Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.4049,7.986,7.3767,7.4705,143449,0
2005-02-28,7.5736,7.7517,7.1049,7.1894,162146,0
2005-03-01,7.3674,7.4424,7.1705,7.2269,79810,0
2005-03-02,7.1894,7.2643,7.0675,7.0768,41276,0
2005-03-03,7.0393,7.433,7.0393,7.3767,37612,0
2005-03-04,7.4517,7.4611,7.2175,7.2175,34305,0
2005-03-07,7.0675,7.1424,7.0582,7.0675,28242,0
2005-03-08,7.1612,7.1798,7.0205,7.1049,44670,0
2005-03-09,7.0205,7.0768,6.9644,6.9737,44379,0
2005-03-10,6.9362,7.0487,6.9362,6.9362,15625,0
2005-03-11,6.8894,7.0675,6.7956,6.7956,34967,0
2005-03-14,6.7956,7.03,6.7769,7.0205,23753,0
2005-03-15,7.1049,7.1331,6.8894,7.1331,38170,0
2005-03-16,7.1331,7.1331,6.9175,6.9926,39707,0
2005-03-17,6.9175,7.1612,6.8988,7.1049,17864,0
2005-03-18,7.208,7.208,6.7956,7.0393,57645,0
2005-03-21,7.1331,7.1987,6.9455,6.9455,25883,0
2005-03-22,6.9175,7.0205,6.8706,6.8706,2462,0
2005-03-23,6.8519,6.8519,6.6831,6.6926,9453,0
2005-03-24,6.6551,6.7956,6.2426,6.2989,53296,0
2005-03-28,6.2989,6.2989,6.1208,6.1958,60495,0
2005-03-29,6.1114,6.1864,6.0082,6.0552,23215,0
2005-03-30,5.9708,6.1583,5.1741,5.6709,150793,0
2005-03-31,5.6146,5.624,5.3898,5.5021,162298,0
2005-04-01,5.5303,5.9708,5.5209,5.924,50315,0
2005-04-04,5.9052,6.1114,5.8677,5.9615,54268,0
2005-04-05,5.9989,6.0927,5.952,5.9896,45637,0
2005-04-06,6.0832,6.0927,5.9896,6.0271,8613,0
2005-04-07,5.8959,5.8959,5.5864,5.6053,50374,0
2005-04-08,5.5396,5.8677,5.2304,5.7365,68537,0
2005-04-11,5.652,5.652,5.3802,5.3802,35864,0
2005-04-12,5.2115,5.8959,5.0241,5.6333,64580,0
2005-04-13,5.5771,5.7365,5.5021,5.5209,25326,0
2005-04-14,5.5677,5.5677,5.3241,5.3241,24660,0
2005-04-15,5.4083,5.4083,5.1553,5.1648,19600,0
2005-04-18,5.1648,5.2865,5.1553,5.2865,29210,0
2005-04-19,5.3709,5.4083,5.2489,5.3334,33094,0
2005-04-20,5.3709,5.8584,5.1553,5.3334,136832,0
2005-04-21,5.4553,6.1394,5.4553,6.0832,82170,0
2005-04-22,6.0176,6.0176,5.6427,5.652,41481,0
2005-04-25,5.6427,5.6427,5.4083,5.4272,26045,0
2005-04-26,5.4272,5.5021,5.1741,5.2022,62516,0
2005-04-27,5.1553,5.624,5.1553,5.6146,32860,0
2005-04-28,5.6427,5.6427,5.4365,5.4365,30285,0
2005-04-29,5.4459,5.5584,5.3898,5.4083,39672,0
2005-05-02,5.4553,5.7176,5.4083,5.6427,49821,0
2005-05-03,5.6615,5.6802,5.3802,5.4459,24984,0
2005-05-04,5.5209,5.624,5.4365,5.624,23307,0
2005-05-05,5.5864,5.6427,5.5303,5.5864,18697,0
2005-05-06,5.6802,5.6802,5.5021,5.6709,23838,0
2005-05-09,5.624,5.7176,5.6146,5.699,19724,0
2005-05-10,5.5584,5.6896,5.5584,5.6709,29163,0
2005-05-11,5.6427,5.6427,5.2022,5.4272,41333,0
2005-05-12,5.296,5.3709,5.2115,5.2397,141697,0
2005-05-13,5.4083,5.4083,5.2022,5.2771,28551,0
2005-05-16,5.2022,5.2304,5.0428,5.0428,35360,0
2005-05-17,5.0334,5.0616,4.9304,4.9491,27496,0
2005-05-18,4.996,5.1553,4.6491,4.7803,163866,0
2005-05-19,4.7803,5.1459,4.7803,5.1177,19910,0
2005-05-20,5.2209,5.2585,4.9397,4.9866,10927,0
2005-05-23,4.9772,4.996,4.9397,4.9491,8730,0
2005-05-24,4.9022,5.0616,4.9022,5.0616,11006,0
2005-05-25,5.0616,5.0616,4.7522,4.9022,33325,0
2005-05-26,4.8084,4.921,4.7242,4.9022,18485,0
2005-05-27,4.8741,5.1366,4.8366,5.071,21111,0
2005-05-31,4.8741,5.0428,4.7617,4.7898,53737,0
2005-06-01,4.8366,5.1553,4.7803,5.0992,33341,0
2005-06-02,5.0054,5.2115,5.0054,5.1553,56428,0
2005-06-03,5.0616,5.0616,4.9866,4.9866,8856,0
2005-06-06,5.0992,5.0992,4.7898,4.8366,35964,0
2005-06-07,4.7803,4.9397,4.7803,4.8648,42238,0
2005-06-08,4.7803,4.846,4.7242,4.7336,24599,0
2005-06-09,4.7428,4.846,4.7336,4.771,13627,0
2005-06-10,4.8741,5.0054,4.8741,4.9772,16746,0
2005-06-13,4.921,4.996,4.7242,4.771,34140,0
2005-06-14,4.8741,5.1084,4.8741,5.0241,26564,0
2005-06-15,5.1366,5.2489,4.6398,5.0992,85529,0
2005-06-16,5.1459,5.1459,5.0616,5.1084,21939,0
2005-06-17,5.2022,5.2489,5.1366,5.1648,53242,0
2005-06-20,5.1741,5.2304,5.0616,5.2304,32454,0
2005-06-21,5.2865,5.4739,5.1833,5.2771,44412,0
2005-06-22,5.4928,5.5115,5.3334,5.3334,31205,0
2005-06-23,5.3427,5.3427,4.921,4.9585,38221,0
2005-06-24,4.9022,5.2115,4.8554,5.1928,533148,0
2005-06-27,5.1928,8.061,5.1928,6.1958,1153213,0
2005-06-28,5.9896,6.2239,5.6709,5.8114,279755,0
2005-06-29,6.0552,6.0927,5.7365,5.9615,54384,0
2005-06-30,5.9896,5.9896,5.8021,5.8208,17687,0
2005-07-01,5.9052,5.9426,5.7271,5.8863,26118,0
2005-07-05,6.0082,6.1208,5.8395,5.8959,18234,0
2005-07-06,5.7458,5.8208,5.6427,5.652,48301,0
2005-07-07,5.652,5.652,5.5303,5.6146,17497,0
2005-07-08,5.5021,5.6146,5.4365,5.5864,59560,0
2005-07-11,5.4272,5.5959,5.4272,5.5303,13005,0
2005-07-12,5.5115,5.5959,5.4459,5.5864,15665,0
2005-07-13,5.4553,5.5209,5.4459,5.5021,22936,0
2005-07-14,5.4553,5.6896,5.4365,5.6802,28528,0
2005-07-15,5.624,5.8584,5.624,5.699,32412,0
2005-07-18,5.9052,5.9052,5.7083,5.8395,37936,0
2005-07-19,5.9708,5.9989,5.8395,5.877,25710,0
2005-07-20,5.8959,5.9333,5.877,5.877,11638,0
2005-07-21,6.3082,6.4207,5.9615,6.2051,138991,0
2005-07-22,6.2989,6.7394,6.2895,6.2989,79254,0
2005-07-25,6.3082,6.3738,6.2989,6.3175,9168,0
2005-07-26,5.8959,6.0927,5.8114,5.952,53166,0
2005-07-27,5.9801,5.9801,5.624,5.7271,45077,0
2005-07-28,5.3898,6.2239,5.3053,5.5021,33616,0
2005-07-29,5.5771,5.5771,4.9304,5.1553,98859,0
2005-08-01,5.2489,5.2489,4.7336,5.0616,120176,0
2005-08-02,5.5677,6.0082,5.0241,5.1366,165233,0
2005-08-03,5.0054,5.4739,4.9866,5.296,43996,0
2005-08-04,5.3427,5.4177,5.2489,5.3053,57031,0
2005-08-05,5.3802,5.4177,5.3241,5.3802,22617,0
2005-08-08,5.3898,5.5396,5.3709,5.4365,21774,0
2005-08-09,5.5303,5.6333,5.4739,5.6053,33291,0
2005-08-10,5.5209,5.7271,5.5209,5.6146,13608,0
2005-08-11,5.5303,5.6053,5.3898,5.5677,32042,0
2005-08-12,5.5021,5.6053,5.3521,5.5021,32947,0
2005-08-15,5.4272,5.5677,5.4272,5.4272,26692,0
2005-08-16,5.3427,5.5209,5.3427,5.4083,25533,0
2005-08-17,5.4272,5.5115,5.3898,5.4272,28371,0
2005-08-18,5.4553,5.5303,5.4459,5.4928,18607,0
2005-08-19,5.3709,5.5584,5.3427,5.3898,14245,0
2005-08-22,5.3521,5.4365,5.1553,5.1833,14755,0
2005-08-23,5.2585,5.3802,5.2209,5.2489,8822,0
2005-08-24,5.1553,5.3802,5.0428,5.0992,40381,0
2005-08-25,5.1928,5.3053,5.1553,5.2585,61725,0
2005-08-26,5.1459,5.4177,5.1459,5.3616,30461,0
2005-08-29,5.2304,5.2771,4.7522,5.0992,59084,0
2005-08-30,5.0616,5.1833,4.9116,5.1272,31294,0
2005-08-31,5.0241,5.2115,5.0241,5.2115,6797,0
2005-09-01,5.1366,5.3241,5.1366,5.2678,26663,0
2005-09-02,5.4833,5.4833,5.1741,5.2115,21819,0
2005-09-06,5.3898,5.4365,5.3241,5.3802,8152,0
2005-09-07,5.2865,5.399,5.2771,5.399,5327,0
2005-09-08,5.296,5.4083,5.296,5.3241,1326,0
2005-09-09,5.3241,5.3241,5.2489,5.2585,7952,0
2005-09-12,5.3427,5.3709,5.3427,5.3709,1153,0
2005-09-13,5.296,5.4083,5.296,5.296,9706,0
2005-09-14,5.2115,5.2678,5.1272,5.1366,10969,0
2005-09-15,4.996,5.1553,4.996,5.1177,14189,0
2005-09-16,5.071,5.1272,5.0241,5.0803,6775,0
2005-09-19,5.0897,5.4272,5.0897,5.2771,43380,0
2005-09-20,5.3334,5.3709,5.2865,5.2865,3549,0
2005-09-21,5.2489,5.3521,5.2489,5.3427,6345,0
2005-09-22,5.2771,5.3146,5.1366,5.2489,7643,0
2005-09-23,5.2489,5.399,5.1366,5.3053,8321,0
2005-09-26,5.1648,5.2209,4.7898,5.0334,51837,0
2005-09-27,4.9022,5.0897,4.9022,5.0054,17903,0
2005-09-28,4.921,5.0521,4.921,4.9678,9814,0
2005-09-29,4.9022,5.1459,4.9022,4.9772,15824,0
2005-09-30,4.8366,5.1084,4.8366,5.0992,6546,0
2005-10-03,5.0147,5.0897,5.0147,5.0803,6888,0
2005-10-04,4.9772,5.0803,4.9772,5.0147,5490,0
2005-10-05,4.9866,5.0428,4.9585,4.9585,6452,0
2005-10-06,4.9678,5.071,4.9678,4.9678,24686,0
2005-10-07,4.8929,4.9772,4.8273,4.9022,27610,0
2005-10-10,4.9304,5.0334,4.921,4.921,12206,0
2005-10-11,5.0992,5.0992,4.921,4.921,6678,0
2005-10-12,4.9304,4.9866,4.8834,4.921,24191,0
2005-10-13,4.8273,5.0428,4.8273,4.9585,48510,0
2005-10-14,4.9304,4.9304,4.8366,4.8741,7483,0
2005-10-17,4.9304,4.9772,4.8273,4.846,4831,0
2005-10-18,4.9585,5.1553,4.8366,4.8366,20958,0
2005-10-19,4.9491,5.0054,4.8648,4.8648,23213,0
2005-10-20,5.1553,5.1553,4.7803,4.8366,26126,0
2005-10-21,4.8084,5.0147,4.8084,4.8366,11584,0
2005-10-24,4.8084,4.9866,4.8084,4.8741,140756,0
2005-10-25,4.8648,4.921,4.8554,4.8554,5243,0
2005-10-26,4.921,4.921,4.8554,4.8648,16605,0
2005-10-27,4.846,4.9866,4.846,4.8741,147723,0
2005-10-28,4.9678,4.9678,4.846,4.8741,193452,0
2005-10-31,5.1553,5.6333,5.1553,5.4272,121218,0
2005-11-01,5.7365,5.7739,5.4928,5.5303,32519,0
2005-11-02,5.5959,5.6427,5.5771,5.6053,27799,0
2005-11-03,5.7553,5.8395,5.5771,5.6709,135965,0
2005-11-04,5.5771,5.8584,5.5771,5.8488,13230,0
2005-11-07,5.699,5.8208,5.5864,5.7176,20765,0
2005-11-08,5.6427,5.7176,5.5021,5.652,39034,0
2005-11-09,5.5959,5.8114,5.4553,5.7832,15937,0
2005-11-10,5.6333,5.8395,5.6333,5.8114,16003,0
2005-11-11,5.8114,5.9896,5.7176,5.877,19147,0
2005-11-14,5.8021,5.8677,5.624,5.624,21488,0
2005-11-15,5.7365,5.7832,5.6709,5.6709,9557,0
2005-11-16,5.6896,5.7176,5.5771,5.6146,78801,0
2005-11-17,5.7458,6.2708,5.7365,5.9052,75144,0
2005-11-18,5.9896,6.0271,5.8488,5.9144,19038,0
2005-11-21,5.7927,5.9052,5.7832,5.7927,33431,0
2005-11-22,5.9144,5.9989,5.8114,5.8208,11009,0
2005-11-23,5.9989,6.0364,5.952,6.0176,10483,0
2005-11-25,6.0738,6.0927,6.0645,6.0927,6434,0
2005-11-28,6.0927,6.102,6.0458,6.0552,21004,0
2005-11-29,6.28,6.28,5.9801,5.9801,21278,0
2005-11-30,5.9989,6.1114,5.924,5.9615,52685,0
2005-12-01,6.0832,6.1488,5.9052,6.0458,106856,0
2005-12-02,6.0271,6.0927,5.9989,6.0552,73054,0
2005-12-05,6.0832,6.0927,5.6333,5.952,99969,0
2005-12-06,5.8677,6.0738,5.8114,5.9144,57546,0
2005-12-07,5.952,6.1114,5.8677,5.8677,9203,0
2005-12-08,5.8959,5.924,5.7646,5.7646,17737,0
2005-12-09,5.6802,5.877,5.6802,5.7365,9673,0
2005-12-12,5.5303,5.8395,5.5303,5.7365,10129,0
2005-12-13,5.7927,5.8395,5.7458,5.7646,5219,0
2005-12-14,5.7271,5.7553,5.7271,5.7553,2006,0
2005-12-15,5.7646,5.877,5.7646,5.8488,11441,0
2005-12-16,5.952,5.9989,5.8021,5.8021,10456,0
2005-12-19,5.8021,5.8114,5.7083,5.7832,6150,0
2005-12-20,5.7176,5.7927,5.7176,5.7365,7414,0
2005-12-21,5.7176,5.7176,5.4553,5.5115,18476,0
2005-12-22,5.5771,5.7927,5.4928,5.5396,13593,0
2005-12-23,5.5959,5.6427,5.5864,5.5864,10936,0
2005-12-27,5.4647,5.5864,5.4647,5.5115,6879,0
2005-12-28,5.4553,5.5303,5.3241,5.3241,21860,0
2005-12-29,5.2115,5.2489,4.8554,5.1084,48008,0
2005-12-30,5.1459,5.2022,4.9491,5.0428,30095,0
2006-01-03,5.1459,5.1459,5.0616,5.0616,4501,0
2006-01-04,5.0241,5.1553,5.0241,5.071,11071,0
2006-01-05,5.1553,5.1928,5.1553,5.1553,16460,0
2006-01-06,5.1553,5.2678,5.0616,5.0616,15123,0
2006-01-09,5.2397,5.2397,5.1553,5.1553,14709,0
2006-01-10,5.1553,5.296,5.1177,5.1177,18108,0
2006-01-11,5.1553,5.4833,5.1553,5.2489,14400,0
2006-01-12,5.1553,5.3427,5.1553,5.3053,18732,0
2006-01-13,5.296,5.4083,5.296,5.3427,10879,0
2006-01-17,5.4553,5.4647,5.3334,5.4365,21174,0
2006-01-18,5.2489,5.4833,5.1648,5.3427,9855,0
2006-01-19,5.3427,5.6053,5.071,5.3146,36285,0
2006-01-20,5.2489,5.3146,5.1272,5.2022,8182,0
2006-01-23,5.1459,5.5115,5.0992,5.5115,35947,0
2006-01-24,5.2397,5.4365,5.2209,5.3427,16279,0
2006-01-25,5.5959,5.5959,5.3334,5.399,10350,0
2006-01-26,5.6053,5.6053,5.2865,5.3427,18748,0
2006-01-27,5.4553,5.4647,5.399,5.399,2244,0
2006-01-30,5.5021,5.5021,5.3427,5.3427,6586,0
2006-01-31,5.3427,5.399,5.3427,5.3521,22391,0
2006-02-01,5.3427,5.4083,5.3427,5.4083,2876,0
2006-02-02,5.4083,5.4083,5.3427,5.3709,13664,0
2006-02-03,5.3427,5.4365,5.2489,5.3898,14066,0
2006-02-06,5.2489,5.3898,5.1833,5.296,95697,0
2006-02-07,5.1553,5.3427,5.1553,5.296,33156,0
2006-02-08,5.2489,5.2771,5.1084,5.1084,119906,0
2006-02-09,5.0521,5.1553,5.0521,5.0616,26401,0
2006-02-10,5.1459,5.1459,5.0616,5.0616,19755,0
2006-02-13,5.1928,5.2209,4.9491,5.0241,18070,0
2006-02-14,5.0334,5.0521,4.921,4.9585,36636,0
2006-02-15,4.921,5.1833,4.921,5.0428,15903,0
2006-02-16,5.0897,5.1366,4.996,4.996,5162,0
2006-02-17,5.0616,5.1741,5.0241,5.1741,11736,0
2006-02-21,5.1741,5.2397,5.1741,5.1833,9383,0
2006-02-22,5.2585,5.2585,4.921,5.0616,10434,0
2006-02-23,5.1928,5.2115,5.0334,5.0803,10663,0
2006-02-24,5.0428,5.2115,5.0334,5.071,19989,0
2006-02-27,5.1177,5.2489,5.0897,5.1272,9094,0
2006-02-28,5.0992,5.1553,5.0992,5.1366,11008,0
2006-03-01,5.1648,5.1833,5.1272,5.1553,22791,0
2006-03-02,5.1553,5.2865,5.1459,5.1553,15833,0
2006-03-03,5.1648,5.1648,5.1553,5.1553,1154,0
2006-03-06,5.1553,5.2489,5.1553,5.2209,9816,0
2006-03-07,5.1928,5.2022,5.0803,5.1459,31508,0
2006-03-08,5.1553,5.2771,5.1553,5.2397,10785,0
2006-03-09,5.2022,5.2678,5.2022,5.2022,3107,0
2006-03-10,5.2585,5.2865,5.2489,5.2489,6838,0
2006-03-13,5.0521,5.1648,4.9304,5.1459,26797,0
2006-03-14,5.1459,5.2304,5.1459,5.1928,9069,0
2006-03-15,5.1928,5.2304,5.1459,5.2022,13493,0
2006-03-16,5.2489,5.2771,5.2022,5.2304,17800,0
2006-03-17,5.0616,5.2304,5.0241,5.1553,33377,0
2006-03-20,5.1459,5.296,5.1459,5.2489,15938,0
2006-03-21,5.3053,5.3241,5.2489,5.2865,22706,0
2006-03-22,5.2678,5.3427,5.1928,5.1928,8998,0
2006-03-23,5.2865,5.3334,5.1928,5.296,6826,0
2006-03-24,5.3053,5.3334,5.1928,5.1928,9250,0
2006-03-27,5.1833,5.3427,5.1459,5.2397,14476,0
2006-03-28,5.3146,5.4833,5.3146,5.3427,97105,0
2006-03-29,5.4083,5.5209,5.3427,5.5021,25126,0
2006-03-30,5.5771,5.6053,5.4177,5.4177,12162,0
2006-03-31,5.3427,5.4177,5.1366,5.399,33002,0
2006-04-03,5.1553,5.4833,5.1553,5.4365,48649,0
2006-04-04,5.4083,5.4647,5.3616,5.4459,12055,0
2006-04-05,5.3521,5.5489,5.3521,5.5115,9335,0
2006-04-06,5.3521,5.5209,5.3521,5.3802,7092,0
2006-04-07,5.4553,5.5959,5.4365,5.5209,14053,0
2006-04-10,5.5959,5.5959,5.4647,5.5771,22531,0
2006-04-11,5.5303,5.5303,5.4928,5.5209,15763,0
2006-04-12,5.4928,5.5864,5.4365,5.5303,60473,0
2006-04-13,5.4553,5.5396,5.4365,5.4365,26423,0
2006-04-17,5.4365,5.5209,5.399,5.5115,8903,0
2006-04-18,5.4177,5.5959,5.3709,5.5303,19230,0
2006-04-19,5.5396,5.5396,5.2489,5.3521,42703,0
2006-04-20,5.3898,5.5584,5.3898,5.4365,23887,0
2006-04-21,5.4365,5.4365,5.3521,5.399,10099,0
2006-04-24,5.399,5.5209,5.3709,5.4177,13935,0
2006-04-25,5.3898,5.5115,5.3241,5.5021,21604,0
2006-04-26,5.4739,5.5303,5.3616,5.4365,15044,0
2006-04-27,5.6053,5.6053,5.5021,5.5115,250681,0
2006-04-28,5.6053,5.6053,5.4647,5.5303,42376,0
2006-05-01,5.6146,6.3175,5.6146,6.2426,95343,0
2006-05-02,6.1864,6.3082,5.924,5.924,36018,0
2006-05-03,6.0176,6.327,5.9426,6.3082,37663,0
2006-05-04,6.2614,6.3082,6.177,6.28,115488,0
2006-05-05,6.2239,6.327,6.2239,6.3082,13458,0
2006-05-08,6.327,6.4957,6.327,6.4207,31120,0
2006-05-09,6.3645,6.4394,6.2614,6.327,35278,0
2006-05-10,6.2895,6.327,6.0927,6.1394,35526,0
2006-05-11,6.1864,6.5425,6.0458,6.0552,25329,0
2006-05-12,5.9801,6.327,5.9052,6.2051,23160,0
2006-05-15,6.1394,6.3927,5.9615,6.2239,28351,0
2006-05-16,6.2239,6.2332,5.9801,6.0082,13549,0
2006-05-17,6.0082,6.0176,5.8021,5.8395,10221,0
2006-05-18,5.9708,6.177,5.7832,5.8395,24835,0
2006-05-19,5.8863,5.8863,5.699,5.8114,13148,0
2006-05-22,5.7927,5.7927,5.5771,5.7176,36718,0
2006-05-23,5.652,6.1114,5.5303,6.1114,57649,0
2006-05-24,6.0458,6.1301,5.9426,5.9989,21188,0
2006-05-25,6.102,6.102,5.8208,5.9144,14945,0
2006-05-26,5.7646,6.177,5.7646,5.9052,25603,0
2006-05-30,5.6427,5.8488,5.5584,5.6146,23258,0
2006-05-31,5.5771,5.624,5.4459,5.5303,27160,0
2006-06-01,5.5864,5.6053,5.5303,5.5677,3680,0
2006-06-02,5.6146,5.7083,5.5489,5.699,17779,0
2006-06-05,6.3831,6.3831,6.0364,6.0927,65271,0
2006-06-06,5.8584,6.0176,5.8488,5.952,17808,0
2006-06-07,5.8863,6.0082,5.8863,5.9896,13756,0
2006-06-08,5.9708,5.9708,5.877,5.9052,6358,0
2006-06-09,5.924,5.924,5.8584,5.924,8160,0
2006-06-12,5.8584,5.8677,5.3427,5.3802,65750,0
2006-06-13,5.3427,5.7832,5.3427,5.6896,23170,0
2006-06-14,5.7176,5.8114,5.699,5.7553,9184,0
2006-06-15,5.7646,5.8959,5.7365,5.7365,8734,0
2006-06-16,5.6709,5.7646,5.6427,5.6615,3472,0
2006-06-19,5.8021,5.8677,5.624,5.7646,7472,0
2006-06-20,5.7927,5.8208,5.6896,5.7832,12732,0
2006-06-21,5.7365,5.7832,5.6333,5.7553,10501,0
2006-06-22,5.7176,5.9989,5.7176,5.7927,16206,0
2006-06-23,5.7646,5.8208,5.7083,5.7083,17194,0
2006-06-26,5.5864,5.7271,5.3898,5.4833,30475,0
2006-06-27,5.6053,5.7646,5.3521,5.3521,41242,0
2006-06-28,5.3521,5.4553,5.3427,5.3427,24155,0
2006-06-29,5.2678,5.624,5.2489,5.624,56597,0
2006-06-30,5.5677,5.624,5.4365,5.4833,21972,0
2006-07-03,5.3334,5.3521,5.3146,5.3521,2979,0
2006-07-05,5.3709,5.8677,5.3709,5.8677,33287,0
2006-07-06,5.8584,6.0738,5.8208,5.9896,25079,0
2006-07-07,5.8584,6.0738,5.8208,6.0458,46496,0
2006-07-10,6.4301,6.4301,5.652,5.7271,59111,0
2006-07-11,5.8114,5.8114,5.5209,5.6146,28427,0
2006-07-12,5.5489,5.6053,5.5115,5.5303,34510,0
2006-07-13,5.399,5.6146,5.399,5.5021,11275,0
2006-07-14,5.399,5.6053,5.399,5.5209,5389,0
2006-07-17,5.4647,5.4833,5.3898,5.4365,15042,0
2006-07-18,5.5021,5.5489,5.3898,5.3898,27880,0
2006-07-19,5.399,5.7365,5.3898,5.4553,37360,0
2006-07-20,5.6802,5.7365,5.4928,5.5303,40902,0
2006-07-21,5.4365,5.4928,5.3898,5.4272,7681,0
2006-07-24,5.3898,5.6709,5.3898,5.5115,23336,0
2006-07-25,5.4083,5.5115,5.3427,5.4739,12207,0
2006-07-26,5.4083,5.624,5.3053,5.3802,15591,0
2006-07-27,5.7083,6.0364,5.4647,5.9052,69191,0
2006-07-28,5.9896,5.9896,5.2585,5.7927,56085,0
2006-07-31,5.8303,5.9989,5.5959,5.6146,13555,0
2006-08-01,5.8584,5.9052,5.8021,5.8395,12556,0
2006-08-02,5.7927,5.9052,5.7739,5.8584,18032,0
2006-08-03,5.9052,6.4863,5.8863,6.3645,59412,0
2006-08-04,6.3645,6.4113,6.102,6.3738,15504,0
2006-08-07,6.505,6.5988,6.4957,6.5614,54918,0
2006-08-08,6.627,7.03,6.5239,6.9269,115947,0
2006-08-09,6.9269,6.9269,6.6831,6.8143,60021,0
2006-08-10,6.6363,6.805,6.5614,6.6926,14286,0
2006-08-11,6.5799,6.8425,6.5799,6.7769,13314,0
2006-08-14,6.6926,7.1705,6.6926,6.9455,150867,0
2006-08-15,7.03,7.0487,6.7487,7.0487,86155,0
2006-08-16,7.1705,7.1705,7.0487,7.0582,83842,0
2006-08-17,7.0487,7.0582,6.9362,6.9455,22903,0
2006-08-18,6.9362,6.9455,6.6176,6.8894,47440,0
2006-08-21,6.9362,7.3205,6.9269,7.1798,39860,0
2006-08-22,7.3111,7.3955,7.1705,7.2455,41758,0
2006-08-23,7.3111,7.3767,7.0582,7.1049,65267,0
2006-08-24,7.0582,7.0768,6.805,6.8425,75162,0
2006-08-25,6.6926,6.8894,6.6551,6.7019,56904,0
2006-08-28,6.8425,6.8425,6.5425,6.5614,164727,0
2006-08-29,6.7113,6.7113,6.4487,6.505,61861,0
2006-08-30,6.7675,7.4987,6.5706,7.4049,436431,0
2006-08-31,7.5925,8.0986,7.4987,7.6017,732209,0
2006-09-01,7.4799,7.7704,7.3767,7.733,318766,0
2006-09-05,7.8923,7.9672,7.5925,7.8735,288035,0
2006-09-06,7.8735,8.3892,7.7704,8.2672,210723,0
2006-09-07,8.1735,8.2954,7.9672,8.2672,119582,0
2006-09-08,8.2954,8.6703,8.2579,8.5015,191899,0
2006-09-11,8.5391,8.6703,8.211,8.5578,165499,0
2006-09-12,8.5766,8.989,8.4828,8.989,96182,0
2006-09-13,8.9983,9.3729,8.5859,9.0917,134584,0
2006-09-14,9.2798,9.3069,8.8953,9.1203,101990,0
2006-09-15,9.2331,9.2331,9.0077,9.1957,113741,0
2006-09-18,9.2331,9.3166,8.914,9.1393,93856,0
2006-09-19,9.3263,9.3263,9.1393,9.1479,77563,0
2006-09-20,9.2798,9.3729,8.2954,9.0265,196209,0
2006-09-21,8.9796,9.3632,8.9421,9.1861,41399,0
2006-09-22,9.3069,10.395,9.2234,10.019,240764,0
