Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.2554,5.2554,4.6788,4.9433,126431,0
2005-02-28,4.8486,4.8486,4.5935,4.726,154678,0
2005-03-01,4.726,4.7921,4.726,4.773,93946,0
2005-03-02,4.745,4.7921,4.7354,4.7828,41260,0
2005-03-03,4.7828,4.8015,4.773,4.8015,17881,0
2005-03-04,4.8207,4.9337,4.7921,4.8486,39462,0
2005-03-07,4.8486,4.8676,4.726,4.8207,51631,0
2005-03-08,4.8207,4.9056,4.773,4.8207,31528,0
2005-03-09,4.83,4.8774,4.8207,4.8395,26452,0
2005-03-10,4.8774,4.8774,4.8207,4.8395,21159,0
2005-03-11,4.8015,4.9056,4.7545,4.8395,27403,0
2005-03-14,4.9056,4.9056,4.83,4.8582,8571,0
2005-03-15,4.8962,4.9528,4.8207,4.8962,45597,0
2005-03-16,4.8676,4.8774,4.7828,4.8676,28460,0
2005-03-17,4.8207,4.9337,4.8207,4.9149,157532,0
2005-03-18,4.9149,5.0381,4.9149,5.0188,105267,0
2005-03-21,5.1041,5.1514,4.9625,5.0568,38404,0
2005-03-22,5.1041,5.1796,5.0568,5.1041,48244,0
2005-03-23,5.1227,5.1796,5.1041,5.1514,39674,0
2005-03-24,5.161,5.3026,5.161,5.2932,54167,0
2005-03-28,5.3403,5.397,5.1325,5.2461,130660,0
2005-03-29,5.1984,5.2461,5.1984,5.1984,26767,0
2005-03-30,5.1984,5.2461,5.161,5.2082,19998,0
2005-03-31,5.2741,5.2932,5.227,5.2645,37875,0
2005-04-01,5.2554,5.2645,5.1984,5.2175,42953,0
2005-04-04,5.1984,5.2741,5.1984,5.2645,43271,0
2005-04-05,5.1984,5.2366,5.1984,5.2366,54696,0
2005-04-06,5.2082,5.2838,5.2082,5.2461,41368,0
2005-04-07,5.2645,5.2645,5.1984,5.2175,110982,0
2005-04-08,5.2645,5.2838,5.2461,5.2554,85484,0
2005-04-11,5.1984,5.2461,5.1984,5.2461,33641,0
2005-04-12,5.2461,5.2461,5.161,5.2366,49724,0
2005-04-13,5.2366,5.2366,5.1514,5.1514,56071,0
2005-04-14,5.1796,5.227,5.1796,5.2082,56392,0
2005-04-15,5.2082,5.2461,5.1984,5.1984,47081,0
2005-04-18,5.2645,5.5293,5.2175,5.5293,74272,0
2005-04-19,5.6712,5.8601,5.6712,5.8601,115111,0
2005-04-20,5.8412,5.8412,5.6524,5.7656,68239,0
2005-04-21,5.7091,5.7656,5.6524,5.7656,57024,0
2005-04-22,5.7656,5.7656,5.6616,5.6806,26767,0
2005-04-25,5.7561,5.7656,5.6712,5.7187,60093,0
2005-04-26,5.7187,5.7372,5.6712,5.7091,18620,0
2005-04-27,5.6806,5.7091,5.6712,5.6712,44540,0
2005-04-28,5.6995,5.6995,5.6712,5.6898,15340,0
2005-04-29,5.6995,5.7091,5.4255,5.6712,86226,0
2005-05-02,5.7091,5.7656,5.624,5.7656,114684,0
2005-05-03,5.6712,5.9264,5.6712,5.8508,32481,0
2005-05-04,5.7941,5.9548,5.7846,5.8036,23489,0
2005-05-05,5.7846,5.7846,5.6712,5.6712,33114,0
2005-05-06,5.6712,5.7187,5.624,5.6712,39992,0
2005-05-09,5.6712,5.7372,5.6712,5.6712,44540,0
2005-05-10,5.7187,5.7751,5.6712,5.6898,33327,0
2005-05-11,5.6712,5.7187,5.4822,5.548,48030,0
2005-05-12,5.548,5.5954,5.2461,5.2461,67288,0
2005-05-13,5.3877,5.3877,5.1984,5.2461,36078,0
2005-05-16,5.1984,5.1984,4.9149,5.1421,71734,0
2005-05-17,5.1227,5.6524,5.1227,5.4351,92469,0
2005-05-18,5.4351,5.4916,5.3403,5.3877,31209,0
2005-05-19,5.3877,5.4255,5.3026,5.3498,40200,0
2005-05-20,5.3403,5.3403,5.1984,5.2366,21370,0
2005-05-23,5.312,5.3877,5.2932,5.3498,13860,0
2005-05-24,5.3592,5.4065,5.2645,5.3214,34492,0
2005-05-25,5.312,5.312,5.2554,5.2741,16187,0
2005-05-26,5.2645,5.4351,5.2554,5.3592,14072,0
2005-05-27,5.3781,5.4255,5.3498,5.3688,6241,0
2005-05-31,5.4065,5.5766,5.4065,5.5578,7829,0
2005-06-01,5.4822,5.5766,5.4444,5.5106,14283,0
2005-06-02,5.5106,5.52,5.3688,5.4822,30577,0
2005-06-03,5.5293,5.6712,5.4822,5.5766,30682,0
2005-06-06,5.5293,5.5766,5.4822,5.5106,13860,0
2005-06-07,5.5766,5.624,5.5578,5.624,8675,0
2005-06-08,5.6524,5.6712,5.5766,5.6712,9841,0
2005-06-09,5.6712,5.6712,5.5954,5.6524,47717,0
2005-06-10,5.624,5.6428,5.5766,5.5766,11532,0
2005-06-13,5.5766,5.6898,5.5766,5.6806,42321,0
2005-06-14,5.6806,5.6898,5.5766,5.6616,30892,0
2005-06-15,5.6712,5.6806,5.5766,5.6428,20103,0
2005-06-16,5.624,5.6712,5.5954,5.6428,9841,0
2005-06-17,5.6806,5.6898,5.5954,5.6898,42953,0
2005-06-20,5.624,5.624,5.5766,5.5862,26452,0
2005-06-21,5.5766,5.624,5.4822,5.5578,25605,0
2005-06-22,5.5293,5.548,5.5106,5.52,15555,0
2005-06-23,5.5578,5.6052,5.548,5.5766,17667,0
2005-06-24,5.5766,5.6428,5.548,5.5954,5714,0
2005-06-27,5.5766,5.6712,5.5766,5.6712,7726,0
2005-06-28,5.6335,5.6898,5.5954,5.6712,40943,0
2005-06-29,5.6052,5.6712,5.6052,5.6712,25176,0
2005-06-30,5.6712,5.7561,5.6524,5.7187,16715,0
2005-07-01,5.6995,5.7468,5.6712,5.6995,8145,0
2005-07-05,5.7656,6.0303,5.728,5.9927,33223,0
2005-07-06,6.0021,6.0115,5.8792,5.8792,18408,0
2005-07-07,5.8601,5.9356,5.7656,5.9356,6772,0
2005-07-08,6.0021,6.1342,6.0021,6.1248,19998,0
2005-07-11,6.049,6.0871,5.9077,6.0303,19149,0
2005-07-12,5.9832,6.0021,5.9168,5.9168,14493,0
2005-07-13,5.9168,6.1438,5.9168,6.049,46023,0
2005-07-14,6.0115,6.1153,5.9077,6.0303,28670,0
2005-07-15,6.0021,6.049,5.9642,6.0303,10049,0
2005-07-18,6.0303,6.049,5.9168,6.0021,5714,0
2005-07-19,5.9077,6.0021,5.8888,6.0021,8145,0
2005-07-20,5.9548,5.9927,5.8888,5.9927,7299,0
2005-07-21,5.9927,5.9927,5.8792,5.9927,7087,0
2005-07-22,5.9548,5.9927,5.9548,5.9927,10687,0
2005-07-25,5.9548,6.0115,5.9077,5.9548,48030,0
2005-07-26,5.9451,6.0021,5.9451,5.9927,12591,0
2005-07-27,6.0021,6.0303,5.9642,6.0303,23698,0
2005-07-28,6.0303,6.0303,5.9548,6.0021,7618,0
2005-07-29,5.9548,6.0209,5.9548,5.9739,7512,0
2005-08-01,5.9548,6.0303,5.9077,6.0303,19044,0
2005-08-02,6.0303,6.049,5.9927,6.0209,16715,0
2005-08-03,5.9832,6.049,5.9832,6.0398,3704,0
2005-08-04,6.0021,6.049,5.9642,6.0209,8780,0
2005-08-05,6.049,6.2004,6.049,6.1438,19361,0
2005-08-08,5.9548,6.1342,5.8696,6.049,16187,0
2005-08-09,6.0683,6.1438,6.0303,6.1342,9100,0
2005-08-10,6.1438,6.1628,6.0587,6.1438,28143,0
2005-08-11,6.1438,6.1818,6.0967,6.1438,22110,0
2005-08-12,6.1438,6.1818,6.1438,6.1818,18094,0
2005-08-15,6.1438,6.1438,5.9077,5.9832,47290,0
2005-08-16,5.9548,6.049,5.9077,6.0115,27611,0
2005-08-17,5.9927,6.1059,5.9642,6.1059,16082,0
2005-08-18,6.0967,6.1912,6.049,6.1532,40520,0
2005-08-19,6.1722,6.1818,6.1248,6.1438,18094,0
2005-08-22,6.0967,6.1628,6.049,6.1438,16504,0
2005-08-23,6.0777,6.1248,6.0209,6.0871,12272,0
2005-08-24,6.0115,6.0115,5.9077,5.9927,30998,0
2005-08-25,5.8982,5.9451,5.7751,5.8319,37135,0
2005-08-26,5.8132,5.9356,5.7656,5.8132,40200,0
2005-08-29,5.7941,5.8412,5.7187,5.8412,40097,0
2005-08-30,5.8132,6.0398,5.8132,5.9077,27718,0
2005-08-31,5.8132,5.9548,5.7751,5.9077,29940,0
2005-09-01,5.9077,6.0398,5.9077,5.9642,9841,0
2005-09-02,5.9356,6.0021,5.8601,5.9356,7404,0
2005-09-06,6.0021,6.049,5.8792,6.049,21901,0
2005-09-07,6.049,6.049,6.0115,6.049,7299,0
2005-09-08,5.9832,6.352,5.9832,6.2193,33641,0
2005-09-09,6.2193,6.3328,6.1628,6.2193,30153,0
2005-09-12,6.2193,6.3705,6.1912,6.2572,11001,0
2005-09-13,6.2572,6.38,6.2572,6.3137,13860,0
2005-09-14,6.3045,6.352,6.2667,6.2953,11322,0
2005-09-15,6.3137,6.3613,6.1912,6.3328,24018,0
2005-09-16,6.3613,6.3613,6.2479,6.2667,13328,0
2005-09-19,6.0021,6.0967,5.9548,6.0398,39252,0
2005-09-20,6.0683,6.0683,5.8319,6.0209,61258,0
2005-09-21,6.0303,6.0777,6.0021,6.0303,52792,0
2005-09-22,6.0303,6.0587,6.0115,6.0587,14283,0
2005-09-23,6.0587,6.0587,6.0021,6.0398,6772,0
2005-09-26,6.0303,6.049,5.9548,6.049,13014,0
2005-09-27,6.049,6.0587,6.0398,6.0587,6558,0
2005-09-28,6.0587,6.0683,5.9077,5.9077,20523,0
2005-09-29,5.9077,5.9927,5.8601,5.9642,23168,0
2005-09-30,5.9642,6.0398,5.9077,5.9927,21691,0
2005-10-03,5.9642,5.9642,5.6806,5.9168,45388,0
2005-10-04,5.8601,5.9451,5.7656,5.8696,42000,0
2005-10-05,5.8223,5.8792,5.7941,5.8792,27718,0
2005-10-06,5.9264,5.9264,5.8508,5.9077,47612,0
2005-10-07,5.9077,5.9264,5.8888,5.9077,25176,0
