874,0
2014-09-25,12.932,12.932,12.678,12.792,13650,0
2014-09-26,12.913,13.004,12.821,12.894,18798,0
2014-09-29,12.894,13.256,12.875,13.101,18068,0
2014-09-30,13.119,13.119,12.727,12.727,8208,0
2014-10-01,12.707,12.821,12.261,12.307,30762,0
2014-10-02,13.237,14.253,13.137,13.808,90326,0
2014-10-03,14.021,14.757,13.992,14.728,57493,0
2014-10-06,14.776,14.847,14.525,14.525,37434,0
2014-10-07,14.581,14.682,14.357,14.682,27621,0
2014-10-08,14.31,14.44,14.291,14.366,27324,0
2014-10-09,14.422,14.682,14.422,14.552,31485,0
2014-10-10,14.235,14.675,14.125,14.675,17382,0
2014-10-13,14.682,14.699,14.474,14.691,19305,0
2014-10-14,14.691,14.757,14.488,14.656,31587,0
2014-10-15,14.597,14.728,14.263,14.708,28767,0
2014-10-16,14.699,14.766,14.496,14.572,35742,0
2014-10-17,14.552,14.766,14.515,14.757,18960,0
2014-10-20,14.766,15.829,14.617,15.728,77756,0
2014-10-21,15.737,16.209,15.728,15.884,57526,0
2014-10-22,15.839,16.014,15.819,15.875,45186,0
2014-10-23,15.949,16.023,15.829,15.829,104909,0
2014-10-24,15.94,16.062,15.781,15.949,27605,0
2014-10-27,16.004,16.409,15.949,16.218,57468,0
2014-10-28,16.471,16.518,16.218,16.303,35108,0
2014-10-29,16.303,16.351,15.862,16.109,39130,0
2014-10-30,16.166,16.303,16.113,16.303,46535,0
2014-10-31,16.157,16.303,16.09,16.194,50833,0
2014-11-03,16.303,16.63,16.268,16.611,45419,0
2014-11-04,16.481,16.77,16.296,16.76,49081,0
2014-11-05,16.76,17.131,16.733,16.863,43266,0
2014-11-06,16.77,17.112,16.76,17.004,33083,0
2014-11-07,16.964,17.151,16.886,16.938,12399,0
2014-11-10,16.956,17.19,16.481,17.058,30961,0
2014-11-11,17.17,17.376,17.104,17.17,31128,0
2014-11-12,17.32,18.022,17.274,17.768,62689,0
2014-11-13,17.729,17.929,17.67,17.89,26546,0
2014-11-14,17.787,17.787,17.639,17.739,17136,0
2014-11-17,17.739,17.939,17.648,17.758,20259,0
2014-11-18,17.734,17.844,17.293,17.639,24857,0
2014-11-19,17.667,17.812,17.591,17.658,19171,0
2014-11-20,17.739,17.9,17.72,17.783,35969,0
2014-11-21,17.853,17.853,17.293,17.768,24212,0
2014-11-24,17.853,18.19,17.797,18.134,34850,0
2014-11-25,18.218,18.348,18.209,18.312,23875,0
2014-11-26,18.443,18.5,18.181,18.294,18571,0
2014-11-28,18.461,18.461,18.155,18.338,10740,0
2014-12-01,18.124,18.181,17.067,17.544,30334,0
2014-12-02,17.395,17.667,17.17,17.526,12359,0
2014-12-03,17.622,17.819,17.362,17.819,27708,0
2014-12-04,17.751,18.036,17.64,17.829,24034,0
2014-12-05,17.971,17.971,17.714,17.953,13836,0
2014-12-08,17.631,17.971,17.631,17.971,18335,0
2014-12-09,17.714,18.265,17.544,18.036,21701,0
2014-12-10,18.045,18.33,17.81,17.934,128841,0
2014-12-11,18.073,18.456,18.045,18.216,42427,0
2014-12-12,18.101,18.443,18.027,18.111,18610,0
2014-12-15,18.188,18.337,18.008,18.008,29257,0
2014-12-16,18.073,18.33,17.602,17.678,22871,0
2014-12-17,17.659,18.06,17.563,17.612,12330,0
2014-12-18,17.866,18.302,17.751,17.971,20400,0
2014-12-19,18.131,18.216,17.232,17.232,54312,0
2014-12-22,17.28,18.198,17.251,17.953,31577,0
2014-12-23,18.082,18.33,18.045,18.188,17301,0
2014-12-24,18.274,18.311,18.17,18.207,3921,0
2014-12-26,18.101,18.33,18.072,18.274,8396,0
2014-12-29,18.281,18.699,18.281,18.558,30733,0
2014-12-30,18.659,18.774,18.357,18.433,22357,0
2014-12-31,18.538,18.538,18.382,18.453,8288,0
2015-01-02,18.453,18.548,18.121,18.255,14609,0
2015-01-05,18.462,18.897,18.462,18.784,50026,0
2015-01-06,18.813,18.841,18.302,18.414,41752,0
2015-01-07,18.576,18.585,18.366,18.375,17130,0
2015-01-08,18.491,18.649,18.491,18.501,10710,0
2015-01-09,18.491,18.623,18.265,18.51,17544,0
2015-01-12,18.595,18.897,18.501,18.841,28526,0
2015-01-13,18.85,19.408,18.743,18.859,30444,0
2015-01-14,18.394,19.241,18.394,19.116,18082,0
2015-01-15,19.116,19.116,18.576,18.813,19542,0
2015-01-16,18.613,19.08,18.613,18.717,10934,0
2015-01-20,18.945,19.011,18.764,18.868,29422,0
2015-01-21,18.679,18.945,18.679,18.803,17505,0
2015-01-22,19.246,19.995,18.694,19.692,159655,0
2015-01-23,19.967,20.551,19.843,20.439,57792,0
2015-01-26,20.805,22.302,20.581,21.679,103441,0
2015-01-27,21.809,21.809,20.805,20.959,45536,0
2015-01-28,20.883,21.137,20.694,20.789,66857,0
2015-01-29,20.883,21.459,20.713,21.251,47072,0
2015-01-30,21.309,21.622,20.874,21.016,31852,0
2015-02-02,21.497,22.695,21.349,22.52,140867,0
2015-02-03,22.681,22.936,22.566,22.71,86609,0
2015-02-04,22.149,22.695,21.516,21.989,100612,0
2015-02-05,21.847,22.402,21.847,21.981,66639,0
2015-02-06,21.905,22.624,21.761,22.397,47197,0
2015-02-09,22.681,23.154,22.442,23.078,200925,0
2015-02-10,23.172,24.46,23.048,24.231,88207,0
2015-02-11,24.403,24.432,24.203,24.422,27922,0
2015-02-12,24.432,24.667,23.604,23.843,60247,0
2015-02-13,23.936,24.384,23.803,24.287,50800,0
2015-02-17,24.277,24.336,23.513,24.307,65612,0