2006-09-25,9.935,11.145,9.795,10.854,189343,0
2006-09-26,10.938,11.182,10.348,10.536,161561,0
2006-09-27,10.33,10.685,9.691,10.61,141151,0
2006-09-28,10.714,11.858,10.714,11.53,225999,0
2006-09-29,11.706,12.419,10.629,10.826,490859,0
2006-10-02,11.501,11.577,10.826,11.305,379348,0
2006-10-03,11.388,11.915,11.332,11.802,318978,0
2006-10-04,11.577,11.782,11.201,11.342,202026,0
2006-10-05,11.434,11.875,11.023,11.305,186271,0
2006-10-06,11.342,11.408,10.732,11.229,93620,0
2006-10-09,11.023,11.482,10.911,11.173,145394,0
2006-10-10,11.173,11.249,10.33,10.376,202106,0
2006-10-11,10.245,10.273,9.833,9.85,250039,0
2006-10-12,9.701,10.311,9.607,10.114,335304,0
2006-10-13,9.87,10.019,9.4671,9.843,224998,0
2006-10-16,9.476,9.889,9.4296,9.739,232237,0
2006-10-17,9.579,9.664,9.4197,9.664,168666,0
2006-10-18,9.599,10.311,9.515,9.776,413852,0
2006-10-19,9.4948,9.776,9.2798,9.607,131593,0
2006-10-20,9.515,9.786,9.167,9.2982,93945,0
2006-10-23,9.3632,9.748,9.3458,9.626,186048,0
2006-10-24,9.683,9.701,9.2603,9.655,95383,0
2006-10-25,9.833,9.833,8.5859,8.839,223225,0
2006-10-26,9.2798,10.545,8.839,10.516,425569,0
2006-10-27,10.273,10.947,10.273,10.33,274263,0
2006-10-30,10.442,10.826,10.067,10.245,413705,0
2006-10-31,10.291,10.451,9.954,10.301,210578,0
2006-11-01,10.301,10.778,10.217,10.723,195251,0
2006-11-02,10.742,11.136,10.629,10.873,316439,0
2006-11-03,10.873,11.314,10.778,11.145,174810,0
2006-11-06,11.06,11.651,11.06,11.482,361255,0
2006-11-07,11.491,11.53,10.873,11.295,262886,0
2006-11-08,11.249,11.295,11.004,11.229,214837,0
2006-11-09,11.434,11.482,11.097,11.434,252201,0
2006-11-10,11.305,11.567,11.305,11.426,112779,0
2006-11-13,11.398,11.482,11.239,11.482,186564,0
2006-11-14,11.482,11.716,11.426,11.679,371180,0
2006-11-15,11.716,12.11,11.651,11.875,410606,0
2006-11-16,11.931,11.931,11.219,11.332,196711,0
2006-11-17,11.249,11.81,10.798,11.577,236016,0
2006-11-20,11.586,11.858,11.586,11.706,226352,0
2006-11-21,11.716,11.839,11.623,11.716,248798,0
2006-11-22,11.81,11.81,11.434,11.679,71567,0
2006-11-24,11.81,11.931,11.275,11.474,51039,0
2006-11-27,11.557,11.595,11.106,11.342,824735,0
2006-11-28,11.557,12.242,11.305,12.138,926724,0
2006-11-29,12.233,12.859,12.186,12.597,846652,0
2006-11-30,12.654,12.654,11.875,12.588,401152,0
2006-12-01,12.654,12.71,11.998,12.289,273014,0
2006-12-04,12.326,13.075,12.307,12.954,384925,0
2006-12-05,13.075,13.075,12.747,12.916,122006,0
2006-12-06,12.972,13.002,12.879,13.002,100533,0
2006-12-07,13.075,13.104,12.898,13.01,120734,0
2006-12-08,13.114,13.582,12.869,13.507,238416,0
2006-12-11,13.459,13.563,13.17,13.489,465788,0
2006-12-12,13.403,13.9,13.002,13.863,305449,0
2006-12-13,13.863,13.966,13.591,13.826,139612,0
2006-12-14,13.836,14.107,13.817,13.995,259307,0
2006-12-15,14.097,14.284,13.873,14.154,216849,0
2006-12-18,14.228,14.323,13.929,14.088,197272,0
2006-12-19,14.012,14.012,13.235,13.769,226171,0
2006-12-20,13.61,14.238,13.535,14.116,181587,0
2006-12-21,14.228,14.228,13.779,13.853,120350,0
2006-12-22,13.741,14.314,13.489,13.986,50202,0
2006-12-26,13.873,13.873,13.273,13.732,195479,0
2006-12-27,13.732,13.929,13.601,13.779,94379,0
2006-12-28,13.694,13.966,13.591,13.619,116884,0
2006-12-29,13.554,14.697,13.432,13.9,173989,0
2007-01-03,14.06,14.922,13.976,14.473,482819,0
2007-01-04,14.519,14.829,14.248,14.697,222506,0
2007-01-05,14.369,14.369,12.823,13.17,423486,0
2007-01-08,13.048,13.048,12.157,12.859,435709,0
2007-01-09,12.823,13.085,12.345,12.842,231173,0
2007-01-10,12.776,12.972,12.475,12.72,136874,0
2007-01-11,12.69,14.275,12.664,13.769,374865,0
2007-01-12,13.882,14.022,13.291,13.9,157075,0
2007-01-16,14.238,15.185,14.088,15.044,320642,0
2007-01-17,14.763,15.251,13.525,14.969,241615,0
2007-01-18,15.044,15.044,14.323,14.379,158900,0
2007-01-19,14.379,14.829,14.088,14.669,188978,0
2007-01-22,14.669,14.894,14.032,14.219,163126,0
2007-01-23,14.547,15.71,14.228,15.203,332381,0
2007-01-24,15.372,15.372,14.753,14.998,219364,0
2007-01-25,15.466,15.466,14.069,14.172,362408,0
2007-01-26,14.257,14.998,13.91,14.314,283557,0
2007-01-29,14.529,14.763,13.976,14.032,464766,0
2007-01-30,13.947,15.326,13.947,15.129,374735,0
2007-01-31,14.586,15.466,14.586,15.307,526830,0
2007-02-01,15.109,15.7,14.95,15.597,600815,0
2007-02-02,15.316,15.925,15.232,15.803,422039,0
2007-02-05,15.654,16.684,15.654,16.497,678154,0
2007-02-06,16.346,16.985,16.329,16.853,642770,0
2007-02-07,16.75,17.612,16.713,17.059,450808,0
2007-02-08,16.976,17.622,16.825,17.556,378567,0
2007-02-09,17.443,17.602,16.722,16.853,333724,0
2007-02-12,17.238,17.238,16.047,16.122,481365,0
2007-02-13,16.151,16.253,15.84,15.982,350698,0
2007-02-14,15.916,16.731,15.832,16.356,250500,0
2007-02-15,16.216,16.628,16.216,16.506,143152,0
2007-02-16,16.413,16.684,16.3,16.44,126484,0
2007-02-20,16.319,16.797,16.009,16.618,330257,0
2007-02-21,16.674,16.966,16.459,16.9,274286,0
2007-02-22,16.863,17.407,16.863,17.397,276249,0
2007-02-23,17.313,17.481,16.985,17.145,196703,0
2007-02-26,17.106,17.34,16.563,16.768,214162,0
2007-02-27,16.469,16.469,14.829,15.082,423414,0
2007-02-28,15.016,15.681,14.763,15.447,329370,0
2007-03-01,14.988,15.681,14.781,15.579,188671,0
2007-03-02,15.288,15.438,14.586,14.651,200856,0
2007-03-05,14.163,14.36,13.346,13.704,527341,0
2007-03-06,13.741,14.444,13.741,14.181,381002,0
2007-03-07,14.06,14.35,13.769,13.873,277047,0
2007-03-08,13.929,14.266,13.601,13.817,258293,0
2007-03-09,13.787,14.379,13.694,14.041,260336,0
2007-03-12,13.76,14.397,13.628,14.032,374223,0
2007-03-13,13.853,14.491,13.817,14.032,165102,0
2007-03-14,13.376,13.723,13.141,13.525,482209,0
2007-03-15,13.386,13.873,13.263,13.535,305205,0
2007-03-16,13.628,14.163,13.591,13.91,224615,0
2007-03-19,14.069,14.482,14.012,14.116,147354,0
2007-03-20,14.172,14.294,13.882,13.956,283295,0
2007-03-21,14.022,14.266,13.882,14.051,189462,0
2007-03-22,14.135,14.201,13.273,13.658,238044,0
2007-03-23,13.563,14.06,13.563,13.976,235136,0
2007-03-26,13.92,14.051,13.714,13.723,160487,0
2007-03-27,13.628,13.723,13.346,13.356,137144,0
2007-03-28,13.346,13.741,13.217,13.535,89095,0
2007-03-29,13.545,13.76,12.803,13.366,159010,0
2007-03-30,13.441,13.441,12.298,13.403,478723,0
2007-04-02,13.376,13.498,12.889,12.954,345103,0
2007-04-03,12.898,13.9,12.898,13.769,349625,0
2007-04-04,13.92,13.92,13.291,13.451,154054,0
2007-04-05,13.432,13.873,13.432,13.797,124301,0
2007-04-09,13.797,13.92,13.17,13.273,124160,0
2007-04-10,13.273,13.648,13.131,13.507,175929,0
2007-04-11,13.572,13.572,13.094,13.254,149649,0
2007-04-12,13.17,13.489,13.123,13.31,264584,0
2007-04-13,13.376,13.572,13.038,13.507,106958,0
2007-04-16,13.469,14.172,13.469,14.012,123461,0
2007-04-17,14.088,14.473,14.022,14.145,208650,0
2007-04-18,14.107,14.248,13.843,13.843,151208,0
2007-04-19,13.797,13.986,13.356,13.694,117707,0
2007-04-20,13.863,13.956,13.451,13.498,119536,0
2007-04-23,13.591,14.088,13.535,13.61,116619,0
2007-04-24,13.601,13.853,13.356,13.498,197646,0
2007-04-25,13.619,13.684,12.795,12.935,375065,0
2007-04-26,12.889,13.498,12.71,13.123,216577,0
2007-04-27,13.123,13.197,12.879,12.972,136278,0
2007-04-30,12.954,12.954,11.829,12.025,305839,0
2007-05-01,12.025,12.551,12.025,12.475,171237,0
2007-05-02,12.419,12.541,11.754,12.541,160139,0
2007-05-03,12.597,12.626,12.251,12.505,137997,0
2007-05-04,12.57,12.634,12.233,12.326,127322,0
2007-05-07,11.603,11.697,10.554,10.667,991192,0
2007-05-08,10.639,10.742,10.245,10.357,541000,0
2007-05-09,10.291,10.498,10.265,10.301,319355,0
2007-05-10,10.301,10.583,10.198,10.208,287060,0
2007-05-11,10.235,10.676,10.17,10.526,192295,0
2007-05-14,10.554,10.554,10.291,10.367,151367,0
2007-05-15,10.311,10.48,10.282,10.33,304115,0
2007-05-16,10.357,10.432,10.273,10.311,307680,0
2007-05-17,10.282,10.376,10.282,10.33,137485,0
2007-05-18,10.376,10.376,10.208,10.339,257853,0
2007-05-21,10.367,10.593,10.301,10.563,307623,0
2007-05-22,10.629,10.732,10.432,10.649,180611,0
2007-05-23,10.639,10.732,10.498,10.695,245471,0
2007-05-24,10.639,10.705,10.386,10.507,160039,0
2007-05-25,10.593,10.649,10.489,10.526,71837,0
2007-05-29,10.545,10.835,10.432,10.48,191196,0
2007-05-30,10.414,10.798,10.414,10.705,549102,0
2007-05-31,10.752,10.977,10.705,10.798,149950,0
2007-06-01,10.901,11.258,10.873,11.145,115870,0
2007-06-04,11.06,11.623,11.06,11.239,166225,0
2007-06-05,11.369,11.369,10.93,11.229,167704,0
2007-06-06,11.154,11.201,10.921,10.995,156927,0
2007-06-07,10.967,11.258,10.788,10.921,102346,0
2007-06-08,10.911,11.033,10.752,10.901,151781,0
2007-06-11,10.891,11.013,10.742,10.995,123629,0
2007-06-12,10.901,11.258,10.882,11.126,221548,0
2007-06-13,11.163,11.295,10.882,11.126,127975,0
2007-06-14,11.106,11.595,11.106,11.408,94368,0
2007-06-15,11.613,11.923,11.557,11.697,182173,0
2007-06-18,11.706,11.782,11.557,11.689,95819,0
2007-06-19,11.603,11.754,11.408,11.613,209852,0
2007-06-20,11.679,12.054,11.679,11.81,97670,0
2007-06-21,11.951,12.074,11.819,11.951,105799,0
2007-06-22,11.951,11.951,11.434,11.482,1140928,0
2007-06-25,11.482,11.736,10.977,11.342,200882,0
2007-06-26,11.444,11.81,11.444,11.689,227719,0
2007-06-27,11.641,12.485,11.538,12.438,283640,0
2007-06-28,12.392,12.438,11.988,12.091,278916,0
2007-06-29,12.157,12.842,12.13,12.411,210512,0
2007-07-02,12.505,12.71,12.354,12.485,298941,0
2007-07-03,12.475,12.664,12.345,12.654,80208,0
2007-07-05,12.644,12.71,12.091,12.362,95378,0
2007-07-06,12.336,12.644,12.279,12.345,107344,0
2007-07-09,12.326,12.551,11.988,12.167,289333,0
2007-07-10,12.11,12.316,11.931,11.998,147258,0
2007-07-11,11.97,12.251,11.923,12.223,116507,0
2007-07-12,12.26,12.869,12.26,12.842,96710,0
2007-07-13,12.833,12.916,12.531,12.57,76611,0
2007-07-16,12.495,12.739,12.485,12.634,63591,0
2007-07-17,12.634,12.634,12.186,12.392,60747,0
2007-07-18,12.289,12.438,11.941,12.298,64465,0
2007-07-19,12.362,12.786,12.362,12.392,63720,0
2007-07-20,12.362,12.634,11.866,12.025,68062,0
2007-07-23,12.064,12.654,12.064,12.307,68374,0
2007-07-24,12.326,12.362,11.388,11.689,136206,0
2007-07-25,11.538,11.848,11.126,11.201,138633,0
2007-07-26,11.623,12.495,11.295,12.269,242520,0
2007-07-27,12.177,12.438,11.126,11.474,227962,0
2007-07-30,11.633,13.17,11.501,12.654,311716,0
2007-07-31,12.869,13.067,11.679,12.597,270115,0
2007-08-01,12.541,12.607,11.885,12.186,226672,0
2007-08-02,12.203,12.354,11.866,11.988,132837,0
2007-08-03,12.034,12.064,11.285,11.444,221870,0
2007-08-06,11.388,11.557,11.182,11.426,266928,0
2007-08-07,11.398,11.746,11.116,11.295,305998,0
2007-08-08,11.444,11.52,10.967,11.398,571181,0
2007-08-09,11.145,11.613,10.545,11.351,635641,0
2007-08-10,11.106,14.547,10.46,12.776,475371,0
2007-08-13,13.197,13.807,11.848,12.392,180511,0
2007-08-14,12.428,12.561,11.961,12.298,92252,0
2007-08-15,12.223,12.739,11.623,11.81,138778,0
2007-08-16,11.706,12.082,11.249,12.064,230059,0
2007-08-17,12.485,12.925,11.858,12.054,112996,0
2007-08-20,12.091,12.223,11.314,12.167,213117,0
2007-08-21,12.12,12.475,12.017,12.345,142919,0
2007-08-22,12.466,12.889,11.782,12.186,188031,0
2007-08-23,12.307,12.345,11.716,11.81,89360,0
2007-08-24,11.81,12.044,11.623,11.875,141663,0
2007-08-27,11.802,12.213,11.577,11.772,98425,0
2007-08-28,11.736,11.951,11.557,11.726,137097,0
2007-08-29,11.858,12.044,11.726,11.905,95830,0
2007-08-30,11.746,12.138,11.716,11.754,92363,0
2007-08-31,11.923,12.177,11.726,12.054,91390,0
2007-09-04,11.819,12.186,11.633,11.782,168543,0
2007-09-05,11.706,11.81,11.53,11.746,133824,0
2007-09-06,11.754,11.819,11.52,11.726,89864,0
2007-09-07,11.52,11.931,11.52,11.792,114160,0
2007-09-10,11.961,11.961,11.623,11.736,131969,0
2007-09-11,11.875,11.875,11.595,11.819,171330,0
2007-09-12,11.792,11.792,11.219,11.323,119122,0
2007-09-13,11.361,11.697,11.239,11.285,175013,0
2007-09-14,11.163,11.454,11.163,11.418,79117,0
2007-09-17,11.501,11.501,11.033,11.07,59097,0
2007-09-18,11.106,11.895,10.957,11.885,71806,0
2007-09-19,11.915,12.177,11.501,11.988,90284,0
2007-09-20,11.951,12.458,11.895,12.054,119235,0
2007-09-21,12.147,12.372,11.941,12.082,89878,0
2007-09-24,12.13,12.13,11.126,11.679,121602,0
2007-09-25,11.577,11.754,11.369,11.547,46321,0
2007-09-26,11.482,11.746,11.482,11.679,48133,0
2007-09-27,11.716,12.203,11.482,12.157,123381,0
2007-09-28,12.11,12.11,11.603,11.716,103722,0
2007-10-01,11.689,12.588,11.577,12.326,148817,0
2007-10-02,12.298,12.907,12.194,12.869,90002,0
2007-10-03,12.766,12.776,12.345,12.485,109269,0
2007-10-04,12.561,12.945,12.392,12.898,103092,0
2007-10-05,13.002,13.002,12.279,12.475,143152,0
2007-10-08,12.561,12.803,12.233,12.588,107246,0
2007-10-09,12.579,12.588,12.242,12.522,97530,0
2007-10-10,12.475,12.541,12.316,12.541,47034,0
2007-10-11,12.551,12.72,12.354,12.392,79817,0
2007-10-12,12.362,12.505,12.008,12.495,61154,0
2007-10-15,12.458,12.73,12.167,12.73,148661,0
2007-10-16,12.73,13.002,12.242,12.851,100401,0
2007-10-17,13.002,13.002,12.438,12.907,79731,0
2007-10-18,12.879,12.879,12.505,12.786,52942,0
2007-10-19,12.71,12.72,12.138,12.186,68491,0
2007-10-22,12.054,12.505,11.633,12.466,72069,0
2007-10-23,12.475,12.579,12.017,12.458,91277,0
2007-10-24,12.411,13.002,12.12,12.925,118818,0
2007-10-25,13.873,15.082,13.694,14.501,363297,0
2007-10-26,14.612,14.612,13.667,13.817,293434,0
2007-10-29,14.107,14.753,13.31,13.525,233490,0
2007-10-30,13.515,13.732,12.982,13.028,152051,0
2007-10-31,13.151,14.228,13.151,13.779,176981,0
2007-11-01,13.732,14.088,13.33,13.873,355014,0
2007-11-02,13.873,13.873,13.207,13.459,130159,0
2007-11-05,13.179,13.572,13.01,13.432,196142,0
2007-11-06,13.403,13.667,12.925,13.403,163235,0
2007-11-07,13.207,13.498,12.522,12.907,128322,0
2007-11-08,13.048,13.403,12.233,12.982,133173,0
2007-11-09,12.786,12.795,12.233,12.466,161463,0
2007-11-12,12.466,13.535,12.194,13.114,231679,0
2007-11-13,13.291,13.714,12.674,13.479,159858,0
2007-11-14,13.535,13.591,12.879,12.954,146016,0
2007-11-15,12.879,12.962,12.289,12.682,75098,0
2007-11-16,12.69,12.803,12.044,12.674,161457,0
2007-11-19,12.626,12.674,12.186,12.392,106271,0
2007-11-20,12.354,13.067,12.269,12.345,114090,0
2007-11-21,12.298,12.298,11.772,11.866,60616,0
2007-11-23,11.923,12.531,11.905,12.307,55862,0
2007-11-26,12.251,12.561,11.633,11.651,91921,0
2007-11-27,11.66,12.466,11.66,12.251,99122,0
2007-11-28,12.392,12.954,12.147,12.289,187017,0
2007-11-29,12.251,12.279,11.905,12.025,61578,0
2007-11-30,12.12,12.289,11.961,11.988,95265,0
2007-12-03,12.034,12.12,11.249,11.266,120085,0
2007-12-04,11.229,12.11,11.229,11.726,106123,0
2007-12-05,11.905,12.428,11.754,12.419,133869,0
2007-12-06,12.345,13.207,12.345,12.833,93307,0
2007-12-07,12.823,13.346,12.823,13.058,53767,0
2007-12-10,13.058,13.058,12.26,12.326,85747,0
2007-12-11,12.298,12.71,11.586,11.697,74711,0
2007-12-12,12.025,12.72,11.762,12.362,107528,0
2007-12-13,12.233,12.354,11.782,12.1,50356,0
2007-12-14,11.951,12.054,11.398,11.577,120864,0
2007-12-17,11.482,11.848,11.173,11.239,123646,0
2007-12-18,11.388,11.651,10.854,11.538,92616,0
2007-12-19,11.538,11.633,11.305,11.567,57401,0
2007-12-20,11.697,11.754,11.285,11.754,84059,0
2007-12-21,11.941,12.269,11.762,12.269,173792,0
2007-12-24,12.269,12.269,11.839,12.269,42000,0
2007-12-26,12.167,12.382,11.923,12.345,90962,0
2007-12-27,11.52,12.326,11.408,11.408,76234,0
2007-12-28,11.641,11.951,11.154,11.361,107462,0
2007-12-31,11.266,11.305,10.48,10.639,179624,0
2008-01-02,10.649,11.004,10.348,10.573,116932,0
2008-01-03,10.573,10.705,9.935,10.029,120093,0
2008-01-04,9.87,10.142,9.589,9.973,129752,0
2008-01-07,10.142,10.583,9.954,10.489,132647,0
2008-01-08,10.48,10.601,9.935,10.058,120820,0
2008-01-09,10.002,10.376,9.617,10.376,80016,0
2008-01-10,10.235,10.432,9.963,10.265,103282,0
2008-01-11,10.161,10.357,9.786,9.935,108414,0
2008-01-14,10.002,10.161,9.72,10.019,45298,0
2008-01-15,9.85,10.198,9.85,10.086,81861,0
2008-01-16,10.011,10.778,9.691,10.536,127571,0
2008-01-17,10.536,10.695,9.954,10.067,203940,0
2008-01-18,10.002,10.742,9.4394,9.599,113449,0
2008-01-22,9.2506,10.311,8.7827,9.505,157672,0
2008-01-23,9.0358,10.076,8.9046,9.917,192272,0
2008-01-24,9.954,10.414,9.767,9.992,113226,0
2008-01-25,10.086,10.179,9.589,9.85,143125,0
2008-01-28,9.786,10.179,9.392,9.85,119782,0
2008-01-29,9.824,10.104,9.645,9.935,91940,0
2008-01-30,10.123,10.601,9.992,10.123,93525,0
2008-01-31,9.917,12.362,9.617,11.802,319906,0
2008-02-01,11.915,11.961,10.395,10.723,184819,0
2008-02-04,10.732,11.173,10.245,10.563,259265,0
2008-02-05,10.33,10.536,9.607,10.029,302766,0
2008-02-06,10.132,10.179,9.635,9.758,162065,0
2008-02-07,9.691,10.152,9.664,9.87,196567,0
2008-02-08,9.87,10.188,9.3263,9.4483,168886,0
2008-02-11,9.655,9.824,9.2331,9.551,221620,0
2008-02-12,9.579,9.635,9.1766,9.505,102550,0
2008-02-13,9.814,9.983,9.505,9.701,133084,0
2008-02-14,9.843,9.843,9.532,9.589,125921,0
2008-02-15,9.551,9.748,9.4296,9.655,88092,0
2008-02-19,9.589,9.589,8.8765,9.1766,175705,0
2008-02-20,9.1299,9.85,8.9234,9.85,258597,0
2008-02-21,9.879,9.879,9.2982,9.3458,81971,0
2008-02-22,9.3458,9.4948,9.0265,9.2701,55265,0
2008-02-25,9.523,9.617,9.1299,9.4019,106813,0
2008-02-26,9.3069,9.579,9.2234,9.515,89634,0
2008-02-27,9.4296,9.739,9.4197,9.532,88703,0
2008-02-28,9.3632,9.87,9.2331,9.674,185965,0
2008-02-29,9.532,9.739,9.2701,9.3069,181382,0
2008-03-03,9.2701,9.3545,8.6141,9.0917,131267,0
2008-03-04,8.9796,9.2234,8.6422,8.7546,121215,0
2008-03-05,8.7827,9.2798,8.6141,9.2798,169861,0
2008-03-06,9.2137,9.2137,8.6047,8.6422,105184,0
2008-03-07,8.5297,8.9046,8.5297,8.7078,141381,0
2008-03-10,8.7078,8.7453,8.2016,8.2203,196819,0
2008-03-11,8.4547,8.7922,8.2579,8.6703,77648,0
2008-03-12,8.6797,8.6797,7.9672,8.0142,167968,0
2008-03-13,7.958,8.6422,7.6299,8.6235,219289,0
2008-03-14,8.5485,8.7641,8.0798,8.2203,100430,0
2008-03-17,7.9766,8.2672,7.5925,7.8735,228654,0
2008-03-18,8.0142,8.3797,7.733,7.8173,246506,0
2008-03-19,7.9298,8.0422,7.508,7.5925,186309,0
2008-03-20,7.7142,7.7611,7.4893,7.6017,288390,0
2008-03-24,7.6204,8.0798,7.611,8.0236,159626,0
2008-03-25,7.9954,8.1735,7.7423,7.9016,152656,0
2008-03-26,7.836,7.9111,7.686,7.8455,138681,0
2008-03-27,7.8735,7.8735,7.611,7.7142,102661,0
2008-03-28,7.7798,7.8267,7.4517,7.508,73625,0
2008-03-31,7.5548,7.7423,7.3581,7.4237,139629,0
2008-04-01,7.508,7.611,7.3205,7.4893,168558,0
2008-04-02,7.4987,7.5267,7.208,7.2831,408247,0
2008-04-03,7.2361,7.3393,7.1705,7.2831,171557,0
2008-04-04,7.2643,7.3767,7.1238,7.255,84938,0
2008-04-07,7.3393,7.4705,7.1049,7.1331,91616,0
2008-04-08,7.0768,7.1612,6.8613,6.9269,184822,0
2008-04-09,6.955,6.955,6.7675,6.7769,200555,0
2008-04-10,6.7394,6.8894,6.73,6.7863,141298,0
2008-04-11,6.7206,6.7487,6.4394,6.5988,236266,0
2008-04-14,6.6176,6.627,6.1864,6.2989,149413,0
2008-04-15,6.3175,6.9737,6.2332,6.805,175416,0
2008-04-16,6.8613,7.3487,6.6926,7.2361,184886,0
2008-04-17,7.2175,7.4049,6.8988,6.9831,177733,0