2005-10-10,5.8601,5.8982,5.8601,5.8601,4868,0
2005-10-11,5.8982,5.9077,5.8601,5.8601,20843,0
2005-10-12,5.8412,5.8982,5.7751,5.8132,34913,0
2005-10-13,5.8132,5.8223,5.728,5.8036,11322,0
2005-10-14,5.7846,5.8508,5.7468,5.8319,8360,0
2005-10-17,5.7846,5.8792,5.7846,5.8319,9629,0
2005-10-18,5.8223,5.8792,5.8132,5.8412,16609,0
2005-10-19,5.8888,5.9077,5.8036,5.8982,15127,0
2005-10-20,5.9077,5.9077,5.7656,5.7656,44540,0
2005-10-21,5.7187,5.7656,5.7091,5.7468,26662,0
2005-10-24,5.7187,5.7468,5.624,5.6712,20419,0
2005-10-25,5.6712,5.6712,5.4916,5.6335,35547,0
2005-10-26,5.6335,5.6995,5.6335,5.6806,41790,0
2005-10-27,5.7468,5.7468,5.6712,5.6995,14385,0
2005-10-28,5.6898,5.6995,5.6712,5.6898,8675,0
2005-10-31,5.6806,5.7091,5.6712,5.7091,14707,0
2005-11-01,5.7091,5.9739,5.6898,5.9739,115850,0
2005-11-02,5.9739,6.0115,5.9264,6.0115,22429,0
2005-11-03,6.0115,6.0303,5.9642,6.0115,15660,0
2005-11-04,6.0398,6.0398,5.9832,6.0303,10687,0
2005-11-07,6.0587,6.0587,5.9077,5.9356,10687,0
2005-11-08,5.9077,5.9548,5.728,5.7656,50995,0
2005-11-09,5.8132,5.8132,5.5766,5.7846,41260,0
2005-11-10,5.8132,5.8132,5.6712,5.7656,31950,0
2005-11-11,5.7187,5.7656,5.6712,5.7656,52477,0
2005-11-14,5.7656,5.7656,5.6806,5.7187,21053,0
2005-11-15,5.7187,5.7468,5.6712,5.7468,17986,0
2005-11-16,5.6712,5.6806,5.5862,5.5862,21584,0
2005-11-17,5.539,5.6524,5.3403,5.3877,28460,0
2005-11-18,5.2932,5.3403,5.1041,5.1892,60939,0
2005-11-21,5.1514,5.1514,4.8395,4.9433,75859,0
2005-11-22,4.8486,4.9625,4.83,4.8869,36288,0
2005-11-23,4.9149,4.9337,4.8676,4.8869,23698,0
2005-11-25,4.8486,4.9149,4.8486,4.9149,2117,0
2005-11-28,4.9056,4.9528,4.8774,4.8962,37875,0
2005-11-29,4.9908,5.0095,4.9056,4.9149,20103,0
2005-11-30,4.9056,4.9908,4.8962,4.9056,9629,0
2005-12-01,4.9149,5,4.9056,4.9528,31422,0
2005-12-02,4.9433,4.9625,4.9056,4.9056,86543,0
2005-12-05,4.9528,4.9528,4.7354,4.7828,24227,0
2005-12-06,4.7828,4.8015,4.745,4.8015,13328,0
2005-12-07,4.773,4.8582,4.745,4.83,61890,0
2005-12-08,4.773,4.8207,4.773,4.8112,33538,0
2005-12-09,4.773,4.7828,4.7545,4.773,12170,0
2005-12-12,4.726,4.8774,4.726,4.8774,110876,0
2005-12-13,4.8774,4.8774,4.83,4.8395,10264,0
2005-12-14,4.8774,4.9149,4.8486,4.8676,65384,0
2005-12-15,4.8015,4.8207,4.7545,4.8207,46232,0
2005-12-16,4.8869,4.8869,4.83,4.8486,5183,0
2005-12-19,4.773,5.0095,4.773,5.0095,60197,0
2005-12-20,4.9337,4.9812,4.9245,4.9528,11425,0
2005-12-21,4.8774,4.8962,4.7828,4.8395,8571,0
2005-12-22,4.7828,4.8207,4.7545,4.7921,36500,0
2005-12-23,4.7828,4.8395,4.726,4.773,28460,0
2005-12-27,4.726,4.7545,4.6597,4.726,31316,0
2005-12-28,4.726,4.773,4.6788,4.726,26662,0
2005-12-29,4.6883,4.6883,4.5088,4.5372,17242,0
2005-12-30,4.5372,4.726,4.4991,4.726,40520,0
2006-01-03,4.726,4.7545,4.7071,4.7071,13328,0
2006-01-04,4.726,4.9056,4.5843,4.9056,48457,0
2006-01-05,4.773,4.773,4.7071,4.7637,28990,0
2006-01-06,4.745,4.745,4.6883,4.726,27083,0
2006-01-09,4.6505,4.7166,4.6505,4.7166,23594,0
2006-01-10,4.6788,4.8582,4.641,4.6977,33327,0
2006-01-11,4.726,4.745,4.6788,4.7166,13014,0
2006-01-12,4.6977,4.726,4.6883,4.7166,18724,0
2006-01-13,4.7166,4.726,4.4991,4.6315,51631,0
2006-01-17,4.5464,4.6597,4.5464,4.6315,16082,0
2006-01-18,4.5653,4.622,4.5464,4.5843,19254,0
2006-01-19,4.5843,4.6977,4.5843,4.6692,18831,0
2006-01-20,4.6977,4.7071,4.641,4.6692,7829,0
2006-01-23,4.6977,4.726,4.6505,4.6883,34492,0
2006-01-24,4.7354,4.7354,4.6315,4.6597,13124,0
2006-01-25,4.5935,4.7071,4.5653,4.6597,21159,0
2006-01-26,4.6505,4.7071,4.6033,4.7071,14601,0
2006-01-27,4.6315,4.9625,4.6315,4.7354,43907,0
2006-01-30,4.726,4.726,4.6315,4.7166,13646,0
2006-01-31,4.6597,4.7354,4.622,4.726,16082,0
2006-02-01,4.6315,4.6883,4.5935,4.6597,27509,0
2006-02-02,4.6597,4.7166,4.6597,4.6597,9100,0
2006-02-03,4.622,4.6505,4.5843,4.5935,3598,0
2006-02-06,4.6505,4.6505,4.5935,4.5935,4127,0
2006-02-07,4.5843,4.6315,4.5464,4.5935,26452,0
2006-02-08,4.5558,4.622,4.5372,4.622,11001,0
2006-02-09,4.641,4.773,4.6315,4.773,40417,0
2006-02-10,4.7354,4.7354,4.6597,4.726,4868,0
2006-02-13,4.6505,4.7166,4.6505,4.6597,6028,0
2006-02-14,4.641,4.7166,4.641,4.7166,1271,0
2006-02-15,4.726,4.773,4.7166,4.726,168960,0
2006-02-16,4.726,4.7354,4.7166,4.726,50889,0
2006-02-17,4.7637,4.773,4.7071,4.7071,13543,0
2006-02-21,4.7071,4.7166,4.6597,4.7166,6456,0
2006-02-22,4.6977,4.7354,4.6788,4.6977,57024,0
2006-02-23,4.7166,4.726,4.6883,4.6883,22643,0
2006-02-24,4.6505,4.726,4.6505,4.726,7404,0
2006-02-27,4.7166,4.726,4.7071,4.7166,5925,0
2006-02-28,4.7071,4.726,4.6883,4.6883,2223,0
2006-03-01,4.6597,4.7166,4.6597,4.6597,2857,0
2006-03-02,4.641,4.726,4.641,4.726,13226,0
2006-03-03,4.726,4.7545,4.7166,4.7545,10049,0
2006-03-06,4.7545,4.7545,4.6977,4.7071,5819,0
2006-03-07,4.6692,4.7166,4.6126,4.7166,11848,0
2006-03-08,4.6315,4.6883,4.6315,4.6883,4442,0
2006-03-09,4.726,4.726,4.6315,4.6315,4127,0
2006-03-10,4.6315,4.7637,4.5653,4.745,47185,0
2006-03-13,4.6505,4.726,4.6315,4.7166,37347,0
2006-03-14,4.6788,4.7071,4.622,4.6315,28143,0
2006-03-15,4.6315,4.6788,4.6126,4.622,46657,0
2006-03-16,4.5653,4.6126,4.5558,4.6033,13543,0
2006-03-17,4.5843,4.622,4.5558,4.5843,7512,0
2006-03-20,4.5843,4.5935,4.4895,4.5179,38721,0
2006-03-21,4.4895,4.5843,4.4424,4.5464,61787,0
2006-03-22,4.3479,4.5558,4.3479,4.5558,30788,0
2006-03-23,4.5088,4.5843,4.4895,4.5372,23275,0
2006-03-24,4.4895,4.5558,4.4895,4.5372,14283,0
2006-03-27,4.5088,4.5843,4.5088,4.5748,55331,0
2006-03-28,4.5748,4.5748,4.4991,4.5558,11950,0
2006-03-29,4.5372,4.5653,4.5276,4.5653,43693,0
2006-03-30,4.5653,4.5653,4.4895,4.5276,92892,0
2006-03-31,4.5276,4.5558,4.4991,4.5372,17667,0
2006-04-03,4.4991,4.5558,4.4991,4.5464,59667,0
2006-04-04,4.5372,4.5843,4.4895,4.5558,52477,0
2006-04-05,4.5276,4.5558,4.5276,4.5372,13966,0
2006-04-06,4.5748,4.5843,4.5179,4.5558,20313,0
2006-04-07,4.5748,4.5748,4.5372,4.5748,11214,0
2006-04-10,4.5748,4.5748,4.5276,4.5372,22954,0
2006-04-11,4.5179,4.5464,4.4895,4.4895,48030,0
2006-04-12,4.4615,4.4802,4.4047,4.4707,33223,0
2006-04-13,4.4895,4.4895,4.433,4.433,10049,0
2006-04-17,4.3951,4.4895,4.159,4.4707,58296,0
2006-04-18,4.4518,4.5464,4.4424,4.4615,16715,0
2006-04-19,4.4424,4.5276,4.433,4.5276,15340,0
2006-04-20,4.4802,4.5276,4.4802,4.4895,68981,0
2006-04-21,4.4518,4.5372,4.4518,4.5276,103786,0
2006-04-24,4.4991,4.4991,4.4615,4.4707,16504,0
2006-04-25,4.4707,4.4991,4.4615,4.4802,35442,0
2006-04-26,4.4707,4.5179,4.4707,4.4991,7512,0
2006-04-27,4.4707,4.4895,4.4707,4.4895,11950,0
2006-04-28,4.4615,4.4991,4.433,4.433,19678,0
2006-05-01,4.376,4.4615,4.3671,4.4142,35760,0
2006-05-02,4.3573,4.4142,4.3573,4.3951,17771,0
2006-05-03,4.376,4.5464,4.3671,4.5372,88761,0
2006-05-04,4.5276,4.5843,4.4707,4.5843,79029,0
2006-05-05,4.622,4.7828,4.622,4.7637,135315,0
2006-05-08,4.7545,4.7637,4.7166,4.726,96592,0
2006-05-09,4.8676,4.8774,4.7545,4.7921,54593,0
2006-05-10,4.8486,4.8582,4.773,4.773,25287,0
2006-05-11,4.726,4.773,4.726,4.7354,12062,0
2006-05-12,4.726,4.7545,4.6883,4.6883,20523,0
2006-05-15,4.641,4.7545,4.5748,4.726,32587,0
2006-05-16,4.7071,4.7071,4.6315,4.6315,19044,0
2006-05-17,4.6126,4.6597,4.5843,4.622,23804,0
2006-05-18,4.6033,4.6033,4.5935,4.5935,1161,0
2006-05-19,4.5935,4.5935,4.5843,4.5843,5819,0
2006-05-22,4.5843,4.622,4.5653,4.5843,7618,0
2006-05-23,4.6315,4.6315,4.5843,4.5843,19254,0
2006-05-24,4.6126,4.6126,4.4895,4.5372,35864,0
2006-05-25,4.5464,4.5464,4.5276,4.5464,35021,0
2006-05-26,4.5464,4.5748,4.4895,4.5748,42000,0