2015-02-18,24.336,24.658,24.297,24.297,60469,0
2015-02-19,24.403,25.587,23.794,25.587,63135,0
2015-02-20,25.334,25.522,23.748,23.945,65229,0
2015-02-23,23.701,24.478,23.054,23.994,65088,0
2015-02-24,23.917,24.374,23.416,23.975,35367,0
2015-02-25,23.776,24.384,23.646,24.061,38252,0
2015-02-26,24.061,24.307,23.975,24.137,33795,0
2015-02-27,23.965,24.62,23.868,24.394,58554,0
2015-03-02,24.193,24.355,23.833,24.08,67139,0
2015-03-03,23.908,24.59,23.492,24.451,98550,0
2015-03-04,24.297,24.61,23.748,24.488,51858,0
2015-03-05,24.461,24.792,24.297,24.59,33412,0
2015-03-06,24.62,24.667,24.412,24.658,50168,0
2015-03-09,24.478,24.875,24.089,24.571,41212,0
2015-03-10,24.432,24.535,24.193,24.422,29301,0
2015-03-11,24.268,24.432,23.758,24.013,28880,0
2015-03-12,22.856,24.422,22.807,24.317,30882,0
2015-03-13,24.432,24.432,23.758,23.863,19815,0
2015-03-16,23.73,23.74,22.874,23.328,60500,0
2015-03-17,23.388,24.108,22.971,24.043,38683,0
2015-03-18,24.003,24.231,23.72,23.975,24876,0
2015-03-19,23.843,24.981,23.813,24.211,209221,0
2015-03-20,24.374,26.243,23.975,25.798,104665,0
2015-03-23,25.968,27.068,25.532,26.593,73359,0
2015-03-24,26.612,27.078,26.167,26.252,52910,0
2015-03-25,26.376,26.602,25.674,25.789,50907,0
2015-03-26,25.75,26.261,25.577,26.007,60606,0
2015-03-27,26.072,26.737,25.722,26.442,27931,0
2015-03-30,26.564,26.85,26.491,26.583,33412,0
2015-03-31,26.84,27.893,26.718,27.058,81794,0
2015-04-01,27.285,27.411,26.632,26.85,68721,0
2015-04-02,26.642,27.551,26.642,27.248,30355,0
2015-04-06,27.267,28.348,26.925,27.857,52807,0
2015-04-07,28.103,28.113,27.438,27.789,51688,0
2015-04-08,27.903,28.787,27.847,28.548,65243,0
2015-04-09,28.7,30.739,28.7,29.8,162577,0
2015-04-10,29.934,30.739,28.768,29.791,126059,0
2015-04-13,29.8,31.64,29.638,30.872,164741,0
2015-04-14,31.005,31.015,28.936,29.324,221237,0
2015-04-15,29.175,30.247,29.099,30.01,106105,0
2015-04-16,29.934,30.456,29.619,30.113,64026,0
2015-04-17,29.914,29.981,28.519,28.815,59551,0
2015-04-20,28.739,28.815,27.039,27.742,169531,0
2015-04-21,27.732,28.234,27.239,27.769,68553,0
2015-04-22,27.658,28.464,27.3,28.302,71562,0
2015-04-23,28.311,28.464,27.609,28.073,70408,0
2015-04-24,28.151,28.464,28.151,28.464,54240,0
2015-04-27,28.007,28.292,26.424,26.491,84110,0
2015-04-28,26.481,27.676,26.424,26.992,75029,0
2015-04-29,26.983,27.276,26.536,26.86,69880,0
2015-04-30,26.85,27.931,26.396,26.774,84529,0
2015-05-01,27.011,27.857,26.442,26.501,64821,0
2015-05-04,26.501,27.039,26.233,26.424,39737,0
2015-05-05,26.102,26.157,24.923,24.991,70511,0
2015-05-06,25.16,25.548,24.203,25.352,55982,0
2015-05-07,25.352,26.007,25.132,25.9,42976,0
2015-05-08,26.034,26.442,25.04,25.437,43425,0
2015-05-11,25.199,26.755,25.199,26.223,68826,0
2015-05-12,26.205,26.803,25.789,26.195,60009,0
2015-05-13,26.318,26.71,26.052,26.299,40112,0
2015-05-14,26.453,26.643,25.889,26.415,60956,0
2015-05-15,26.643,26.734,23.819,26.518,58052,0
2015-05-18,26.338,26.691,25.691,26.603,75078,0
2015-05-19,26.603,26.834,26.289,26.565,54703,0
2015-05-20,26.565,27.278,26.415,26.937,56331,0
2015-05-21,26.661,27.12,26.492,26.947,47502,0
2015-05-22,27.022,27.11,26.472,26.975,54544,0
2015-05-26,26.681,27.184,26.555,27.11,82509,0
2015-05-27,26.985,27.612,26.985,27.603,52861,0
2015-05-28,27.488,27.593,27.071,27.27,52622,0
2015-05-29,27.376,27.574,26.814,26.985,65894,0
2015-06-01,26.937,27.994,26.937,27.612,45816,0
2015-06-02,27.662,28.288,27.662,27.926,79650,0
2015-06-03,27.871,27.907,27.308,27.337,41092,0
2015-06-04,27.317,27.434,26.415,26.518,92169,0
2015-06-05,26.425,26.852,25.643,26.112,116131,0
2015-06-08,26.167,26.463,25.358,25.51,81449,0
2015-06-09,25.261,26.518,25.261,26.415,98759,0
2015-06-10,26.509,27.261,26.509,27.148,50653,0
2015-06-11,27.139,27.546,26.332,26.574,65476,0
2015-06-12,26.425,27.288,26.415,26.842,58327,0
2015-06-15,26.804,27.357,26.309,26.88,76405,0
2015-06-16,26.824,27.574,26.795,27.203,51287,0
2015-06-17,27.158,27.425,26.279,26.415,58852,0
2015-06-18,26.72,26.814,25.861,26.233,85547,0
2015-06-19,26.338,27.425,26.052,26.957,114658,0
2015-06-22,27.12,27.347,26.318,26.425,77141,0
2015-06-23,26.397,26.871,25.739,26.643,104583,0
2015-06-24,26.72,27.184,26.574,26.852,64843,0
2015-06-25,27.061,27.176,26.328,26.757,85547,0
2015-06-26,26.7,27.12,26.328,26.546,1435811,0
2015-06-29,26.546,27.004,26.509,26.861,150917,0
2015-06-30,27.042,27.13,26.747,27.032,64762,0
2015-07-01,28.213,33.084,28.213,32.856,483017,0
2015-07-02,32.172,33.379,31.922,32.236,163528,0
2015-07-06,32.124,34.827,32.029,34.2,296788,0
2015-07-07,34.16,35.197,33.494,34.596,137675,0
2015-07-08,34.2,34.407,33.807,34.19,157432,0
2015-07-09,34.082,35.234,34.082,34.721,136518,0