2008-04-18,7.1705,7.5267,7.03,7.2643,106939,0
2008-04-21,7.208,7.3393,7.0487,7.1519,81323,0
2008-04-22,7.0675,7.1424,6.6456,6.8425,123832,0
2008-04-23,6.8799,6.9081,6.6644,6.7206,107818,0
2008-04-24,6.7394,6.9831,6.5706,6.8143,49536,0
2008-04-25,6.8519,6.9455,6.6363,6.8706,55269,0
2008-04-28,6.8425,7.2831,6.8425,7.2736,134086,0
2008-04-29,7.2925,7.3674,7.1238,7.2643,65465,0
2008-04-30,7.3111,7.3111,6.9831,7.0019,92027,0
2008-05-01,7.583,9.532,7.5736,8.9609,540232,0
2008-05-02,9.0077,10.198,8.9983,9.645,493613,0
2008-05-05,9.635,10.442,9.2894,9.889,384041,0
2008-05-06,9.776,10.245,9.532,10.058,209606,0
2008-05-07,10.002,11.192,9.945,10.882,349723,0
2008-05-08,10.882,11.314,10.086,10.123,248756,0
2008-05-09,10.104,10.451,9.963,10.367,130998,0
2008-05-12,10.357,10.705,10.17,10.61,109810,0
2008-05-13,10.583,10.938,10.46,10.498,78475,0
2008-05-14,10.516,10.817,10.048,10.489,90239,0
2008-05-15,10.451,10.667,10.114,10.507,102200,0
2008-05-16,10.573,10.873,10.067,10.357,217711,0
2008-05-19,10.33,10.33,9.701,9.85,318247,0
2008-05-20,9.786,10.47,9.711,10.096,319420,0
2008-05-21,10.152,10.367,9.758,9.776,151617,0
2008-05-22,9.85,10.367,9.85,10.282,123298,0
2008-05-23,10.208,10.301,9.898,10.17,97256,0
2008-05-27,10.179,10.583,9.954,10.32,97261,0
2008-05-28,10.404,10.404,9.935,10.104,170849,0
2008-05-29,10.058,10.395,10.039,10.198,141032,0
2008-05-30,10.282,10.395,10.086,10.208,137191,0
2008-06-02,10.142,10.265,9.655,9.935,76869,0
2008-06-03,10.002,10.226,9.927,10.217,179545,0
2008-06-04,10.208,10.414,9.927,10.414,136762,0
2008-06-05,10.47,10.778,10.311,10.507,142013,0
2008-06-06,10.414,10.526,10.179,10.273,77461,0
2008-06-09,10.265,10.282,10.039,10.188,63497,0
2008-06-10,10.086,10.376,10.039,10.301,118779,0
2008-06-11,10.245,10.245,9.927,9.973,104839,0
2008-06-12,10.029,10.339,9.907,10.019,78208,0
2008-06-13,10.142,10.563,9.907,10.32,79638,0
2008-06-16,10.32,11.033,10.32,10.854,93129,0
2008-06-17,10.864,10.864,10.46,10.649,65762,0
2008-06-18,10.545,10.563,10.291,10.545,58162,0
2008-06-19,10.536,10.778,10.245,10.619,55915,0
2008-06-20,10.536,10.835,10.142,10.516,125420,0
2008-06-23,10.601,10.742,10.152,10.301,49828,0
2008-06-24,10.179,10.536,9.786,9.992,63970,0
2008-06-25,10.019,10.33,9.889,10.265,75500,0
2008-06-26,10.058,10.058,9.4296,9.4671,106351,0
2008-06-27,9.4296,9.748,8.7641,9.0358,200404,0
2008-06-30,8.9421,9.73,8.7265,8.7265,117721,0
2008-07-01,8.7078,9.0358,8.5766,8.7359,93813,0
2008-07-02,8.7359,8.7359,8.1923,8.5859,111679,0
2008-07-03,8.6422,8.6422,8.1266,8.3328,33861,0
2008-07-07,8.4734,8.6797,8.061,8.1453,62874,0
2008-07-08,8.1172,8.3141,7.686,8.1642,163468,0
2008-07-09,8.1829,8.2859,7.8735,7.883,46745,0
2008-07-10,7.8735,8.0142,7.6392,7.9298,40155,0
2008-07-11,7.7798,8.0704,7.6766,8.0422,40660,0
2008-07-14,8.1829,8.1829,7.6766,7.7237,53978,0
2008-07-15,7.7048,7.7048,7.208,7.4799,73391,0
2008-07-16,7.5361,7.7798,7.1798,7.7517,54123,0
2008-07-17,7.8173,8.0236,7.4893,7.7798,77484,0
2008-07-18,7.686,8.0236,7.5643,7.836,40858,0
2008-07-21,7.9486,8.061,7.7986,8.0329,31563,0
2008-07-22,7.8455,8.3141,7.8173,8.2859,55613,0
2008-07-23,8.2579,8.511,7.9672,8.2298,62149,0
2008-07-24,8.3703,8.4641,7.9111,8.2954,53223,0
2008-07-25,8.4172,8.7641,8.211,8.3892,113618,0
2008-07-28,8.3421,8.6797,7.9298,8.1923,51645,0
2008-07-29,7.2736,7.4987,5.8584,6.28,556934,0
2008-07-30,6.327,7.4799,6.327,6.7675,162468,0
2008-07-31,5.8021,6.7206,5.7832,6.7206,154266,0
2008-08-01,6.7206,6.7206,6.2051,6.6551,129465,0
2008-08-04,6.6363,6.8799,6.5239,6.7206,136859,0
2008-08-05,6.7582,7.03,6.6926,6.9644,145642,0
2008-08-06,6.9175,6.9175,6.5988,6.6363,104094,0
2008-08-07,6.7113,6.7206,6.5799,6.6176,177063,0
2008-08-08,6.6551,7.0393,6.6551,6.9831,101642,0
2008-08-11,7.0111,7.0393,6.7956,6.8519,81293,0
2008-08-12,6.8331,7.0861,6.8331,7.0487,94608,0
2008-08-13,7.0393,7.1612,7.0393,7.1238,102943,0
2008-08-14,7.1238,7.5267,7.1238,7.4517,84386,0
2008-08-15,7.5454,7.6766,7.1238,7.3674,84101,0
2008-08-18,7.3299,7.4799,6.955,7.0019,68287,0
2008-08-19,7.03,7.03,6.4487,6.5332,99678,0
2008-08-20,6.5895,6.8425,6.5895,6.6644,104435,0
2008-08-21,6.5988,6.7769,6.5706,6.5895,67501,0
2008-08-22,6.5799,6.8894,6.5143,6.8143,95023,0
2008-08-25,6.7956,7.03,6.7956,6.8799,112586,0
2008-08-26,6.9362,6.9831,6.8706,6.8988,57035,0
2008-08-27,6.8894,7.1894,6.8894,7.0861,51294,0
2008-08-28,7.1238,7.6299,7.0956,7.5454,76138,0
2008-08-29,7.5361,7.6299,7.0956,7.1142,85228,0
2008-09-02,7.255,7.6017,7.1331,7.208,44673,0
2008-09-03,7.208,7.4143,7.1424,7.1424,89241,0
2008-09-04,7.1238,7.1612,6.8143,6.8613,92172,0
2008-09-05,6.8894,6.9926,6.7863,6.8799,66614,0
2008-09-08,7.0861,7.3111,6.8894,7.2175,66847,0
2008-09-09,7.208,7.3205,6.9831,6.9926,54231,0
2008-09-10,7.1424,7.4143,6.8894,7.1894,50505,0
2008-09-11,7.0768,7.1424,6.8613,7.0768,55817,0
2008-09-12,7.0111,7.2925,6.8519,7.1798,49883,0
2008-09-15,7.1142,7.3205,6.805,6.8238,40586,0
2008-09-16,6.7956,6.9737,6.327,6.9175,86290,0
2008-09-17,6.805,6.8988,6.0927,6.2426,115726,0
2008-09-18,6.4207,6.5332,6.0082,6.2239,176755,0
2008-09-19,6.402,6.8894,6.1301,6.552,249275,0
2008-09-22,6.5239,6.5239,5.877,6.1864,138004,0
2008-09-23,6.3082,6.4863,6.2614,6.3457,80531,0
2008-09-24,6.5143,6.5143,6.1394,6.1394,47235,0
2008-09-25,6.2989,6.4113,5.9989,6.4113,85690,0
2008-09-26,6.2426,6.3175,5.952,6.2144,67438,0
2008-09-29,5.9989,6.4487,5.6615,6.0082,81833,0
2008-09-30,5.8677,6.3175,5.8208,6.2708,91076,0
2008-10-01,6.2144,6.3082,5.6615,6.0082,79889,0
2008-10-02,6.0458,6.0458,5.5115,5.5771,145086,0
2008-10-03,5.6427,5.7458,5.4928,5.5864,100062,0
2008-10-06,5.4647,5.4833,5.2304,5.4272,94817,0
2008-10-07,5.4833,5.5771,4.9678,4.9772,116237,0
2008-10-08,4.846,5.4177,4.7522,5.0147,126262,0
2008-10-09,5.0428,5.6146,5.0428,5.3521,142772,0
2008-10-10,5.3802,5.5396,4.5835,5.5396,172768,0
2008-10-13,5.8303,6.0176,5.3802,6.0176,82167,0
2008-10-14,6.2239,6.2239,5.4272,5.4739,87816,0
2008-10-15,5.3898,5.5959,4.8366,4.8554,48292,0
2008-10-16,4.9866,5.2678,4.846,5.2022,83622,0
2008-10-17,5.0897,5.1928,4.7898,4.8554,230824,0
2008-10-20,4.8273,5.1272,4.5835,4.8648,160624,0
2008-10-21,4.8178,5.0992,4.7992,4.8741,63017,0
2008-10-22,4.7054,4.771,4.6305,4.6772,54757,0
2008-10-23,4.7054,4.7242,4.5086,4.6679,59961,0
2008-10-24,4.4617,4.7336,4.4617,4.5929,55436,0
2008-10-27,4.5273,4.7054,4.2461,4.2461,25455,0
2008-10-28,4.4804,4.8554,4.2836,4.7617,67583,0
2008-10-29,4.7617,4.9491,4.5086,4.8178,34037,0
2008-10-30,4.3117,5.1648,4.293,5.1553,98837,0
2008-10-31,5.1272,5.7739,4.921,5.6615,34433,0
2008-11-03,5.7083,6.1583,4.9022,4.9116,77933,0
2008-11-04,5.0521,5.2022,4.8554,4.9116,93905,0
2008-11-05,4.846,5.1177,4.7992,4.8084,36040,0
2008-11-06,4.7803,5.0241,4.6961,4.6961,100281,0
2008-11-07,4.7428,4.7428,4.621,4.6586,37716,0
2008-11-10,4.771,4.9397,4.143,4.218,94918,0
2008-11-11,4.1899,4.2836,3.9368,3.9743,54636,0
2008-11-12,3.9461,4.0399,3.7775,3.7961,38849,0
2008-11-13,3.7305,4.2649,3.5338,4.2649,76609,0
2008-11-14,4.1993,4.5178,3.8056,3.8149,22265,0
2008-11-17,3.7868,4.3305,3.7681,3.7681,36876,0
2008-11-18,3.7868,4.0587,3.6275,3.7775,42226,0
2008-11-19,3.7775,3.9743,3.3181,3.3462,67717,0
2008-11-20,3.3181,3.365,2.9057,2.9806,76205,0
2008-11-21,3.0557,3.3181,2.9057,3.1776,76259,0
2008-11-24,3.2057,3.9368,3.1588,3.9273,41990,0
2008-11-25,3.9836,4.3211,3.8337,4.1337,22035,0
2008-11-26,4.0117,4.6305,3.7681,4.5835,48462,0
2008-11-28,4.6398,4.8273,4.4617,4.7617,5157,0
2008-12-01,4.6491,4.6491,3.7587,3.8056,72735,0
2008-12-02,3.8712,4.2461,3.6743,4.2367,45450,0
2008-12-03,4.1055,4.6866,4.1055,4.6398,20635,0
2008-12-04,4.5554,4.5929,4.3305,4.3586,22042,0
2008-12-05,4.2742,4.9304,4.2742,4.9304,19584,0
2008-12-08,4.921,5.4177,4.5929,5.3616,78568,0
2008-12-09,5.2865,5.2865,4.0117,4.0211,59852,0
2008-12-10,4.0773,5.0616,4.0773,4.9772,40091,0
2008-12-11,4.9022,4.9022,4.0681,4.1148,23831,0
2008-12-12,4.0024,4.6679,4.0024,4.6679,20677,0
2008-12-15,4.6866,4.6866,4.2742,4.4617,23186,0
2008-12-16,4.546,4.7617,3.918,4.7522,34463,0
2008-12-17,4.6866,5.0147,4.6491,5.0054,28778,0
2008-12-18,5.1272,5.1272,4.6586,4.6866,22835,0
2008-12-19,4.9022,5.1366,4.7803,4.921,82277,0
2008-12-22,4.9491,4.9772,4.2649,4.4617,39550,0
2008-12-23,4.5649,4.5649,4.0681,4.1617,31781,0
2008-12-24,4.1804,4.218,4.0117,4.1243,10332,0
2008-12-26,4.1617,4.218,3.8899,4.1337,28577,0
2008-12-29,4.0962,4.1337,3.8994,3.8994,20391,0
2008-12-30,4.0211,4.218,3.7587,4.1711,23795,0
2008-12-31,4.1993,4.8741,4.1711,4.7992,47815,0
2009-01-02,4.8084,4.8084,4.4993,4.5742,40241,0
2009-01-05,4.5649,4.7898,4.4993,4.7898,24381,0
2009-01-06,4.8366,5.0428,4.621,4.9491,41308,0
2009-01-07,4.9397,4.9866,4.6305,4.9678,59321,0
2009-01-08,4.9304,5.0616,4.546,5.0616,48942,0
2009-01-09,5.0334,5.1084,4.7242,4.9116,31951,0
2009-01-12,4.9022,4.921,4.6772,4.771,21487,0
2009-01-13,4.621,4.9585,4.621,4.7803,16245,0
2009-01-14,4.6398,5.0992,4.546,4.846,99581,0
2009-01-15,4.8554,5.1272,4.5554,4.996,44067,0
2009-01-16,5.0616,5.0897,4.8648,5.0897,21696,0
2009-01-20,4.8648,5.0616,4.7054,4.8741,43389,0
2009-01-21,4.7803,5.0992,4.4993,5.0241,42633,0
2009-01-22,4.8648,5.1084,4.8648,4.921,20896,0
2009-01-23,4.6961,4.9397,4.6398,4.6961,34896,0
2009-01-26,4.7242,5.0054,4.5086,4.9397,40132,0
2009-01-27,4.9397,5.0241,4.6398,4.8178,110324,0
2009-01-28,4.8178,4.9304,4.5929,4.9304,22961,0
2009-01-29,4.8366,4.8834,4.6023,4.6866,52162,0
2009-01-30,4.7147,4.7617,4.5273,4.5835,50614,0
2009-02-02,4.4993,4.9678,4.4993,4.8741,33508,0
2009-02-03,4.921,4.921,4.6961,4.8554,38367,0
2009-02-04,4.846,5.2304,4.6961,5.2304,50682,0
2009-02-05,4.8929,4.9304,4.2555,4.7336,136371,0
2009-02-06,4.7147,4.9585,4.6116,4.8554,42839,0
2009-02-09,4.8178,4.9678,4.1804,4.4055,67947,0
2009-02-10,4.3492,4.5835,4.0399,4.0399,43132,0
2009-02-11,3.7493,4.4617,3.6462,4.143,83073,0
2009-02-12,4.2555,4.5929,4.218,4.3773,31881,0
2009-02-13,4.3961,4.8929,4.1804,4.7522,47364,0
2009-02-17,4.4993,4.5367,4.0211,4.0867,61453,0
2009-02-18,4.1337,4.1337,3.8805,4.0399,23661,0
2009-02-19,4.1243,4.1243,3.9087,3.9836,34913,0
2009-02-20,3.8994,4.4711,3.7212,3.993,55398,0
2009-02-23,4.0492,4.0492,3.5149,3.5338,51759,0
2009-02-24,3.6181,3.7961,3.6181,3.7305,56975,0
2009-02-25,3.7493,3.7868,3.4775,3.5618,40381,0
2009-02-26,3.59,3.59,3.2806,3.3931,37576,0
2009-02-27,3.337,3.6087,3.3275,3.4026,18354,0
2009-03-02,3.337,3.365,2.8683,2.915,138590,0
2009-03-03,3.1494,3.2713,2.6715,2.6995,53909,0
2009-03-04,2.7745,2.8683,2.6245,2.7745,40265,0
2009-03-05,2.6715,2.812,2.6715,2.6715,34361,0
2009-03-06,2.7089,2.887,2.6245,2.8776,43555,0
2009-03-09,2.8307,2.9994,2.7464,2.7651,20505,0
2009-03-10,2.8683,3.0463,2.7557,2.812,69935,0
2009-03-11,2.8307,2.9057,2.6527,2.662,47402,0
2009-03-12,2.6715,3.0744,2.6715,3.0182,50837,0
2009-03-13,3.0276,3.1213,2.6807,3.1213,14476,0
2009-03-16,3.2619,3.3088,2.9432,3.215,34593,0
2009-03-17,3.1962,3.2994,2.9057,3.112,31641,0
2009-03-18,3.1026,3.2244,2.9994,3.14,40899,0
2009-03-19,3.0182,3.1682,2.962,3.14,30766,0
2009-03-20,3.1588,3.1588,2.9338,2.9338,62538,0
2009-03-23,3.0182,3.7399,2.9994,3.7399,53015,0
2009-03-24,3.6556,3.6743,3.4119,3.4119,12421,0
2009-03-25,3.365,3.6556,3.3181,3.6556,56941,0
2009-03-26,3.7118,4.4617,3.7118,4.2273,66235,0
2009-03-27,4.2461,4.3586,3.8525,3.9461,24764,0
2009-03-30,3.918,3.9273,3.5994,3.6462,29019,0
2009-03-31,3.5712,3.6556,3.3931,3.5618,38969,0
2009-04-01,3.5244,3.6087,3.4212,3.5994,25789,0
2009-04-02,3.7587,4.3398,3.7493,4.3211,59598,0
2009-04-03,4.2836,4.2836,4.0306,4.1523,15109,0
2009-04-06,4.0867,4.143,4.0211,4.1055,24344,0
2009-04-07,4.0399,4.1523,3.8617,3.8617,35680,0
2009-04-08,3.8994,4.0306,3.8994,3.9743,14241,0
2009-04-09,4.0867,4.218,4.0867,4.1993,21805,0
2009-04-13,4.1711,4.2273,4.1711,4.1804,16972,0
2009-04-14,4.1711,4.293,4.1711,4.1711,26682,0
2009-04-15,4.1804,4.3492,4.1804,4.3398,23978,0
2009-04-16,4.3492,4.621,4.3117,4.4993,46940,0
2009-04-17,4.5178,4.5178,4.3023,4.3679,26646,0
2009-04-20,4.3117,4.3679,4.1899,4.3586,87403,0
2009-04-21,4.3961,4.6116,4.3679,4.6116,13455,0
2009-04-22,4.4993,4.6398,4.4617,4.546,30126,0
2009-04-23,4.5273,4.5273,4.3023,4.3492,23292,0
2009-04-24,4.3961,4.5742,4.2273,4.4522,117517,0
2009-04-27,4.3492,4.4522,4.2367,4.3117,130577,0
2009-04-28,4.2367,4.4055,4.2367,4.3961,38162,0
2009-04-29,4.4617,4.8834,4.4055,4.8554,112902,0
2009-04-30,4.4148,4.8084,4.4148,4.6398,73669,0
2009-05-01,4.6023,4.8554,4.5367,4.6961,37220,0
2009-05-04,4.7428,4.771,4.6586,4.7336,24128,0
2009-05-05,4.6772,4.7522,4.6586,4.6866,49495,0
2009-05-06,4.771,4.771,4.6398,4.7147,31361,0
2009-05-07,4.771,4.771,4.6305,4.6491,77576,0
2009-05-08,4.7617,4.7803,4.5367,4.6679,87233,0
2009-05-11,4.6586,4.7336,4.6586,4.7054,94518,0
2009-05-12,4.7336,4.9397,4.5742,4.9304,43318,0
2009-05-13,4.8084,4.9491,4.6305,4.6866,69819,0
2009-05-14,4.7336,5.4647,4.6866,5.3146,55122,0
2009-05-15,5.2397,5.2397,4.6491,4.7054,56991,0
2009-05-18,4.7992,5.2115,4.7992,5.1553,41844,0
2009-05-19,5.0147,5.1177,4.771,4.9116,27888,0
2009-05-20,4.9772,5.1177,4.6866,4.7054,52331,0
2009-05-21,4.6772,4.8648,4.6679,4.7054,68140,0
2009-05-22,4.7336,4.7803,4.6679,4.6679,8274,0
2009-05-26,4.6679,5.1084,4.6679,5.0147,42232,0
2009-05-27,4.921,4.9585,4.8084,4.8084,16044,0
2009-05-28,4.8741,5.0334,4.7242,4.9772,20319,0
2009-05-29,5.0241,5.0616,4.8834,5.0147,41326,0
2009-06-01,5.1272,5.3241,4.996,5.2771,48932,0
2009-06-02,5.2304,5.3898,5.2304,5.3427,21909,0
2009-06-03,5.296,5.3898,4.9772,5.3898,13964,0
2009-06-04,5.4083,5.5021,5.2489,5.4647,26755,0
2009-06-05,5.4833,5.4833,5.2771,5.3898,24603,0
2009-06-08,5.3427,5.4083,5.2489,5.3427,15367,0
2009-06-09,5.3427,5.3898,5.2022,5.2022,65697,0
2009-06-10,5.2771,5.3427,4.4711,4.9866,61442,0
2009-06-11,4.9866,5.3898,4.921,5.2209,28367,0
2009-06-12,5.1741,5.4365,5.1741,5.4083,27217,0
2009-06-15,5.3146,5.399,4.8834,4.9397,51615,0
2009-06-16,5.0616,5.2489,4.9866,4.996,32094,0
2009-06-17,4.9772,5.0428,4.9022,5.0054,22851,0
2009-06-18,4.9678,5.0616,4.9397,5.0147,7405,0
2009-06-19,5.1272,5.1272,4.9022,4.9116,45810,0
2009-06-22,4.8741,4.9585,4.6866,4.8366,105361,0
2009-06-23,5.0616,5.0616,4.8741,4.8741,47852,0
2009-06-24,4.9491,4.9491,4.8554,4.9022,31087,0
2009-06-25,4.8366,4.9866,4.8366,4.9304,17201,0
2009-06-26,4.9022,4.996,4.8084,4.9678,190459,0
2009-06-29,4.9772,5.071,4.921,5.0147,28047,0
2009-06-30,5.0147,5.0616,4.846,4.921,107222,0
2009-07-01,4.9585,5.0992,4.9585,5.0334,33051,0
2009-07-02,4.9022,5.1553,4.9022,4.9678,52109,0
2009-07-06,4.9678,4.996,4.8084,4.9585,27458,0
2009-07-07,4.9491,5.1366,4.8929,4.8929,30697,0
2009-07-08,4.9304,4.9772,4.921,4.9678,35326,0
2009-07-09,4.996,4.996,4.8273,4.9022,43844,0
2009-07-10,4.9304,4.9585,4.921,4.9304,16203,0
2009-07-13,4.9397,5.1177,4.921,5.0147,32605,0
2009-07-14,4.996,5.0992,4.8834,5.071,13739,0
2009-07-15,5.1741,5.3709,5.0521,5.3241,41337,0
2009-07-16,5.296,5.3898,5.1366,5.3898,37496,0
2009-07-17,5.4083,5.4272,5.3053,5.3241,34815,0
2009-07-20,5.3802,5.4553,5.1459,5.2489,41799,0
2009-07-21,5.2115,5.4739,5.1366,5.3802,22257,0
2009-07-22,5.3616,5.4739,5.3521,5.4177,28083,0
2009-07-23,5.399,5.8677,5.1177,5.8488,67811,0
2009-07-24,5.7646,5.7832,5.5396,5.6333,17923,0
2009-07-27,5.6427,5.877,5.5209,5.5959,14110,0
2009-07-28,5.5584,5.6802,5.5209,5.652,12971,0
2009-07-29,5.7832,5.7832,5.4833,5.5489,23709,0
2009-07-30,5.5115,5.8959,5.4739,5.6333,31938,0
2009-07-31,5.6146,5.6333,5.3802,5.3802,33702,0
2009-08-03,5.4272,5.6333,5.071,5.1648,24285,0
2009-08-04,5.0992,5.4928,5.0054,5.1833,22008,0
2009-08-05,5.1833,5.1833,4.921,5.0241,18157,0
2009-08-06,5.0428,5.0803,4.8929,4.921,63909,0
2009-08-07,4.8929,5.2397,4.8929,5.1648,26187,0
2009-08-10,5.1366,5.4459,5.0334,5.3427,16527,0
2009-08-11,5.2397,5.2489,5.0147,5.0428,18028,0
2009-08-12,5.0521,5.2489,5.0521,5.1648,14446,0
2009-08-13,5.1928,5.3146,5.0616,5.1928,17973,0
2009-08-14,5.2022,5.296,5.0428,5.1553,38563,0
2009-08-17,5.1928,5.296,5.071,5.2304,23408,0
2009-08-18,5.2771,5.2771,5.0803,5.1366,18147,0
2009-08-19,5.0521,5.2678,5.0521,5.2489,16887,0
2009-08-20,5.2304,5.3146,5.1366,5.2489,22509,0
2009-08-21,5.3334,5.3334,5.1741,5.2115,43566,0
2009-08-24,5.2304,5.3427,5.0992,5.3334,33382,0
2009-08-25,5.3427,5.3427,5.2397,5.2489,10513,0
2009-08-26,5.2585,5.3709,5.2115,5.3709,21183,0
2009-08-27,5.2865,5.4833,5.2304,5.4833,20208,0
2009-08-28,5.5303,5.5303,5.2022,5.3241,35582,0
2009-08-31,5.2771,5.2865,5.1741,5.2022,38804,0
2009-09-01,5.1553,5.3241,4.9116,4.9116,44387,0
2009-09-02,4.921,5.2115,4.9116,5.2115,56727,0
2009-09-03,5.2209,5.3146,5.1928,5.2585,9972,0
2009-09-04,5.1833,5.3053,5.1741,5.296,17121,0
2009-09-08,5.3427,5.4272,5.2489,5.399,34926,0
2009-09-09,5.3802,5.6146,5.3053,5.5959,19867,0
2009-09-10,5.5677,5.624,5.3898,5.6146,21140,0
2009-09-11,5.6053,5.6053,5.4365,5.5959,29005,0
2009-09-14,5.5209,5.8677,5.3802,5.8584,26472,0
2009-09-15,5.8863,5.9052,5.7739,5.7927,19776,0
2009-09-16,5.8303,5.8303,5.7365,5.7646,12818,0
2009-09-17,5.7739,5.8208,5.624,5.8021,10509,0
2009-09-18,5.8303,5.9426,5.5584,5.8677,66481,0
2009-09-21,5.7832,5.8114,5.6896,5.7927,21629,0
2009-09-22,5.8677,5.8677,5.6802,5.6896,19471,0
2009-09-23,5.7176,5.7176,5.5771,5.5864,13257,0
2009-09-24,5.6333,5.6333,5.5021,5.5209,31889,0
2009-09-25,5.5115,5.5303,5.3521,5.3898,26886,0
2009-09-28,5.3616,5.4177,5.2209,5.2585,21016,0
2009-09-29,5.2771,5.3334,5.2397,5.2489,34074,0
2009-09-30,5.4177,5.4177,5.0334,5.0992,59339,0
2009-10-01,5.0334,5.0334,4.8834,4.8929,50154,0
2009-10-02,4.8741,5.2585,4.8084,4.8178,81250,0
2009-10-05,4.9022,4.996,4.8554,4.9304,22808,0
2009-10-06,4.9866,5.0334,4.9022,5.0241,24435,0
2009-10-07,4.9772,5.1084,4.9678,4.9678,19967,0
2009-10-08,5.0897,5.0992,5.0054,5.0334,23241,0
2009-10-09,5.0897,5.0897,4.9678,5.0616,24774,0
2009-10-12,5.0334,5.1553,4.7803,5.1084,16784,0
2009-10-13,5.0521,5.0521,4.921,4.9678,10735,0
2009-10-14,5.071,5.2585,4.996,5.1648,11637,0
2009-10-15,5.1272,5.2022,5.1272,5.1741,44081,0
2009-10-16,5.1553,5.2022,5.1553,5.1648,34009,0
2009-10-19,5.1833,5.2022,5.1553,5.2022,36942,0
2009-10-20,5.2022,5.2022,5.1553,5.1833,27292,0
2009-10-21,5.1648,5.2678,5.1553,5.1833,49929,0
2009-10-22,5.1833,5.3146,5.1553,5.2585,41100,0
2009-10-23,5.296,5.3802,5.1741,5.2115,30902,0
2009-10-26,5.2209,5.3053,5.1648,5.2585,23034,0
2009-10-27,5.296,5.6709,5.296,5.4083,29828,0
2009-10-28,5.3709,5.624,5.2022,5.5303,24719,0
2009-10-29,5.5303,5.7365,5.4647,5.6146,52934,0
2009-10-30,5.5677,5.6802,5.4833,5.5115,57275,0
2009-11-02,5.4833,5.5677,5.4833,5.5021,40220,0
2009-11-03,5.4833,5.5303,5.2678,5.5303,18436,0
2009-11-04,5.5677,5.7739,5.4833,5.7458,42826,0
2009-11-05,5.8021,5.8021,5.6427,5.6802,34715,0
2009-11-06,5.6053,5.7083,5.5677,5.652,16777,0
2009-11-09,5.624,5.8114,5.5584,5.8114,39674,0
2009-11-10,5.8114,5.8303,5.5959,5.5959,13446,0
2009-11-11,5.6896,5.8208,5.6146,5.7365,24252,0