2006-05-30,4.5653,4.5653,4.5372,4.5558,6876,0
2006-05-31,4.5653,4.5653,4.4424,4.4895,12170,0
2006-06-01,4.4615,4.5558,4.4518,4.5372,5819,0
2006-06-02,4.5372,4.5558,4.5372,4.5372,27824,0
2006-06-05,4.5748,4.7166,4.5748,4.7166,77970,0
2006-06-06,4.6883,4.7354,4.5935,4.5935,8466,0
2006-06-07,4.6505,4.6505,4.622,4.641,6667,0
2006-06-08,4.6126,4.6315,4.5748,4.5748,18517,0
2006-06-09,4.5843,4.6788,4.5843,4.641,3278,0
2006-06-12,4.5935,4.6033,4.5748,4.5935,17771,0
2006-06-13,4.5935,4.6315,4.5843,4.5843,6241,0
2006-06-14,4.5843,4.6126,4.4707,4.5179,23382,0
2006-06-15,4.5372,4.5372,4.3951,4.4234,33114,0
2006-06-16,4.5179,4.6315,4.4802,4.5276,24122,0
2006-06-19,4.4895,4.4895,4.3951,4.3951,8038,0
2006-06-20,4.4424,4.4895,4.3856,4.433,4020,0
2006-06-21,4.433,4.4424,4.2816,4.3007,19889,0
2006-06-22,4.3007,4.3007,4.159,4.2534,47925,0
2006-06-23,4.2629,4.2723,4.2062,4.2629,36288,0
2006-06-26,4.3007,4.3951,4.2062,4.2723,14707,0
2006-06-27,4.2534,4.3007,4.2347,4.2534,25072,0
2006-06-28,4.2534,4.3385,4.2534,4.2534,9732,0
2006-06-29,4.2629,4.329,4.2534,4.3007,18300,0
2006-06-30,4.3195,4.3479,4.3007,4.3385,39674,0
2006-07-03,4.3479,4.3671,4.329,4.3385,10790,0
2006-07-05,4.3385,4.3385,4.0171,4.1114,56392,0
2006-07-06,4.1494,4.1966,4.1494,4.159,230535,0
2006-07-07,4.1683,4.2534,4.159,4.2534,138172,0
2006-07-10,4.2534,4.2723,4.2155,4.2155,61150,0
2006-07-11,4.2629,4.2912,4.1777,4.1966,13328,0
2006-07-12,4.1966,4.2062,4.1305,4.159,36500,0
2006-07-13,4.1114,4.159,4.0644,4.0738,134575,0
2006-07-14,4.0644,4.0644,3.9698,4.0075,12591,0
2006-07-17,3.9888,4.0549,3.9698,3.9698,58296,0
2006-07-18,3.9981,4.0171,3.9417,3.9509,37135,0
2006-07-19,3.9417,4.2723,3.9417,4.159,27403,0
2006-07-20,3.9698,4.0832,3.9605,4.0171,44013,0
2006-07-21,3.9698,4.0075,3.9319,3.9319,61150,0
2006-07-24,3.9417,4.0171,3.9319,3.979,4971,0
2006-07-25,4.0171,4.0455,3.979,4.0455,23275,0
2006-07-26,3.9698,4.1114,3.9698,3.9888,32270,0
2006-07-27,3.979,4.0265,3.979,3.9981,15235,0
2006-07-28,3.9981,4.036,3.9888,4.0265,26343,0
2006-07-31,4.0075,4.0171,3.9509,3.9698,11640,0
2006-08-01,3.9888,3.9888,3.8942,3.8942,30468,0
2006-08-02,3.9129,4.0171,3.9038,3.9509,10264,0
2006-08-03,3.9417,4.0075,3.9319,4.0075,3809,0
2006-08-04,3.979,3.979,3.9129,3.9509,5183,0
2006-08-07,3.9698,4.159,3.9319,4.1401,30153,0
2006-08-08,4.0832,4.2251,4.0549,4.1494,26128,0
2006-08-09,4.159,4.2155,4.159,4.1683,1483,0
2006-08-10,4.159,4.1873,4.159,4.159,2857,0
2006-08-11,4.2062,4.3007,4.1966,4.2251,13328,0
2006-08-14,4.2534,4.4802,4.1683,4.4802,22748,0
2006-08-15,4.5653,4.6315,4.4895,4.4895,16292,0
2006-08-16,4.4991,4.6692,4.4424,4.6033,28351,0
2006-08-17,4.6315,4.6315,4.4895,4.5843,5609,0
2006-08-18,4.6315,4.6315,4.3856,4.4424,23698,0
2006-08-21,4.3671,4.5372,4.2534,4.5372,7829,0
2006-08-22,4.4991,4.4991,4.3671,4.4424,49832,0
2006-08-23,4.4424,4.4424,4.3479,4.4234,15026,0
2006-08-24,4.3573,4.3951,4.329,4.329,4341,0
2006-08-25,4.2629,4.2629,4.1966,4.2062,9944,0
2006-08-28,4.159,4.244,4.159,4.2251,14918,0
2006-08-29,4.244,4.3951,4.2251,4.3951,10049,0
2006-08-30,4.4234,4.4234,4.3385,4.376,6456,0
2006-08-31,4.3479,4.376,4.3102,4.3102,14072,0
2006-09-01,4.3195,4.4424,4.3102,4.4142,15555,0
2006-09-05,4.3573,4.4047,4.1494,4.4047,19678,0
2006-09-06,4.3102,4.433,4.3102,4.4234,17667,0
2006-09-07,4.4615,4.4802,4.3573,4.4047,13966,0
2006-09-08,4.3951,4.4424,4.3573,4.376,6876,0
2006-09-11,4.4234,4.4424,4.3856,4.433,6456,0
2006-09-12,4.3573,4.433,4.3573,4.4234,12484,0
2006-09-13,4.4047,4.4615,4.4047,4.4142,12380,0
2006-09-14,4.4234,4.4707,4.4047,4.4707,15340,0
2006-09-15,4.4142,4.4424,4.3951,4.3951,10157,0
2006-09-18,4.4047,4.4802,4.4047,4.4518,2752,0
2006-09-19,4.4142,4.4707,4.3573,4.3671,27298,0
2006-09-20,4.3479,4.4234,4.244,4.3479,55965,0
2006-09-21,4.3479,4.4424,4.3479,4.4424,12272,0
2006-09-22,4.4424,4.4707,4.4424,4.4518,22325,0
2006-09-25,4.4424,4.4802,4.4424,4.4518,10049,0
2006-09-26,4.4707,4.4707,4.3951,4.4047,20207,0
2006-09-27,4.3573,4.4615,4.3573,4.4615,2857,0
2006-09-28,4.4424,4.4895,4.4424,4.4424,24122,0
2006-09-29,4.3951,4.4142,4.3856,4.4047,6982,0
2006-10-02,4.4424,4.4802,4.3671,4.4802,1054,0
2006-10-03,4.4802,4.4802,4.4518,4.4518,8780,0
2006-10-04,4.4424,4.4615,4.3951,4.4234,3278,0
2006-10-05,4.4142,4.4234,4.3951,4.4142,5076,0
2006-10-06,4.3573,4.433,4.3573,4.3856,33327,0
2006-10-09,4.376,4.4424,4.376,4.4047,3809,0
2006-10-10,4.4234,4.4518,4.3951,4.4047,9100,0
2006-10-11,4.3573,4.3951,4.3573,4.3951,12170,0
2006-10-12,4.433,4.4802,4.433,4.4707,8571,0
2006-10-13,4.4234,4.5088,4.3573,4.4895,30153,0
2006-10-16,4.4424,4.4991,4.4424,4.4991,6135,0
2006-10-17,4.4802,4.5748,4.4615,4.5748,22748,0
2006-10-18,4.5372,4.6315,4.5179,4.622,30788,0
2006-10-19,4.6315,4.7354,4.6315,4.726,36393,0
2006-10-20,4.6788,4.7071,4.6505,4.6788,8360,0
2006-10-23,4.641,4.6597,4.6126,4.6597,6456,0
2006-10-24,4.6315,4.6692,4.6315,4.6505,60833,0
2006-10-25,4.6033,4.6692,4.5372,4.6597,45493,0
2006-10-26,4.6033,4.641,4.4615,4.641,19571,0
2006-10-27,4.6315,4.641,4.622,4.641,5925,0
2006-10-30,4.5843,4.6126,4.4424,4.5088,23911,0
2006-10-31,4.5372,4.5843,4.4518,4.4707,13543,0
2006-11-01,4.4234,4.5843,4.4234,4.4802,19889,0
2006-11-02,4.5372,4.5843,4.5276,4.5748,2326,0
2006-11-03,4.5748,4.622,4.5558,4.5843,8675,0
2006-11-06,4.5935,4.641,4.5653,4.6315,9204,0
2006-11-07,4.6505,4.6788,4.6505,4.6597,31209,0
2006-11-08,4.6505,4.8395,4.641,4.7545,121559,0
2006-11-09,4.5653,4.6597,4.4991,4.6126,46445,0
2006-11-10,4.622,4.622,4.5558,4.5558,18831,0
2006-11-13,4.5179,4.5653,4.5088,4.5088,37135,0
2006-11-14,4.5088,4.5372,4.3671,4.4234,72471,0
2006-11-15,4.4234,4.4895,4.4142,4.4424,37665,0
2006-11-16,4.4424,4.6126,4.4047,4.6126,66019,0
2006-11-17,4.6315,4.6315,4.5179,4.5372,22325,0
2006-11-20,4.4802,4.622,4.4802,4.5558,8466,0
2006-11-21,4.5843,4.6126,4.5276,4.5558,6350,0
2006-11-22,4.4895,4.5464,4.4895,4.5372,11001,0
2006-11-24,4.5653,4.6315,4.3573,4.6315,34913,0
2006-11-27,4.5464,4.726,4.5372,4.6977,38197,0
2006-11-28,4.641,4.773,4.6126,4.726,47398,0
2006-11-29,4.7637,4.9056,4.7637,4.8395,22643,0
2006-11-30,4.8395,4.8774,4.8112,4.8582,14493,0
2006-12-01,4.83,4.8676,4.7354,4.773,9311,0
2006-12-04,4.7545,4.7637,4.6883,4.6977,11640,0
2006-12-05,4.7166,4.773,4.7166,4.7637,4341,0
2006-12-06,4.773,4.773,4.7545,4.773,6772,0
2006-12-07,4.7637,4.7637,4.6883,4.745,17667,0
2006-12-08,4.745,4.8207,4.726,4.7637,23594,0
2006-12-11,4.7166,4.773,4.7071,4.7545,2857,0
2006-12-12,4.6883,4.7354,4.6692,4.6788,9521,0
2006-12-13,4.6883,4.773,4.6883,4.773,18197,0
2006-12-14,4.7354,4.773,4.7354,4.745,24018,0
2006-12-15,4.745,4.745,4.726,4.726,14493,0
2006-12-18,4.726,4.745,4.7166,4.726,21584,0
2006-12-19,4.726,4.773,4.726,4.773,24018,0
2006-12-20,4.7545,4.773,4.7545,4.773,46232,0
2006-12-21,4.8112,4.8207,4.7921,4.8015,14072,0
2006-12-22,4.8015,4.8207,4.773,4.7828,19784,0
2006-12-26,4.773,4.7921,4.726,4.726,16929,0
2006-12-27,4.773,4.8015,4.7354,4.7354,46445,0
2006-12-28,4.7545,4.8015,4.7166,4.726,114788,0
2006-12-29,4.726,4.8112,4.7071,4.8112,55862,0
2007-01-03,4.8207,4.8207,4.7637,4.8015,32481,0
2007-01-04,4.8112,4.8207,4.7828,4.8112,107704,0
2007-01-05,4.8112,4.8207,4.773,4.8207,50253,0
2007-01-08,4.8207,4.8869,4.8112,4.8774,35655,0
2007-01-09,4.8486,5.1892,4.83,5.1514,73953,0
2007-01-10,5.1514,5.1796,4.8676,4.9625,179117,0
2007-01-11,4.8962,5.1421,4.8962,4.9149,104425,0
2007-01-12,4.8962,4.9149,4.8962,4.9149,28351,0
2007-01-16,4.9812,5.0568,4.8395,4.9337,14812,0