2015-07-10,34.986,35.54,34.543,34.616,100891,0
2015-07-13,35.141,35.473,34.046,34.397,205566,0
2015-07-14,34.664,36.778,34.664,36.178,236580,0
2015-07-15,36.158,36.778,35.682,36.026,100663,0
2015-07-16,36.463,36.463,35.568,36.072,101312,0
2015-07-17,36.3,36.425,34.949,35.112,99106,0
2015-07-20,35.112,35.883,34.397,35.483,91643,0
2015-07-21,35.416,35.702,34.378,34.426,105307,0
2015-07-22,34.292,35.348,34.292,35.197,46136,0
2015-07-23,35.092,35.112,34.2,34.33,95427,0
2015-07-24,34.417,34.768,32.826,33.093,82814,0
2015-07-27,32.826,32.826,31.371,31.705,109404,0
2015-07-28,31.941,32.343,31.59,31.859,71675,0
2015-07-29,31.951,31.961,30.945,30.945,106670,0
2015-07-30,30.925,31.476,30.734,31.095,78400,0
2015-07-31,31.144,31.41,30.82,31.2,65055,0
2015-08-03,31.21,31.572,29.905,30.314,75552,0
2015-08-04,30.24,31.638,30.088,30.59,100471,0
2015-08-05,30.915,32.256,30.344,32.152,159849,0
2015-08-06,32.351,32.44,29.717,29.905,106992,0
2015-08-07,29.783,30.278,29.535,30.125,87437,0
2015-08-10,30.154,30.401,29.155,29.296,140302,0
2015-08-11,29.06,30.925,28.746,30.344,131775,0
2015-08-12,30.24,30.24,28.625,28.78,149021,0
2015-08-13,28.885,30.163,28.789,29.627,44016,0
2015-08-14,29.607,30.211,29.113,30.011,76607,0
2015-08-17,29.808,30.545,29.371,30.278,93586,0
2015-08-18,30.363,30.535,29.637,29.799,97778,0
2015-08-19,29.637,30.104,29.131,29.773,93586,0
2015-08-20,29.607,30.937,28.512,28.55,124605,0
2015-08-21,28.054,28.673,27.5,27.766,77969,0
2015-08-24,25.859,27.5,25.822,26.041,127637,0
2015-08-25,26.966,27.949,26.593,26.824,88451,0
2015-08-26,27.358,28.427,26.738,28.427,103959,0
2015-08-27,28.503,28.635,26.632,27.149,63507,0
2015-08-28,26.947,28.082,26.385,27.644,122929,0
2015-08-31,27.539,27.996,27.318,27.691,90755,0
2015-09-01,27.338,27.338,26.481,26.918,102911,0
2015-09-02,27.185,28.072,26.564,28.054,113602,0
2015-09-03,28.054,28.272,26.814,26.852,84782,0
2015-09-04,26.509,28.082,26.509,27.806,122721,0
2015-09-08,28.272,29.273,28.015,29.122,84364,0
2015-09-09,29.487,29.992,29.181,29.696,110459,0
2015-09-10,29.579,30.744,29.482,30.143,135765,0
2015-09-11,30.011,30.907,30.011,30.506,102283,0
2015-09-14,30.429,31.308,30.334,30.601,124814,0
2015-09-15,30.697,31.345,29.837,30.516,110561,0
2015-09-16,30.314,31.203,29.876,30.095,137705,0
2015-09-17,30.211,30.506,29.647,30.133,88603,0
2015-09-18,29.559,30.363,28.742,28.989,130265,0
2015-09-21,29.341,29.773,28.949,29.39,101026,0
2015-09-22,28.999,29.39,28.349,28.904,105743,0
2015-09-23,29.018,29.293,28.484,28.865,109840,0
2015-09-24,28.713,29.934,28.713,29.818,85160,0
2015-09-25,30.047,30.047,27.766,27.855,88239,0
2015-09-28,27.766,28.512,26.481,26.746,125944,0
2015-09-29,26.738,27.232,26.099,26.583,78179,0
2015-09-30,26.746,26.927,26.193,26.574,163590,0
2015-10-01,27.529,31.872,26.746,31.775,396767,0
2015-10-02,31.059,31.794,29.686,29.973,150595,0
2015-10-05,30.259,30.927,29.191,29.847,191960,0
2015-10-06,29.725,30.269,29.113,29.303,145983,0
2015-10-07,29.559,30.535,28.989,30.506,98174,0
2015-10-08,30.249,31.117,29.79,30.24,100398,0
2015-10-09,30.382,31.223,30.191,30.965,76818,0
2015-10-12,30.506,30.764,30.117,30.526,60995,0
2015-10-13,30.295,31.538,30.249,30.439,49568,0
2015-10-14,30.545,30.878,29.171,29.273,122089,0
2015-10-15,29.256,30.124,28.531,30.095,63821,0
2015-10-16,30.63,30.63,29.781,30.411,39404,0
2015-10-19,30.133,30.917,29.895,30.02,53317,0
2015-10-20,30.133,30.478,29.895,30.211,32486,0
2015-10-21,30.133,30.707,29.331,29.361,49046,0
2015-10-22,29.457,30.104,29.228,29.754,45902,0
2015-10-23,29.992,30.497,29.046,29.79,39301,0
2015-10-26,29.497,29.924,29.008,29.904,48104,0
2015-10-27,29.828,30.334,29.228,29.847,88555,0
2015-10-28,29.818,31.594,29.677,31.538,104170,0
2015-10-29,31.632,31.814,30.153,30.927,106160,0
2015-10-30,31.021,31.586,30.334,30.497,121252,0
2015-11-02,30.611,31.432,29.104,30.811,133433,0
2015-11-03,30.84,31.756,29.104,30.84,72415,0
2015-11-04,30.888,31.117,30.183,30.304,44740,0
2015-11-05,30.42,31.021,29.963,30.601,31963,0
2015-11-06,30.678,31.326,30.201,30.382,41080,0
2015-11-09,30.334,30.334,29.104,29.273,64960,0
2015-11-10,29.429,30.204,28.797,30.107,77012,0
2015-11-11,30.107,30.243,28.921,29.246,60186,0
2015-11-12,29.191,29.191,27.811,27.935,69486,0
2015-11-13,27.754,28.138,27.475,27.571,59455,0
2015-11-16,27.332,27.43,26.855,27.246,43782,0
2015-11-17,27.371,28.021,26.721,27.907,51829,0
2015-11-18,27.87,28.711,27.668,28.463,45034,0
2015-11-19,28.404,28.473,27.781,28.04,41483,0
2015-11-20,28.231,28.816,28.176,28.414,35005,0
2015-11-23,28.147,29.219,28.147,29.161,68964,0
2015-11-24,28.913,29.839,28.769,29.59,29223,0
2015-11-25,29.478,30.615,29.478,30.146,36466,0