2009-11-12,5.5677,5.699,5.4647,5.5959,33543,0
2009-11-13,5.6427,5.8114,5.4365,5.7739,33851,0
2009-11-16,5.8488,5.8959,5.4739,5.7646,31808,0
2009-11-17,5.7458,5.9052,5.5115,5.7739,26699,0
2009-11-18,5.7739,5.8395,5.6146,5.8303,33703,0
2009-11-19,5.7646,5.7927,5.6146,5.652,37203,0
2009-11-20,5.6146,5.8021,5.6146,5.6333,26008,0
2009-11-23,5.7553,5.7927,5.6615,5.7271,39085,0
2009-11-24,5.4459,5.7646,5.4459,5.7553,15864,0
2009-11-25,5.7739,5.7739,5.6896,5.7176,18501,0
2009-11-27,5.4739,5.6709,5.4739,5.5677,21630,0
2009-11-30,5.5396,5.7458,5.4459,5.7458,71680,0
2009-12-01,5.8395,6.1208,5.5959,5.8584,43718,0
2009-12-02,5.8584,5.8959,5.6896,5.8021,15228,0
2009-12-03,5.8114,5.8114,5.5677,5.6709,35639,0
2009-12-04,5.7553,5.8114,5.699,5.8021,27941,0
2009-12-07,5.7739,5.8114,5.6146,5.7646,16986,0
2009-12-08,5.7365,5.8863,5.6802,5.8584,28400,0
2009-12-09,5.8488,5.8959,5.6333,5.8959,34152,0
2009-12-10,5.9144,5.9144,5.6615,5.7927,30854,0
2009-12-11,5.7832,5.8584,5.7365,5.7739,6002,0
2009-12-14,5.877,6.0364,5.8114,6.0176,5736,0
2009-12-15,5.9896,6.0927,5.8395,5.8395,53675,0
2009-12-16,5.9144,6.1114,5.8488,5.9333,29992,0
2009-12-17,5.8584,6.0738,5.8584,5.9896,29350,0
2009-12-18,6.0552,6.102,5.9426,5.952,92320,0
2009-12-21,5.9615,6.0927,5.8395,5.877,48772,0
2009-12-22,5.8959,5.9708,5.8584,5.924,40924,0
2009-12-23,5.9801,6.0927,5.9333,6.0552,8258,0
2009-12-24,6.0552,6.0645,6.0176,6.0645,8671,0
2009-12-28,6.0927,6.1208,5.9801,6.1208,10383,0
2009-12-29,6.1114,6.5239,5.924,6.3175,26415,0
2009-12-30,6.2708,6.4113,6.0552,6.402,15877,0
2009-12-31,6.4207,6.4394,6.1864,6.327,12025,0
2010-01-04,6.4394,6.955,6.28,6.8799,47042,0
2010-01-05,6.955,6.9644,6.6644,6.7113,23680,0
2010-01-06,6.6831,6.7113,6.2144,6.402,72761,0
2010-01-07,6.5332,6.5332,6.0364,6.0364,26745,0
2010-01-08,6.0458,6.6363,6.0458,6.4769,29128,0
2010-01-11,6.4769,6.5614,6.327,6.3645,21224,0
2010-01-12,6.2895,6.3645,6.0458,6.1301,33771,0
2010-01-13,6.1394,6.5706,6.0082,6.0645,40633,0
2010-01-14,6.0552,6.3738,5.9708,6.2144,28439,0
2010-01-15,6.2332,6.2426,6.0645,6.2332,42932,0
2010-01-19,6.5143,6.5614,6.5143,6.5425,25724,0
2010-01-20,6.552,6.552,6.1488,6.1583,61962,0
2010-01-21,6.0927,6.9926,6.0927,6.73,127771,0
2010-01-22,6.6363,6.7113,6.0927,6.1676,39324,0
2010-01-25,6.2144,6.2426,6.102,6.102,9097,0
2010-01-26,6.0738,6.2614,6.0082,6.0082,20370,0
2010-01-27,5.9989,6.0927,5.8584,6.0176,70673,0
2010-01-28,6.3082,6.3082,5.9052,6.0082,29086,0
2010-01-29,6.3738,6.4583,5.9615,5.9989,11777,0
2010-02-01,5.924,5.952,5.6709,5.924,39419,0
2010-02-02,5.924,6.1208,5.924,5.952,45524,0
2010-02-03,5.952,6.102,5.8021,5.8584,33113,0
2010-02-04,6.2051,6.2051,5.7365,5.7553,24545,0
2010-02-05,5.7832,5.9426,5.7176,5.8021,38944,0
2010-02-08,5.7927,5.9144,5.699,5.699,26691,0
2010-02-09,5.8114,5.9333,5.7927,5.8488,6746,0
2010-02-10,5.8114,5.9801,5.8021,5.9052,13975,0
2010-02-11,5.8677,5.924,5.8208,5.8488,28262,0
2010-02-12,5.7927,5.9708,5.7927,5.877,25984,0
2010-02-16,5.924,5.924,5.8114,5.8303,14436,0
2010-02-17,5.8584,5.8863,5.8303,5.877,11409,0
2010-02-18,5.8863,5.9052,5.8488,5.8584,16672,0
2010-02-19,5.8584,5.924,5.8395,5.8677,28010,0
2010-02-22,5.9052,6.2426,5.8584,6.177,36777,0
2010-02-23,5.924,6.1583,5.8395,5.877,23116,0
2010-02-24,5.8959,5.9989,5.8959,5.952,5304,0
2010-02-25,5.877,5.9052,5.8584,5.8863,9502,0
2010-02-26,5.9708,5.9708,5.8863,5.8863,8179,0
2010-03-01,5.9426,6.1864,5.9426,6.1488,19633,0
2010-03-02,6.2051,6.2426,5.9615,6.0645,42136,0
2010-03-03,6.0927,6.2332,6.0927,6.1676,6885,0
2010-03-04,6.1676,6.2239,6.102,6.2051,6996,0
2010-03-05,6.2239,6.4394,6.2239,6.4394,20673,0
2010-03-08,6.1864,6.4207,6.1864,6.402,11399,0
2010-03-09,6.2051,6.4957,6.2051,6.4863,5673,0
2010-03-10,6.4676,6.5239,6.3738,6.5239,19369,0
2010-03-11,6.4583,6.552,6.3738,6.5425,14684,0
2010-03-12,6.5425,6.5425,6.3738,6.4957,13168,0
2010-03-15,6.4487,6.4487,6.2239,6.2426,22557,0
2010-03-16,6.2519,6.2519,5.8395,6.0458,34652,0
2010-03-17,6.0645,6.2426,5.8959,6.1676,8551,0
2010-03-18,5.9708,6.1394,5.9708,6.0271,46398,0
2010-03-19,6.0738,6.0738,5.7553,5.8114,70834,0
2010-03-22,5.7739,6.1208,5.7271,5.9615,8052,0
2010-03-23,5.877,5.9989,5.877,5.952,15902,0
2010-03-24,5.9333,6.0176,5.8677,5.877,9139,0
2010-03-25,5.952,6.0552,5.877,5.8863,23037,0
2010-03-26,5.7271,5.924,5.4928,5.7832,41052,0
2010-03-29,5.7832,5.9801,5.5677,5.7832,12643,0
2010-03-30,5.6427,5.924,5.6427,5.8021,15097,0
2010-03-31,5.7553,5.8677,5.7553,5.8114,14997,0
2010-04-01,5.8303,6.4676,5.7458,5.8395,36712,0
2010-04-05,5.8303,6.0645,5.8303,5.9896,26073,0
2010-04-06,6.0552,6.1208,5.9708,6.0832,12245,0
2010-04-07,6.0552,6.3738,6.0552,6.1114,19615,0
2010-04-08,6.1114,6.1676,6.0927,6.0927,7213,0
2010-04-09,6.0927,6.1864,6.0927,6.177,18747,0
2010-04-12,6.2332,6.2332,6.0738,6.0738,41984,0
2010-04-13,6.0927,6.1488,6.0176,6.1114,34201,0
2010-04-14,6.1488,6.3457,6.0271,6.3457,36965,0
2010-04-15,6.3364,6.3645,6.2614,6.3457,22360,0
2010-04-16,6.3457,6.4676,6.28,6.327,21014,0
2010-04-19,6.28,6.3738,6.2144,6.3364,9263,0
2010-04-20,6.3457,6.3738,6.3364,6.3738,11292,0
2010-04-21,6.3645,6.3927,6.2144,6.3738,26467,0
2010-04-22,6.2895,6.3738,6.2239,6.327,25929,0
2010-04-23,6.4207,6.4676,6.3175,6.3831,18672,0
2010-04-26,6.4207,6.7582,6.4207,6.5799,18842,0
2010-04-27,6.5425,6.6081,6.1114,6.1301,39254,0
2010-04-28,6.1488,6.2614,6.1114,6.1958,21259,0
2010-04-29,6.2895,6.4113,6.2239,6.3927,32872,0
2010-04-30,7.0019,7.4517,6.4113,6.4487,78267,0
2010-05-03,6.4957,6.6363,6.102,6.5614,59416,0
2010-05-04,6.4487,6.5425,6.2051,6.4676,41468,0
2010-05-05,6.5614,6.627,6.4769,6.4863,45701,0
2010-05-06,6.5239,6.6551,6.0552,6.2239,40780,0
2010-05-07,6.2239,6.5332,6.2144,6.2519,37087,0
2010-05-10,6.4957,6.7113,6.4207,6.6831,47422,0
2010-05-11,6.5988,6.8143,6.5988,6.7956,22359,0
2010-05-12,6.7394,7.1142,6.5614,7.0582,40226,0
2010-05-13,7.03,7.0768,6.8799,6.9081,23096,0
2010-05-14,6.8425,6.8425,6.4207,6.5614,24935,0
2010-05-17,6.6176,6.7113,6.4583,6.552,21264,0
2010-05-18,6.6644,6.7113,6.402,6.4487,28868,0
2010-05-19,6.402,6.5895,6.327,6.4207,29415,0
2010-05-20,6.2708,6.5425,5.9144,6.0458,54700,0
2010-05-21,5.9615,6.1676,5.924,6.0176,42972,0
2010-05-24,6.0176,6.1864,6.0176,6.1301,31319,0
2010-05-25,5.9989,6.1488,5.9801,6.0552,24848,0
2010-05-26,6.2239,6.3645,6.0176,6.1114,27781,0
2010-05-27,6.2426,6.627,6.2426,6.6176,28546,0
2010-05-28,6.5799,6.6081,6.3364,6.3738,20728,0
2010-06-01,6.2989,6.4583,5.9989,6.1208,35574,0
2010-06-02,6.2239,6.552,6.2144,6.5425,27679,0
2010-06-03,6.6081,6.6176,6.4769,6.552,15282,0
2010-06-04,6.4207,6.5988,6.1488,6.1488,34957,0
2010-06-07,6.1583,6.3175,6.1301,6.1583,29977,0
2010-06-08,6.2519,6.2519,6.0927,6.102,22930,0
2010-06-09,6.1676,6.2332,6.1394,6.177,28234,0
2010-06-10,6.2051,6.2519,6.1394,6.2519,35071,0
2010-06-11,6.1676,6.3831,6.1676,6.3645,19191,0
2010-06-14,6.4394,6.5895,6.0927,6.1208,51880,0
2010-06-15,6.1394,6.28,6.0832,6.1958,89533,0
2010-06-16,6.1864,6.3738,6.1864,6.2895,80306,0
2010-06-17,6.4113,6.4301,6.2332,6.2895,13605,0
2010-06-18,6.3457,6.4863,6.327,6.3551,58179,0
2010-06-21,6.4207,6.4207,6.1864,6.1864,29343,0
2010-06-22,6.2332,6.3082,6.0927,6.102,17824,0
2010-06-23,6.1114,6.177,6.0927,6.1394,17622,0
2010-06-24,6.0927,6.1301,5.9801,6.0082,23843,0
2010-06-25,6.0552,6.0552,5.6709,5.6802,202654,0
2010-06-28,5.7458,5.8959,5.7271,5.8208,28019,0
2010-06-29,5.7553,5.7646,5.5303,5.652,41312,0
2010-06-30,5.6709,5.7083,5.6053,5.6802,54390,0
2010-07-01,5.6427,5.7832,5.6427,5.6896,23318,0
2010-07-02,5.7458,5.7927,5.6146,5.6146,32713,0
2010-07-06,5.7553,5.7553,5.4177,5.4272,59146,0
2010-07-07,5.4083,5.5303,5.3898,5.5303,41662,0
2010-07-08,5.5677,5.6896,5.4553,5.5209,29777,0
2010-07-09,5.5303,5.624,5.4833,5.6053,15186,0
2010-07-12,5.6333,5.8584,5.4833,5.4833,14786,0
2010-07-13,5.5677,5.7739,5.5677,5.7646,30170,0
2010-07-14,5.7739,5.8863,5.7176,5.7458,8448,0
2010-07-15,5.7832,5.7832,5.624,5.6427,7532,0
2010-07-16,5.624,5.6896,5.4365,5.4365,30392,0
2010-07-19,5.4647,5.5864,5.4459,5.5115,9388,0
2010-07-20,5.4459,5.624,5.4365,5.6146,13234,0
2010-07-21,5.6709,5.8021,5.5209,5.5209,11372,0
2010-07-22,5.6146,5.8021,5.6146,5.7927,21043,0
2010-07-23,5.7739,6.1208,5.6615,6.1114,40610,0
2010-07-26,6.1114,6.1114,5.7927,5.924,49825,0
2010-07-27,5.9801,6.0271,5.7646,5.8488,32265,0
2010-07-28,5.8488,6.0271,5.7927,5.952,34854,0
2010-07-29,6.0927,6.4583,6.0927,6.4583,60656,0
2010-07-30,6.3831,6.5988,6.3082,6.4769,59678,0
2010-08-02,6.6456,6.7863,6.6176,6.7675,42717,0
2010-08-03,6.8613,7.03,6.5799,6.8143,106721,0
2010-08-04,6.8706,6.9081,6.7863,6.9081,33768,0
2010-08-05,6.8799,6.8799,6.627,6.7394,28572,0
2010-08-06,6.7019,6.8894,6.7019,6.8425,25018,0
2010-08-09,6.9175,7.03,6.8988,7.03,40086,0
2010-08-10,6.9644,7.1987,6.7863,6.7863,30403,0
2010-08-11,6.7019,6.805,6.4676,6.4863,43166,0
2010-08-12,6.4207,6.6176,6.3364,6.402,40247,0
2010-08-13,6.3645,6.4676,6.2239,6.2332,40180,0
2010-08-16,6.2051,6.505,6.0832,6.1488,76888,0
2010-08-17,6.2144,6.3364,6.102,6.1676,40732,0
2010-08-18,6.1676,6.2332,6.0458,6.1208,32608,0
2010-08-19,6.0832,6.177,5.9896,5.9896,28667,0
2010-08-20,5.952,6.0927,5.952,6.0176,73264,0
2010-08-23,6.0738,6.1488,5.9333,5.9333,23889,0
2010-08-24,6.1394,6.1394,5.7832,5.7927,42346,0
2010-08-25,5.7832,6.0927,5.7832,6.0927,27411,0
2010-08-26,6.1394,6.3175,6.1394,6.177,29391,0
2010-08-27,6.2614,6.3082,6.177,6.2895,21138,0
2010-08-30,6.28,6.28,5.9989,6.0832,30929,0
2010-08-31,6.0645,6.2519,6.0082,6.1114,29185,0
2010-09-01,6.2051,6.5425,6.1958,6.3645,51022,0
2010-09-02,6.3364,6.4583,6.3364,6.3645,39908,0
2010-09-03,6.2426,6.4676,6.2426,6.4676,27402,0
2010-09-07,6.4583,6.5332,6.1583,6.2239,34173,0
2010-09-08,6.2614,6.3364,6.2239,6.28,22476,0
2010-09-09,6.3457,6.402,6.2989,6.3364,13506,0
2010-09-10,6.3364,6.4207,6.2708,6.2989,19925,0
2010-09-13,6.3738,6.5143,6.3738,6.4769,31501,0
2010-09-14,6.4394,6.5895,6.4394,6.5143,26507,0
2010-09-15,6.4676,6.5988,6.4676,6.5332,22105,0
2010-09-16,6.5425,6.7019,6.4957,6.5332,17169,0
2010-09-17,6.627,6.627,6.3927,6.4583,34299,0
2010-09-20,6.402,6.6551,6.2144,6.5143,37134,0
2010-09-21,6.5614,6.5614,6.4113,6.4113,18613,0
2010-09-22,6.4113,6.4113,6.3175,6.3645,12150,0
2010-09-23,6.3082,6.4583,6.2519,6.2708,16241,0
2010-09-24,6.327,6.4863,6.2989,6.4583,22424,0
2010-09-27,6.4769,6.5614,6.402,6.4301,33045,0
2010-09-28,6.4394,6.5425,6.3457,6.505,16893,0
2010-09-29,6.505,6.5332,6.28,6.3364,55672,0
2010-09-30,6.4394,6.4676,6.1488,6.402,39784,0
2010-10-01,6.4207,6.4207,6.2426,6.3927,16218,0
2010-10-04,6.3551,6.4301,6.2426,6.2426,14493,0
2010-10-05,6.3175,6.4676,6.3175,6.4676,22426,0
2010-10-06,6.4676,6.4863,6.2332,6.3927,16031,0
2010-10-07,6.4487,6.4487,6.2614,6.2989,13663,0
2010-10-08,6.3551,6.4676,6.3551,6.4301,12118,0
2010-10-11,6.402,6.4113,6.3082,6.3645,5396,0
2010-10-12,6.3645,6.3831,6.28,6.3551,6774,0
2010-10-13,6.3738,6.5425,6.327,6.5239,51011,0
2010-10-14,6.552,6.6081,6.4769,6.5799,22895,0
2010-10-15,6.6737,6.6737,6.5988,6.6081,29937,0
2010-10-18,6.6081,6.6456,6.5143,6.627,11437,0
2010-10-19,6.5706,6.6176,6.4769,6.5239,27336,0
2010-10-20,6.5799,6.6363,6.4863,6.5614,15010,0
2010-10-21,6.627,6.6644,6.4301,6.4863,19746,0
2010-10-22,6.8799,7.7798,6.8706,7.6392,300507,0
2010-10-25,7.733,8.211,7.733,8.136,135123,0
2010-10-26,8.136,8.3892,8.0142,8.061,82228,0
2010-10-27,8.0516,8.0516,7.686,7.7704,48099,0
2010-10-28,7.8548,7.9486,7.6392,7.836,36376,0
2010-10-29,7.836,8.0142,7.6017,7.8923,20511,0
2010-11-01,7.8923,8.1923,7.7611,7.8642,42963,0
2010-11-02,7.9766,8.1079,7.9204,8.0798,54816,0
2010-11-03,8.0422,8.061,7.7237,7.8735,42517,0
2010-11-04,7.986,8.1172,7.8735,8.0704,85174,0
2010-11-05,8.1079,8.1079,7.7517,7.8735,78095,0
2010-11-08,7.8735,7.9204,7.6204,7.8267,27574,0
2010-11-09,7.958,7.958,7.6955,7.7142,38915,0
2010-11-10,7.7798,7.9204,7.6955,7.8548,33725,0
2010-11-11,7.7798,7.883,7.733,7.8455,13740,0
2010-11-12,7.7798,7.8079,7.5548,7.5548,48298,0
2010-11-15,7.611,7.686,7.4893,7.6392,27029,0
2010-11-16,7.5925,7.5925,7.4049,7.508,37917,0
2010-11-17,7.4705,7.6766,7.433,7.4517,12568,0
2010-11-18,7.5267,7.733,7.433,7.4705,20233,0
2010-11-19,7.4611,7.6017,7.4143,7.4611,26054,0
2010-11-22,7.5548,7.9672,7.4517,7.733,159627,0
2010-11-23,7.6674,8.0329,7.6299,8.0048,77016,0
2010-11-24,8.061,8.9515,8.0516,8.9046,261261,0
2010-11-26,8.8953,8.8953,8.4266,8.4454,37365,0
2010-11-29,8.7078,8.8015,8.5391,8.6609,133908,0
2010-11-30,8.5953,8.7078,8.4359,8.4547,68111,0
2010-12-01,8.6422,8.7078,8.5485,8.5953,40431,0
2010-12-02,8.5766,8.5766,8.361,8.3985,59645,0
2010-12-03,8.3985,8.4359,8.2485,8.3141,26839,0
2010-12-06,8.3328,8.3421,8.0986,8.2016,35432,0
2010-12-07,8.2485,9.1299,8.2016,9.0735,142870,0
2010-12-08,9.1479,9.2603,9.0171,9.1479,63837,0
2010-12-09,9.2506,9.2506,8.8109,8.8765,43093,0
2010-12-10,8.8765,8.9983,8.3797,8.4734,49387,0
2010-12-13,8.4734,8.4734,8.2016,8.4172,42441,0
2010-12-14,8.4359,8.4922,8.3703,8.4734,45208,0
2010-12-15,8.4172,8.4828,8.3141,8.3703,20225,0
2010-12-16,8.3328,8.361,8.211,8.2485,33703,0
2010-12-17,8.2954,8.4359,8.2203,8.3892,24147,0
2010-12-20,8.2672,8.5671,8.2672,8.4828,23608,0
2010-12-21,8.5578,8.7641,8.5391,8.6609,32787,0
2010-12-22,8.7265,8.7827,8.2766,8.3141,31117,0
2010-12-23,8.2859,8.4266,8.0704,8.1642,49220,0
2010-12-27,8.061,8.4359,7.9766,8.2954,84470,0
2010-12-28,8.2766,8.3703,8.1923,8.2391,30451,0
2010-12-29,8.0892,8.4734,8.0892,8.4454,59276,0
2010-12-30,8.3985,8.3985,8.2579,8.3516,24117,0
2010-12-31,8.2766,8.4547,8.2298,8.3047,18621,0
2011-01-03,8.3516,8.4359,8.0892,8.3703,52819,0
2011-01-04,8.361,8.5766,8.2766,8.5015,50664,0
2011-01-05,8.4547,8.4547,7.9954,8.3797,38916,0
2011-01-06,8.3516,8.3516,8.1735,8.2672,34318,0
2011-01-07,8.2859,8.3236,8.1547,8.3236,26389,0
2011-01-10,8.2391,8.6047,8.1923,8.6047,23017,0
2011-01-11,8.6141,8.7641,8.5015,8.7641,23765,0
2011-01-12,8.8483,8.8483,8.5203,8.6235,16638,0
2011-01-13,8.5859,8.8015,8.5578,8.7265,30691,0
2011-01-14,8.7641,8.9796,8.7641,8.914,24775,0
2011-01-18,8.914,8.914,8.7171,8.7359,24303,0
2011-01-19,8.6422,8.6891,8.4359,8.4359,22921,0
2011-01-20,8.4266,8.5485,8.1547,8.1735,35905,0
2011-01-21,8.0329,8.2203,8.0142,8.0422,20658,0
2011-01-24,8.0422,8.211,8.0422,8.1923,14377,0
2011-01-25,8.2203,8.361,8.2016,8.3421,22567,0
2011-01-26,8.3892,8.7733,8.3421,8.3892,45120,0
2011-01-27,8.3892,8.5766,8.3421,8.4641,22823,0
2011-01-28,8.4359,8.5297,8.0236,8.0236,47637,0
2011-01-31,8.0142,8.3236,7.9486,8.2954,69560,0
2011-02-01,8.3141,8.5485,8.2672,8.5297,24270,0
2011-02-02,8.061,8.4828,8.061,8.3421,35803,0
2011-02-03,8.4547,8.5671,8.1547,8.4359,23159,0
2011-02-04,8.3985,8.511,8.3516,8.511,26286,0
2011-02-07,8.511,9.2894,8.511,8.9421,113420,0
2011-02-08,8.914,8.9515,8.6327,8.6984,24398,0
2011-02-09,8.6609,8.7171,8.5297,8.5671,17743,0
2011-02-10,8.6235,8.8953,8.6047,8.8109,63210,0
2011-02-11,8.8109,8.9046,8.7359,8.9046,28076,0
2011-02-14,8.9046,9.0453,8.8671,8.9234,55862,0
2011-02-15,8.9702,9.064,8.8297,8.8297,39152,0
2011-02-16,8.8109,8.9515,8.7171,8.7359,21413,0
2011-02-18,8.7922,8.8109,8.7078,8.7922,27780,0
2011-02-22,8.4922,8.5297,8.3141,8.3141,76640,0
2011-02-23,8.2954,8.4266,8.211,8.211,32795,0
2011-02-24,8.2016,8.3141,8.0142,8.0516,52679,0
2011-02-25,7.8735,8.3141,7.8079,8.2954,50960,0
2011-02-28,8.2954,8.3236,7.686,7.9672,105847,0
2011-03-01,8.0048,8.0048,7.8267,8.0048,32303,0
2011-03-02,7.9954,8.0798,7.8735,7.9298,19133,0
2011-03-03,8.0798,8.2579,7.9766,8.2203,31815,0
2011-03-04,8.2579,8.2579,8.0516,8.0516,12275,0
2011-03-07,7.9672,8.0422,7.733,7.8923,71358,0
2011-03-08,7.8923,8.1642,7.7142,7.8173,78408,0
2011-03-09,7.7893,7.9672,7.7704,7.8455,16136,0
2011-03-10,7.7704,7.7798,7.6392,7.6581,37381,0
2011-03-11,7.611,7.733,7.5454,7.6299,47384,0
2011-03-14,7.5736,7.6299,7.4049,7.5643,42301,0
2011-03-15,7.3581,7.5361,7.3581,7.4517,32303,0
2011-03-16,7.4143,7.5174,7.3674,7.3861,41470,0
2011-03-17,7.5361,7.5361,7.3767,7.433,18453,0
2011-03-18,7.4987,7.6299,7.3581,7.3861,101891,0
2011-03-21,7.5267,7.6581,7.4517,7.6581,18492,0
2011-03-22,7.6299,7.7048,7.508,7.5454,36514,0
2011-03-23,7.5454,7.6674,7.4517,7.611,42637,0
2011-03-24,7.6392,7.6486,7.5643,7.6392,9922,0
2011-03-25,7.583,7.7798,7.583,7.7142,57013,0
2011-03-28,7.7142,7.8735,7.6674,7.8642,111964,0
2011-03-29,7.883,8.0798,7.7517,8.061,31946,0
2011-03-30,8.1266,8.1923,8.0142,8.1547,20967,0
2011-03-31,8.0704,8.4172,8.0516,8.3047,54184,0
2011-04-01,8.361,8.4641,8.2954,8.4454,36140,0
2011-04-04,8.511,8.6703,8.4922,8.6703,56642,0
2011-04-05,8.6703,8.8953,8.5671,8.8297,78895,0
2011-04-06,8.8297,9.0831,8.7922,9.0453,65972,0
2011-04-07,9.0546,9.1012,8.9234,8.989,50676,0
2011-04-08,9.064,9.064,8.511,8.5485,24136,0
2011-04-11,8.5766,8.7733,8.4734,8.6047,35899,0
2011-04-12,8.6703,8.6703,8.5015,8.511,12484,0
2011-04-13,8.5953,8.6515,8.4828,8.4828,18008,0
2011-04-14,8.4454,8.5015,8.3421,8.5015,26759,0
2011-04-15,8.5297,8.5766,8.4547,8.5766,23985,0
2011-04-18,8.5297,8.5766,8.2485,8.2672,28116,0
2011-04-19,8.3236,8.4077,8.2672,8.3141,12698,0
2011-04-20,8.4641,8.4828,8.3236,8.361,20409,0
2011-04-21,8.3516,8.4359,8.2298,8.2954,27387,0
2011-04-25,8.1829,8.2766,8.0516,8.0986,21192,0
2011-04-26,8.136,8.4922,8.136,8.3892,23550,0
2011-04-27,8.3892,8.4828,8.3892,8.4359,30080,0
2011-04-28,8.4266,8.4359,8.3141,8.4172,15605,0
2011-04-29,8.4359,8.4359,8.3047,8.3236,14215,0
2011-05-02,8.2298,8.2298,7.733,7.733,102736,0
2011-05-03,7.733,7.8173,7.4143,7.5267,88851,0
2011-05-04,7.5267,7.5643,7.4517,7.4799,97520,0
2011-05-05,7.4424,7.4987,7.433,7.4799,49385,0
2011-05-06,7.9486,8.0236,7.733,7.9672,203143,0
2011-05-09,7.986,8.0986,7.9672,8.0704,52515,0
2011-05-10,8.1453,8.3141,8.061,8.2954,37854,0
2011-05-11,8.2766,8.3328,8.1079,8.1079,32377,0
2011-05-12,8.0704,8.4828,8.0704,8.4454,47054,0
2011-05-13,8.4454,8.4734,8.2672,8.2672,40026,0
2011-05-16,8.2391,8.2579,8.061,8.0704,56464,0
2011-05-17,8.0422,8.2298,7.9486,7.9672,35832,0
2011-05-18,7.9766,8.0986,7.958,8.0986,40859,0
2011-05-19,8.0986,8.1453,7.9954,8.0329,30271,0
2011-05-20,7.9766,8.211,7.9204,8.0892,34712,0
2011-05-23,7.9486,8.0329,7.8923,7.8923,43436,0
2011-05-24,7.9486,7.9486,7.5174,7.5174,149786,0
2011-05-25,7.4705,7.6766,7.3955,7.4987,375743,0
2011-05-26,7.508,7.7986,7.4799,7.7893,48143,0
2011-05-27,7.8079,7.986,7.7893,7.9486,49210,0
2011-05-31,8.0798,8.211,8.061,8.1829,50634,0
2011-06-01,8.1735,8.1735,7.9486,7.9766,43232,0
2011-06-02,7.9672,8.1266,7.9672,8.0798,31729,0
2011-06-03,7.9016,8.0329,7.8735,7.9954,62460,0
2011-06-06,7.9672,8.0142,7.8642,7.883,20183,0
2011-06-07,7.9111,8.0516,7.8548,7.883,30107,0
2011-06-08,7.8548,8.0329,7.7986,7.8548,32539,0
2011-06-09,7.8735,8.0329,7.7893,7.9486,27673,0
2011-06-10,7.9298,8.0798,7.836,7.8735,40351,0
2011-06-13,7.9111,7.9111,7.6392,7.6581,33968,0
2011-06-14,7.7986,8.0704,7.7423,7.7893,63697,0
2011-06-15,7.686,7.9016,7.6766,7.8455,43406,0
2011-06-16,7.8455,7.8735,7.7237,7.733,47729,0