2007-01-17,4.9433,5.3592,4.9433,5.1514,135844,0
2007-01-18,5.1514,5.2461,5.1514,5.1984,92469,0
2007-01-19,5.1699,5.1796,4.9625,5.0948,68029,0
2007-01-22,5.1514,5.1699,5.0568,5.1041,312947,0
2007-01-23,5.227,5.2366,5.1421,5.1984,32375,0
2007-01-24,5.2082,5.2461,5.0284,5.1041,26557,0
2007-01-25,5.1892,5.1892,5.0948,5.1514,39356,0
2007-01-26,5.1227,5.2082,5.1227,5.1984,48457,0
2007-01-29,5.1984,5.2175,5.1514,5.1984,27824,0
2007-01-30,5.1984,5.227,5.161,5.227,20843,0
2007-01-31,5.1699,5.2554,5.1041,5.1041,79771,0
2007-02-01,5.0568,5.1131,5.0568,5.1041,34171,0
2007-02-02,5.0756,5.1041,5.0568,5.1041,11425,0
2007-02-05,5.0948,5.1041,5.0756,5.0948,4761,0
2007-02-06,5.0948,5.1041,5.0662,5.0662,23594,0
2007-02-07,5.0188,5.1041,5.0188,5.0852,26976,0
2007-02-08,5.0568,5.0948,5.0095,5.0568,42321,0
2007-02-09,5.1984,5.8792,5.1984,5.7468,624736,0
2007-02-12,5.8036,6.0398,5.7941,6.0398,261745,0
2007-02-13,6.0398,6.0871,5.9451,6.049,92876,0
2007-02-14,6.0871,6.1153,5.8412,6.1059,79317,0
2007-02-15,6.1342,6.4271,6.1342,6.3328,463502,0
2007-02-16,6.3705,6.3896,6.2856,6.3137,213290,0
2007-02-20,6.3705,6.38,6.3045,6.3705,63587,0
2007-02-21,6.38,6.8998,6.3705,6.796,585486,0
2007-02-22,6.8809,6.8998,6.7677,6.796,179325,0
2007-02-23,6.8809,6.8809,6.7109,6.8809,119127,0
2007-02-26,6.8809,6.8903,6.7864,6.8903,133413,0
2007-02-27,6.7677,6.8527,6.2287,6.5122,245983,0
2007-02-28,6.352,6.8244,6.1438,6.6258,111194,0
2007-03-01,6.7392,7.0891,6.4177,6.8998,280098,0
2007-03-02,6.8338,7.023,6.8051,6.9377,90561,0
2007-03-05,6.9094,7.0324,6.758,6.9188,80515,0
2007-03-06,7.0604,7.0604,6.8998,6.9472,73743,0
2007-03-07,6.9661,6.985,6.8527,6.9188,27611,0
2007-03-08,6.7864,6.8435,6.2856,6.796,143568,0
2007-03-09,6.8051,6.9943,6.4367,6.8903,213395,0
2007-03-12,6.9377,7.4765,6.8998,7.3348,198691,0
2007-03-13,7.1835,7.3535,7.155,7.3348,186417,0
2007-03-14,7.3348,7.3725,7.1361,7.2969,100298,0
2007-03-15,7.2969,7.3348,7.2307,7.3254,147165,0
2007-03-16,7.3254,7.5427,7.2498,7.2783,207893,0
2007-03-19,7.3725,7.5142,7.3535,7.4294,143039,0
2007-03-20,7.4294,7.5239,7.382,7.467,74695,0
2007-03-21,7.4389,7.9113,7.4389,7.8356,157004,0
2007-03-22,7.8263,7.8263,7.5427,7.5614,204086,0
2007-03-23,7.5614,7.7979,7.5614,7.6562,114154,0
2007-03-26,7.7506,7.8925,7.7128,7.8263,123360,0
2007-03-27,7.8736,7.8925,7.7222,7.7222,71519,0
2007-03-28,7.7034,7.8073,7.6655,7.6655,96701,0
2007-03-29,7.6655,7.7034,7.5805,7.6466,77444,0
2007-03-30,7.6466,7.6562,7.5049,7.6466,70249,0
2007-04-02,7.5614,7.7411,7.5239,7.6751,112568,0
2007-04-03,7.6751,7.987,7.6562,7.968,188322,0
2007-04-04,7.987,8.0247,7.7884,7.987,52687,0
2007-04-05,7.9962,8.0907,7.779,7.8545,89614,0
2007-04-09,7.7506,7.8545,7.5614,7.7034,122090,0
2007-04-10,7.5142,7.8073,7.467,7.8073,109290,0
2007-04-11,7.8639,7.9302,7.6562,7.9302,141028,0
2007-04-12,7.8356,7.9113,7.6751,7.8454,114579,0
2007-04-13,7.8736,7.9962,7.6466,7.9962,82839,0
2007-04-16,7.9962,8.0815,7.968,8.0815,73953,0
2007-04-17,8.0815,8.0815,7.9776,8.0343,50570,0
2007-04-18,8.0343,8.0815,7.9396,8.0815,53005,0
2007-04-19,7.9776,8.0815,7.949,7.9587,24439,0
2007-04-20,8.0056,8.0056,7.8073,7.8454,29415,0
2007-04-23,7.6466,7.7506,7.0988,7.7411,101460,0
2007-04-24,7.7128,7.8073,7.6562,7.6655,50148,0
2007-04-25,7.7034,7.8545,7.6091,7.8169,51525,0
2007-04-26,7.8639,7.8639,7.6374,7.7697,33961,0
2007-04-27,7.7697,7.7979,7.6466,7.7506,70041,0
2007-04-30,7.7034,7.7506,7.5334,7.7222,94478,0
2007-05-01,7.7317,7.7317,7.6091,7.6751,57024,0
2007-05-02,7.4576,7.7697,7.4576,7.5614,68050,0
2007-05-03,7.6091,7.7506,7.6091,7.6751,55438,0
2007-05-04,7.7128,7.7128,7.6181,7.6276,23382,0
2007-05-07,7.6466,7.6466,7.5049,7.5142,127129,0
2007-05-08,7.4954,7.7979,7.4389,7.6751,56711,0
2007-05-09,7.6939,7.9587,7.5996,7.8925,118283,0
2007-05-10,7.8356,8.3651,7.7222,8.3176,271794,0
2007-05-11,8.3459,8.4405,8.0907,8.2801,83790,0
2007-05-14,8.4405,8.4405,7.9018,7.9209,66335,0
2007-05-15,7.8925,8.0155,7.6466,7.6562,86543,0
2007-05-16,7.552,7.6181,7.2498,7.2875,150658,0
2007-05-17,7.2498,7.5614,7.2401,7.3917,122833,0
2007-05-18,7.4389,7.552,7.1835,7.3159,103684,0
2007-05-21,7.2591,7.552,7.1932,7.5239,108261,0
2007-05-22,7.5239,7.5427,7.3442,7.4576,31846,0
2007-05-23,7.4765,7.5427,7.0891,7.4954,25497,0
2007-05-24,7.4954,7.4954,7.4009,7.4765,26026,0
2007-05-25,7.5614,7.5614,7.3442,7.3442,27718,0
2007-05-29,7.3254,7.4101,7.3063,7.3254,31105,0
2007-05-30,7.3254,7.4198,7.2307,7.4009,59459,0
2007-05-31,7.3917,7.4483,7.2119,7.2119,53536,0
2007-06-01,7.2307,7.5427,7.2212,7.486,43797,0
2007-06-04,7.5334,7.5898,7.3631,7.5614,131612,0
2007-06-05,7.5614,7.571,7.2498,7.2783,43693,0
2007-06-06,7.3725,7.4576,7.2307,7.4576,29303,0
2007-06-07,7.552,7.552,7.4198,7.5049,58509,0
2007-06-08,7.5049,7.5049,7.2212,7.2401,48667,0
2007-06-11,7.2401,7.2591,7.155,7.1646,177426,0
2007-06-12,7.155,7.1835,7.1176,7.1176,127512,0
2007-06-13,7.108,7.1835,7.0891,7.1646,31316,0
2007-06-14,7.3535,7.3535,7.108,7.2212,34067,0
2007-06-15,7.155,7.4198,7.0891,7.4101,96172,0
2007-06-18,7.5049,7.5898,7.4294,7.5614,165995,0
2007-06-19,7.5614,7.6374,7.5239,7.5805,127276,0
2007-06-20,7.6655,7.8925,7.5049,7.8356,64641,0
2007-06-21,7.9113,7.9113,7.5614,7.6751,31740,0
2007-06-22,7.5614,7.7034,7.5614,7.5614,38197,0
2007-06-25,7.6562,7.6562,7.5142,7.5239,63267,0
2007-06-26,7.5142,7.5898,7.2307,7.3159,58083,0
2007-06-27,7.2119,7.6655,7.2119,7.6091,71942,0
2007-06-28,7.6751,7.8454,7.6562,7.6562,40417,0
2007-06-29,7.7317,7.8828,7.7317,7.8073,57129,0
2007-07-02,7.8073,8.1098,7.8073,8.0155,100298,0
2007-07-03,8.053,8.053,7.5614,8.0247,49303,0
2007-07-05,8.0155,8.3176,8.0155,8.1195,78609,0
2007-07-06,8.1853,8.1853,8.0343,8.0815,33751,0
2007-07-09,8.1947,8.4405,8.1287,8.2042,61997,0
2007-07-10,8.2233,8.299,7.949,7.949,53642,0
2007-07-11,7.9018,8.1002,7.8925,7.9302,36393,0
2007-07-12,8.053,8.2801,7.9396,8.0155,57974,0
2007-07-13,8.0815,8.3176,8.0056,8.299,46657,0
2007-07-16,8.3176,8.5638,8.1947,8.4122,109710,0
2007-07-17,8.5067,8.5067,8.3365,8.431,44859,0
2007-07-18,8.5067,8.7904,8.4122,8.7904,78922,0
2007-07-19,8.7904,8.7904,8.6107,8.6673,51418,0
2007-07-20,8.6957,8.6957,8.5164,8.6957,62528,0
2007-07-23,8.8187,8.904,8.6486,8.904,132987,0
2007-07-24,8.8753,8.8753,8.7433,8.7808,72998,0
2007-07-25,8.7619,8.8187,8.6107,8.6199,59033,0
2007-07-26,8.6391,8.6391,8.0721,8.5729,84958,0
2007-07-27,8.488,8.5826,8.4784,8.5826,65911,0
2007-07-30,8.5446,8.6297,8.1002,8.3839,92892,0
2007-07-31,8.488,8.488,8.3839,8.3839,32587,0
2007-08-01,8.4595,8.4784,7.6374,8.2233,85381,0
2007-08-02,8.0815,8.299,8.0155,8.1759,38827,0
2007-08-03,8.0815,8.1759,8.0247,8.0247,32481,0
2007-08-06,8.0247,8.0907,7.9018,8.0155,34278,0
2007-08-07,8.0247,8.3459,7.9587,8.1667,79136,0
2007-08-08,8.2515,8.6957,8.2515,8.6957,153832,0
2007-08-09,8.5067,8.8377,8.0056,8.0815,241958,0
2007-08-10,8.1759,8.2609,7.5898,7.6842,104949,0
2007-08-13,7.6276,8.1002,7.2307,7.6655,135422,0
2007-08-14,7.7506,8.0343,7.3442,7.5334,134260,0
2007-08-15,7.552,7.7884,7.4198,7.7128,97335,0
2007-08-16,7.6181,7.9018,7.4483,7.7979,58402,0
2007-08-17,7.9018,8.0056,7.7128,7.8073,40626,0
2007-08-20,7.8454,7.8545,7.5334,7.6562,35864,0
2007-08-21,7.5614,7.7979,7.552,7.7979,20950,0
2007-08-22,7.7506,7.9113,7.5142,7.6751,74907,0
2007-08-23,7.5996,7.968,7.5996,7.9396,23594,0
2007-08-24,8.0056,8.2703,7.8454,8.2233,56918,0
2007-08-27,8.2703,8.3839,7.9018,8.053,68768,0
2007-08-28,7.987,8.1759,7.6939,7.7506,39780,0