2015-11-27,30.098,30.491,30.098,30.395,12644,0
2015-11-30,30.395,30.395,29.534,30.012,81502,0
2015-12-01,30.089,30.176,29.478,29.608,23639,0
2015-12-02,29.58,30.218,28.954,29.831,39168,0
2015-12-03,29.793,30.025,27.558,27.914,139495,0
2015-12-04,27.924,28.916,26.749,28.675,42980,0
2015-12-07,28.626,28.626,27.859,28.049,33740,0
2015-12-08,27.868,28.232,27.693,27.819,71289,0
2015-12-09,27.577,27.577,25.901,26.201,89386,0
2015-12-10,26.276,26.721,26.055,26.451,43810,0
2015-12-11,25.834,26.248,25.112,25.131,84297,0
2015-12-14,24.957,25.797,24.957,25.371,94808,0
2015-12-15,25.516,26.105,25.439,25.7,41318,0
2015-12-16,25.815,26.257,25.593,26.162,32285,0
2015-12-17,26.276,27.606,25.853,27.287,120426,0
2015-12-18,27.086,27.307,25.95,25.979,100181,0
2015-12-21,26.152,26.701,24.785,25.046,160292,0
2015-12-22,24.938,25.526,24.738,24.813,70210,0
2015-12-23,24.823,25.198,23.927,24.17,68726,0
2015-12-24,23.927,24.053,22.579,22.779,74071,0
2015-12-28,22.742,23.936,22.628,23.687,75792,0
2015-12-29,23.975,24.967,23.725,24.878,77398,0
2015-12-30,24.63,24.875,23.936,24.4,80550,0
2015-12-31,24.351,24.59,23.861,24.16,142106,0
2016-01-04,23.475,24.111,22.926,24.072,95153,0
2016-01-05,24.072,24.708,23.157,24.64,82717,0
2016-01-06,24.081,24.678,23.831,24.6,75977,0
2016-01-07,24.043,24.64,23.984,24.187,47599,0
2016-01-08,24.187,24.678,23.984,24.081,102316,0
2016-01-11,24.17,24.553,23.998,24.225,131121,0
2016-01-12,24.38,25.141,23.994,25.103,73388,0
2016-01-13,25.026,25.188,23.841,24.312,111816,0
2016-01-14,24.38,25.094,24.244,24.409,66410,0
2016-01-15,23.861,24.111,22.685,23.792,76153,0
2016-01-19,24.187,24.187,23.197,23.328,110874,0
2016-01-20,23.157,24.273,22.548,23.879,65431,0
2016-01-21,23.792,28.83,22.125,28.29,364677,0
2016-01-22,28.665,31.421,28.626,30.208,239274,0
2016-01-25,29.766,31.901,29.766,30.805,114043,0
2016-01-26,30.13,31.161,30.034,30.805,80716,0
2016-01-27,29.515,29.678,27.702,28.176,213901,0
2016-01-28,28.57,28.782,27.675,28.541,69523,0
2016-01-29,28.513,29.314,28.513,28.812,95789,0
2016-02-01,28.455,29.271,28.223,28.974,118633,0
2016-02-02,28.645,29.783,28.319,28.734,116732,0
2016-02-03,28.753,29.178,27.583,28.251,51622,0
2016-02-04,28.049,28.196,27.616,27.944,34894,0
2016-02-05,27.693,28.29,26.431,26.527,81448,0
2016-02-08,26.394,26.788,25.989,26.731,43217,0
2016-02-09,26.191,26.999,26.142,26.692,40497,0
2016-02-10,26.914,27.319,26.546,26.721,30574,0
2016-02-11,26.48,26.797,26.266,26.536,43020,0
2016-02-12,26.44,26.904,26.121,26.778,37776,0
2016-02-16,27.185,28.015,27.009,27.948,53734,0
2016-02-17,28.034,29.206,28.034,28.575,80956,0
2016-02-18,28.692,29.136,28.285,28.373,26106,0
2016-02-19,28.285,29.262,28.265,28.837,54004,0
2016-02-22,29.002,29.746,28.561,29.108,50035,0
2016-02-23,28.982,29.262,28.2,28.662,33486,0
2016-02-24,28.509,29.069,28.2,28.837,49971,0
2016-02-25,28.866,28.932,27.566,28.575,32396,0
2016-02-26,28.924,29.533,28.682,29.253,25958,0
2016-02-29,29.146,30.334,28.474,29.939,75332,0
2016-03-01,30.412,30.509,29.827,30.412,51433,0
2016-03-02,30.373,30.925,30.239,30.442,67991,0
2016-03-03,30.595,31.388,30.112,31.282,57762,0
2016-03-04,31.282,31.988,31.021,31.185,80624,0
2016-03-07,31.185,31.893,30.672,31.436,42306,0
2016-03-08,31.224,31.61,30.809,30.837,39524,0
2016-03-09,30.827,31.601,30.452,31.234,47879,0
2016-03-10,31.427,31.427,30.412,30.847,55416,0
2016-03-11,31.31,31.515,30.548,31.253,48607,0
2016-03-14,31.127,31.591,30.442,31.525,73466,0
2016-03-15,31.388,32.104,30.615,30.615,33788,0
2016-03-16,30.702,31.166,30.61,30.866,62374,0
2016-03-17,30.857,31.997,30.462,31.785,66724,0
2016-03-18,31.988,32.548,31.32,32.084,108392,0
2016-03-21,32.074,32.161,31.195,31.21,66720,0
2016-03-22,31.166,31.166,30.472,30.499,89666,0
2016-03-23,30.557,30.557,29.466,30.19,82229,0
2016-03-24,30.19,30.799,29.466,30.721,52802,0
2016-03-28,30.935,31.086,30.509,30.731,31969,0
2016-03-29,30.663,31.843,30.625,31.465,45545,0
2016-03-30,31.465,31.515,31.118,31.244,47071,0
2016-03-31,31.544,32.228,30.644,30.789,151457,0
2016-04-01,30.499,30.789,29.832,29.909,108573,0
2016-04-04,29.909,31.717,29.899,31.515,133434,0
2016-04-05,31.273,32.131,29.832,30.382,79612,0
2016-04-06,30.354,31.591,30.096,31.378,55817,0
2016-04-07,31.301,31.301,29.838,30.102,36052,0
2016-04-08,30.392,30.886,30.026,30.402,42536,0
2016-04-11,30.499,31.253,30.422,30.472,66250,0
2016-04-12,30.529,31.011,30.112,30.615,43647,0
2016-04-13,30.731,30.827,30.102,30.575,43192,0
2016-04-14,30.712,31.127,30.363,30.654,53486,0
2016-04-15,30.49,30.925,30.097,30.152,35647,0
2016-04-18,29.929,30.016,29.234,29.368,60469,0
2016-04-19,29.486,29.59,28.509,29.388,81918,0