2011-06-17,7.7893,7.883,7.6581,7.7237,74033,0
2011-06-20,7.7048,7.7048,7.583,7.583,21679,0
2011-06-21,7.6204,7.6486,7.4799,7.5548,42655,0
2011-06-22,7.5361,7.5736,7.4424,7.4705,23133,0
2011-06-23,7.4049,7.4143,7.1612,7.2736,42128,0
2011-06-24,7.2831,7.3861,7.1612,7.3674,304295,0
2011-06-27,7.3581,7.4237,7.1705,7.3111,83298,0
2011-06-28,7.3299,7.3487,7.2175,7.2831,70566,0
2011-06-29,7.3111,7.6299,7.2361,7.611,58597,0
2011-06-30,7.6486,7.8923,7.5361,7.7611,119106,0
2011-07-01,7.8079,7.9486,7.6955,7.9016,70889,0
2011-07-05,7.9111,7.9486,7.7237,7.9392,32946,0
2011-07-06,7.9392,7.9672,7.7611,7.9204,30572,0
2011-07-07,7.8923,8.0236,7.8735,7.9298,31046,0
2011-07-08,7.8548,7.9111,7.7517,7.8923,35221,0
2011-07-11,7.7893,7.9672,7.7237,7.9204,46721,0
2011-07-12,7.8548,7.9392,7.7798,7.8173,54725,0
2011-07-13,7.8079,7.8079,7.611,7.6674,54783,0
2011-07-14,7.7611,7.7611,7.5267,7.5361,40624,0
2011-07-15,7.5643,7.686,7.4517,7.5454,98246,0
2011-07-18,7.508,7.6674,7.4799,7.4799,63050,0
2011-07-19,7.4987,7.5548,7.3299,7.3955,68665,0
2011-07-20,7.3955,7.4424,7.2643,7.3767,52793,0
2011-07-21,7.4237,7.5454,7.3487,7.4987,39027,0
2011-07-22,7.4987,7.5267,7.4611,7.5174,37076,0
2011-07-25,7.4517,7.6017,7.433,7.5925,25047,0
2011-07-26,7.4143,7.6017,7.4143,7.5736,20802,0
2011-07-27,7.5454,7.5548,7.2736,7.3487,40280,0
2011-07-28,7.3861,7.4049,7.2925,7.3861,28866,0
2011-07-29,7.3861,7.5548,7.2736,7.3299,62140,0
2011-08-01,7.4893,7.6299,7.3861,7.6017,72781,0
2011-08-02,7.583,7.6299,7.4424,7.5548,64961,0
2011-08-03,7.4987,7.6674,7.4424,7.508,36045,0
2011-08-04,7.4799,7.5548,7.3861,7.4143,57646,0
2011-08-05,7.0861,7.7798,7.0861,7.5925,148903,0
2011-08-08,7.4424,7.6955,6.3082,6.505,100179,0
2011-08-09,6.73,7.2361,6.4207,7.0956,128953,0
2011-08-10,6.9455,7.0768,6.5706,6.5988,50294,0
2011-08-11,6.6551,7.0393,6.6551,6.8799,67500,0
2011-08-12,6.955,7.2831,6.8519,7.0582,61940,0
2011-08-15,7.1894,7.7517,7.1894,7.6955,120128,0
2011-08-16,7.583,7.7142,7.3861,7.4237,68624,0
2011-08-17,7.4987,7.6955,7.3861,7.6392,52113,0
2011-08-18,7.4049,7.4424,7.0768,7.0956,67023,0
2011-08-19,6.9175,7.5361,6.9175,7.3955,83204,0
2011-08-22,7.6017,7.6955,7.3767,7.5925,41690,0
2011-08-23,7.6674,8.1079,7.6299,8.1079,112086,0
2011-08-24,8.0892,8.1829,7.8735,8.1266,167522,0
2011-08-25,8.1829,8.1829,7.8079,8.0142,57289,0
2011-08-26,7.9486,8.3141,7.8735,8.1079,51066,0
2011-08-29,8.2579,8.4359,8.2298,8.4266,34463,0
2011-08-30,8.3421,8.3703,8.2391,8.2766,20886,0
2011-08-31,8.3328,8.4266,8.2391,8.3516,37450,0
2011-09-01,8.3141,8.4266,8.2391,8.361,66939,0
2011-09-02,8.1923,8.2766,8.0516,8.0798,41349,0
2011-09-06,8.1079,8.2016,7.7986,8.061,71755,0
2011-09-07,8.2016,8.3892,8.1923,8.3703,47038,0
2011-09-08,8.3047,8.3985,8.1266,8.1547,45707,0
2011-09-09,8.0892,8.3141,7.9954,8.1453,40229,0
2011-09-12,8.1453,8.4077,8.0236,8.3703,30326,0
2011-09-13,8.4172,8.4922,8.2391,8.3797,38742,0
2011-09-14,8.511,8.511,8.2485,8.3047,32642,0
2011-09-15,8.3516,8.3516,8.1547,8.3047,19267,0
2011-09-16,8.361,8.361,8.0986,8.0986,72464,0
2011-09-19,7.9766,8.0142,7.8735,7.9298,18602,0
2011-09-20,7.9766,7.9766,7.7237,7.7237,30418,0
2011-09-21,7.7517,7.836,7.4611,7.4893,21796,0
2011-09-22,7.2736,7.3111,6.9737,7.0393,46388,0
2011-09-23,6.9831,7.3111,6.9831,7.1612,23010,0
2011-09-26,7.208,7.2175,6.9362,7.1612,26109,0
2011-09-27,7.3581,7.9111,7.3018,7.4517,50218,0
2011-09-28,7.4799,7.5548,7.2175,7.255,33495,0
2011-09-29,7.4143,7.686,7.3205,7.583,32760,0
2011-09-30,7.4143,7.7048,7.4143,7.4799,32141,0
2011-10-03,7.2455,7.6017,7.1424,7.1519,43364,0
2011-10-04,7.1331,7.8735,6.8519,7.8735,57034,0
2011-10-05,7.8923,8.2203,7.6299,7.8267,41299,0
2011-10-06,7.686,8.0236,7.686,8.0142,44134,0
2011-10-07,7.883,8.0422,7.7142,7.7798,34328,0
2011-10-10,7.958,7.958,7.6581,7.9016,39211,0
2011-10-11,7.836,8.0704,7.8173,8.0704,22835,0
2011-10-12,8.1829,8.2859,8.136,8.2016,26842,0
2011-10-13,8.1642,8.2579,8.0704,8.2203,20661,0
2011-10-14,8.3141,8.3516,7.9486,8.1735,25093,0
2011-10-17,8.0798,8.0798,7.6766,7.7048,22155,0
2011-10-18,7.7142,8.2016,7.6486,8.1735,23302,0
2011-10-19,8.1735,8.2391,7.9392,7.958,20728,0
2011-10-20,7.9016,8.0236,7.7893,7.986,15060,0
2011-10-21,8.1829,8.2391,8.0516,8.2391,26346,0
2011-10-24,8.3047,8.5766,8.3047,8.5015,40689,0
2011-10-25,8.4359,8.5671,8.0892,8.1547,26837,0
2011-10-26,8.4172,8.4172,8.0986,8.3141,27169,0
2011-10-27,8.3236,8.9983,8.1266,8.9983,57816,0
2011-10-28,8.9234,9.0171,8.5203,8.5766,21207,0
2011-10-31,8.2766,8.3703,7.8267,7.8267,40735,0
2011-11-01,7.5454,8.0142,7.5454,7.7237,33690,0
2011-11-02,7.8642,7.9672,7.5174,7.6674,60520,0
2011-11-03,7.6674,8.2766,7.6674,8.2766,46707,0
2011-11-04,8.6703,9.064,8.5578,8.9609,104003,0
2011-11-07,8.9609,9.3729,8.6609,9.2603,68023,0
2011-11-08,9.3069,9.786,9.2137,9.776,89689,0
2011-11-09,9.523,9.758,9.2506,9.3545,48772,0
2011-11-10,9.542,9.645,9.2798,9.551,26166,0
2011-11-11,9.655,9.701,9.561,9.701,56186,0
2011-11-14,9.4582,10.198,9.3458,9.945,85294,0
2011-11-15,10.096,10.545,10.096,10.489,121970,0
2011-11-16,10.414,10.921,10.273,10.282,91968,0
2011-11-17,10.32,10.48,10.104,10.291,45438,0
2011-11-18,10.086,10.442,9.927,10.357,87242,0
2011-11-21,10.489,10.788,10.367,10.61,93142,0
2011-11-22,10.32,10.516,10.058,10.058,73313,0
2011-11-23,9.776,9.776,9.2331,9.4108,64997,0
2011-11-25,9.3826,9.655,9.1479,9.1575,26537,0
2011-11-28,9.4859,9.824,9.3826,9.655,51195,0
2011-11-29,9.767,9.824,9.4108,9.4197,41679,0
2011-11-30,9.4483,9.645,9.2429,9.4948,86425,0
2011-12-01,9.4582,9.833,9.3069,9.599,40777,0
2011-12-02,9.683,9.86,9.683,9.85,38833,0
2011-12-05,10.048,10.629,9.889,10.348,65945,0
2011-12-06,10.142,10.573,10.142,10.563,63482,0
2011-12-07,10.245,10.545,10.245,10.489,33946,0
2011-12-08,9.945,10.282,9.683,9.701,58323,0
2011-12-09,9.72,10.114,9.72,10.058,48210,0
2011-12-12,9.701,10.104,9.701,10.096,32181,0
2011-12-13,9.963,10.339,9.711,9.767,29376,0
2011-12-14,9.655,9.814,9.4859,9.767,50516,0
2011-12-15,9.992,10.255,9.843,10.198,36076,0
2011-12-16,10.217,10.395,10.048,10.376,103648,0
2011-12-19,10.424,10.536,10.132,10.424,75091,0
2011-12-20,10.507,10.845,10.432,10.667,58479,0
2011-12-21,10.639,10.835,10.348,10.752,109914,0
2011-12-22,10.695,10.938,10.573,10.629,38061,0
2011-12-23,10.705,10.817,10.619,10.695,78638,0
2011-12-27,10.593,10.93,10.432,10.921,53782,0
2011-12-28,10.93,10.93,10.291,10.348,38756,0
2011-12-29,10.424,10.769,10.357,10.61,47029,0
2011-12-30,10.826,10.835,10.357,10.395,40383,0
2012-01-03,10.723,11.444,10.676,11.285,124751,0
2012-01-04,11.285,11.426,10.921,11.229,72165,0
2012-01-05,11.249,11.474,11.136,11.229,52018,0
2012-01-06,10.957,11.418,10.957,11.21,37236,0
2012-01-09,11.219,11.342,11.08,11.285,51865,0
2012-01-10,11.398,12.11,11.295,11.819,94361,0
2012-01-11,11.762,11.931,11.577,11.706,50873,0
2012-01-12,11.746,11.951,11.52,11.651,60761,0
2012-01-13,11.66,11.988,11.511,11.651,49020,0
2012-01-17,11.858,11.858,11.154,11.361,71995,0
2012-01-18,11.379,11.706,11.314,11.651,41929,0
2012-01-19,11.697,12.017,11.67,11.875,56955,0
2012-01-20,11.895,12.008,11.613,11.706,72332,0
2012-01-23,11.633,12.064,11.482,11.501,40973,0
2012-01-24,11.332,11.53,11.201,11.249,59248,0
2012-01-25,11.201,11.501,11.136,11.418,36582,0
2012-01-26,11.52,11.66,11.295,11.454,40936,0
2012-01-27,11.426,11.482,11.323,11.361,38060,0
2012-01-30,11.295,11.398,11.192,11.314,35011,0
2012-01-31,11.426,11.426,11.249,11.249,32181,0
2012-02-01,11.173,11.52,11.173,11.501,48030,0
2012-02-02,11.52,11.951,11.434,11.931,47945,0
2012-02-03,10.367,10.386,8.4641,9.664,720529,0
2012-02-06,9.664,9.664,9.1393,9.2429,258020,0
2012-02-07,9.2701,9.3545,9.1108,9.1299,84058,0
2012-02-08,9.1766,9.2137,8.6984,8.8671,118909,0
2012-02-09,8.9046,9.0171,8.7171,8.8578,100273,0
2012-02-10,8.7078,8.8953,8.6422,8.7359,80009,0
2012-02-13,8.7359,8.8578,8.4359,8.4828,181584,0
2012-02-14,8.2579,8.5766,8.0236,8.5297,101461,0
2012-02-15,8.5391,8.6422,8.4077,8.4359,148060,0
2012-02-16,8.4077,8.5859,8.4077,8.4547,83486,0
2012-02-17,8.5015,8.5297,8.4359,8.5203,67090,0
2012-02-21,8.511,8.8015,8.4828,8.5297,64337,0
2012-02-22,8.7546,8.7546,8.4359,8.4359,78082,0
2012-02-23,8.4734,8.5671,8.3797,8.4077,108231,0
2012-02-24,8.4266,8.4828,8.3892,8.4359,62526,0
2012-02-27,8.3892,8.5391,8.211,8.4359,66262,0
2012-02-28,8.4077,8.5297,8.2954,8.4547,68449,0
2012-02-29,8.5203,8.5297,8.3328,8.3797,103847,0
2012-03-01,8.4828,8.5578,8.3421,8.4454,62590,0
2012-03-02,8.511,8.511,8.1172,8.1266,64027,0
2012-03-05,8.0142,8.1923,7.9672,8.0329,44132,0
2012-03-06,8.0798,8.0798,7.6392,7.6486,60939,0
2012-03-07,7.7517,8.0048,7.686,7.8923,54710,0
2012-03-08,7.9204,8.0892,7.883,7.9486,48302,0
2012-03-09,7.9766,8.1453,7.9486,7.9766,35880,0
2012-03-12,7.9486,8.2016,7.9111,8.0798,27715,0
2012-03-13,8.2298,8.361,8.1735,8.3516,38685,0
2012-03-14,8.3797,8.3797,7.7704,7.883,59758,0
2012-03-15,7.9298,7.9298,7.686,7.8548,30337,0
2012-03-16,7.8735,7.883,7.7048,7.7142,81805,0
2012-03-19,7.7611,7.9672,7.686,7.883,46778,0
2012-03-20,7.8455,7.8923,7.733,7.8079,22793,0
2012-03-21,7.7704,7.9204,7.7048,7.7893,46772,0
2012-03-22,7.7986,7.8267,7.6486,7.7986,28149,0
2012-03-23,7.8079,7.8173,7.4987,7.5361,79903,0
2012-03-26,7.6017,7.7517,7.4987,7.7048,53090,0
2012-03-27,7.7237,7.883,7.583,7.7704,38871,0
2012-03-28,7.8173,7.8548,7.508,7.6581,62957,0
2012-03-29,7.6299,7.8079,7.4987,7.7611,29703,0
2012-03-30,7.7986,7.8173,7.6441,7.7048,35243,0
2012-04-02,7.733,7.9204,7.7048,7.8173,49392,0
2012-04-03,7.7893,7.8079,7.686,7.7517,46153,0
2012-04-04,7.6581,7.686,7.5267,7.5548,34450,0
2012-04-05,7.5454,7.5925,7.1331,7.1331,74444,0
2012-04-09,7.1142,7.1238,6.8988,6.9831,64389,0
2012-04-10,7.0111,7.1612,6.8799,7.0768,65383,0
2012-04-11,7.208,7.5736,7.1142,7.5361,41169,0
2012-04-12,7.508,7.7048,7.4424,7.6204,64371,0
2012-04-13,7.5454,7.6204,7.3111,7.4237,30505,0
2012-04-16,7.4987,7.5174,7.2643,7.4893,36207,0
2012-04-17,7.5361,7.611,7.4705,7.508,26430,0
2012-04-18,7.4705,7.5174,7.3581,7.3767,31965,0
2012-04-19,7.3767,7.4143,7.2269,7.3487,52161,0
2012-04-20,7.433,7.611,7.2831,7.3955,32313,0
2012-04-23,7.2455,7.508,7.1894,7.3111,36719,0
2012-04-24,7.3393,7.4987,7.2643,7.4705,28320,0
2012-04-25,7.5925,7.6766,7.4237,7.508,25860,0
2012-04-26,7.4705,7.6674,7.4705,7.5925,18288,0
2012-04-27,7.6392,7.7893,7.5643,7.7893,26258,0
2012-04-30,7.7986,7.7986,7.4705,7.5174,18313,0
2012-05-01,7.508,7.6766,7.3205,7.3205,30678,0
2012-05-02,7.2925,7.508,7.2925,7.3018,35444,0
2012-05-03,7.3581,7.4049,7.3111,7.3299,25133,0
2012-05-04,7.7798,8.5953,7.7611,8.0516,122058,0
2012-05-07,8.3516,8.4828,8.0329,8.0516,45048,0
2012-05-08,8.0422,8.4172,8.0329,8.3797,35520,0
2012-05-09,8.2579,8.5578,8.2579,8.3985,38102,0
2012-05-10,8.4734,8.5578,8.4172,8.5015,23029,0
2012-05-11,8.4734,8.6141,8.4454,8.4547,21158,0
2012-05-14,8.3703,8.4359,8.3236,8.3236,18993,0
2012-05-15,8.3703,8.4828,8.2579,8.4266,31294,0
2012-05-16,8.4454,8.5766,8.2859,8.2954,23040,0
2012-05-17,8.3421,8.3892,8.0704,8.211,18251,0
2012-05-18,8.211,8.3421,8.136,8.211,37257,0
2012-05-21,8.2579,8.4077,8.2203,8.3703,28405,0
2012-05-22,8.4641,8.4641,8.2485,8.2954,17635,0
2012-05-23,8.2579,8.3985,8.2016,8.2954,32337,0
2012-05-24,8.3516,8.4922,8.3236,8.3797,15143,0
2012-05-25,8.4077,8.5485,8.3797,8.4359,12030,0
2012-05-29,8.4641,8.5015,8.2954,8.4077,16595,0
2012-05-30,8.3421,8.4077,8.211,8.3141,13168,0
2012-05-31,8.3047,8.5297,8.2672,8.4172,49339,0
2012-06-01,8.3421,8.6515,8.3421,8.5766,68957,0
2012-06-04,8.6609,8.6797,8.4454,8.5297,37107,0
2012-06-05,8.5203,8.6609,8.4359,8.6515,20923,0
2012-06-06,8.7171,8.989,8.3985,8.9421,21944,0
2012-06-07,8.9983,9.1203,8.8109,8.8765,29886,0
2012-06-08,8.8953,9.0735,8.8953,8.9515,24236,0
2012-06-11,9.0077,9.0265,8.3421,8.4266,47059,0
2012-06-12,8.4454,8.5671,8.4359,8.5671,32910,0
2012-06-13,8.511,8.7171,8.4641,8.6515,51983,0
2012-06-14,8.6984,8.8015,8.5578,8.7641,34944,0
2012-06-15,8.6891,8.7733,8.5671,8.7546,48237,0
2012-06-18,8.6422,8.7453,8.5766,8.7078,32771,0
2012-06-19,8.6984,9.3263,8.6703,9.2429,87544,0
2012-06-20,9.2894,9.2982,8.839,8.9234,40887,0
2012-06-21,8.9515,9.064,8.6327,8.6891,40632,0
2012-06-22,8.7171,9.1766,8.7078,9.1479,110351,0
2012-06-25,8.9796,9.1108,8.7546,9.0546,24330,0
2012-06-26,9.0831,9.2701,8.9983,9.2137,38463,0
2012-06-27,9.2234,9.3729,9.1861,9.3545,26242,0
2012-06-28,9.2429,9.542,9.2429,9.4671,30052,0
2012-06-29,9.505,10.019,9.3729,9.954,67246,0
2012-07-02,10.019,10.311,9.674,10.301,74172,0
2012-07-03,10.265,10.732,10.265,10.639,39063,0
2012-07-05,10.639,10.714,10.424,10.639,44689,0
2012-07-06,10.516,10.601,10.442,10.442,30782,0
2012-07-09,10.348,10.424,10.039,10.086,34896,0
2012-07-10,10.152,10.179,9.843,10.011,31440,0
2012-07-11,10.067,10.198,9.992,10.188,24550,0
2012-07-12,10.058,10.067,9.776,9.963,22358,0
2012-07-13,10.039,10.198,9.963,10.096,29609,0
2012-07-16,10.086,10.282,9.992,10.217,29232,0
2012-07-17,10.32,10.451,10.142,10.245,24251,0
2012-07-18,10.265,10.265,10.114,10.161,10791,0
2012-07-19,10.226,10.376,9.935,10.217,21193,0
2012-07-20,10.123,10.339,10.123,10.255,17962,0
2012-07-23,10.132,10.132,9.889,9.927,21836,0
2012-07-24,10.076,10.076,9.898,10.029,16752,0
2012-07-25,10.17,10.245,10.011,10.104,48391,0
2012-07-26,10.198,10.451,10.198,10.442,18272,0
2012-07-27,10.451,10.995,10.451,10.957,44941,0
2012-07-30,11.013,11.136,10.947,11.041,28859,0
2012-07-31,11.013,11.249,10.986,11.145,43382,0
2012-08-01,11.145,11.145,10.516,10.516,31602,0
2012-08-02,9.617,9.954,9.617,9.786,48496,0
2012-08-03,10.039,10.695,10.039,10.593,45642,0
2012-08-06,10.554,11.033,10.554,11.023,29764,0
2012-08-07,11.126,11.126,10.554,10.995,32363,0
2012-08-08,10.995,11.351,10.778,11.258,37086,0
2012-08-09,11.249,11.567,11.154,11.201,33127,0
2012-08-10,11.173,11.931,10.845,11.875,62389,0
2012-08-13,11.905,12.044,11.726,11.915,38276,0
2012-08-14,11.905,12.091,11.697,11.819,45547,0
2012-08-15,11.557,11.754,11.379,11.679,27211,0
2012-08-16,11.716,11.81,11.351,11.482,45653,0
2012-08-17,11.369,11.736,11.369,11.67,43068,0
2012-08-20,11.577,11.716,11.418,11.689,54138,0
2012-08-21,11.706,11.895,11.351,11.379,63374,0
2012-08-22,11.52,11.52,11.249,11.398,22557,0
2012-08-23,11.454,11.454,11.145,11.305,35994,0
2012-08-24,11.305,11.538,11.21,11.379,15890,0
2012-08-27,11.369,11.369,11.023,11.163,21568,0
2012-08-28,11.201,11.474,11.201,11.444,15888,0
2012-08-29,11.464,11.567,11.398,11.52,26947,0
2012-08-30,11.511,11.511,11.21,11.21,9058,0
2012-08-31,11.275,11.557,11.219,11.426,16770,0
2012-09-04,11.464,11.567,11.201,11.482,56590,0
2012-09-05,11.369,11.547,11.369,11.511,38531,0
2012-09-06,11.53,11.567,11.136,11.511,48701,0
2012-09-07,11.547,11.577,11.351,11.482,54710,0
2012-09-10,11.482,11.567,11.482,11.491,21332,0
2012-09-11,11.501,11.623,11.361,11.444,21833,0
2012-09-12,11.52,11.52,11.136,11.219,27569,0
2012-09-13,11.266,11.595,11.219,11.557,43278,0
2012-09-14,11.567,11.613,11.305,11.52,42848,0
2012-09-17,11.491,11.782,11.266,11.762,24965,0
2012-09-18,11.716,11.802,11.53,11.754,18860,0
2012-09-19,11.746,11.866,11.444,11.839,42876,0
2012-09-20,11.754,11.754,11.37,11.689,9918,0
2012-09-21,11.858,11.858,11.633,11.689,36901,0
2012-09-24,11.651,11.782,11.491,11.623,24956,0
2012-09-25,11.706,11.706,11.08,11.097,54795,0
2012-09-26,11.097,11.154,10.723,10.873,98894,0
2012-09-27,10.845,10.995,10.723,10.967,19275,0
2012-09-28,10.938,10.938,10.788,10.788,21876,0
2012-10-01,10.921,11.173,10.629,11.116,45278,0
2012-10-02,11.145,11.454,10.938,11.106,40764,0
2012-10-03,11.154,11.192,10.93,11.033,20101,0
2012-10-04,11.097,11.116,10.442,10.639,47493,0
2012-10-05,10.695,11.482,10.676,11.201,96594,0
2012-10-08,11.426,11.746,11.07,11.53,43771,0
2012-10-09,11.547,11.651,11.369,11.398,48055,0
2012-10-10,11.369,11.679,11.164,11.482,30516,0
2012-10-11,11.482,11.613,11.201,11.388,29058,0
2012-10-12,11.388,11.388,11.145,11.295,15286,0
2012-10-15,11.249,11.342,11.145,11.275,23907,0
2012-10-16,11.342,11.342,11.145,11.21,22334,0
2012-10-17,11.229,11.266,11.154,11.192,26984,0
2012-10-18,11.219,11.258,10.339,10.376,35408,0
2012-10-19,10.376,10.376,9.589,9.635,37736,0
2012-10-22,9.72,9.72,9.2043,9.3729,53828,0
2012-10-23,9.3545,9.635,9.2506,9.532,96735,0
2012-10-24,9.561,9.898,9.3438,9.739,22533,0
2012-10-25,9.824,9.85,9.2982,9.579,30551,0
2012-10-26,9.607,9.711,9.3729,9.542,34661,0
2012-10-31,9.551,9.645,9.4108,9.645,43267,0
2012-11-01,9.617,9.954,9.561,9.917,66965,0
2012-11-02,10.301,10.93,10.19,10.752,94366,0
2012-11-05,10.695,10.891,10.61,10.761,39254,0
2012-11-06,10.629,10.995,10.629,10.854,27383,0
2012-11-07,10.761,10.835,10.311,10.489,36837,0
2012-11-08,10.498,10.667,10.301,10.357,36433,0
2012-11-09,10.311,10.685,10.283,10.593,12728,0
2012-11-12,10.732,10.798,10.601,10.639,12243,0
2012-11-13,10.601,10.778,10.451,10.48,21757,0
2012-11-14,10.48,10.583,10.17,10.291,37367,0
2012-11-15,10.235,10.732,9.983,10.619,25774,0
2012-11-16,10.536,10.667,10.161,10.348,52597,0
2012-11-19,10.348,10.432,10.039,10.357,66164,0
2012-11-20,10.301,10.301,9.804,9.992,43282,0
2012-11-21,9.983,10.142,9.927,10.096,18197,0
2012-11-23,10.142,10.516,10.096,10.424,11645,0
2012-11-26,10.301,10.367,9.935,10.002,32797,0
2012-11-27,10.019,10.17,9.879,9.907,32149,0
2012-11-28,9.833,10.096,9.758,10.096,13024,0
2012-11-29,10.039,10.208,9.879,9.973,23803,0
2012-11-30,10.029,10.048,9.739,9.935,41136,0
2012-12-03,10.048,10.123,9.935,10.058,17265,0
2012-12-04,10.123,10.245,9.992,10.235,17571,0
2012-12-05,10.011,10.226,9.945,10.086,25208,0
2012-12-06,10.104,10.104,9.795,9.889,29609,0
2012-12-07,9.917,9.927,9.3729,9.57,38301,0
2012-12-10,9.617,9.86,9.476,9.683,23409,0
2012-12-11,9.711,10.058,9.664,10.029,33902,0
2012-12-12,10.076,10.114,10.011,10.029,15358,0
2012-12-13,10.076,10.096,9.973,10.067,5786,0
2012-12-14,10.019,10.208,9.954,10.114,19271,0
2012-12-17,10.301,10.301,9.73,10.002,27666,0
2012-12-18,9.992,10.217,9.898,10.179,20069,0
2012-12-19,10.179,10.291,10.114,10.282,15624,0
2012-12-20,10.291,11.116,10.265,11.106,33791,0
2012-12-21,10.891,11.116,10.788,11.097,75120,0
2012-12-24,11.097,11.145,10.714,10.769,13000,0
2012-12-26,10.835,10.854,10.498,10.619,16469,0
2012-12-27,10.601,10.769,10.507,10.714,11687,0
2012-12-28,10.629,10.788,10.629,10.732,24548,0
2012-12-31,10.695,10.957,10.498,10.778,49942,0
2013-01-02,10.938,11.388,10.521,10.695,117114,0
2013-01-03,10.778,10.988,10.311,10.873,42398,0
2013-01-04,10.957,11.07,10.826,11.013,23267,0
2013-01-07,11.229,11.229,10.873,11.033,24570,0
2013-01-08,10.967,11.332,10.967,11.097,23284,0
2013-01-09,11.097,11.229,10.938,10.986,14896,0
2013-01-10,10.995,11.369,10.995,11.351,22759,0
2013-01-11,11.398,11.595,11.379,11.538,12059,0
2013-01-14,11.633,11.66,11.369,11.52,14786,0
2013-01-15,11.444,11.557,11.426,11.501,37850,0
2013-01-16,11.474,11.716,11.182,11.249,20250,0
2013-01-17,11.295,11.675,11.295,11.53,56032,0