2007-08-29,7.7411,7.9018,7.6939,7.8263,17138,0
2007-08-30,7.8925,7.8925,7.5805,7.6655,45813,0
2007-08-31,7.7034,8.0721,7.6842,8.0343,18408,0
2007-09-04,8.1287,8.1287,7.949,7.9776,24018,0
2007-09-05,7.9396,7.987,7.6939,7.8356,25390,0
2007-09-06,7.9302,8.1947,7.8545,8.1759,70353,0
2007-09-07,8.2233,8.3084,8.1759,8.1759,93842,0
2007-09-10,8.3557,8.4501,8.1002,8.1667,43060,0
2007-09-11,8.3084,8.3084,8.0247,8.0247,23065,0
2007-09-12,8.0247,8.1098,7.8073,7.8545,26557,0
2007-09-13,7.8545,7.8639,7.779,7.8073,10897,0
2007-09-14,7.8073,8.0624,7.7506,7.9776,26343,0
2007-09-17,7.9396,7.9396,7.6751,7.7034,25921,0
2007-09-18,7.7979,7.8736,7.7034,7.8545,10157,0
2007-09-19,7.7601,7.8736,7.7034,7.8736,18197,0
2007-09-20,7.7128,7.9776,7.7034,7.949,14601,0
2007-09-21,7.9396,8.1287,7.8925,7.9587,36818,0
2007-09-24,7.8925,8.0343,7.7128,7.9587,20207,0
2007-09-25,8.0056,8.1098,7.8639,7.8639,16187,0
2007-09-26,7.8639,7.9587,7.8263,7.9587,6456,0
2007-09-27,7.949,8.1195,7.9209,8.0815,17138,0
2007-09-28,8.1098,8.1287,7.6276,7.6655,32481,0
2007-10-01,7.6751,8.0721,7.6751,7.987,85695,0
2007-10-02,8.0056,8.1287,8.0056,8.053,66971,0
2007-10-03,8.0815,8.1287,7.9302,8.0343,77658,0
2007-10-04,8.1195,8.2233,8.0343,8.1667,28778,0
2007-10-05,8.1098,8.2233,8.0815,8.1002,28990,0
2007-10-08,8.1002,8.2421,8.0721,8.1098,27192,0
2007-10-09,8.0624,8.1947,7.9302,8.1759,51203,0
2007-10-10,8.0907,8.1476,7.968,7.987,34171,0
2007-10-11,7.9396,8.4122,7.9396,8.3176,136689,0
2007-10-12,8.4122,8.4122,8.2233,8.299,55652,0
2007-10-15,8.1381,8.5638,8.0247,8.554,110454,0
2007-10-16,8.4595,8.5067,8.2703,8.3084,40097,0
2007-10-17,8.3365,8.5919,8.3365,8.3557,51525,0
2007-10-18,8.4122,8.6486,8.4122,8.5255,48244,0
2007-10-19,8.4595,8.866,8.3839,8.7714,49724,0
2007-10-22,8.6957,9.2159,8.6957,9.1781,94795,0
2007-10-23,9.2629,9.3864,9.0457,9.0457,48563,0
2007-10-24,8.9699,9.508,8.9699,9.508,87073,0
2007-10-25,9.4611,9.736,9.4611,9.594,61364,0
2007-10-26,9.689,9.784,9.4894,9.526,54804,0
2007-10-29,9.555,9.727,9.4516,9.471,57024,0
2007-10-30,9.4611,9.4611,9.017,9.0457,47612,0
2007-10-31,8.9982,9.1117,8.904,9.0457,33855,0
2007-11-01,9.0738,9.1684,8.8848,8.8848,35547,0
2007-11-02,8.8377,9.3005,8.7904,9.1684,75647,0
2007-11-05,9.2061,9.4611,8.9699,9.0645,87706,0
2007-11-06,8.9796,8.9796,8.6107,8.7336,78505,0
2007-11-07,8.7433,8.9699,8.7242,8.9416,61501,0
2007-11-08,9.0363,9.0457,8.866,9.0457,62658,0
2007-11-09,9.1117,9.1117,8.8848,9.0267,24332,0
2007-11-12,9.0457,9.2159,9.0457,9.2159,56497,0
2007-11-13,9.2159,9.613,9.2159,9.3202,93842,0
2007-11-14,9.2061,9.4984,9.2061,9.4516,86570,0
2007-11-15,9.536,9.536,9.2159,9.3005,71203,0
2007-11-16,9.3109,9.575,9.3109,9.3864,39674,0
2007-11-19,9.3393,9.526,9.2726,9.4804,36183,0
2007-11-20,9.358,9.803,9.358,9.803,68714,0
2007-11-21,9.546,9.803,9.4804,9.584,40879,0
2007-11-23,9.348,9.613,9.348,9.508,30153,0
2007-11-26,9.546,9.594,9.4894,9.565,81253,0
2007-11-27,9.717,10.359,9.575,10.293,123360,0
2007-11-28,10.397,10.484,10.133,10.161,110527,0
2007-11-29,10.048,10.293,9.708,9.839,70041,0
2007-11-30,9.982,10.283,9.886,10.085,98498,0
2007-12-03,10.197,10.197,9.775,9.886,45082,0
2007-12-04,9.876,10.188,9.876,10.151,75010,0
2007-12-05,10.349,10.455,9.886,9.915,62740,0
2007-12-06,9.915,9.925,9.3934,9.4804,97653,0
2007-12-07,9.508,9.698,9.3202,9.4318,49510,0
2007-12-10,9.4516,9.4516,9.0267,9.0267,60833,0
2007-12-11,9.0267,9.0267,8.6582,8.7055,88237,0
2007-12-12,8.6862,9.1022,8.327,8.9227,48350,0
2007-12-13,8.7433,9.0363,8.6486,9.0363,74587,0
2007-12-14,9.0363,9.0645,8.904,8.951,13752,0
2007-12-17,8.7998,9.0645,8.6199,8.6673,29793,0
2007-12-18,8.6582,8.6673,8.3365,8.431,41051,0
2007-12-19,8.3557,8.6486,8.3557,8.5729,92852,0
2007-12-20,8.6391,8.7714,8.5067,8.7714,66545,0
2007-12-21,8.7147,8.7808,8.5164,8.7055,25497,0
2007-12-24,8.7904,8.9699,8.7904,8.9605,12484,0
2007-12-26,8.8753,8.9796,8.5638,8.5638,33020,0
2007-12-27,8.4501,8.4975,8.2233,8.2609,54276,0
2007-12-28,8.327,8.4122,8.0056,8.2233,68226,0
2007-12-31,8.299,8.4405,8.1002,8.3176,46445,0
2008-01-02,8.3176,8.488,8.1853,8.4784,69719,0
2008-01-03,8.5067,8.932,8.4975,8.6199,50463,0
2008-01-04,8.5729,8.7808,8.5446,8.6297,47081,0
2008-01-07,8.5826,8.6199,8.2609,8.299,26871,0
2008-01-08,8.2421,8.7336,8.2233,8.554,26026,0
2008-01-09,8.488,8.6391,7.9113,8.3084,33435,0
2008-01-10,8.1476,8.2896,8.0343,8.0343,42321,0
2008-01-11,8.1569,8.3557,7.987,7.987,59377,0
2008-01-14,7.9302,8.2421,7.9302,8.2327,39356,0
2008-01-15,8.1381,8.3651,8.1381,8.2801,42637,0
2008-01-16,8.2233,8.4975,8.2233,8.3744,43167,0
2008-01-17,8.2896,8.488,8.2233,8.4405,76385,0
2008-01-18,8.4405,8.5067,7.968,7.968,44120,0
2008-01-22,7.6655,7.8073,7.5614,7.5996,70249,0
2008-01-23,7.5996,7.6276,7.4389,7.5239,81164,0
2008-01-24,7.5239,7.8356,7.5239,7.5996,39991,0
2008-01-25,7.571,7.6276,7.5049,7.5614,28351,0
2008-01-28,7.4954,7.6276,7.4954,7.6091,42637,0
2008-01-29,7.571,7.5996,7.5614,7.571,19044,0
2008-01-30,7.5427,7.6276,7.5427,7.571,26557,0
2008-01-31,7.5898,7.6842,7.5614,7.6374,27192,0
2008-02-01,7.6181,7.949,7.6091,7.7506,66020,0
2008-02-04,7.6276,7.7979,7.6276,7.779,44540,0
2008-02-05,7.779,7.779,7.3063,7.3535,77180,0
2008-02-06,7.4765,7.5427,7.2307,7.2401,175731,0
2008-02-07,7.2591,7.2591,7.0794,7.1176,87495,0
2008-02-08,7.0891,7.2119,6.7677,6.7677,47290,0
2008-02-11,6.7864,7.3535,6.6162,7.3159,265065,0
2008-02-12,7.3254,7.3254,6.9943,7.0698,75705,0
2008-02-13,7.0891,7.3725,7.0698,7.0891,33456,0
2008-02-14,7.1266,7.1742,7.0039,7.023,34278,0
2008-02-15,7.023,7.1932,6.7773,6.8149,28022,0
2008-02-19,6.8149,6.8527,6.7203,6.7203,23777,0
2008-02-20,6.7109,6.9566,6.7015,6.8435,25497,0
2008-02-21,6.8527,7.4009,6.6919,7.3725,86439,0
2008-02-22,7.467,7.5334,6.7392,6.9661,121986,0
2008-02-25,6.8998,7.1646,6.8338,7.0891,67604,0
2008-02-26,7.0039,7.2022,6.9943,7.0698,30365,0
2008-02-27,7.0891,7.6466,7.0891,7.6181,76915,0
2008-02-28,7.486,7.7034,7.4294,7.7034,30365,0
2008-02-29,7.779,7.779,7.1932,7.467,111722,0
2008-03-03,7.467,7.5427,7.2401,7.2591,79666,0
2008-03-04,7.2022,7.6374,7.2022,7.4101,31422,0
2008-03-05,7.3725,7.467,7.1459,7.2591,71906,0
2008-03-06,7.1835,7.3535,7.155,7.2022,24971,0
2008-03-07,7.1835,7.1835,6.758,7.108,50678,0
2008-03-10,7.0513,7.0513,6.7109,6.9661,60197,0
2008-03-11,6.9661,7.1266,6.796,7.0698,84530,0
2008-03-12,7.0324,7.1176,6.5312,6.588,114179,0
2008-03-13,6.5597,6.9188,6.4367,6.8903,85908,0
2008-03-14,6.8903,6.9472,6.6162,6.8998,103858,0
2008-03-17,6.862,6.9283,6.8051,6.862,26871,0
2008-03-18,6.8717,7.0417,6.862,7.023,29940,0
2008-03-19,6.9094,7.1266,6.9094,7.0134,19998,0
2008-03-20,7.1176,7.1176,6.9943,7.0324,35123,0
2008-03-24,6.9943,7.1835,6.985,7.0698,51525,0
2008-03-25,7.1361,7.4954,7.108,7.3254,143358,0
2008-03-26,7.3159,7.3631,7.0988,7.1266,18300,0
2008-03-27,7.108,7.2212,7.0794,7.1266,22536,0
2008-03-28,7.0988,7.5049,7.0988,7.3535,28351,0
2008-03-31,7.2783,7.6466,7.2119,7.3254,44753,0
2008-04-01,7.3631,7.5996,7.3348,7.5996,37979,0
2008-04-02,7.552,7.6466,7.3725,7.5996,36606,0
2008-04-03,7.5142,7.5996,7.486,7.5142,44224,0
2008-04-04,7.5142,7.6939,7.5142,7.571,27718,0
2008-04-07,7.6091,7.6466,7.5427,7.6181,15340,0
2008-04-08,7.571,7.6374,7.5334,7.5614,31797,0
2008-04-09,7.5614,7.6751,7.5334,7.5996,44120,0
2008-04-10,7.5898,7.6842,7.5898,7.6091,7618,0
2008-04-11,7.5996,7.6751,7.5614,7.6374,17986,0
2008-04-14,7.6276,7.9587,7.6276,7.7317,34700,0
2008-04-15,7.7317,8.1002,7.7317,8.0343,55764,0
2008-04-16,8.0155,8.4501,8.0155,8.327,54682,0