2016-04-20,29.234,29.618,28.663,29.118,22404,0
2016-04-21,29.156,29.707,28.952,28.952,73156,0
2016-04-22,29.108,29.216,28.519,28.809,27429,0
2016-04-25,28.614,28.799,28.113,28.285,33477,0
2016-04-26,28.265,29.146,27.494,29.029,40864,0
2016-04-27,29.059,29.262,28.722,29.021,42179,0
2016-04-28,28.942,29.766,28.828,28.895,26665,0
2016-04-29,28.914,28.914,28.373,28.519,30786,0
2016-05-02,28.595,28.895,28.113,28.818,32399,0
2016-05-03,28.642,29.098,28.133,28.143,33566,0
2016-05-04,27.909,28.837,27.909,28.461,40726,0
2016-05-05,28.623,28.972,27.928,27.966,27542,0
2016-05-06,27.986,28.247,27.877,28.237,24508,0
2016-05-09,28.265,28.265,27.813,27.976,20637,0
2016-05-10,27.966,28.265,27.705,28.152,44289,0
2016-05-11,27.995,28.335,27.055,27.164,44131,0
2016-05-12,27.249,27.927,26.387,26.764,22467,0
2016-05-13,26.667,26.794,25.956,26.135,179036,0
2016-05-16,26.193,27.578,26.193,27.296,33234,0
2016-05-17,27.306,27.306,25.834,26.183,37808,0
2016-05-18,26.116,26.251,25.572,26.038,29888,0
2016-05-19,26,26.377,25.476,26,44597,0
2016-05-20,26.183,26.56,26.019,26.328,28006,0
2016-05-23,26.221,26.658,25.93,25.97,69304,0
2016-05-24,25.95,27.395,25.95,27.183,22515,0
2016-05-25,27.229,27.724,26.872,27.055,26466,0
2016-05-26,27.346,27.435,26.764,27.094,27068,0
2016-05-27,27.045,27.239,26.949,27.124,26517,0
2016-05-31,27.239,27.239,26.949,27.055,75133,0
2016-06-01,26.939,27.249,26.939,27.075,69171,0
2016-06-02,27.704,27.704,26.968,27.637,51945,0
2016-06-03,27.512,27.792,26.823,27.453,26552,0
2016-06-06,27.927,28.083,27.395,27.764,28119,0
2016-06-07,27.871,28.181,27.326,28.103,50362,0
2016-06-08,28.073,28.935,27.622,28.694,32656,0
2016-06-09,29.004,29.004,27.871,28.133,33336,0
2016-06-10,27.772,28.083,27.316,28.024,12219,0
2016-06-13,27.889,27.889,26.843,27.549,36976,0
2016-06-14,27.286,27.908,27.144,27.714,20516,0
2016-06-15,27.685,28.093,27.627,28.044,30383,0
2016-06-16,27.724,28.152,27.239,27.852,39619,0
2016-06-17,27.871,28.034,27.405,27.415,36814,0
2016-06-20,27.695,28.462,27.695,27.802,27873,0
2016-06-21,27.947,27.947,27.326,27.502,35877,0
2016-06-22,27.405,28.054,27.277,27.812,35608,0
2016-06-23,27.985,28.186,27.356,28.143,41842,0
2016-06-24,27.114,27.531,26.038,26.57,40368,0
2016-06-27,26.154,26.338,25.562,25.97,55308,0
2016-06-28,26.299,26.397,25.311,25.368,60689,0
2016-06-29,26.056,26.949,24.845,26.774,73218,0
2016-06-30,26.445,26.445,22.546,23.208,258063,0
2016-07-01,23.217,24.138,23.169,23.75,129592,0
2016-07-05,23.683,23.973,23.119,23.603,89678,0
2016-07-06,23.352,24.224,23.265,24.041,89001,0
2016-07-07,24.148,24.778,24.031,24.525,79479,0
2016-07-08,24.788,25.15,24.564,24.71,49711,0
2016-07-11,24.922,25.184,24.778,24.922,48624,0
2016-07-12,24.932,25.393,24.759,25.089,49575,0
2016-07-13,24.873,25.504,24.515,25.04,48224,0
2016-07-14,25.331,25.669,24.892,25.126,38494,0
2016-07-15,25.504,25.747,24.906,25.311,38946,0
2016-07-18,25.194,25.843,25.184,25.524,40353,0
2016-07-19,25.486,25.737,25.204,25.408,68911,0
2016-07-20,25.437,25.921,25.108,25.776,47848,0
2016-07-21,25.679,25.834,23.974,25.611,43915,0
2016-07-22,25.562,25.581,25.146,25.437,43395,0
2016-07-25,25.437,25.679,24.651,25.581,24613,0
2016-07-26,25.679,25.796,25.349,25.456,30635,0
2016-07-27,25.408,25.766,25.301,25.408,56057,0
2016-07-28,25.311,25.538,25.174,25.349,28191,0
2016-07-29,25.271,25.495,24.168,25.04,55059,0
2016-08-01,25.136,25.316,24.873,25.311,28727,0
2016-08-02,25.164,25.164,24.282,24.622,33600,0
2016-08-03,24.632,24.7,24.38,24.651,16378,0
2016-08-04,24.578,24.778,24.263,24.331,13381,0
2016-08-05,24.544,24.922,24.133,24.477,67315,0
2016-08-08,24.544,25.069,24.544,24.981,18179,0
2016-08-09,24.882,25.164,24.855,25.126,32111,0
2016-08-10,25.272,25.457,24.787,24.863,10670,0
2016-08-11,25,25.322,24.941,25.154,21146,0
2016-08-12,25.194,25.447,24.835,24.844,16143,0
2016-08-15,24.807,25.126,24.552,24.64,46893,0
2016-08-16,24.456,24.873,24.446,24.61,28844,0
2016-08-17,24.807,24.807,24.201,24.6,24276,0
2016-08-18,24.728,24.807,24.436,24.484,31647,0
2016-08-19,24.446,24.777,24.309,24.494,39039,0
2016-08-22,24.503,24.678,24.328,24.58,26577,0
2016-08-23,24.562,25.322,24.562,25.02,35336,0
2016-08-24,24.881,25.02,24.309,24.397,25555,0
2016-08-25,24.25,24.456,24.192,24.24,16317,0
2016-08-26,24.358,24.61,23.939,23.987,22344,0
2016-08-29,24.057,24.59,23.822,24.494,56855,0
2016-08-30,24.787,24.787,24.309,24.387,9111,0
2016-08-31,24.802,24.802,23.929,24.095,25279,0
2016-09-01,24.085,24.319,23.881,24.21,20464,0
2016-09-02,24.25,24.513,24.085,24.466,7995,0
2016-09-06,24.426,24.562,24.328,24.494,14906,0
2016-09-07,24.407,24.748,24.407,24.698,20439,0
2016-09-08,24.494,24.941,24.095,24.758,31311,0