2013-01-18,11.482,11.538,11.229,11.53,38041,0
2013-01-22,11.577,11.603,11.369,11.482,155453,0
2013-01-23,11.53,11.679,11.478,11.491,54643,0
2013-01-24,11.53,11.679,11.482,11.557,47846,0
2013-01-25,11.623,11.67,11.351,11.53,102492,0
2013-01-28,11.577,11.802,11.577,11.67,44311,0
2013-01-29,11.67,11.706,11.577,11.706,35738,0
2013-01-30,11.641,11.726,11.53,11.53,43258,0
2013-01-31,11.538,11.746,11.53,11.577,79585,0
2013-02-01,11.716,12.972,11.557,12.597,93328,0
2013-02-04,12.579,12.739,12.269,12.336,39784,0
2013-02-05,12.448,12.634,12.167,12.233,81204,0
2013-02-06,12.177,12.795,12.087,12.747,98512,0
2013-02-07,12.747,13.273,12.612,13.17,27416,0
2013-02-08,13.207,13.403,13.075,13.346,50051,0
2013-02-11,13.423,14.051,13.423,13.601,114413,0
2013-02-12,13.563,13.684,13.451,13.563,54011,0
2013-02-13,13.704,13.873,13.591,13.638,67358,0
2013-02-14,13.619,13.741,13.563,13.601,37366,0
2013-02-15,13.667,13.751,13.386,13.507,56336,0
2013-02-19,13.684,13.947,13.32,13.91,188356,0
2013-02-20,13.873,13.986,13.507,13.582,63043,0
2013-02-21,13.545,13.675,13.413,13.591,34010,0
2013-02-22,13.628,13.684,13.525,13.591,51056,0
2013-02-25,13.658,14.032,13.545,13.554,75038,0
2013-02-26,13.61,13.826,13.451,13.498,51412,0
2013-02-27,13.479,13.638,13.423,13.489,88705,0
2013-02-28,13.469,13.572,13.217,13.441,102909,0
2013-03-01,13.339,13.525,13.339,13.507,55466,0
2013-03-04,13.498,13.591,13.423,13.563,114165,0
2013-03-05,13.582,14.06,13.441,13.929,73694,0
2013-03-06,14.06,14.482,13.92,14.116,96504,0
2013-03-07,14.163,14.622,13.891,14.557,76061,0
2013-03-08,14.716,14.716,14.463,14.622,36103,0
2013-03-11,14.697,14.914,14.425,14.632,83595,0
2013-03-12,14.547,14.81,14.257,14.612,74000,0
2013-03-13,14.697,14.791,14.547,14.594,58891,0
2013-03-14,14.688,14.988,14.538,14.95,62613,0
2013-03-15,14.998,15.09,13.813,13.956,364425,0
2013-03-18,13.787,15.401,13.787,15.138,167169,0
2013-03-19,15.063,15.307,15.016,15.251,116894,0
2013-03-20,15.297,15.7,15.119,15.654,64513,0
2013-03-21,15.7,15.719,15.55,15.616,50234,0
2013-03-22,15.654,16.057,15.654,15.869,39014,0
2013-03-25,16.066,16.515,16.009,16.31,71622,0
2013-03-26,16.31,16.403,16.216,16.356,42310,0
2013-03-27,16.187,16.394,15.569,15.738,70578,0
2013-03-28,15.738,15.85,15.053,15.326,88942,0
2013-04-01,15.053,15.466,15.006,15.418,91908,0
2013-04-02,15.391,15.729,15.109,15.503,74510,0
2013-04-03,15.503,15.625,15.031,15.166,59438,0
2013-04-04,15.063,15.269,14.923,15.213,37731,0
2013-04-05,14.969,15.073,14.612,14.632,55366,0
2013-04-08,14.632,14.81,14.022,14.781,113453,0
2013-04-09,14.791,15.616,14.791,15.344,41221,0
2013-04-10,14.576,15.109,14.248,15.006,120591,0
2013-04-11,14.857,15.053,14.718,14.96,72576,0
2013-04-12,14.96,14.998,14.641,14.791,41793,0
2013-04-15,14.763,14.801,13.684,13.76,76209,0
2013-04-16,14.201,14.586,13.873,14.463,48031,0
2013-04-17,14.314,14.519,13.424,13.675,57582,0
2013-04-18,13.658,14.097,13.658,14.075,74750,0
2013-04-19,14.012,14.201,13.451,13.469,65614,0
2013-04-22,13.628,13.797,13.192,13.619,94597,0
2013-04-23,13.638,14.191,13.638,14.032,69032,0
2013-04-24,14.06,14.135,13.9,14.069,24252,0
2013-04-25,14.116,14.603,14.116,14.35,32156,0
2013-04-26,14.35,14.379,14.097,14.219,31612,0
2013-04-29,14.135,14.473,14.022,14.417,37712,0
2013-04-30,14.34,14.529,14.191,14.473,60959,0
2013-05-01,14.473,14.473,13.807,13.873,90825,0
2013-05-02,13.938,14.425,13.9,14.379,84582,0
2013-05-03,14.529,15.934,14.435,15.869,120452,0
2013-05-06,16.075,16.15,15.344,15.447,88200,0
2013-05-07,15.541,15.597,15.147,15.222,65096,0
2013-05-08,15.147,15.147,14.914,15.082,64865,0
2013-05-09,15.035,15.457,14.998,15.185,22301,0
2013-05-10,15.232,15.466,15.09,15.157,58524,0
2013-05-13,15.344,15.907,15.344,15.775,102682,0
2013-05-14,15.888,16.319,15.382,16.141,57644,0
2013-05-15,16.375,16.497,16.038,16.413,40796,0
2013-05-16,16.319,16.544,15.7,15.878,37065,0
2013-05-17,15.991,16.066,15.579,15.7,46755,0
2013-05-20,15.663,16.187,15.597,15.934,51766,0
2013-05-21,15.934,16.168,15.606,15.644,40406,0
2013-05-22,15.635,15.982,14.96,15.166,89514,0
2013-05-23,14.988,15.326,14.622,15.157,46039,0
2013-05-24,15.175,15.916,14.998,15.513,47326,0
2013-05-28,15.813,16.3,15.719,15.925,56264,0
2013-05-29,15.907,16.113,15.442,15.794,41539,0
2013-05-30,16.018,16.038,15.587,15.738,45639,0
2013-05-31,15.597,15.878,15.372,15.738,60340,0
2013-06-03,15.888,16.178,15.485,15.897,62965,0
2013-06-04,15.897,16.103,15.157,15.335,56082,0
2013-06-05,15.335,15.41,14.998,15.09,22948,0
2013-06-06,15.044,15.344,14.622,15.185,52474,0
2013-06-07,15.307,15.438,15.044,15.316,21148,0
2013-06-10,15.391,15.513,15.016,15.447,26412,0
2013-06-11,15.251,15.344,14.998,15.09,18031,0
2013-06-12,15.1,15.132,14.35,14.641,56141,0
2013-06-13,14.678,14.998,14.07,14.81,57154,0
2013-06-14,14.745,15.175,14.06,15.053,49361,0
2013-06-17,15.241,15.85,15.241,15.635,32176,0
2013-06-18,15.756,15.785,15.606,15.738,26224,0
2013-06-19,15.7,15.7,15.1,15.194,19063,0
2013-06-20,15.044,15.269,14.529,14.669,22627,0
2013-06-21,14.772,15.025,14.538,14.894,79512,0
2013-06-24,14.829,14.88,14.327,14.482,31359,0
2013-06-25,14.753,14.753,14.032,14.097,53741,0
2013-06-26,14.266,14.266,13.828,13.947,26357,0
2013-06-27,14.06,14.238,13.779,14.06,26004,0
2013-06-28,14.069,14.594,14.069,14.482,65353,0
2013-07-01,14.566,14.622,14.379,14.463,27684,0
2013-07-02,14.482,14.566,13.986,14.181,33675,0
2013-07-03,14.097,14.407,14.069,14.407,8964,0
2013-07-05,14.66,14.735,14.397,14.651,21617,0
2013-07-08,14.651,15.175,14.651,15.025,24840,0
2013-07-09,15.073,15.232,14.81,15.016,22453,0
2013-07-10,15.016,15.438,14.919,15.326,13808,0
2013-07-11,15.644,15.785,15.513,15.756,29467,0
2013-07-12,15.766,15.907,15.719,15.738,32439,0
2013-07-15,15.747,15.888,15.597,15.823,46476,0
2013-07-16,15.85,15.874,15.56,15.644,38428,0
2013-07-17,15.766,16.178,15.766,16.122,17943,0
2013-07-18,16.207,16.394,15.991,16.038,20172,0
2013-07-19,16.047,16.365,16.009,16.281,19216,0
2013-07-22,16.291,16.356,15.7,15.71,23004,0
2013-07-23,15.738,15.738,15.466,15.569,31381,0
2013-07-24,16.009,16.009,15.56,15.794,21857,0
2013-07-25,15.7,16.403,15.7,16.244,44202,0
2013-07-26,16.244,16.403,15.84,16.272,26541,0
2013-07-29,16.272,16.3,15.541,15.832,29670,0
2013-07-30,15.953,16.141,15.522,15.888,16339,0
2013-07-31,15.897,16.216,15.775,15.897,22384,0
2013-08-01,15.934,16.375,15.907,16.356,45862,0
2013-08-02,16.356,16.356,15.606,15.654,54296,0
2013-08-05,15.756,15.888,15.654,15.71,28763,0
2013-08-06,15.747,15.756,15.466,15.71,72828,0
2013-08-07,15.7,15.717,15.513,15.606,52956,0
2013-08-08,15.635,15.7,15.166,15.232,19356,0
2013-08-09,15.082,15.091,14.622,14.763,65832,0
2013-08-12,14.586,14.829,14.586,14.791,56421,0
2013-08-13,14.875,14.875,14.538,14.772,39189,0
2013-08-14,14.725,14.969,14.725,14.885,39118,0
2013-08-15,14.801,14.857,14.108,14.284,65276,0
2013-08-16,14.154,14.576,13.826,14.369,97592,0
2013-08-19,14.266,14.735,13.601,14.435,21296,0
2013-08-20,14.473,14.978,14.388,14.857,18064,0
2013-08-21,14.772,14.781,14.284,14.314,32200,0
2013-08-22,14.332,14.904,14.332,14.791,15749,0
2013-08-23,14.772,14.875,14.294,14.35,38800,0
2013-08-26,14.36,14.504,14.266,14.369,46115,0
2013-08-27,14.294,14.417,14.135,14.294,43243,0
2013-08-28,14.323,14.482,14.294,14.314,16977,0
2013-08-29,14.191,14.477,14.191,14.314,36533,0
2013-08-30,14.34,14.34,13.797,13.92,57204,0
2013-09-03,13.966,14.238,13.92,14.079,53112,0
2013-09-04,14.022,14.125,13.976,14.107,35453,0
2013-09-05,14.116,14.586,14.088,14.482,23439,0
2013-09-06,14.586,14.586,14.069,14.097,15860,0
2013-09-09,14.116,14.332,14.06,14.181,24560,0
2013-09-10,14.228,14.678,14.181,14.641,35224,0
2013-09-11,14.632,14.922,14.501,14.753,33809,0
2013-09-12,14.791,14.81,14.425,14.632,22374,0
2013-09-13,14.669,14.904,14.135,14.763,21843,0
2013-09-16,14.941,14.941,13.938,14.304,32870,0
2013-09-17,14.097,14.651,14.004,14.622,21695,0
2013-09-18,14.651,14.697,14.314,14.622,26543,0
2013-09-19,14.641,14.696,14.529,14.594,16595,0
2013-09-20,14.651,14.922,14.547,14.707,37799,0
2013-09-23,14.753,15.1,14.716,15.016,17634,0
2013-09-24,14.697,14.969,14.669,14.922,22474,0
2013-09-25,14.979,14.979,14.463,14.482,25072,0
2013-09-26,14.482,14.612,14.022,14.509,18869,0
2013-09-27,14.379,14.379,14.154,14.219,25072,0
2013-09-30,13.826,14.275,13.826,14.145,105620,0
2013-10-01,14.097,14.529,14.097,14.219,49183,0
2013-10-02,14.125,14.444,14.069,14.34,54517,0
2013-10-03,14.257,14.707,13.873,14.304,64989,0
2013-10-04,14.257,14.745,14.257,14.622,18267,0
2013-10-07,14.407,14.678,14.36,14.566,33393,0
2013-10-08,14.622,14.707,14.519,14.641,23470,0
2013-10-09,14.641,14.688,14.35,14.491,36593,0
2013-10-10,14.678,15.326,14.482,15.09,33500,0
2013-10-11,14.998,15.316,14.914,15.316,18670,0
2013-10-14,15.232,15.635,15.157,15.475,24750,0
2013-10-15,15.466,15.503,15.194,15.259,14829,0
2013-10-16,15.344,15.625,15.316,15.372,12802,0
2013-10-17,15.326,15.597,15.232,15.485,12162,0
2013-10-18,15.587,15.907,15.363,15.859,42247,0
2013-10-21,15.982,16.207,15.888,16.122,28591,0
2013-10-22,16.3,16.394,15.934,16.131,79802,0
2013-10-23,16.075,16.337,15.963,16.113,27845,0
2013-10-24,16.075,16.488,16.028,16.44,49183,0
2013-10-25,16.572,18.746,16.525,17.847,268849,0
2013-10-28,18.063,18.56,17.659,17.809,142426,0
2013-10-29,17.894,18.427,17.688,18.41,70200,0
2013-10-30,18.41,19.027,18.41,18.897,59851,0
2013-10-31,18.934,19.112,18.672,18.738,108799,0
2013-11-01,18.802,19.027,18.503,18.822,93670,0
2013-11-04,19.037,19.431,18.822,18.858,125250,0
2013-11-05,18.914,19.047,18.699,18.831,86523,0
2013-11-06,18.991,19.072,18.906,18.906,53998,0
2013-11-07,19.037,19.15,18.802,18.868,38407,0
2013-11-08,18.971,19,18.474,18.746,98541,0
2013-11-11,18.746,19.206,18.746,19.083,64012,0
2013-11-12,19.112,19.365,19.066,19.355,76174,0
2013-11-13,19.291,19.918,19.178,19.862,53876,0
2013-11-14,19.908,20.378,19.899,19.985,75000,0
2013-11-15,19.955,20.153,19.824,19.975,61049,0
2013-11-18,19.965,20.18,19.852,19.993,69345,0
2013-11-19,19.965,20.378,19.947,19.985,52810,0
2013-11-20,20.059,20.115,18.84,19.571,114154,0
2013-11-21,19.431,20.134,19.431,19.872,54284,0
2013-11-22,19.731,20.115,19.647,19.881,37057,0
2013-11-25,19.881,19.975,19.657,19.712,50405,0
2013-11-26,19.675,20.077,19.58,19.693,60384,0
2013-11-27,19.731,20.12,19.637,19.985,47542,0
2013-11-29,20.405,20.94,20.2,20.368,56063,0
2013-12-02,20.499,20.499,20.201,20.283,61013,0
2013-12-03,20.33,22.29,20.162,21.896,101352,0
2013-12-04,21.924,21.924,21.408,21.521,123543,0
2013-12-05,21.446,21.736,21.418,21.456,68066,0
2013-12-06,21.736,21.736,21.456,21.577,125890,0
2013-12-09,21.661,22.664,21.661,21.83,125677,0
2013-12-10,21.984,22.565,21.611,21.754,74132,0
2013-12-11,21.754,21.974,21.458,21.63,50472,0
2013-12-12,21.582,21.802,21.353,21.582,40893,0
2013-12-13,21.572,22.25,21.572,22.078,36804,0
2013-12-16,22.288,22.746,21.897,22.412,84826,0
2013-12-17,22.47,24.043,22.384,23.938,137148,0
2013-12-18,24.043,24.225,23.3,23.995,131187,0
2013-12-19,24.138,24.243,23.843,24.005,45652,0
2013-12-20,24.12,24.711,24.024,24.08,178163,0
2013-12-23,24.319,24.549,23.681,24.129,127084,0
2013-12-24,24.08,24.414,24.033,24.063,39221,0
2013-12-26,24.12,24.739,24.063,24.586,38481,0
2013-12-27,24.701,24.701,23.651,23.699,66146,0
2013-12-30,23.823,24.024,23.365,23.843,135053,0
2013-12-31,23.891,23.967,23.604,23.699,109363,0
2014-01-02,23.699,23.743,23.147,23.185,91344,0
2014-01-03,23.195,23.604,23.147,23.347,56210,0
2014-01-06,23.48,23.529,23.061,23.327,104034,0
2014-01-07,23.404,23.604,23.309,23.489,61759,0
2014-01-08,23.472,23.566,23.27,23.432,48442,0
2014-01-09,23.462,23.576,23.242,23.566,52218,0
2014-01-10,23.634,23.68,23.108,23.29,59454,0
2014-01-13,23.242,23.594,22.699,22.956,141238,0
2014-01-14,22.993,23.891,22.908,23.472,53926,0
2014-01-15,23.472,23.938,23.29,23.594,65114,0
2014-01-16,23.594,23.594,23.155,23.395,71721,0
2014-01-17,23.422,24.053,22.602,23.023,55153,0
2014-01-21,23.051,23.498,22.908,23.223,91704,0
2014-01-22,23.128,23.604,22.966,23.26,70524,0
2014-01-23,23.138,23.147,22.602,22.814,58718,0
2014-01-24,22.659,22.699,21.63,21.935,68469,0
2014-01-27,21.802,22.173,21.191,21.525,87973,0
2014-01-28,21.554,21.554,21.125,21.268,89231,0
2014-01-29,21,21.353,20.514,20.629,120562,0
2014-01-30,21.02,21.211,20.047,21.01,156023,0
2014-01-31,20.476,20.991,18.388,19.512,286460,0
2014-02-03,19.141,19.218,17.797,18.425,302572,0
2014-02-04,18.358,18.512,17.281,17.73,224101,0
2014-02-05,17.423,18.074,17.423,17.949,137576,0
2014-02-06,17.977,18.006,17.615,17.692,103362,0
2014-02-07,17.672,17.977,17.595,17.902,90963,0
2014-02-10,18.034,18.111,17.825,17.844,92104,0
2014-02-11,18.006,18.196,17.862,18.074,74916,0
2014-02-12,18.149,18.597,18.121,18.483,120264,0
2014-02-13,18.483,19.313,18.398,19.303,125470,0
2014-02-14,19.408,19.57,18.894,19.245,77359,0
2014-02-18,19.245,20.342,19.232,20.209,119463,0
2014-02-19,20.342,20.391,19.151,19.227,74895,0
2014-02-20,19.399,19.789,19.245,19.446,73387,0
2014-02-21,19.637,19.637,19.126,19.208,70050,0
2014-02-24,19.169,19.265,18.797,18.989,90467,0
2014-02-25,19.141,19.198,18.749,18.969,69819,0
2014-02-26,18.483,19.169,18.483,18.941,53341,0
2014-02-27,18.149,19.465,18.149,19.188,49745,0
2014-02-28,19.275,19.631,19.179,19.313,72145,0
2014-03-03,19.074,19.542,18.641,19.227,64109,0
2014-03-04,19.512,20.476,19.437,20.075,79794,0
2014-03-05,20.114,20.266,19.78,20.18,53723,0
2014-03-06,20.075,20.257,19.799,19.942,39627,0
2014-03-07,20.028,20.391,19.932,20.314,27148,0
2014-03-10,20.342,20.977,20.266,20.772,75114,0
2014-03-11,20.629,20.857,20.543,20.752,101028,0
2014-03-12,20.695,21.02,20.504,20.562,82538,0
2014-03-13,20.6,20.991,20.543,20.791,84071,0
2014-03-14,20.801,20.953,20.543,20.791,30497,0
2014-03-17,20.982,21.373,20.676,20.887,57084,0
2014-03-18,20.943,21.086,20.457,20.934,51323,0
2014-03-19,20.767,20.767,20.486,20.533,54560,0
2014-03-20,20.572,20.762,20.238,20.342,60440,0
2014-03-21,20.4,20.581,20.171,20.438,52675,0
2014-03-24,20.457,20.504,20.066,20.114,71715,0
2014-03-25,20.285,20.409,19.866,20.094,52541,0
2014-03-26,20.143,20.143,19.532,19.599,50749,0
2014-03-27,19.599,19.789,19.303,19.522,35906,0
2014-03-28,19.503,20.047,19.456,19.608,36742,0
2014-03-31,19.751,19.751,19.313,19.38,119047,0
2014-04-01,19.485,20.133,19.485,20.028,56246,0
2014-04-02,20.123,20.333,19.827,20.114,51100,0
2014-04-03,20.152,20.171,19.799,20.018,32134,0
2014-04-04,20.075,20.266,19.427,19.485,66373,0
2014-04-07,19.331,19.799,19.112,19.456,57501,0
2014-04-08,19.522,19.799,19.427,19.485,45111,0
2014-04-09,19.551,20.362,19.485,20.247,43656,0
2014-04-10,19.99,20.094,19.732,19.809,48719,0
2014-04-11,19.647,19.961,19.552,19.77,51182,0
2014-04-14,19.942,20.008,19.608,19.799,67320,0
2014-04-15,19.837,19.895,19.227,19.475,43147,0
2014-04-16,19.713,19.951,19.255,19.542,26128,0
2014-04-17,19.542,20.19,19.313,19.932,29909,0
2014-04-21,20.075,20.075,19.589,19.961,31978,0
2014-04-22,20.028,20.19,19.837,20.171,33794,0
2014-04-23,20.028,20.18,19.789,19.999,32299,0
2014-04-24,20.028,20.2,19.589,19.77,28011,0
2014-04-25,19.665,20.094,19.577,19.741,46656,0
2014-04-28,19.856,19.994,19.485,19.684,44001,0
2014-04-29,20.094,20.094,19.427,19.437,66306,0
2014-04-30,19.647,19.647,18.894,19.083,84941,0
2014-05-01,19.083,19.131,18.548,18.692,125281,0
2014-05-02,19.376,19.785,18.921,19.713,117269,0
2014-05-05,19.627,19.694,19.313,19.389,70798,0
2014-05-06,19.408,19.532,19.083,19.122,114954,0
2014-05-07,19.169,19.341,18.836,19.208,41333,0
2014-05-08,19.169,19.331,18.836,18.894,86607,0
2014-05-09,18.921,19.399,18.884,19.399,33909,0
2014-05-12,19.542,19.942,19.542,19.741,48715,0
2014-05-13,19.78,19.78,19.456,19.579,37931,0
2014-05-14,19.551,19.551,18.836,18.894,44613,0
2014-05-15,18.836,19.074,18.769,18.903,62302,0
2014-05-16,18.903,19.551,18.655,19.465,37226,0
2014-05-19,19.475,20.028,19.408,19.99,51577,0
2014-05-20,19.895,19.981,19.427,19.446,44780,0
2014-05-21,19.485,19.741,19.245,19.465,41583,0
2014-05-22,19.57,19.684,19.245,19.618,32188,0
2014-05-23,19.837,20.342,19.665,20.295,23612,0
2014-05-27,20.352,20.887,20.171,20.82,44179,0
2014-05-28,20.743,20.743,19.981,20.276,35285,0
2014-05-29,20.276,20.4,19.971,20.161,46233,0
2014-05-30,20.123,20.209,19.904,19.961,33848,0
2014-06-02,20.132,20.132,19.637,19.732,33332,0
2014-06-03,19.741,19.741,19.236,19.293,35508,0
2014-06-04,19.313,19.313,19.026,19.236,46662,0
2014-06-05,19.227,19.675,19.036,19.551,38914,0
2014-06-06,19.551,20.219,19.551,20.2,29895,0
2014-06-09,20.247,20.4,19.131,20.18,25098,0
2014-06-10,20.152,20.391,19.913,20.266,20238,0
2014-06-11,20.219,20.219,19.475,19.799,33476,0
2014-06-12,19.751,19.856,19.36,19.494,26318,0
2014-06-13,19.599,20.018,19.599,19.942,40544,0
2014-06-16,19.856,20.038,19.169,19.293,40530,0
2014-06-17,19.313,19.675,19.151,19.389,48262,0
2014-06-18,19.408,19.446,19.122,19.36,35854,0
2014-06-19,19.38,19.637,19.236,19.37,34670,0
2014-06-20,19.522,19.551,19.375,19.475,53548,0
2014-06-23,19.399,19.485,19.227,19.331,39843,0
2014-06-24,19.198,19.627,19.131,19.38,51445,0
2014-06-25,19.265,19.57,19.169,19.503,31481,0
2014-06-26,19.417,19.723,19.275,19.657,46986,0
2014-06-27,19.57,20.419,19.57,20.152,68719,0
2014-06-30,20.219,20.467,19.532,19.723,39647,0
2014-07-01,19.741,19.971,19.608,19.694,41944,0
2014-07-02,19.608,19.675,19.323,19.38,52007,0
2014-07-03,19.532,19.618,19.37,19.57,13237,0
2014-07-07,19.589,19.741,19.331,19.485,35077,0
2014-07-08,19.427,19.551,19.227,19.427,72432,0
2014-07-09,19.57,19.732,19.35,19.713,38424,0
2014-07-10,19.399,19.561,19.236,19.265,30190,0
2014-07-11,19.074,19.198,18.969,18.998,17220,0
2014-07-14,19.093,19.35,18.989,19.236,31852,0
2014-07-15,19.169,19.169,18.969,18.989,36673,0
2014-07-16,19.151,19.151,18.931,18.979,33775,0
2014-07-17,18.911,19.093,18.791,18.979,34779,0
2014-07-18,18.911,19.485,18.911,19.475,21160,0
2014-07-21,19.389,19.389,18.989,19.112,56559,0
2014-07-22,19.16,19.684,19.16,19.36,23272,0
2014-07-23,19.456,19.522,19.179,19.37,31136,0
2014-07-24,19.522,19.551,19.255,19.542,50240,0
2014-07-25,19.303,19.684,19.151,19.179,137074,0
2014-07-28,19.255,19.417,18.941,19.016,30813,0
2014-07-29,19.179,19.265,18.931,18.998,19095,0
2014-07-30,19.208,19.35,18.894,18.979,25578,0
2014-07-31,18.874,19.599,18.692,19.485,98163,0
2014-08-01,20.934,20.934,19.456,20.514,114922,0
2014-08-04,20.734,20.934,19.456,19.627,78649,0
2014-08-05,19.579,19.799,19.323,19.665,42018,0
2014-08-06,19.532,20.085,19.522,19.895,52986,0
2014-08-07,20.028,20.381,19.866,20.104,28490,0
2014-08-08,20.123,20.419,20.123,20.381,32601,0
2014-08-11,20.562,21.211,19.942,20.391,104181,0
2014-08-12,20.391,20.495,20.123,20.428,37293,0
2014-08-13,20.562,21.01,20.352,20.934,46758,0
2014-08-14,21,21.153,20.791,20.943,32491,0
2014-08-15,21.068,21.076,20.543,20.967,38227,0
2014-08-18,20.934,21.592,20.934,21.535,48164,0