2008-04-17,8.327,8.431,8.1195,8.2327,29587,0
2008-04-18,8.1853,8.2515,7.9302,7.9302,18835,0
2008-04-21,7.8454,8.2233,7.8454,8.0056,62528,0
2008-04-22,8.0247,8.2609,7.9962,8.2421,24018,0
2008-04-23,8.2233,8.7433,8.1287,8.1569,94159,0
2008-04-24,8.1569,8.3176,8.1569,8.2515,8780,0
2008-04-25,8.1098,8.2421,7.9587,8.0907,36714,0
2008-04-28,8.053,8.2896,8.053,8.2703,9352,0
2008-04-29,8.1853,8.1853,7.9018,7.9776,23746,0
2008-04-30,7.8925,8.0155,7.8073,7.8454,5501,0
2008-05-01,7.5334,7.9396,7.5334,7.9396,23788,0
2008-05-02,7.8454,7.8454,7.4198,7.5614,44276,0
2008-05-05,7.4198,7.6562,7.4198,7.4765,20207,0
2008-05-06,7.467,7.968,7.2212,7.968,37455,0
2008-05-07,7.9302,8.0155,7.6091,7.6374,37189,0
2008-05-08,7.6374,7.8454,7.5334,7.8454,56214,0
2008-05-09,7.7506,7.7884,7.3725,7.6842,44907,0
2008-05-12,7.5614,7.5614,6.8051,7.0794,75333,0
2008-05-13,7.023,7.1176,6.8149,7.108,52194,0
2008-05-14,7.0891,7.6091,7.0891,7.5805,75377,0
2008-05-15,7.5614,7.5614,7.2307,7.2969,81998,0
2008-05-16,7.3725,7.3725,7.0988,7.1835,40463,0
2008-05-19,7.0417,7.0417,6.8527,6.8903,40531,0
2008-05-20,6.8809,7.1742,6.8527,6.8809,36336,0
2008-05-21,6.9755,7.0698,6.7203,6.7392,49683,0
2008-05-22,6.8051,6.8903,6.758,6.7773,16603,0
2008-05-23,6.758,6.8051,6.6258,6.6733,19101,0
2008-05-27,6.6162,7.1361,6.5693,6.8435,66007,0
2008-05-28,6.8435,6.8998,6.6258,6.6258,47449,0
2008-05-29,6.6162,6.8903,6.5785,6.796,26322,0
2008-05-30,6.796,6.985,6.7109,6.8244,17803,0
2008-06-02,6.8244,6.8809,6.5217,6.6162,32266,0
2008-06-03,6.6162,6.7015,6.4936,6.5217,114017,0
2008-06-04,6.588,6.7392,6.5597,6.5785,24785,0
2008-06-05,6.6162,6.6162,6.3705,6.38,48695,0
2008-06-06,6.2004,6.3613,6.0967,6.0967,43242,0
2008-06-09,6.1438,6.3705,6.0683,6.0967,46243,0
2008-06-10,6.1342,6.1438,5.9642,5.9642,42572,0
2008-06-11,5.8888,6.0115,5.7656,5.9642,54430,0
2008-06-12,5.8792,5.9739,5.8792,5.8888,56624,0
2008-06-13,5.9451,5.9451,5.8601,5.8888,136301,0
2008-06-16,5.8888,6.1342,5.8888,6.0683,43907,0
2008-06-17,6.049,6.0967,5.9077,5.9548,24371,0
2008-06-18,6.38,6.38,5.9264,6.0777,36500,0
2008-06-19,6.0209,6.5693,6.0021,6.3045,98477,0
2008-06-20,6.38,6.7773,6.3045,6.352,43420,0
2008-06-23,6.4177,6.7109,6.4177,6.5032,40665,0
2008-06-24,6.6162,6.6162,6.399,6.5409,22536,0
2008-06-25,6.4936,6.5032,6.4087,6.4087,16609,0
2008-06-26,6.4177,6.4177,6.2381,6.2381,18785,0
2008-06-27,6.2667,6.3045,6.2287,6.2381,23804,0
2008-06-30,6.2381,6.2667,6.1818,6.2381,31915,0
2008-07-01,6.2381,6.3705,6.0967,6.1438,45228,0
2008-07-02,6.1438,6.3137,6.0967,6.2856,40734,0
2008-07-03,6.2381,6.3137,6.1438,6.276,14181,0
2008-07-07,6.2193,6.2856,6.1438,6.1438,43390,0
2008-07-08,6.2381,6.4271,6.1438,6.1818,34642,0
2008-07-09,6.2667,6.3328,6.1532,6.2193,16366,0
2008-07-10,6.1438,6.2856,6.1438,6.2856,18860,0
2008-07-11,6.2004,6.2004,5.8601,5.8982,28299,0
2008-07-14,5.9642,6.1153,5.9548,6.0967,36500,0
2008-07-15,6.049,6.049,5.8792,5.9168,31794,0
2008-07-16,5.8888,6.2193,5.8888,6.1628,35288,0
2008-07-17,6.1818,6.1818,5.9739,5.9739,43257,0
2008-07-18,5.9077,6.0587,5.728,5.8508,38522,0
2008-07-21,5.8792,5.8792,5.7561,5.8319,26392,0
2008-07-22,5.7656,6.0209,5.7656,5.8982,74631,0
2008-07-23,5.9077,6.2667,5.8601,6.1912,38640,0
2008-07-24,6.0115,6.0967,5.8601,5.8792,34278,0
2008-07-25,5.9451,6.2193,5.9451,6.2193,13014,0
2008-07-28,6.1248,6.1248,5.8601,5.8601,76279,0
2008-07-29,5.8601,6.0115,5.8223,5.8601,21424,0
2008-07-30,5.7656,5.9077,5.7656,5.8601,32909,0
2008-07-31,5.8223,5.9451,5.8132,5.8601,17034,0
2008-08-01,5.8601,5.9168,5.7846,5.8132,11042,0
2008-08-04,5.7656,5.9077,5.728,5.7846,26865,0
2008-08-05,5.728,5.8601,5.728,5.7751,17675,0
2008-08-06,5.728,5.8696,5.728,5.8508,38908,0
2008-08-07,5.7656,5.8508,5.7468,5.7941,24018,0
2008-08-08,5.3688,5.3688,4.1023,4.244,312914,0
2008-08-11,4.2534,4.5372,4.2534,4.3573,116710,0
2008-08-12,4.2816,4.3007,4.2155,4.2347,62857,0
2008-08-13,4.2347,4.2816,4.159,4.1873,54781,0
2008-08-14,4.2062,4.5372,4.1873,4.3856,56444,0
2008-08-15,4.3479,4.376,4.1305,4.2347,55444,0
2008-08-18,4.3102,4.4424,4.2251,4.2723,133313,0
2008-08-19,4.2062,4.6597,4.1777,4.244,215401,0
2008-08-20,4.244,4.4707,4.244,4.3195,20960,0
2008-08-21,4.3856,4.4895,4.3479,4.3573,15345,0
2008-08-22,4.3671,4.3671,4.1401,4.2347,21783,0
2008-08-25,4.3951,4.4424,4.2347,4.3951,46173,0
2008-08-26,4.4615,4.4615,4.2629,4.2629,11481,0
2008-08-27,4.3385,4.3385,4.1209,4.1305,35262,0
2008-08-28,4.1114,4.3385,4.1114,4.1777,74312,0
2008-08-29,4.2155,4.244,4.1114,4.1114,79441,0
2008-09-02,4.1114,4.1683,3.809,3.8471,105167,0
2008-09-03,3.8847,4.0549,3.809,3.9981,47398,0
2008-09-04,3.9225,4.0171,3.7905,3.8374,52549,0
2008-09-05,3.8942,3.8942,3.5351,3.5916,272596,0
2008-09-08,3.8658,3.8752,3.5351,3.5916,68306,0
2008-09-09,3.6389,3.8942,3.6389,3.677,122172,0
2008-09-10,3.6389,3.7429,3.4498,3.4498,164933,0
2008-09-11,3.4593,3.7621,3.4027,3.4312,141989,0
2008-09-12,3.6389,3.6863,3.5636,3.5916,44330,0
2008-09-15,3.5729,3.5916,3.4407,3.4498,24386,0
2008-09-16,3.4498,3.5539,3.28,3.3553,109696,0
2008-09-17,3.4786,3.4786,3.2324,3.2324,85287,0
2008-09-18,3.2138,3.2611,3.0911,3.1192,134236,0
2008-09-19,3.1284,3.4689,3.0247,3.1192,266109,0
2008-09-22,3.1757,3.2705,3.1192,3.223,244756,0
2008-09-23,3.2611,3.5443,3.1757,3.2893,279997,0
2008-09-24,3.2705,3.3838,3.0813,3.1004,137296,0
2008-09-25,3.1192,3.2893,3.1004,3.1853,133515,0
2008-09-26,3.2705,3.3081,3.072,3.2324,66190,0
2008-09-29,3.2419,3.9038,3.0247,3.7334,94130,0
2008-09-30,3.781,3.8281,3.1666,3.3081,117441,0
2008-10-01,3.3933,3.4689,3.223,3.3553,164599,0
2008-10-02,3.2705,3.3365,3.0247,3.0527,112555,0
2008-10-03,3.0247,3.2988,3.0247,3.0527,88586,0
2008-10-06,3.0151,3.0435,2.6843,2.8829,221244,0
2008-10-07,2.9583,3.1853,2.8356,2.845,171815,0
2008-10-08,2.8356,3.0151,2.76,2.76,65603,0
2008-10-09,2.8356,2.9208,2.4104,2.4104,34992,0
2008-10-10,2.5048,2.8072,2.4198,2.6466,82711,0
2008-10-13,2.7412,3.223,2.7412,3.1474,50263,0
2008-10-14,3.223,3.223,2.8356,2.845,43362,0
2008-10-15,2.911,2.911,2.6183,2.6183,10635,0
2008-10-16,2.6939,2.6939,2.5237,2.5803,11709,0
2008-10-17,2.571,2.6747,2.571,2.6466,20852,0
2008-10-20,2.6562,2.7506,2.6372,2.7223,18831,0
2008-10-21,2.7506,2.7885,2.7223,2.7316,16236,0
2008-10-22,2.7506,2.7885,2.6275,2.7506,15232,0
2008-10-23,2.6183,2.76,2.552,2.6087,13226,0
2008-10-24,2.5994,2.6652,2.5237,2.5803,6241,0
2008-10-27,2.59,2.59,2.4293,2.4293,10973,0
2008-10-28,2.3632,2.4104,2.2969,2.4104,27806,0
2008-10-29,2.4385,2.4385,2.3347,2.3347,23133,0
2008-10-30,2.3347,2.3442,2.278,2.2969,19070,0
2008-10-31,2.278,2.2969,2.2021,2.2498,90713,0
2008-11-03,2.2498,2.2498,2.0793,2.1077,102119,0
2008-11-04,1.9002,2.1739,1.9002,2.0793,70292,0
2008-11-05,1.9848,2.1834,1.9848,2.1834,103033,0
2008-11-06,2.0793,2.2021,1.9756,2.0038,69051,0
2008-11-07,1.9664,1.9756,1.7488,1.8905,186639,0
2008-11-10,1.8619,1.9186,1.8526,1.8807,74734,0
2008-11-11,1.8717,1.9567,1.8717,1.9376,105340,0
2008-11-12,1.9186,1.9376,1.8905,1.9094,38511,0
2008-11-13,1.9376,2.1172,1.9094,2.1172,75128,0
2008-11-14,2.1457,2.2118,2.0415,2.1644,15123,0
2008-11-17,2.0984,2.1363,1.9944,2.0984,13785,0
2008-11-18,1.9944,2.571,1.8905,2.571,93943,0
2008-11-19,2.552,2.552,2.0038,2.1553,37241,0
2008-11-20,2.1172,2.1739,1.8905,1.8905,79743,0
2008-11-21,1.9664,2.1553,1.8429,1.9376,43589,0
2008-11-24,2.0321,2.1739,1.8905,2.0984,33855,0
2008-11-25,1.9944,2.0793,1.947,2.0793,37665,0
2008-11-26,2.0793,2.2306,2.0038,2.2306,38297,0