2016-09-09,24.698,24.698,23.929,23.929,38110,0
2016-09-12,24.128,24.338,23.924,24.328,20497,0
2016-09-13,24.164,24.436,23.696,23.745,45189,0
2016-09-14,23.784,23.852,23.511,23.617,22181,0
2016-09-15,23.687,24.105,23.687,23.978,23653,0
2016-09-16,24.047,24.24,23.832,23.997,40335,0
2016-09-19,24.164,24.59,23.958,24.309,14201,0
2016-09-20,24.513,24.513,23.209,23.335,47262,0
2016-09-21,23.385,23.918,23.258,23.872,19335,0
2016-09-22,24.017,24.588,23.872,24.543,34711,0
2016-09-23,24.416,24.58,24.328,24.466,32748,0
2016-09-26,24.144,24.299,23.968,23.968,30569,0
2016-09-27,23.909,24.513,23.909,24.397,18418,0
2016-09-28,24.328,24.397,23.121,23.248,63082,0
2016-09-29,22.382,23.492,21.814,22.412,69996,0
2016-09-30,22.576,22.996,22.178,22.626,64547,0
2016-10-03,22.566,22.566,22.305,22.46,61275,0
2016-10-04,22.576,22.664,22.334,22.519,63275,0
2016-10-05,22.538,23.789,22.538,23.345,26809,0
2016-10-06,23.345,24.698,23.102,24.61,115152,0
2016-10-07,24.571,24.815,24.404,24.484,27469,0
2016-10-10,24.552,24.723,24.387,24.436,18473,0
2016-10-11,24.397,24.748,23.822,23.881,39074,0
2016-10-12,23.958,24.289,23.948,24.105,16412,0
2016-10-13,23.958,23.973,23.569,23.588,15597,0
2016-10-14,23.765,23.793,23.468,23.578,14641,0
2016-10-17,23.549,23.588,22.927,23.033,37474,0
2016-10-18,23.171,23.531,23.171,23.286,18622,0
2016-10-19,23.375,23.715,23.112,23.569,30553,0
2016-10-20,23.541,23.607,22.616,22.635,20235,0
2016-10-21,22.421,22.991,22.402,22.626,42581,0
2016-10-24,22.869,23.453,22.674,23.355,28024,0
2016-10-25,23.209,23.209,22.48,22.576,36359,0
2016-10-26,22.576,22.918,22.382,22.576,25551,0
2016-10-27,22.674,22.82,21.945,22.188,29324,0
2016-10-28,22.334,23.161,22.188,22.869,28042,0
2016-10-31,22.869,22.869,22.237,22.334,32848,0
2016-11-01,22.576,23.063,22.188,22.382,28885,0
2016-11-02,22.382,22.82,22.139,22.382,23009,0
2016-11-03,22.431,22.431,21.945,22.139,20492,0
2016-11-04,22.334,22.918,22.334,22.576,23533,0
2016-11-07,23.209,23.453,22.918,23.355,28024,0
2016-11-08,23.355,23.598,23.209,23.453,18837,0
2016-11-09,23.014,24.674,22.964,24.65,21702,0
2016-11-10,25.017,26.336,22.603,26.141,30602,0
2016-11-11,26.042,27.898,26.042,27.898,49025,0
2016-11-14,28.095,28.535,27.362,27.703,26996,0
2016-11-15,27.655,27.655,22.847,27.509,16487,0
2016-11-16,27.312,27.802,27.312,27.703,17422,0
2016-11-17,27.852,28.681,26.677,28.486,23603,0
2016-11-18,28.438,29.219,27.411,29.17,37084,0
2016-11-21,29.266,29.266,26.855,28.974,22202,0
2016-11-22,28.925,29.315,28.779,29.315,17610,0
2016-11-23,29.023,29.315,27.802,27.996,28948,0
2016-11-25,28.145,29.072,28.046,28.877,11140,0
2016-11-28,28.779,28.877,28.486,28.681,8911,0
2016-11-29,28.731,29.266,28.731,29.072,13381,0
2016-11-30,29.22,29.368,28.627,28.677,21447,0
2016-12-01,28.825,29.072,28.331,28.529,13259,0
2016-12-02,28.431,28.481,27.344,27.394,16189,0
2016-12-05,27.197,28.529,27.197,28.481,23549,0
2016-12-06,28.481,28.825,28.035,28.677,18098,0
2016-12-07,28.677,30.554,28.035,29.862,24279,0
2016-12-08,29.714,30.504,29.59,30.158,30443,0
2016-12-09,30.208,31.337,30.158,31.244,20071,0
2016-12-12,31.145,31.145,29.743,30.454,16936,0
2016-12-13,30.7,31.293,30.602,30.8,15158,0
2016-12-14,30.651,31.095,29.862,29.911,23833,0
2016-12-15,30.01,30.01,29.467,29.714,49488,0
2016-12-16,29.862,29.862,29.196,29.714,68487,0
2016-12-19,29.714,30.012,29.467,29.614,28786,0
2016-12-20,29.614,30.577,29.22,29.96,35523,0
2016-12-21,29.862,30.208,29.614,29.96,29164,0
2016-12-22,29.96,30.01,29.467,29.467,14987,0
2016-12-23,29.463,30.651,29.463,30.158,11030,0
2016-12-27,30.108,30.75,29.368,29.714,19433,0
2016-12-28,29.714,29.862,29.318,29.763,14653,0
2016-12-29,29.862,30.478,29.368,30.058,25350,0
2016-12-30,30.035,30.282,29.862,30.01,19871,0
2017-01-03,30.058,30.208,29.714,29.763,13656,0
2017-01-04,29.96,30.404,29.763,30.01,15943,0
2017-01-05,29.96,30.355,29.614,29.862,16094,0
2017-01-06,30.058,30.058,29.418,29.517,11594,0
2017-01-09,29.368,29.911,29.196,29.368,31823,0
2017-01-10,29.467,29.96,29.467,29.565,5763,0
2017-01-11,29.467,29.467,28.577,28.677,12548,0
2017-01-12,28.627,29.322,27.69,27.789,12693,0
2017-01-13,27.936,27.936,27.493,27.59,10442,0
2017-01-17,27.344,27.59,27.197,27.294,16311,0
2017-01-18,27.443,27.443,26.604,26.998,23347,0
2017-01-19,27.394,27.888,27.148,27.64,45459,0
2017-01-20,27.64,28.06,27.64,27.839,21015,0
2017-01-23,27.839,28.085,27.739,28.035,23545,0
2017-01-24,28.231,30.158,28.035,30.108,52528,0
2017-01-25,30.305,30.305,29.022,29.22,38505,0
2017-01-26,29.122,29.122,28.677,28.727,13661,0
2017-01-27,28.727,29.22,28.035,28.231,32948,0
2017-01-30,28.135,28.135,27.197,27.64,28973,0
2017-01-31,27.394,27.839,27.245,27.789,24696,0