2014-08-19,21.535,21.64,21.325,21.439,34516,0
2014-08-20,21.439,21.496,21.216,21.392,29499,0
2014-08-21,21.363,21.802,21.277,21.707,31047,0
2014-08-22,21.926,21.926,21.572,21.744,23409,0
2014-08-25,21.773,21.953,21.468,21.916,41888,0
2014-08-26,21.888,21.992,21.707,21.897,39477,0
2014-08-27,21.869,22.098,21.468,21.582,44989,0
2014-08-28,21.42,21.859,21.248,21.449,44337,0
2014-08-29,21.42,21.64,21.134,21.63,25174,0
2014-09-02,21.64,22.011,21.458,21.874,54018,0
2014-09-03,21.906,21.954,21.62,21.735,31038,0
2014-09-04,21.849,22.021,21.592,21.677,51513,0
2014-09-05,21.554,21.735,21.344,21.697,25466,0
2014-09-08,21.744,21.83,21.353,21.658,34942,0
2014-09-09,21.65,21.764,20.982,21.153,45427,0
2014-09-10,21.039,21.458,21.039,21.316,31593,0
2014-09-11,21.248,21.43,21.096,21.382,35755,0
2014-09-12,21.316,21.62,21.115,21.325,44770,0
2014-09-15,21.287,21.353,20.857,21.106,33834,0
2014-09-16,21.029,21.096,20.896,21,36930,0
2014-09-17,20.648,21.268,20.648,20.914,28300,0
2014-09-18,20.982,21.305,20.953,21.191,24603,0
2014-09-19,21.402,21.735,21.334,21.564,55616,0
2014-09-22,21.23,21.535,21.23,21.42,39721,0
2014-09-23,21.42,21.668,20.715,20.82,31577,0
2014-09-24,20.801,21.162,20.61,20.772,45637,0
2014-09-25,20.781,20.887,20.409,20.486,48567,0
2014-09-26,20.486,21.316,20.486,21.172,35897,0
2014-09-29,20.972,21.23,20.409,20.514,41729,0
2014-09-30,20.562,20.743,20.428,20.476,72898,0
2014-10-01,20.4,20.629,20.376,20.514,66903,0
2014-10-02,20.772,21.076,20.581,21.076,41882,0
2014-10-03,21.306,21.496,21.096,21.096,33554,0
2014-10-06,21.086,21.144,20.486,20.648,45277,0
2014-10-07,20.352,20.829,20.342,20.495,46685,0
2014-10-08,20.495,21.41,20.371,21.296,32314,0
2014-10-09,21.02,21.296,20.619,20.629,51420,0
2014-10-10,20.486,21.039,20.362,20.581,32951,0
2014-10-13,20.686,21.172,20.533,20.801,37275,0
2014-10-14,20.905,21.058,20.371,20.657,51811,0
2014-10-15,20.371,20.953,20.371,20.887,39969,0
2014-10-16,20.715,21.23,20.648,20.972,45889,0
2014-10-17,21.287,21.42,20.543,20.61,30130,0
2014-10-20,20.504,21.134,20.504,20.982,56610,0
2014-10-21,20.963,21.622,20.629,20.943,79609,0
2014-10-22,20.924,21.049,20.6,20.781,41604,0
2014-10-23,20.867,20.982,20.801,20.982,53065,0
2014-10-24,20.982,21.687,20.934,21.258,109554,0
2014-10-27,21.382,21.422,21,21.402,55052,0
2014-10-28,21.439,22.889,21.306,22.821,62816,0
2014-10-29,22.602,22.602,21.506,21.677,51230,0
2014-10-30,21.697,22.116,21.382,21.458,53369,0
2014-10-31,21.878,22.814,21.64,22.746,57555,0
2014-11-03,22.756,22.841,21.611,21.812,48898,0
2014-11-04,21.64,22.374,21.64,22.212,41406,0
2014-11-05,22.183,22.393,21.687,21.821,54572,0
2014-11-06,21.802,22.355,21.754,22.335,27030,0
2014-11-07,22.26,22.269,21.658,21.883,26285,0
2014-11-10,21.83,22.393,21.677,22.335,31582,0
2014-11-11,22.345,22.402,21.974,22.402,36446,0
2014-11-12,22.393,22.966,21.974,22.908,37200,0
2014-11-13,22.851,22.851,22.05,22.25,34769,0
2014-11-14,22.26,22.507,21.97,22.269,28141,0
2014-11-17,22.422,22.44,21.754,21.964,37856,0
2014-11-18,21.984,22.412,21.792,22.078,31275,0
2014-11-19,21.945,22.269,21.506,21.916,70731,0
2014-11-20,22.269,22.288,21.592,21.869,28824,0
2014-11-21,22.24,22.269,21.62,21.707,33904,0
2014-11-24,21.859,22.126,21.59,21.792,26619,0
2014-11-25,21.935,21.974,21.792,21.812,35760,0
2014-11-26,21.947,22.229,21.899,22.122,17708,0
2014-11-28,22.151,22.482,21.695,21.714,20615,0
2014-12-01,22.025,22.647,21.675,22.073,70202,0
2014-12-02,22.238,22.49,21.87,22.437,47937,0
2014-12-03,22.51,22.51,21.918,22.122,62808,0
2014-12-04,22.238,22.292,21.792,22.19,35526,0
2014-12-05,22.209,22.655,22.102,22.365,78135,0
2014-12-08,22.335,22.423,22.102,22.132,63196,0
2014-12-09,22.112,22.452,21.792,22.432,102261,0
2014-12-10,22.442,23.034,22.248,22.49,124306,0
2014-12-11,22.772,23.044,22.5,22.762,52628,0
2014-12-12,22.879,23.142,22.472,22.927,42418,0
2014-12-15,22.957,23.481,22.947,23.15,69547,0
2014-12-16,23.267,23.617,23.005,23.248,76661,0
2014-12-17,23.229,23.782,23.142,23.762,42405,0
2014-12-18,23.898,24.927,23.83,24.403,59680,0
2014-12-19,24.297,24.49,23.802,23.859,91230,0
2014-12-22,23.967,24.15,23.607,23.724,38491,0
2014-12-23,23.917,24.374,23.49,24.257,36339,0
2014-12-24,24.229,25.092,24.165,24.927,60643,0
2014-12-26,25.122,28.635,24.603,25.082,22029,0
2014-12-29,25.082,25.51,23.82,24.005,38866,0
2014-12-30,23.879,24.092,23.724,23.995,19872,0
2014-12-31,23.995,24.238,23.802,23.83,20741,0
2015-01-02,24.054,24.054,22.937,23.384,40309,0
2015-01-05,23.345,23.995,22.869,23.044,54374,0
2015-01-06,22.772,23.132,21.879,22.229,35867,0
2015-01-07,22.49,23.092,22.325,23.064,23665,0
2015-01-08,23.054,23.802,22.947,23.073,50678,0
2015-01-09,23.142,23.413,22.927,22.995,19484,0
2015-01-12,22.908,23.374,22.495,22.995,24133,0
2015-01-13,23.142,23.704,22.724,22.918,27141,0
2015-01-14,22.762,23.044,22.472,22.889,17730,0
2015-01-15,22.84,22.84,22.325,22.403,29945,0
2015-01-16,22.345,22.985,22.325,22.977,24814,0
2015-01-20,23.054,23.112,22.213,22.365,49368,0
2015-01-21,22.345,22.597,22.102,22.374,18543,0
2015-01-22,22.899,23.219,22.287,23.064,34790,0
2015-01-23,23.044,23.112,22.86,22.899,14320,0
2015-01-26,22.812,22.812,22.325,22.49,26727,0
2015-01-27,22.035,22.49,21.918,22.209,139594,0
2015-01-28,22.287,22.325,21.54,21.743,51975,0
2015-01-29,21.99,22.597,21.724,22.462,43141,0
2015-01-30,22.452,23.122,22.081,23.054,88884,0
2015-02-02,22.665,23.335,22.248,22.967,92367,0
2015-02-03,23.16,23.219,22.83,23.142,33722,0
2015-02-04,22.918,23.257,22.772,22.85,37991,0
2015-02-05,22.985,23.704,22.782,23.345,30258,0
2015-02-06,23.394,24.073,23.142,23.394,29588,0
2015-02-09,23.403,23.587,22.947,23.315,37828,0
2015-02-10,23.704,23.85,22.918,23.802,24172,0
2015-02-11,23.802,23.83,22.937,23.238,17635,0
2015-02-12,23.015,23.267,22.85,22.918,29363,0
2015-02-13,22.899,23.068,22.84,22.967,15780,0
2015-02-17,22.899,23.238,22.714,23.238,39468,0
2015-02-18,23.238,23.238,22.743,23.229,23323,0
2015-02-19,23.297,23.738,23.122,23.422,37197,0
2015-02-20,23.52,24.16,23.51,23.917,38439,0
2015-02-23,23.762,24.082,23.539,24.073,24692,0
2015-02-24,24.146,24.772,24.016,24.471,48977,0
2015-02-25,24.5,24.694,24.082,24.277,28521,0
2015-02-26,24.315,25.442,24.17,24.792,41374,0
2015-02-27,24.733,25.247,24.684,24.869,39109,0
2015-03-02,24.762,25.354,24.714,24.917,46668,0
2015-03-03,24.714,25.237,24.529,25.015,29258,0
2015-03-04,25.015,25.257,24.519,25.102,33481,0
2015-03-05,25.199,25.422,25.034,25.412,36985,0
2015-03-06,25.131,25.325,24.714,24.82,31422,0
2015-03-09,24.898,25.432,24.898,25.325,60370,0
2015-03-10,24.976,25.335,24.83,24.957,43165,0
2015-03-11,24.976,25.237,24.675,25.199,43990,0
2015-03-12,25.364,25.432,24.315,24.577,64284,0
2015-03-13,24.559,24.966,24.462,24.917,45638,0
2015-03-16,24.82,24.957,24.412,24.452,47183,0
2015-03-17,24.422,24.966,23.976,24.742,43887,0
2015-03-18,24.645,24.889,24.17,24.782,30700,0
2015-03-19,24.801,25.228,24.5,24.976,28639,0
2015-03-20,25.209,25.402,24.733,25.063,72423,0
2015-03-23,25.237,25.51,25.005,25.442,41002,0
2015-03-24,25.519,25.519,25.015,25.189,22253,0
2015-03-25,25.315,25.724,24.714,24.879,51716,0
2015-03-26,24.898,25.519,24.869,25.122,62327,0
2015-03-27,25.237,25.675,24.976,25.442,36675,0
2015-03-30,25.655,26.267,25.655,25.956,47904,0
2015-03-31,25.724,26.014,25.18,25.325,43484,0
2015-04-01,25.384,25.985,25.219,25.577,37500,0
2015-04-02,25.655,25.937,25.15,25.393,45432,0
2015-04-06,25.325,25.645,25.287,25.461,55116,0
2015-04-07,25.529,25.615,24.733,24.879,48451,0
2015-04-08,25.102,25.422,24.947,25.384,51510,0
2015-04-09,25.529,25.576,24.947,25.122,36376,0
2015-04-10,25.335,25.665,25.237,25.529,75410,0
2015-04-13,25.442,25.82,25.325,25.577,64594,0
2015-04-14,25.5,25.694,24.714,24.762,38632,0
2015-04-15,24.927,25.15,24.801,24.937,35939,0
2015-04-16,24.966,25.247,24.811,24.879,41946,0
2015-04-17,24.684,24.714,24.238,24.5,44917,0
2015-04-20,24.772,25.51,24.219,25.141,48266,0
2015-04-21,25.393,25.704,25.189,25.5,38682,0
2015-04-22,25.607,26.587,24.966,26.092,69345,0
2015-04-23,26.112,26.17,25.432,25.849,33276,0
2015-04-24,25.849,26.062,25.204,25.287,44847,0
2015-04-27,25.364,25.577,24.917,25.102,67272,0
2015-04-28,25.072,25.287,24.577,24.83,74306,0
2015-04-29,24.772,24.772,23.927,24.306,50170,0
2015-04-30,24.082,24.267,23.5,23.578,72423,0
2015-05-01,23.792,24.189,21.967,23.947,83549,0
2015-05-04,23.84,24.073,23.607,23.927,88391,0
2015-05-05,23.743,24.189,22.995,23.539,100651,0
2015-05-06,23.762,24.044,23.422,23.985,46403,0
2015-05-07,23.685,24.16,23.685,23.985,34958,0
2015-05-08,24.122,24.364,23.714,24.054,60163,0
2015-05-11,24.054,24.364,23.889,24.092,49553,0
2015-05-12,24.141,24.257,23.704,23.995,40614,0
2015-05-13,23.995,24.442,23.811,24.219,46771,0
2015-05-14,24.384,24.801,23.82,24.17,32452,0
2015-05-15,24.199,25.607,23.937,24.957,91397,0
2015-05-18,24.947,25.126,24.422,25.034,32127,0
2015-05-19,25.345,25.345,24.315,24.559,48370,0
2015-05-20,24.752,24.937,24.335,24.704,48008,0
2015-05-21,24.675,24.762,23.957,24.199,41723,0
2015-05-22,24.238,24.238,23.704,23.792,63460,0
2015-05-26,23.889,24.059,23.587,23.917,48966,0
2015-05-27,23.995,24.199,23.792,24.16,50892,0
2015-05-28,24.16,24.675,23.985,24.462,74308,0
2015-05-29,24.403,24.714,24.073,24.189,65624,0
2015-06-01,24.412,24.747,24.063,24.394,56755,0
2015-06-02,24.267,24.684,24.082,24.102,45832,0
2015-06-03,24.17,24.645,24.17,24.49,42032,0
2015-06-04,24.462,24.577,23.782,23.917,26270,0
2015-06-05,24.015,24.229,23.462,24.16,38735,0
2015-06-08,24.199,24.199,23.5,23.792,102917,0
2015-06-09,23.665,23.82,23.384,23.559,55674,0
2015-06-10,23.655,24.059,23.539,23.802,48979,0
2015-06-11,23.908,23.927,23.597,23.927,36458,0
2015-06-12,23.84,23.967,23.646,23.694,21841,0
2015-06-15,23.694,23.694,22.84,23.335,81592,0
2015-06-16,23.384,24.325,22.82,24.229,56867,0
2015-06-17,24.229,24.374,23.869,23.908,34924,0
2015-06-18,24.054,24.714,24.005,24.549,42856,0
2015-06-19,24.617,26.364,24.384,25.83,185127,0
2015-06-22,25.879,25.879,24.577,24.772,53983,0
2015-06-23,24.889,25.015,24.345,24.714,40757,0
2015-06-24,24.714,24.947,24.277,24.422,27816,0
2015-06-25,24.432,24.927,23.957,24.384,75822,0
2015-06-26,24.267,24.645,23.83,23.83,183788,0
2015-06-29,23.879,24.559,23.733,24.132,106007,0
2015-06-30,24.16,24.51,23.694,24.015,321297,0
2015-07-01,24.354,24.374,23.82,24.092,40487,0
2015-07-02,24.092,24.189,23.257,23.549,55013,0
2015-07-06,23.481,23.802,23.132,23.529,41518,0
2015-07-07,23.637,23.637,22.704,23.335,38220,0
2015-07-08,23.18,23.18,22.753,22.967,35542,0
2015-07-09,23.335,23.5,22.84,23.199,41002,0
2015-07-10,23.374,23.617,23.083,23.403,23180,0
2015-07-13,23.325,23.792,23.18,23.752,60576,0
2015-07-14,23.597,24.024,23.495,23.704,44119,0
2015-07-15,23.646,23.806,23.315,23.472,19495,0
2015-07-16,23.51,23.665,23.092,23.452,34203,0
2015-07-17,23.51,23.607,23.307,23.539,13290,0
2015-07-20,23.51,23.51,23.19,23.307,32039,0
2015-07-21,23.238,23.452,22.617,22.714,30803,0
2015-07-22,22.568,22.762,22.132,22.325,46153,0
2015-07-23,22.384,22.568,22.229,22.5,24313,0
2015-07-24,22.384,22.472,22.132,22.132,27919,0
2015-07-27,21.772,22.035,21.112,21.977,38839,0
2015-07-28,22.132,22.277,21.384,22.112,57589,0
2015-07-29,22.403,22.403,21.326,21.326,66139,0
2015-07-30,21.277,21.705,21.161,21.578,31422,0
2015-07-31,20.482,22.122,19.433,21.54,118782,0
2015-08-03,21.598,22.122,20.87,21.19,73115,0
2015-08-04,21.112,21.122,20.87,20.908,26682,0
2015-08-05,21.005,21.394,20.666,21.375,31833,0
2015-08-06,21.491,21.491,20.782,20.987,22984,0
2015-08-07,20.987,21.103,20.705,20.987,13392,0
2015-08-10,20.967,21.045,20.51,20.724,49655,0
2015-08-11,20.588,20.656,20.113,20.472,39346,0
2015-08-12,20.385,20.743,20.2,20.491,28948,0
2015-08-13,20.52,20.675,20.385,20.462,23695,0
2015-08-14,20.385,20.996,20.385,20.977,15247,0
2015-08-17,20.84,21.025,20.423,20.957,21016,0
2015-08-18,20.821,20.899,20.385,20.53,35130,0
2015-08-19,20.385,20.675,20.297,20.482,56970,0
2015-08-20,20.394,20.695,20.161,20.307,47389,0
2015-08-21,19.977,20.385,19.773,20.248,56661,0
2015-08-24,19.647,20.239,19.248,19.618,53635,0
2015-08-25,19.812,20.073,18.841,18.928,57691,0
2015-08-26,18.967,19.355,18.637,19.326,74587,0
2015-08-27,20.122,20.86,19.258,19.918,44607,0
2015-08-28,19.85,20.705,19.093,20.394,23076,0
2015-08-31,20.394,20.637,20.015,20.452,36881,0
2015-09-01,20.025,20.482,20.025,20.19,37293,0
2015-09-02,20.326,20.452,19.948,20.142,38427,0
2015-09-03,20.336,20.336,19.725,19.908,23283,0
2015-09-04,19.908,20.142,19.831,19.967,18132,0
2015-09-08,20.239,20.355,19.987,20.297,39766,0
2015-09-09,20.385,20.385,19.948,19.967,63460,0
2015-09-10,19.957,20.006,19.666,19.88,34347,0
2015-09-11,19.657,20.006,19.598,19.918,26374,0
2015-09-14,19.918,20.152,19.802,19.948,34511,0
2015-09-15,19.918,20.152,19.899,20.093,24210,0
2015-09-16,20.015,20.152,19.938,19.938,43062,0
2015-09-17,19.948,20.647,19.948,20.452,35532,0
2015-09-18,20.103,20.355,19.763,20.035,157209,0
2015-09-21,20.19,20.52,20.19,20.452,98900,0
2015-09-22,20.239,20.355,19.967,20.239,67581,0
2015-09-23,20.2,20.608,19.977,20.307,48386,0
2015-09-24,20.093,20.365,19.899,20.122,62500,0
2015-09-25,20.21,20.21,19.443,19.453,48420,0
2015-09-28,19.413,19.52,18.977,19.074,64991,0
2015-09-29,19.065,19.647,19.015,19.268,59958,0
2015-09-30,19.355,20.19,19.23,20.122,176267,0
2015-10-01,19.996,20.239,19.045,19.365,47286,0
2015-10-02,19.22,19.462,18.928,19.404,29978,0
2015-10-05,19.608,20.322,19.462,20.258,36474,0
2015-10-06,20.258,20.433,20.064,20.268,45020,0
2015-10-07,20.336,20.647,20.113,20.336,64284,0
2015-10-08,20.452,21.219,20.423,20.938,49347,0
2015-10-09,20.938,21.025,20.51,20.666,18440,0
2015-10-12,20.705,20.918,20.18,20.84,44398,0
2015-10-13,20.666,20.763,20.142,20.19,35748,0
2015-10-14,20.2,20.21,19.52,19.763,36985,0
2015-10-15,19.753,20.443,19.317,20.345,40796,0
2015-10-16,20.433,20.433,19.783,19.841,27197,0
2015-10-19,19.676,20.326,19.676,20.103,57370,0
2015-10-20,20.152,20.559,19.977,20.443,29889,0
2015-10-21,20.53,20.53,19.743,19.773,27609,0
2015-10-22,19.967,20.482,19.967,20.268,25445,0
2015-10-23,20.413,20.821,20.083,20.578,26889,0
2015-10-26,20.54,21.122,19.89,19.928,63254,0
2015-10-27,19.957,20.258,19.462,19.618,55630,0
2015-10-28,19.705,20.608,19.317,20.559,28743,0
2015-10-29,20.53,20.53,19.608,19.783,30082,0
2015-10-30,20.501,22.86,20.239,22.559,76235,0
2015-11-02,22.675,22.675,21.753,22.112,56590,0
2015-11-03,21.918,22.472,21.598,22.248,55837,0
2015-11-04,22.267,22.403,21.598,21.977,39454,0
2015-11-05,21.87,22.054,21.714,21.908,27609,0
2015-11-06,21.937,22.044,21.365,22.005,46359,0
2015-11-09,22.16,22.16,21.588,21.821,56938,0
2015-11-10,21.714,22.015,21.238,21.54,43990,0
2015-11-11,21.403,21.83,21.064,21.277,42135,0
2015-11-12,21.2,21.52,20.889,21.122,38427,0
2015-11-13,20.967,21.442,20.782,21.258,32039,0
2015-11-16,21.413,21.54,21.132,21.452,37190,0
2015-11-17,21.384,21.578,21.18,21.335,44917,0
2015-11-18,21.559,21.782,21.433,21.53,39457,0
2015-11-19,21.598,22.093,21.51,21.695,28743,0
2015-11-20,21.821,21.87,21.355,21.365,52849,0
2015-11-23,21.413,21.491,21.045,21.219,55734,0
2015-11-24,21.268,21.52,20.889,21.394,33172,0
2015-11-25,21.307,21.734,21.17,21.491,24828,0
2015-11-27,21.5,21.763,21.307,21.413,6902,0
2015-11-30,21.394,21.802,21.394,21.665,67581,0
2015-12-01,21.802,21.928,21.598,21.86,48077,0
2015-12-02,21.928,22.325,21.928,22.209,62822,0
2015-12-03,22.229,22.413,21.986,22.102,54903,0
2015-12-04,22.238,22.248,21.889,22.035,37912,0
2015-12-07,22.054,22.16,21.607,21.714,36985,0
2015-12-08,21.442,22.005,21.333,21.84,43193,0
2015-12-09,21.637,22.209,21.462,22.044,44402,0
2015-12-10,22.142,22.423,22.142,22.374,78398,0
2015-12-11,21.947,22.277,21.647,21.812,45947,0
2015-12-14,21.743,22.059,21.2,21.753,54704,0
2015-12-15,21.821,22.015,21.705,21.928,42341,0
2015-12-16,22.132,22.132,21.665,21.928,57382,0
2015-12-17,21.753,22.073,21.753,21.947,47183,0
2015-12-18,21.986,22.102,21.705,21.763,130527,0
2015-12-21,21.899,21.899,20.987,21.365,65521,0
2015-12-22,21.403,21.812,21.248,21.724,78896,0
2015-12-23,21.792,22.064,21.695,22.015,24003,0
2015-12-24,22.153,22.272,21.798,21.926,39949,0
2015-12-28,21.748,22.41,21.679,22.302,63587,0
2015-12-29,22.46,22.529,22.074,22.371,24477,0
2015-12-30,22.41,22.41,21.976,22.173,37468,0
2015-12-31,22.173,22.727,22.173,22.371,38472,0
2016-01-04,21.966,22.055,21.57,21.936,51370,0
2016-01-05,21.877,21.916,21.284,21.521,46123,0
2016-01-06,21.333,21.541,20.681,21.017,53032,0
2016-01-07,20.731,20.948,20.414,20.464,22398,0
2016-01-08,20.464,20.464,19.901,20.177,46113,0
2016-01-11,20.217,20.582,19.234,20.355,32022,0
2016-01-12,20.493,20.592,20.029,20.256,22912,0
2016-01-13,20.296,20.355,19.792,19.91,26141,0
2016-01-14,19.901,20.197,19.808,19.891,29729,0
2016-01-15,19.308,19.94,18.965,19.831,39948,0
2016-01-19,19.92,20.207,19.545,19.851,46857,0
2016-01-20,19.663,19.98,19.268,19.782,39091,0
2016-01-21,19.901,20.276,19.742,19.861,22363,0
2016-01-22,20.227,20.321,19.94,20.197,31406,0
2016-01-25,20.157,20.316,19.782,20.029,29076,0
2016-01-26,20.157,20.474,20.069,20.177,22803,0
2016-01-27,19.95,20.474,19.713,19.901,36125,0
2016-01-28,20.019,20.306,19.841,20.059,13175,0
2016-01-29,22.025,22.71,21.729,22.302,146393,0
2016-02-01,22.074,22.707,22.074,22.578,66968,0
2016-02-02,22.331,22.677,21.936,22.203,48898,0
2016-02-03,22.45,22.455,21.269,22.084,25177,0
2016-02-04,22.173,22.233,21.877,22.065,20587,0
2016-02-05,22.124,22.242,21.936,22.005,32212,0
2016-02-08,21.738,22.262,21.188,22.104,45655,0
2016-02-09,21.798,22.386,21.729,22.114,39762,0
2016-02-10,22.173,22.46,21.887,21.946,40953,0
2016-02-11,21.63,22.529,21.6,22.252,26502,0
2016-02-12,22.312,22.717,22.163,22.687,31960,0
2016-02-16,22.736,23.041,22.539,22.628,56674,0
2016-02-17,22.717,22.964,22.717,22.835,39886,0
2016-02-18,22.895,23.418,22.865,23.201,27904,0
2016-02-19,23.151,23.458,22.924,23.24,18610,0
2016-02-22,23.389,24.07,23.311,23.893,49499,0
2016-02-23,23.774,24.485,23.715,23.972,46378,0
2016-02-24,23.833,24.396,23.804,24.09,38739,0
2016-02-25,24.031,24.189,23.793,24.09,21283,0
2016-02-26,24.13,24.446,24.11,24.347,22818,0
2016-02-29,24.258,25.157,23.912,24.476,80226,0
2016-03-01,24.693,24.772,24.238,24.456,35927,0
2016-03-02,24.337,24.357,24.149,24.337,21680,0
2016-03-03,24.426,24.604,24.233,24.495,19632,0
2016-03-04,24.614,24.614,24.13,24.229,22968,0
2016-03-07,24.268,24.406,24.051,24.189,26745,0
2016-03-08,24.11,24.229,23.902,23.962,25418,0
2016-03-09,24.09,24.653,23.784,24.485,26973,0
2016-03-10,24.525,24.525,23.734,23.804,24587,0
2016-03-11,23.962,24.238,23.863,24.238,12309,0
2016-03-14,24.169,24.248,23.873,23.873,19478,0
2016-03-15,23.764,24.09,23.764,23.873,25683,0
2016-03-16,23.873,24.046,23.725,23.883,62178,0
2016-03-17,23.883,24.426,23.122,23.596,126059,0
2016-03-18,23.744,24.1,23.24,23.804,68006,0