2008-11-28,2.2021,2.2498,2.1834,2.2213,6157,0
2008-12-01,2.1739,2.1834,2.0512,2.1266,28457,0
2008-12-02,2.0512,2.3632,2.0321,2.3632,27182,0
2008-12-03,2.2872,2.2872,2.0793,2.1553,55830,0
2008-12-04,2.1929,2.1929,2.0133,2.0321,36964,0
2008-12-05,2.07,2.07,1.8905,1.9094,82111,0
2008-12-08,2.0415,2.0415,1.8526,1.8905,51941,0
2008-12-09,1.9279,1.9756,1.8526,1.8807,52155,0
2008-12-10,1.8905,1.9376,1.8717,1.9279,35733,0
2008-12-11,1.9186,1.9186,1.8905,1.9094,42707,0
2008-12-12,1.8905,1.9944,1.8429,1.9944,56329,0
2008-12-15,1.947,2.0038,1.777,1.8429,45731,0
2008-12-16,1.8905,1.8905,1.7581,1.7676,71064,0
2008-12-17,1.6825,1.8148,1.6635,1.7298,23506,0
2008-12-18,1.7488,1.7581,1.6825,1.6825,37708,0
2008-12-19,1.7204,1.7581,1.569,1.7581,57251,0
2008-12-22,1.739,1.8244,1.6351,1.6825,206552,0
2008-12-23,1.6731,1.8619,1.6542,1.7014,318685,0
2008-12-24,1.7106,1.8717,1.7106,1.8429,40708,0
2008-12-26,1.8244,1.8905,1.8148,1.8244,14072,0
2008-12-29,1.8807,1.8807,1.6542,1.7581,87791,0
2008-12-30,1.777,1.8338,1.7298,1.739,43693,0
2008-12-31,1.6919,1.9376,1.6919,1.9002,64087,0
2009-01-02,1.9002,2.0321,1.9002,2.0228,44294,0
2009-01-05,2.0133,2.2589,1.9848,2.1553,69761,0
2009-01-06,2.2589,2.2589,2.1644,2.2118,42174,0
2009-01-07,2.1363,2.2021,2.0887,2.1266,21159,0
2009-01-08,2.1363,2.3159,2.1363,2.278,62105,0
2009-01-09,2.2306,2.3347,2.2118,2.2969,20402,0
2009-01-12,2.2306,2.3442,2.1363,2.278,23965,0
2009-01-13,2.2685,2.3535,2.2118,2.3442,29199,0
2009-01-14,2.3061,2.4481,2.278,2.4481,51945,0
2009-01-15,2.3818,2.4198,2.2021,2.3252,38247,0
2009-01-16,2.278,2.2969,2.1363,2.1644,18390,0
2009-01-20,2.1363,2.1644,2.0321,2.0415,26767,0
2009-01-21,2.0415,2.2872,2.0321,2.2872,34873,0
2009-01-22,2.1929,2.2685,2.0887,2.2213,9841,0
2009-01-23,2.1172,2.2213,2.1172,2.1834,17719,0
2009-01-26,2.1363,2.1739,2.0793,2.1172,22748,0
2009-01-27,2.1363,2.2118,1.9756,2.1644,27923,0
2009-01-28,2.1266,2.1644,2.0887,2.1644,5076,0
2009-01-29,2.2685,2.2685,1.9756,2.1266,36667,0
2009-01-30,2.0793,2.0984,1.8905,2.0887,34151,0
2009-02-02,2.1644,2.1644,1.7959,1.9848,54140,0
2009-02-03,2.0321,2.2021,1.8429,2.0228,72524,0
2009-02-04,1.9756,2.1457,1.9186,1.9567,75061,0
2009-02-05,2.1077,2.1077,2.0321,2.0512,159908,0
2009-02-06,2.0321,2.1457,1.8244,1.9279,126785,0
2009-02-09,1.8905,1.9186,1.8244,1.8807,84618,0
2009-02-10,1.9002,1.9094,1.7959,1.8053,28724,0
2009-02-11,1.8619,1.8619,1.7014,1.8053,45996,0
2009-02-12,1.9376,1.9376,1.6919,1.7488,16494,0
2009-02-13,1.7581,1.9848,1.7581,1.8526,6982,0
2009-02-17,1.9279,2.0133,1.8526,1.9186,31433,0
2009-02-18,1.9186,1.9186,1.8053,1.8338,4761,0
2009-02-19,1.8717,1.8807,1.8244,1.8338,9014,0
2009-02-20,1.7863,1.8429,1.6919,1.8053,12473,0
2009-02-23,1.7014,1.7676,1.2854,1.6351,193129,0
2009-02-24,1.5595,1.6542,1.4935,1.5595,40166,0
2009-02-25,1.6445,1.6445,1.4177,1.4935,60188,0
2009-02-26,1.4557,1.4557,1.0397,1.4177,316677,0
2009-02-27,1.569,2.3159,1.3704,2.2685,207491,0
2009-03-02,2.3159,2.3159,1.7298,1.9002,112363,0
2009-03-03,1.8526,1.8807,1.5879,1.5879,82108,0
2009-03-04,1.5407,1.7106,1.5407,1.6731,85330,0
2009-03-05,1.5595,1.6445,1.4557,1.5879,72471,0
2009-03-06,1.4746,1.5879,1.4746,1.5502,20777,0
2009-03-09,1.465,1.5974,1.465,1.5123,46247,0
2009-03-10,1.465,1.6445,1.465,1.5974,28453,0
2009-03-11,1.484,1.5029,1.4177,1.4273,82526,0
2009-03-12,1.4177,1.465,1.4085,1.4085,166814,0
2009-03-13,1.4085,1.484,1.4085,1.4366,88157,0
2009-03-16,1.4177,1.446,1.4177,1.4273,70013,0
2009-03-17,1.5879,1.5879,1.4085,1.4273,37505,0
2009-03-18,1.4177,1.446,1.4085,1.4085,27887,0
2009-03-19,1.3516,1.3989,1.2854,1.3329,200210,0
2009-03-20,1.3329,1.3895,1.3232,1.3704,80592,0
2009-03-23,1.3421,1.4366,1.3421,1.3895,145682,0
2009-03-24,1.3042,1.4273,1.3042,1.4177,41578,0
2009-03-25,1.4085,1.4366,1.4085,1.4085,32721,0
2009-03-26,1.4177,1.484,1.4177,1.465,66431,0
2009-03-27,1.5029,1.5029,1.4177,1.4177,58083,0
2009-03-30,1.5502,1.5502,1.4177,1.4177,52074,0
2009-03-31,1.4177,1.4557,1.4177,1.446,110211,0
2009-04-01,1.4085,1.5029,1.4085,1.5029,152551,0
2009-04-02,1.6068,1.6542,1.5123,1.5502,59355,0
2009-04-03,1.5407,1.5407,1.465,1.5029,24070,0
2009-04-06,1.5407,1.569,1.4935,1.5123,68158,0
2009-04-07,1.5123,1.6068,1.5029,1.5313,54538,0
2009-04-08,1.5217,1.6162,1.5217,1.5313,29283,0
2009-04-09,1.5029,1.6351,1.5029,1.5595,48376,0
2009-04-13,1.569,1.7676,1.569,1.7488,81283,0
2009-04-14,1.7014,1.7676,1.6259,1.6635,73273,0
2009-04-15,1.6068,1.8526,1.6068,1.8526,58664,0
2009-04-16,1.8526,1.9376,1.8148,1.8244,181249,0
2009-04-17,1.8148,1.9376,1.7959,1.7959,86346,0
2009-04-20,1.7106,1.9279,1.7014,1.9279,35804,0
2009-04-21,1.7959,2.07,1.7959,1.9002,125646,0
2009-04-22,1.947,2.0415,1.8244,1.9376,60706,0
2009-04-23,2.0038,2.0512,1.9848,2.0228,40219,0
2009-04-24,1.9848,2.2118,1.9848,2.0793,86038,0
2009-04-27,2.0321,2.2685,2.0321,2.1457,116616,0
2009-04-28,2.1644,2.3818,2.1644,2.3632,124178,0
2009-04-29,2.4009,2.5144,2.2872,2.3347,153777,0
2009-04-30,2.3159,2.6183,2.3159,2.4856,75145,0
2009-05-01,2.552,3.1004,2.5144,2.9302,161316,0
2009-05-04,3.072,3.072,2.845,2.845,106448,0
2009-05-05,2.7788,3.0622,2.7788,3.0622,82919,0
2009-05-06,2.7506,3.1853,2.7506,3.1853,111956,0
2009-05-07,3.1853,3.1853,2.7885,3.0247,265111,0
2009-05-08,2.9867,3.2043,2.911,3.1474,150365,0
2009-05-11,3.072,3.072,2.8356,2.9867,57633,0
2009-05-12,3.0435,3.2138,2.9965,3.1666,117900,0
2009-05-13,3.1853,3.1853,3.0057,3.0527,39575,0
2009-05-14,3.0527,3.2324,3.0247,3.2324,23641,0
2009-05-15,3.1853,3.2138,2.9019,3.1571,60864,0
2009-05-18,3.1192,3.1571,3.0622,3.1192,61848,0
2009-05-19,3.1098,3.1666,3.072,3.1192,67975,0
2009-05-20,3.0813,3.2324,3.0247,3.2324,47344,0
2009-05-21,3.1757,3.3838,3.0527,3.0622,88146,0
2009-05-22,3.0247,3.2611,3.0247,3.1098,23614,0
2009-05-26,3.0247,3.2138,3.0247,3.1098,16929,0
2009-05-27,3.0813,3.1947,3.0813,3.0911,18197,0
2009-05-28,3.1098,3.2043,3.0911,3.1098,23489,0
2009-05-29,3.0342,3.4312,3.0342,3.4312,170398,0
2009-06-01,3.4407,3.516,3.3933,3.516,40514,0
2009-06-02,3.4407,3.6204,3.2514,3.6204,59291,0
2009-06-03,3.5351,3.7147,3.5351,3.7051,27852,0
2009-06-04,3.6578,3.8847,3.6578,3.809,56591,0
2009-06-05,3.8752,3.8752,3.7051,3.7905,26919,0
2009-06-08,3.6863,3.7713,3.5539,3.6014,47035,0
2009-06-09,3.5729,3.5729,3.3461,3.4877,76289,0
2009-06-10,3.4877,3.5824,3.4312,3.5443,19473,0
2009-06-11,3.6014,3.7051,3.5443,3.7051,28670,0
2009-06-12,3.6863,3.7524,3.4123,3.4786,38969,0
2009-06-15,3.4971,3.4971,3.3176,3.4971,32564,0
2009-06-16,3.4971,3.4971,3.4216,3.4407,16949,0
2009-06-17,3.3743,3.4971,3.3553,3.4498,21531,0
2009-06-18,3.3933,3.5539,3.3933,3.4216,9204,0
2009-06-19,3.4689,3.5824,3.4689,3.5255,10712,0
2009-06-22,3.4123,3.4407,2.845,3.1379,93252,0
2009-06-23,3.1098,3.2705,3.0342,3.1004,41482,0
2009-06-24,3.0813,3.1666,3.072,3.1192,14084,0
2009-06-25,3.0813,3.1379,3.0435,3.0435,28528,0
2009-06-26,2.9772,3.0435,2.8166,2.9583,24018,0
2009-06-29,2.8926,3.1571,2.8545,3.1379,69085,0
2009-06-30,3.2043,3.3743,3.1947,3.3743,85030,0
2009-07-01,3.3461,3.3743,3.1004,3.2705,38890,0
2009-07-02,3.2138,3.2324,3.0911,3.1284,48626,0
2009-07-06,3.0435,3.1004,2.9208,3.0057,37241,0
2009-07-07,2.968,3.1853,2.968,3.1474,28798,0
2009-07-08,3.1192,3.1474,2.968,3.0151,27811,0
2009-07-09,2.9867,3.0622,2.8829,3.0151,30768,0
2009-07-10,3.0057,3.1004,2.9208,2.9398,23117,0
2009-07-13,2.4766,2.9398,2.4766,2.9398,37218,0
2009-07-14,2.8926,3.0057,2.8734,2.9398,13966,0
2009-07-15,2.8734,3.1004,2.8734,3.1004,66019,0