2017-02-01,28.185,28.231,27.543,28.085,20110,0
2017-02-02,28.135,28.935,27.197,27.344,19832,0
2017-02-03,27.59,27.69,27.098,27.394,15545,0
2017-02-06,27.197,27.197,26.579,26.654,11752,0
2017-02-07,27.344,27.344,25.716,26.012,18043,0
2017-02-08,26.111,26.161,25.169,25.516,22765,0
2017-02-09,25.665,26.508,25.318,26.309,28123,0
2017-02-10,26.358,26.358,25.8,26.161,15676,0
2017-02-13,26.309,26.556,26.161,26.408,25442,0
2017-02-14,26.508,26.656,26.21,26.408,22870,0
2017-02-15,26.259,26.433,26.259,26.309,14393,0
2017-02-16,26.458,26.458,25.814,26.161,27675,0
2017-02-17,26.012,26.217,25.565,26.061,29969,0
2017-02-21,26.161,26.953,26.161,26.903,29466,0
2017-02-22,26.805,27.152,26.408,27.152,13760,0
2017-02-23,27.052,27.25,26.161,27.202,16991,0
2017-02-24,26.903,27.002,26.458,26.656,22133,0
2017-02-27,26.556,27.399,26.556,27.25,20057,0
2017-02-28,27.25,27.25,26.012,27.102,38361,0
2017-03-01,27.399,28.093,27.394,27.646,29659,0
2017-03-02,27.646,28.836,27.052,27.746,26653,0
2017-03-03,27.943,27.993,27.202,27.202,9896,0
2017-03-06,26.953,27.299,26.458,26.458,15600,0
2017-03-07,26.606,26.953,26.508,26.705,14278,0
2017-03-08,26.855,26.855,26.408,26.508,11827,0
2017-03-09,26.953,27.499,26.606,26.953,17974,0
2017-03-10,27.449,27.449,26.458,26.508,10135,0
2017-03-13,26.805,26.83,26.21,26.458,19983,0
2017-03-14,26.358,26.458,26.259,26.309,7315,0
2017-03-15,26.259,26.705,26.259,26.656,11501,0
2017-03-16,26.656,26.953,26.508,26.606,15581,0
2017-03-17,26.458,27.052,26.338,26.606,60963,0
2017-03-20,26.556,26.556,25.615,25.665,13422,0
2017-03-21,25.764,25.957,25.268,25.516,44131,0
2017-03-22,25.268,25.268,24.674,24.921,37754,0
2017-03-23,24.971,25.418,24.822,25.071,19504,0
2017-03-24,25.169,25.268,24.724,24.724,12873,0
2017-03-27,24.774,25.467,24.724,25.318,18884,0
2017-03-28,25.368,25.815,25.218,25.715,12997,0
2017-03-29,25.565,26.161,25.565,26.061,10694,0
2017-03-30,24.921,26.012,24.822,25.764,36318,0
2017-03-31,25.814,26.855,25.814,26.656,31520,0
2017-04-03,26.458,27.052,25.551,26.705,37318,0
2017-04-04,27.002,27.202,25.442,25.863,40035,0
2017-04-05,25.962,26.556,25.912,26.161,18888,0
2017-04-06,26.161,26.903,26.061,26.805,27693,0
2017-04-07,26.903,27.152,26.855,27.052,25640,0
2017-04-10,27.399,27.452,27.052,27.152,28110,0
2017-04-11,27.052,28.193,27.052,28.093,14732,0
2017-04-12,27.596,27.696,27.152,27.449,20621,0
2017-04-13,27.499,27.796,27.225,27.399,16023,0
2017-04-17,27.399,27.796,27.184,27.746,15782,0
2017-04-18,27.993,27.993,27.449,27.548,13399,0
2017-04-19,27.796,27.893,27.509,27.646,19981,0
2017-04-20,27.993,29.084,27.943,29.034,19725,0
2017-04-21,29.034,29.281,28.587,29.034,22427,0
2017-04-24,29.678,29.678,28.49,28.984,29886,0
2017-04-25,29.431,30.521,28.797,30.273,60717,0
2017-04-26,30.57,32.106,30.57,31.312,30951,0
2017-04-27,31.759,31.759,30.818,30.868,18909,0
2017-04-28,31.165,31.165,29.678,29.777,41515,0
2017-05-01,30.124,30.471,29.53,30.273,18144,0
2017-05-02,30.421,31.118,30.174,30.57,24605,0
2017-05-03,30.57,30.668,29.877,29.877,13858,0
2017-05-04,30.124,30.273,29.628,30.273,12306,0
2017-05-05,30.273,30.421,29.53,30.223,12558,0
2017-05-08,30.273,30.421,29.331,30.025,20255,0
2017-05-09,30.273,30.967,29.926,30.818,22493,0
2017-05-10,30.718,31.314,30.718,31.314,25628,0
2017-05-11,31.265,31.414,31.016,31.116,22690,0
2017-05-12,31.066,31.066,30.37,30.47,32133,0
2017-05-15,30.668,30.668,29.276,29.476,15311,0
2017-05-16,29.624,29.624,29.056,29.526,14402,0
2017-05-17,29.028,29.178,27.984,28.257,23683,0
2017-05-18,28.357,28.357,27.538,28.034,21405,0
2017-05-19,28.034,28.134,27.586,27.686,21821,0
2017-05-22,27.636,27.984,27.586,27.885,20910,0
2017-05-23,27.885,28.332,27.836,27.836,26863,0
2017-05-24,28.034,28.134,27.586,27.836,27627,0
2017-05-25,27.984,28.58,27.736,27.885,21443,0
2017-05-26,27.934,28.928,27.934,28.73,9613,0
2017-05-30,28.73,29.774,28.705,29.476,19266,0
2017-05-31,29.724,29.724,28.978,29.526,14902,0
2017-06-01,29.724,30.569,29.674,30.42,17609,0
2017-06-02,30.668,31.712,30.668,30.868,31147,0
2017-06-05,30.718,31.364,30.172,30.271,14673,0
2017-06-06,30.022,30.395,29.326,29.326,15035,0
2017-06-07,29.426,29.724,29.276,29.376,18975,0
2017-06-08,29.426,31.116,29.326,30.967,19262,0
2017-06-09,30.917,32.309,30.917,31.961,21104,0
2017-06-12,32.259,32.309,30.967,31.364,20049,0
2017-06-13,31.613,31.662,30.818,30.917,19005,0
2017-06-14,30.818,31.662,30.718,31.514,10409,0
2017-06-15,31.166,31.613,29.376,31.514,15704,0
2017-06-16,31.166,31.961,31.066,31.762,36062,0
2017-06-19,31.812,31.812,30.47,30.768,14466,0
2017-06-20,30.768,31.066,30.619,30.917,17206,0
2017-06-21,31.066,31.314,30.072,30.37,25097,0
2017-06-22,30.42,31.216,30.37,31.066,10121,0