2016-03-21,23.843,23.922,23.487,23.705,44807,0
2016-03-22,23.557,23.902,23.408,23.646,37333,0
2016-03-23,23.655,23.764,23.359,23.369,24679,0
2016-03-24,23.339,23.349,23.132,23.221,30582,0
2016-03-28,23.379,23.902,23.053,23.725,17570,0
2016-03-29,23.616,24.673,23.502,24.426,57967,0
2016-03-30,24.644,25.147,24.396,25.029,39331,0
2016-03-31,25.147,25.513,24.811,25.503,130748,0
2016-04-01,25.345,25.345,24.802,24.989,36520,0
2016-04-04,24.9,24.979,24.13,24.149,37634,0
2016-04-05,23.731,24.288,23.731,24.08,22631,0
2016-04-06,24.11,24.495,23.685,24.12,26045,0
2016-04-07,24.041,24.12,23.547,23.784,19416,0
2016-04-08,23.972,24.147,23.497,23.744,26157,0
2016-04-11,23.863,24.07,23.596,23.646,25790,0
2016-04-12,23.616,23.937,23.487,23.596,16251,0
2016-04-13,23.655,24.298,22.895,24.258,22634,0
2016-04-14,24.11,24.456,23.794,24.288,24048,0
2016-04-15,24.159,24.436,23.66,24.229,13402,0
2016-04-18,24.317,25.246,24.293,25.039,40642,0
2016-04-19,25.049,25.157,24.742,24.97,20443,0
2016-04-20,24.91,24.999,24.811,24.881,12751,0
2016-04-21,24.9,25.088,24.762,24.9,31311,0
2016-04-22,24.97,25.187,24.594,24.802,41679,0
2016-04-25,24.802,25.039,24.456,24.97,23867,0
2016-04-26,24.97,25.543,24.97,25.157,29512,0
2016-04-27,25.118,25.366,24.737,24.95,52296,0
2016-04-28,24.792,25.039,24.525,24.574,32303,0
2016-04-29,24.219,24.406,22.727,23.438,79173,0
2016-05-02,23.369,23.636,22.727,23.389,49833,0
2016-05-03,23.398,24.317,23.398,23.744,45440,0
2016-05-04,23.606,23.774,23.31,23.438,16422,0
2016-05-05,23.547,23.557,22.974,22.974,18057,0
2016-05-06,23.102,23.379,22.588,23.3,36565,0
2016-05-09,23.398,23.501,22.707,23.082,39597,0
2016-05-10,23.082,23.329,22.698,22.835,55989,0
2016-05-11,22.736,22.974,22.302,22.519,25657,0
2016-05-12,22.657,22.949,22.549,22.855,32286,0
2016-05-13,22.502,22.993,22.41,22.954,79726,0
2016-05-16,22.756,22.944,22.529,22.944,70045,0
2016-05-17,22.806,22.806,22.242,22.499,83941,0
2016-05-18,22.44,22.786,22.341,22.45,21302,0
2016-05-19,22.43,22.43,21.936,22.282,19267,0
2016-05-20,22.242,22.806,22.242,22.608,22051,0
2016-05-23,22.687,22.786,22.43,22.44,20510,0
2016-05-24,22.43,23.201,22.213,22.549,43371,0
2016-05-25,22.539,22.687,22.262,22.321,39490,0
2016-05-26,22.47,23.112,22.41,22.875,61854,0
2016-05-27,22.885,23.102,22.509,22.736,27601,0
2016-05-31,22.825,22.904,22.302,22.717,86904,0
2016-06-01,22.697,23.26,22.697,23.171,55983,0
2016-06-02,23.191,23.636,23.151,23.616,39733,0
2016-06-03,23.527,23.774,23.369,23.586,16776,0
2016-06-06,23.497,23.695,23.487,23.487,24846,0
2016-06-07,23.626,24.13,23.586,24.051,32746,0
2016-06-08,24.149,24.149,23.853,24.07,19695,0
2016-06-09,23.981,23.981,23.557,23.883,18695,0
2016-06-10,23.754,23.873,23.507,23.764,13276,0
2016-06-13,23.576,23.774,23.418,23.586,21135,0
2016-06-14,23.576,23.646,23.398,23.616,7639,0
2016-06-15,23.626,24.031,23.478,23.557,51699,0
2016-06-16,23.398,23.398,23.053,23.359,10812,0
2016-06-17,23.379,23.626,23.082,23.616,36746,0
2016-06-20,23.754,24.149,23.517,23.646,23156,0
2016-06-21,23.705,23.863,23.31,23.517,20968,0
2016-06-22,23.616,23.705,23.398,23.517,19048,0
2016-06-23,23.764,24.317,23.764,24.317,21561,0
2016-06-24,23.497,23.922,22.929,23.616,96447,0
2016-06-27,23.389,23.389,22.588,22.707,28328,0
2016-06-28,22.904,23.31,21.333,23.082,49472,0
2016-06-29,23.211,23.507,22.914,23.319,31598,0
2016-06-30,23.418,23.744,23.26,23.517,19101,0
2016-07-01,23.507,23.823,23.26,23.339,18467,0
2016-07-05,23.181,23.557,22.895,23.26,31045,0
2016-07-06,23.211,23.24,22.924,23.181,16581,0
2016-07-07,23.122,23.665,22.885,23.507,47208,0
2016-07-08,23.448,24.001,23.448,23.912,42070,0
2016-07-11,24.12,24.851,23.962,24.594,37361,0
2016-07-12,24.782,25.049,24.653,24.94,39980,0
2016-07-13,25.108,25.325,24.841,25.197,23739,0
2016-07-14,25.306,25.335,25.098,25.098,14946,0
2016-07-15,25.256,25.365,25.009,25.118,14225,0
2016-07-18,25.207,25.375,24.792,25.217,17444,0
2016-07-19,25.177,25.444,25.098,25.147,8168,0
2016-07-20,25.246,25.296,24.96,25.019,38205,0
2016-07-21,24.93,25.019,24.713,24.792,24409,0
2016-07-22,24.91,25.147,24.179,24.881,13149,0
2016-07-25,24.861,25.207,24.762,25.197,19540,0
2016-07-26,25.138,25.414,25.128,25.187,18779,0
2016-07-27,25.315,25.414,25.059,25.404,25684,0
2016-07-28,25.276,25.75,25.088,25.444,30440,0
2016-07-29,27.42,27.42,25.296,25.503,75353,0
2016-08-01,25.533,25.897,25.246,25.869,34736,0
2016-08-02,26.057,26.057,24.91,24.91,19892,0
2016-08-03,24.989,25.013,24.367,24.95,24823,0
2016-08-04,24.841,25.138,24.772,24.91,20204,0
2016-08-05,24.97,25.375,24.941,25.187,10799,0
2016-08-08,25.068,25.483,25.068,25.434,21896,0
2016-08-09,25.335,25.701,25.098,25.246,23375,0
2016-08-10,25.276,25.444,25.207,25.256,20790,0
2016-08-11,25.434,25.809,25.434,25.79,21120,0
2016-08-12,25.76,26.027,25.642,25.869,19082,0
2016-08-15,25.819,26.101,25.819,25.958,18106,0
2016-08-16,26.007,26.096,25.906,26.017,14338,0
2016-08-17,25.913,26.047,25.622,25.893,13537,0
2016-08-18,25.849,26.027,25.592,25.849,33618,0
2016-08-19,25.839,26.215,25.43,25.671,43926,0
2016-08-22,25.325,26.906,25.325,26.57,50253,0
2016-08-23,26.62,26.768,26.076,26.145,22206,0
2016-08-24,26.145,26.437,26.037,26.155,18110,0
2016-08-25,26.121,26.215,25.701,25.918,24968,0
2016-08-26,26.136,26.145,25.651,25.701,28942,0
2016-08-29,25.819,26.205,25.553,26.086,35727,0
2016-08-30,25.987,26.057,25.77,26.047,53832,0
2016-08-31,25.948,25.997,25.691,25.76,27658,0
2016-09-01,25.809,26.017,24.925,25.977,22388,0
2016-09-02,25.977,26.333,25.859,26.145,16249,0
2016-09-06,26.096,26.096,25.024,25.098,59756,0
2016-09-07,25.128,25.404,24.96,25.325,26499,0
2016-09-08,25.266,25.266,24.209,24.278,40325,0
2016-09-09,23.942,24.604,23.942,24.436,52626,0
2016-09-12,24.545,24.9,24.258,24.871,63454,0
2016-09-13,25.296,25.296,24.347,24.357,31814,0
2016-09-14,24.268,24.555,24.268,24.337,28537,0
2016-09-15,24.604,24.713,24.189,24.377,16959,0
2016-09-16,24.594,25.147,24.367,25.118,190720,0
2016-09-19,25.118,25.118,24.619,25.009,27308,0
2016-09-20,25.049,25.266,24.95,25.049,28620,0
2016-09-21,25.029,25.286,24.871,25.187,45793,0
2016-09-22,25.217,25.879,25.197,25.859,18633,0
2016-09-23,25.889,25.889,25.266,25.306,18689,0
2016-09-26,25.306,25.306,24.96,25.019,40962,0
2016-09-27,24.97,25.543,24.97,25.434,24918,0
2016-09-28,25.444,25.829,25.314,25.809,46526,0
2016-09-29,25.721,25.958,25.637,25.869,39547,0
2016-09-30,25.365,26.205,25.365,26.116,51436,0
2016-10-03,25.444,26.352,25.444,25.75,42658,0
2016-10-04,25.79,26.165,25.661,25.908,31119,0
2016-10-05,25.958,26.145,25.898,25.968,18521,0
2016-10-06,25.977,26.047,25.444,25.938,43733,0
2016-10-07,25.523,25.849,25.335,25.829,34344,0
2016-10-10,25.829,25.987,25.77,25.889,42170,0
2016-10-11,25.76,25.77,25.394,25.592,17860,0
2016-10-12,25.493,26.353,25.493,26.175,22656,0
2016-10-13,25.859,26.185,25.859,25.938,12474,0
2016-10-14,25.938,25.938,25.375,25.651,24307,0
2016-10-17,25.721,25.721,25.454,25.562,26321,0
2016-10-18,25.632,25.632,25.207,25.355,15179,0
2016-10-19,25.315,25.416,25.167,25.246,15921,0
2016-10-20,25.592,26.649,24.91,25.197,11149,0
2016-10-21,24.999,25.558,24.96,25.078,6751,0
2016-10-24,25.276,25.276,25.029,25.177,15933,0
2016-10-25,24.93,25.301,24.564,24.634,46007,0
2016-10-26,24.564,24.752,24.248,24.258,16772,0
2016-10-27,24.456,24.456,23.764,24.041,28525,0
2016-10-28,23.715,23.784,22.667,22.707,58857,0
2016-10-31,22.796,23.003,22.381,22.934,76455,0
2016-11-01,22.875,23.972,22.628,22.677,51252,0
2016-11-02,22.677,23.398,22.045,22.539,35889,0
2016-11-03,22.48,22.904,22.48,22.707,48085,0
2016-11-04,22.845,23.418,22.736,23.132,46275,0
2016-11-07,23.478,23.794,23.142,23.665,54355,0
2016-11-08,23.547,23.636,23.082,23.231,37064,0
2016-11-09,22.914,24.149,22.796,24.09,36169,0
2016-11-10,24.574,25.276,24.11,24.693,48836,0
2016-11-11,24.782,26.175,24.416,26.086,49859,0
2016-11-14,26.086,26.086,24.895,25.671,40914,0
2016-11-15,25.681,26.304,25.349,26.007,58630,0
2016-11-16,25.918,26.185,25.829,25.948,48753,0
2016-11-17,26.185,26.185,25.76,26.017,38035,0
2016-11-18,26.027,26.205,25.692,26.086,40370,0
2016-11-21,26.224,26.452,25.987,26.392,29752,0
2016-11-22,26.254,26.916,26.254,26.679,43559,0
2016-11-23,26.659,27.341,26.511,26.62,34481,0
2016-11-25,26.353,27.084,26.353,26.472,31239,0
2016-11-28,26.462,26.887,25.968,26.649,47053,0
2016-11-29,26.728,27.539,26.723,27.242,101279,0
2016-11-30,27.46,27.46,26.254,26.521,48059,0
2016-12-01,26.699,27.114,26.185,26.58,57725,0
2016-12-02,26.639,27.055,26.304,26.392,22023,0
2016-12-05,26.63,27.637,26.511,27.272,49157,0
2016-12-06,27.46,27.608,26.975,27.331,60214,0
2016-12-07,27.242,28.769,27.074,28.497,71368,0
2016-12-08,28.665,28.71,28.26,28.438,63171,0
2016-12-09,28.616,28.932,27.835,28.853,45507,0
2016-12-12,28.863,28.952,28.349,28.616,31160,0
2016-12-13,29.228,29.386,28.724,28.932,49081,0
2016-12-14,28.813,29.06,28.073,28.388,36852,0
2016-12-15,28.29,28.823,26.126,28.379,42927,0
2016-12-16,28.458,28.645,27.697,28.329,90824,0
2016-12-19,28.191,29.021,27.736,28.715,27322,0
2016-12-20,28.991,28.991,27.776,28.645,28242,0
2016-12-21,28.586,29.1,28.008,29.05,13700,0
2016-12-22,28.853,28.853,28.112,28.24,32072,0
2016-12-23,28.379,28.547,27.707,28.25,15623,0
2016-12-27,28.211,28.448,27.983,28.26,20942,0
2016-12-28,28.33,28.43,27.66,27.84,32854,0
2016-12-29,27.83,28.265,27.7,28.22,26948,0
2016-12-30,28.17,28.48,27.75,28.09,31107,0
2017-01-03,28.11,28.41,27.35,27.79,36873,0
2017-01-04,27.79,28.11,27.79,28,20754,0
2017-01-05,27.84,28.2,27.84,28.17,22924,0
2017-01-06,28.02,28.1,26.66,27.74,20635,0
2017-01-09,27.74,27.84,27.405,27.61,25976,0
2017-01-10,27.51,27.69,27.22,27.6,24051,0
2017-01-11,27.48,27.73,27.38,27.62,32421,0
2017-01-12,27.33,27.55,27.03,27.33,21435,0
2017-01-13,27.44,28.14,27.44,27.69,20665,0
2017-01-17,27.44,27.46,26.96,27.15,24513,0
2017-01-18,27.08,27.92,26.995,27.71,56663,0
2017-01-19,27.5,27.95,26.78,27.08,31831,0
2017-01-20,26.98,27.73,26.98,27.27,65644,0
2017-01-23,27.32,27.32,26.95,27.09,27616,0
2017-01-24,27.08,27.48,26.66,27.35,45550,0
2017-01-25,27.41,28,26.965,27.52,94431,0
2017-01-26,27.45,28.19,27.165,27.92,27266,0
2017-01-27,27.97,27.97,27.5,27.9,22947,0
2017-01-30,27.55,27.55,27.02,27.31,15737,0
2017-01-31,27.11,27.31,26.97,27.28,28778,0
2017-02-01,27.31,27.72,27.31,27.72,18589,0
2017-02-02,27.27,28.455,27.04,27.97,38737,0
2017-02-03,28.14,28.14,27.62,27.77,27162,0
2017-02-06,27.54,27.635,27.25,27.35,30515,0
2017-02-07,27.3,27.38,26.77,26.88,38328,0
2017-02-08,26.94,26.94,26.51,26.68,45454,0
2017-02-09,26.74,27.13,26.25,26.72,81372,0
2017-02-10,26.75,27.21,26.52,26.73,43622,0
2017-02-13,26.77,27.4,26.77,27.31,43948,0
2017-02-14,27.07,27.78,27.05,27.69,40630,0
2017-02-15,27.52,27.79,27.38,27.7,17832,0
2017-02-16,27.64,28.1764,27.365,27.76,47314,0
2017-02-17,27.8,28.18,27.79,27.97,45990,0
2017-02-21,27.97,28.07,27.51,27.77,47567,0
2017-02-22,27.58,27.78,27.2001,27.48,39511,0
2017-02-23,27.54,27.54,26.84,27.07,44378,0
2017-02-24,27.08,27.33,26.82,26.99,53580,0
2017-02-27,27.09,27.145,26.65,26.89,44429,0
2017-02-28,26.93,27.29,26.59,26.77,53679,0
2017-03-01,27.11,27.564,27.01,27.22,46744,0
2017-03-02,27.1,27.4892,26.8,27.03,33268,0
2017-03-03,27.35,27.35,26.68,26.99,22474,0
2017-03-06,26.89,27.13,26.63,27,43533,0
2017-03-07,27,27.13,26.805,27.01,45003,0
2017-03-08,27.02,27.46,26.945,27.4,57007,0
2017-03-09,27.27,27.37,27.06,27.2,29726,0
2017-03-10,27.36,27.6,27.22,27.55,52031,0
2017-03-13,27.7,28,27.575,27.9,47315,0
2017-03-14,27.91,28.3693,27.68,28.24,34332,0
2017-03-15,28.21,28.5,27.9,28.25,61940,0
2017-03-16,28.465,28.84,28.26,28.72,63806,0
2017-03-17,28.64,29.625,28.5,29.27,162603,0
2017-03-20,29.27,29.27,28.66,28.9,93361,0
2017-03-21,29.11,29.2,28.29,28.35,89365,0
2017-03-22,28.2,28.67,27.88,28.27,43784,0
2017-03-23,28.18,29.39,28.18,28.72,128395,0
2017-03-24,29.399,29.399,28.43,28.64,33115,0
2017-03-27,28.5,28.91,28.315,28.44,32086,0
2017-03-28,28.4,29.14,27.3,28.3,22835,0
2017-03-29,28.33,28.76,28.15,28.47,38859,0
2017-03-30,28.53,29.1,28.49,28.92,21896,0
2017-03-31,28.97,30,28.5,29.79,88971,0
2017-04-03,29.94,30.48,28.83,29.24,78246,0
2017-04-04,29.28,29.38,28.72,29.1,47183,0
2017-04-05,29.27,29.44,28.99,29.19,70206,0
2017-04-06,29.215,29.38,29,29.25,49424,0
2017-04-07,29.09,29.94,29.08,29.64,47826,0
2017-04-10,29.76,29.76,28.5501,28.68,52627,0
2017-04-11,28.74,28.84,28.38,28.61,24999,0
2017-04-12,28.44,28.78,28.121,28.3,24678,0
2017-04-13,28.28,28.52,28.08,28.21,20026,0
2017-04-17,28.19,28.49,27.86,28.4,58742,0
2017-04-18,27.95,28.03,26.51,26.75,97666,0
2017-04-19,26.93,27.5,26.73,27.43,34864,0
2017-04-20,28.13,28.34,27.35,28.04,41794,0
2017-04-21,28.48,28.76,27.99,28.31,59232,0
2017-04-24,28.53,29.18,28.53,29.14,58685,0
2017-04-25,29.35,29.83,29.22,29.59,74705,0
2017-04-26,29.47,29.63,29.12,29.27,60093,0
2017-04-27,29.3,29.35,29.02,29.2,33135,0
2017-04-28,29.18,29.22,28.52,28.74,87220,0
2017-05-01,29.01,29.55,28.73,29.27,63588,0
2017-05-02,29.28,29.47,29.085,29.16,41771,0
2017-05-03,28.99,28.99,28.23,28.56,34449,0
2017-05-04,28.66,29.21,28.26,29.04,40099,0
2017-05-05,28.9,28.9,28.53,28.84,47971,0
2017-05-08,28.59,29.25,28.59,28.99,33834,0
2017-05-09,29.13,29.35,28.62,29.22,78347,0
2017-05-10,29.08,29.08,28.03,28.83,50681,0
2017-05-11,28.64,28.7,28.28,28.64,36473,0
2017-05-12,28.5,28.59,28.14,28.24,35458,0
2017-05-15,28.39,28.65,28.32,28.42,19162,0
2017-05-16,28.13,28.38,28.05,28.33,46134,0
2017-05-17,28,28.05,27.03,27.23,60401,0
2017-05-18,27.28,27.36,26.63,26.92,60594,0
2017-05-19,26.93,26.93,26.19,26.51,48762,0
2017-05-22,26.47,26.72,26.16,26.31,38420,0
2017-05-23,26.47,26.47,25.36,25.94,87695,0
2017-05-24,25.7406,26.47,25.73,26.33,57002,0
2017-05-25,26.38,26.57,26.12,26.44,33169,0
2017-05-26,26.9696,26.9696,26.115,26.36,32824,0
2017-05-30,26.19,26.34,26.01,26.14,33941,0
2017-05-31,26.2,26.2,25.73,26.08,76019,0
2017-06-01,26.07,26.97,26.05,26.8,62253,0
2017-06-02,27.65,27.74,26.47,26.7,41732,0
2017-06-05,26.65,27.16,26.375,26.46,41200,0
2017-06-06,26.33,26.65,25.97,26.05,32174,0
2017-06-07,25.92,26.25,25.91,26.22,61825,0
2017-06-08,26.14,26.63,26.13,26.56,46075,0
2017-06-09,26.81,27.12,26.44,26.48,46151,0
2017-06-12,26.51,28.97,26.12,26.63,58772,0
2017-06-13,26.95,27.3,26.13,26.27,34920,0
2017-06-14,26.62,26.825,26,26.32,51256,0
2017-06-15,26.05,26.41,26.05,26.22,46389,0
2017-06-16,26.07,26.53,26.05,26.16,67233,0
2017-06-19,26.26,26.32,26.05,26.15,26017,0
2017-06-20,26.05,26.26,25.95,26.11,31293,0
2017-06-21,26.05,26.285,25.4,25.65,36272,0
2017-06-22,25.72,26.275,25.57,26.15,32865,0
2017-06-23,26.85,27.5,26.02,26.74,88975,0
2017-06-26,26.69,27.1,26.458,26.73,44233,0
2017-06-27,26.61,26.73,26.36,26.53,31839,0
2017-06-28,26.56,26.91,26.43,26.72,30326,0
2017-06-29,26.6,27.19,26.59,27,49965,0
2017-06-30,27.11,27.45,26.57,27.06,73393,0
2017-07-03,26.97,27.52,26.63,26.63,24856,0
2017-07-05,26.43,27.025,26.18,26.76,50238,0
2017-07-06,26.66,26.66,26.28,26.36,22976,0
2017-07-07,26.32,26.72,26.2401,26.6,17176,0
2017-07-10,26.44,26.9,26.1,26.14,29336,0
2017-07-11,26.08,26.3931,25.85,26.29,26419,0
2017-07-12,26.31,26.63,26.16,26.47,33821,0
2017-07-13,26.31,26.58,26.21,26.47,24928,0
2017-07-14,26.37,26.585,26.37,26.46,27910,0
2017-07-17,26.33,26.68,26.08,26.3,18358,0
2017-07-18,26.05,26.25,25.8,26.21,47323,0
2017-07-19,26.2,26.3,26.02,26.21,33904,0
2017-07-20,26.1,26.25,26,26.24,16882,0
2017-07-21,26.38,26.59,26.12,26.32,75007,0
2017-07-24,26.48,27.41,26.46,26.82,93502,0
2017-07-25,27.04,27.28,26.93,27.12,38719,0
2017-07-26,27.13,27.62,27.12,27.53,23646,0
2017-07-27,27.5,27.5,26.67,26.82,26710,0
2017-07-28,27.49,27.49,25.91,26.05,45491,0
2017-07-31,26.18,26.341,25.5,25.8,60575,0
2017-08-01,25.87,26.24,25.43,26.11,172224,0
2017-08-02,26.15,26.2,24.52,25.53,75054,0
2017-08-03,25.55,25.81,25.39,25.58,31009,0
2017-08-04,25.57,25.821,25.22,25.4,29542,0
2017-08-07,25.73,26.9,25.685,26.65,73284,0
2017-08-08,26.9,26.9,26.4527,26.74,50294,0
2017-08-09,26.55,26.64,26.1901,26.43,26440,0
2017-08-10,26.18,26.2284,25.52,25.7,56580,0
2017-08-11,25.78,25.9239,25.31,25.68,40503,0
2017-08-14,25.68,25.85,25.61,25.75,53231,0
2017-08-15,25.69,25.7,24.93,24.95,32135,0
2017-08-16,25.18,25.18,24.36,24.62,92794,0
2017-08-17,24.37,24.55,23.52,24.33,100159,0
2017-08-18,24.12,24.576,23.9102,24.42,76543,0
2017-08-21,24.52,25.43,24.38,25.05,63691,0
2017-08-22,25.05,25.23,24.41,24.62,53104,0
2017-08-23,24.44,25,24.24,24.48,49112,0
2017-08-24,24.62,24.874,24.6,24.79,22504,0
2017-08-25,24.77,24.86,24.29,24.6,65049,0
2017-08-28,24.55,24.79,24.26,24.7,54048,0
2017-08-29,24.42,25.42,24.3,25.3,46445,0
2017-08-30,25.23,25.343,24.82,25.11,40267,0
2017-08-31,25.11,25.58,24.88,25.51,27578,0
2017-09-01,25.51,25.51,24.74,25.48,51512,0
2017-09-05,25.2,25.71,25.195,25.5,69120,0
2017-09-06,25.4,25.93,25.4,25.62,42773,0
2017-09-07,25.74,25.83,25.36,25.68,32547,0
2017-09-08,25.7,25.79,25.19,25.42,49659,0
2017-09-11,25.42,25.86,25.306,25.82,98971,0
2017-09-12,25.71,26.3,25.65,26.04,53835,0
2017-09-13,25.91,26.29,25.8924,26.08,25166,0
2017-09-14,25.96,26.365,25.4,26.12,36836,0
2017-09-15,26.18,26.215,25.78,26.06,63394,0
2017-09-18,26.07,26.26,25.96,26.09,41016,0
2017-09-19,26.01,26.46,26.01,26.3,38233,0
2017-09-20,26.31,26.46,26.07,26.09,35933,0
2017-09-21,26.1,26.185,25.85,25.95,59519,0
2017-09-22,25.95,26.74,25.92,26.53,58826,0
2017-09-25,26.64,26.79,26.2,26.56,45563,0
2017-09-26,26.73,27.42,26.71,27.32,25019,0
2017-09-27,27.24,28.1,27.24,27.88,60079,0
2017-09-28,27.8278,28.19,27.65,27.79,32651,0
2017-09-29,27.78,28.2799,27.78,28.19,40373,0
2017-10-02,28.25,28.78,28.065,28.6,33427,0
2017-10-03,28.59,28.87,28.33,28.53,36390,0
2017-10-04,28.63,28.825,28.19,28.3,43011,0
2017-10-05,28.41,28.72,28.29,28.42,21663,0
2017-10-06,28.4,28.75,28.23,28.35,35893,0
2017-10-09,28.51,28.91,28.42,28.5,24682,0
2017-10-10,28.53,28.76,28.2,28.32,33200,0
2017-10-11,28.25,28.64,28.2,28.54,23137,0
2017-10-12,28.56,29.09,28.39,28.8,30238,0
2017-10-13,28.895,29.25,28.75,28.9,39651,0
2017-10-16,29.03,29.42,28.93,29.14,35168,0
2017-10-17,29.09,29.46,28.9,29.23,30404,0
2017-10-18,27.96,28.77,27.2,28.14,84669,0
2017-10-19,27.93,28.42,27.83,27.86,36999,0
2017-10-20,28.22,28.47,27.76,28.18,48602,0
2017-10-23,28.05,28.26,27.62,27.65,36367,0
2017-10-24,27.64,27.76,27.23,27.3,83175,0
2017-10-25,27.18,27.29,26.691,26.81,56725,0
2017-10-26,27,27.38,26.46,27.16,44988,0
2017-10-27,27.32,27.41,26.29,26.85,75214,0
2017-10-30,26.7,27.21,26.53,26.85,43997,0
2017-10-31,27.01,27.34,26.88,27,57493,0
2017-11-01,27.2,27.2895,26.56,26.72,66003,0
2017-11-02,26.6,26.99,26.46,26.6,63211,0
2017-11-03,26.65,26.65,26.33,26.49,39333,0
2017-11-06,26.52,26.98,26.5,26.6,45731,0
2017-11-07,26.7,26.7,26.37,26.53,73878,0
2017-11-08,26.4,26.55,25.92,26.24,70304,0
2017-11-09,26.18,26.18,25.74,26.15,34042,0
2017-11-10,25.96,26.16,25.73,25.85,30291,0