2017-06-23,31.166,31.314,30.52,30.868,210554,0
2017-06-26,31.066,31.613,30.892,31.016,14177,0
2017-06-27,31.216,32.16,30.917,31.862,18514,0
2017-06-28,32.259,32.706,30.311,32.607,24410,0
2017-06-29,32.905,37.031,32.905,35.937,80040,0
2017-06-30,33.402,38.621,33.402,37.727,104123,0
2017-07-03,38.025,39.645,38.025,39.169,33120,0
2017-07-05,40.013,40.013,39.169,39.417,61017,0
2017-07-06,39.267,40.311,39.119,39.267,85706,0
2017-07-07,39.467,40.163,39.317,39.615,34767,0
2017-07-10,39.517,39.715,37.379,37.528,68909,0
2017-07-11,37.627,38.224,37.18,37.826,55128,0
2017-07-12,37.876,38.298,36.901,38.125,45611,0
2017-07-13,38.125,38.721,38.075,38.174,80422,0
2017-07-14,38.423,38.571,37.826,38.075,41615,0
2017-07-17,38.323,38.323,37.379,37.677,50966,0
2017-07-18,37.627,38.025,36.981,37.777,25556,0
2017-07-19,37.876,38.796,37.702,38.075,29230,0
2017-07-20,38.174,38.273,37.777,37.975,26029,0
2017-07-21,38.174,38.423,37.752,37.95,51119,0
2017-07-24,37.975,38.025,36.783,37.279,36792,0
2017-07-25,37.478,37.826,37.127,37.329,33974,0
2017-07-26,37.379,38.224,37.13,37.478,39087,0
2017-07-27,37.528,37.925,37.031,37.429,46406,0
2017-07-28,37.379,38.075,36.931,37.478,36135,0
2017-07-31,37.329,38.082,36.882,37.031,47876,0
2017-08-01,37.031,39.267,37.031,39.267,56413,0
2017-08-02,39.069,39.069,37.727,37.876,36080,0
2017-08-03,37.577,38.376,36.981,37.031,17892,0
2017-08-04,37.133,37.429,36.783,36.931,25060,0
2017-08-07,36.832,37.13,35.838,36.981,28642,0
2017-08-08,36.931,37.13,36.534,36.733,32702,0
2017-08-09,36.593,36.643,35.995,36.443,21158,0
2017-08-10,36.294,36.294,35.397,35.795,23667,0
2017-08-11,35.995,36.045,35.397,35.746,22698,0
2017-08-14,36.095,36.693,35.746,36.643,29270,0
2017-08-15,36.743,36.743,35.746,36.294,24050,0
2017-08-16,36.344,36.643,35.646,35.696,23602,0
2017-08-17,35.696,36.244,35.048,35.097,26407,0
2017-08-18,34.748,35.696,34.748,35.247,52264,0
2017-08-21,35.197,36.992,35.097,36.842,27037,0
2017-08-22,36.892,37.042,35.845,35.995,21297,0
2017-08-23,35.895,35.895,34.898,34.998,17951,0
2017-08-24,34.998,34.998,34.574,34.599,15039,0
2017-08-25,34.898,34.898,34.3,34.399,22947,0
2017-08-28,34.399,35.197,34.35,34.699,29084,0
2017-08-29,34.499,34.848,33.951,34.499,50383,0
2017-08-30,34.599,35.471,34.599,35.197,23261,0
2017-08-31,35.397,35.895,35.297,35.746,22393,0
2017-09-01,35.696,35.845,35.397,35.596,28036,0
2017-09-05,35.446,35.845,34.898,35.197,21239,0
2017-09-06,35.147,35.646,35.048,35.446,21037,0
2017-09-07,35.397,35.636,34.998,35.197,23401,0
2017-09-08,34.998,36.244,34.998,35.845,26499,0
2017-09-11,35.995,36.643,35.945,36.244,22525,0
2017-09-12,36.394,36.892,36.194,36.344,20286,0
2017-09-13,36.294,36.419,35.596,35.696,39093,0
2017-09-14,35.596,35.646,34.549,35.197,23545,0
2017-09-15,35.247,36.194,35.197,36.194,54316,0
2017-09-18,36.095,37.207,36.095,36.942,20203,0
2017-09-19,36.842,36.842,35.905,36.244,23131,0
2017-09-20,36.294,36.693,35.895,36.244,24619,0
2017-09-21,36.294,36.543,35.746,35.895,26103,0
2017-09-22,35.895,37.441,35.247,36.892,26576,0
2017-09-25,36.792,37.092,35.028,36.693,34423,0
2017-09-26,36.693,38.388,36.693,38.139,47136,0
2017-09-27,38.288,41.18,37.69,41.18,61675,0
2017-09-28,41.13,41.18,37.092,38.488,50013,0
2017-09-29,38.986,39.036,37.042,37.59,36972,0
2017-10-02,37.839,38.886,37.79,38.886,44162,0
2017-10-03,38.986,38.986,38.211,38.737,25620,0
2017-10-04,38.687,39.834,38.687,39.285,38374,0
2017-10-05,39.335,39.485,38.587,39.036,27778,0
2017-10-06,38.986,39.684,38.886,39.235,24346,0
2017-10-09,39.136,39.136,37.989,38.139,23758,0
2017-10-10,38.139,39.485,38.139,38.537,30610,0
2017-10-11,38.837,39.335,38.238,38.837,24607,0
2017-10-12,38.886,38.886,37.889,37.939,19201,0
2017-10-13,38.139,38.787,38.089,38.637,21823,0
2017-10-16,38.787,39.185,38.388,38.837,21067,0
2017-10-17,38.837,39.435,38.238,38.488,21999,0
2017-10-18,38.687,39.335,38.587,38.936,25649,0
2017-10-19,38.837,39.435,38.837,39.086,15417,0
2017-10-20,40.831,40.831,39.285,39.335,39313,0
2017-10-23,39.385,39.446,38.936,39.036,22210,0
2017-10-24,39.285,39.684,38.886,39.036,18860,0
2017-10-25,39.066,39.933,38.886,39.734,18480,0
2017-10-26,39.883,40.581,39.091,39.435,26120,0
2017-10-27,39.435,39.435,39.435,39.435,16755,0
2017-10-30,39.185,39.185,37.441,38.089,32824,0
2017-10-31,38.139,38.837,37.391,38.687,28376,0
2017-11-01,39.235,39.235,37.839,38.139,18685,0
2017-11-02,38.188,39.534,37.69,39.485,16308,0
2017-11-03,39.634,39.834,38.089,38.188,28129,0
2017-11-06,38.338,38.787,37.69,37.939,14922,0
2017-11-07,38.587,39.883,36.443,36.743,17187,0
2017-11-08,36.743,37.74,36.244,37.64,28098,0
2017-11-09,37.2,37.995,37.2,37.8,14745,0
2017-11-10,38.15,38.9,38.1,38.2,12893,0