2009-07-16,3.1379,3.28,2.9772,3.1192,40754,0
2009-07-17,2.9965,3.1474,2.9965,3.0527,13387,0
2009-07-20,2.9772,3.1098,2.9772,3.072,11481,0
2009-07-21,3.072,3.1004,2.9867,3.0057,10264,0
2009-07-22,3.0342,3.223,3.0057,3.1098,31311,0
2009-07-23,3.0813,3.2893,3.0813,3.2043,22260,0
2009-07-24,3.223,3.3461,3.1379,3.1571,52369,0
2009-07-27,3.1666,3.2988,3.0911,3.1666,27136,0
2009-07-28,3.1004,3.1379,3.0057,3.0247,12609,0
2009-07-29,3.0342,3.1474,3.0247,3.1284,14851,0
2009-07-30,3.1192,3.1474,3.0247,3.0911,22030,0
2009-07-31,3.3553,3.5824,3.3553,3.4498,121339,0
2009-08-03,3.4786,3.5069,3.4216,3.4877,35755,0
2009-08-04,3.4216,3.5916,3.3553,3.4027,27933,0
2009-08-05,3.4027,3.4877,3.4027,3.4877,4761,0
2009-08-06,3.4877,3.5824,3.4689,3.5824,21452,0
2009-08-07,3.5443,3.7713,3.5069,3.7713,37308,0
2009-08-10,3.7621,3.8658,3.7621,3.7905,56389,0
2009-08-11,3.7334,3.8567,3.7334,3.8185,14214,0
2009-08-12,3.8185,3.8471,3.6958,3.781,16368,0
2009-08-13,3.7905,3.7993,3.6863,3.781,18852,0
2009-08-14,3.8185,3.8185,3.781,3.7905,7411,0
2009-08-17,3.7334,3.7905,3.7334,3.7429,12106,0
2009-08-18,3.6958,3.9981,3.6958,3.9981,28309,0
2009-08-19,3.9888,3.9981,3.8471,3.9038,10369,0
2009-08-20,3.9038,3.9038,3.7993,3.8567,8253,0
2009-08-21,3.4971,3.9605,3.4971,3.8374,36044,0
2009-08-24,3.9038,3.9038,3.6863,3.781,18924,0
2009-08-25,3.7051,3.8281,3.6863,3.7147,20556,0
2009-08-26,3.7334,3.7993,3.6958,3.781,11214,0
2009-08-27,3.7334,3.9038,3.6863,3.8752,24875,0
2009-08-28,3.9698,3.9698,3.781,3.8658,60369,0
2009-08-31,3.781,3.8658,3.781,3.8658,11127,0
2009-09-01,3.7993,3.7993,3.6958,3.724,101263,0
2009-09-02,3.724,3.7429,3.6863,3.7147,7269,0
2009-09-03,3.724,3.781,3.7147,3.781,17138,0
2009-09-04,3.781,3.809,3.7713,3.781,10269,0
2009-09-08,3.8567,3.8658,3.781,3.809,9363,0
2009-09-09,3.8471,3.8471,3.7713,3.809,30100,0
2009-09-10,3.8185,3.8185,3.781,3.781,10577,0
2009-09-11,3.7993,3.809,3.7621,3.781,18329,0
2009-09-14,3.7713,3.7993,3.6958,3.724,25070,0
2009-09-15,3.6204,3.8185,3.6204,3.809,22850,0
2009-09-16,3.8567,3.8567,3.7429,3.7621,26812,0
2009-09-17,3.7334,3.8185,3.7051,3.8185,19836,0
2009-09-18,3.8281,3.9509,3.7051,3.7051,63126,0
2009-09-21,3.809,3.809,3.7429,3.7621,14885,0
2009-09-22,3.7429,3.8658,3.6958,3.8374,11742,0
2009-09-23,3.8752,3.9225,3.781,3.781,22530,0
2009-09-24,3.781,3.8942,3.7147,3.724,15565,0
2009-09-25,3.7334,3.7905,3.7051,3.7334,13860,0
2009-09-28,3.7051,3.809,3.7051,3.7621,9949,0
2009-09-29,3.7524,3.7524,3.6958,3.7334,34278,0
2009-09-30,3.724,3.7429,3.6863,3.6863,25640,0
2009-10-01,3.6863,3.7713,3.6578,3.6578,38885,0
2009-10-02,3.6578,3.7051,3.4971,3.6389,31959,0
2009-10-05,3.6484,3.6863,3.5539,3.6484,9528,0
2009-10-06,3.5824,3.781,3.5824,3.7621,35745,0
2009-10-07,3.781,3.8471,3.7429,3.7713,17544,0
2009-10-08,3.809,3.9129,3.7524,3.7713,36868,0
2009-10-09,3.724,3.8658,3.724,3.781,13273,0
2009-10-12,3.8281,3.8847,3.7334,3.8374,23925,0
2009-10-13,3.8185,3.8658,3.781,3.809,10312,0
2009-10-14,3.8185,3.8658,3.7713,3.7905,12994,0
2009-10-15,3.8374,3.8942,3.7621,3.8374,28665,0
2009-10-16,3.8658,4.244,3.8567,4.0644,52786,0
2009-10-19,3.9698,4.2155,3.9698,4.1305,34429,0
2009-10-20,4.1023,4.244,4.1023,4.2251,11586,0
2009-10-21,4.2251,4.3385,4.0171,4.0171,22655,0
2009-10-22,4.0549,4.1966,4.0549,4.1873,17401,0
2009-10-23,4.1023,4.2062,4.1023,4.1777,7404,0
2009-10-26,4.1683,4.2347,4.0265,4.2155,33721,0
2009-10-27,4.1683,4.2723,4.1683,4.2155,15473,0
2009-10-28,4.1114,4.2816,4.1114,4.1777,2671,0
2009-10-29,4.3007,4.3007,3.7334,3.7905,100762,0
2009-10-30,3.8185,3.9605,3.5443,3.5916,49906,0
2009-11-02,2.8829,3.5916,2.8829,3.5916,53572,0
2009-11-03,3.6389,3.7524,3.6389,3.7334,23698,0
2009-11-04,3.8374,4.0171,3.809,3.8567,61562,0
2009-11-05,3.9319,4.2062,3.8752,4.2062,67844,0
2009-11-06,4.1209,4.1401,3.9129,3.979,48500,0
2009-11-09,3.9319,4.1966,3.9319,4.1023,28884,0
2009-11-10,4.0549,4.1401,3.8942,3.8942,20854,0
2009-11-11,3.9509,4.0075,3.9509,3.9698,7412,0
2009-11-12,4.0171,4.0644,3.9509,4.0644,11110,0
2009-11-13,4.0171,4.0171,3.8942,3.8942,44120,0
2009-11-16,3.9038,3.9319,3.5069,3.6863,70662,0
2009-11-17,3.7147,3.8374,3.6863,3.7713,20824,0
2009-11-18,3.809,3.8658,3.7621,3.7993,12536,0
2009-11-19,3.7334,3.781,3.6578,3.7147,14332,0
2009-11-20,3.7334,3.7334,3.5824,3.6958,20260,0
2009-11-23,3.677,3.781,3.5443,3.5443,10687,0
2009-11-24,3.5916,3.6578,3.5916,3.6106,17136,0
2009-11-25,3.5539,3.8185,3.5539,3.7713,13069,0
2009-11-27,3.5729,3.7524,3.5729,3.7147,9342,0
2009-11-30,3.7429,3.7713,3.6389,3.7713,16823,0
2009-12-01,3.7334,3.8752,3.677,3.7993,28716,0
2009-12-02,3.7993,3.8374,3.7147,3.7147,16421,0
2009-12-03,3.724,3.8658,3.724,3.724,46395,0
2009-12-04,3.6863,3.8185,3.6863,3.7524,14885,0
2009-12-07,3.7147,3.8847,3.7147,3.7713,20481,0
2009-12-08,3.6578,3.8185,3.6389,3.724,21974,0
2009-12-09,3.6958,3.724,3.6106,3.6389,62639,0
2009-12-10,3.677,3.724,3.5916,3.5916,24998,0
2009-12-11,3.6106,3.724,3.2705,3.5069,111972,0
2009-12-14,3.516,3.5539,3.365,3.365,64293,0
2009-12-15,3.3461,3.5443,3.3461,3.4593,33984,0
2009-12-16,3.4971,3.6863,3.4971,3.677,35014,0
2009-12-17,3.724,3.7621,3.6578,3.6863,19840,0
2009-12-18,3.7051,3.8658,3.6484,3.8567,27900,0
2009-12-21,3.7993,3.8471,3.677,3.677,25392,0
2009-12-22,3.677,3.7621,3.677,3.6863,9468,0
2009-12-23,3.724,3.7621,3.6863,3.6958,15123,0
2009-12-24,3.6863,3.6958,3.5539,3.6578,6667,0
2009-12-28,3.7147,3.7147,3.677,3.7147,10899,0
2009-12-29,3.7147,3.7524,3.677,3.724,13104,0
2009-12-30,3.7147,3.7429,3.6863,3.6958,5872,0
2009-12-31,3.724,3.724,3.6863,3.7147,7087,0
2010-01-04,3.677,3.7713,3.677,3.7429,12739,0
2010-01-05,3.6863,3.8374,3.6674,3.724,43912,0
2010-01-06,3.677,3.7051,3.6106,3.7051,12082,0
2010-01-07,3.7429,3.8185,3.7147,3.8185,35637,0
2010-01-08,3.8658,3.8942,3.7621,3.7621,13936,0
2010-01-11,3.7524,3.7713,3.7147,3.7147,9696,0
2010-01-12,3.7147,3.7147,3.6106,3.6389,19100,0
2010-01-13,3.6674,3.7334,3.6389,3.6674,46605,0
2010-01-14,3.6578,3.7334,3.6294,3.7334,20097,0
2010-01-15,3.7147,3.7334,3.6674,3.7334,8571,0
2010-01-19,3.677,3.7713,3.677,3.6958,17188,0
2010-01-20,3.724,3.724,3.6863,3.6863,5290,0
2010-01-21,3.7147,3.7334,3.5351,3.5916,44331,0
2010-01-22,3.6014,3.6863,3.4971,3.6674,11001,0
2010-01-25,3.6294,3.6578,3.5916,3.6204,50948,0
2010-01-26,3.5729,3.6578,3.5729,3.6389,7227,0
2010-01-27,3.6389,3.6674,3.6389,3.6389,6044,0
2010-01-28,3.5916,3.7334,3.5916,3.7334,7849,0
2010-01-29,3.6863,3.7334,3.6204,3.6389,10171,0
2010-02-01,3.6484,3.6674,3.5729,3.6389,2434,0
2010-02-02,3.6389,3.6674,3.5824,3.6389,8633,0
2010-02-03,3.6294,3.6958,3.6294,3.6389,4341,0
2010-02-04,3.6014,3.6863,3.5636,3.5729,29387,0
2010-02-05,3.5443,3.6014,3.5443,3.5916,12170,0
2010-02-08,3.5729,3.6014,3.5443,3.5916,5609,0
2010-02-09,3.5443,3.6204,3.365,3.5824,9388,0
2010-02-11,3.5729,3.6106,3.5636,3.6106,2009,0
2010-02-12,3.6014,3.6014,3.5636,3.5636,2496,0
2010-02-16,3.5539,3.6674,3.5539,3.6674,8700,0
2010-02-17,3.6106,3.7147,3.5443,3.6389,14065,0
2010-02-18,3.9698,4.2912,3.9225,4.1401,90194,0
2010-02-19,4.0832,4.1873,4.036,4.1114,26609,0
2010-02-22,4.1305,4.2347,3.9417,4.0455,26197,0
2010-02-23,4.1023,4.1494,3.8374,3.8752,21257,0
2010-02-24,3.8374,3.8847,3.677,3.8374,25873,0
2010-02-25,3.6578,3.8471,3.6294,3.6958,132141,0
2010-02-26,3.6863,3.8281,3.6863,3.8185,47128,0
2010-03-01,3.8471,3.9129,3.7334,3.8281,33673,0
2010-03-02,3.7621,3.9698,3.7621,3.9038,23117,0
2010-03-03,3.8567,4.0075,3.781,3.9981,18322,0
2010-03-04,3.9225,3.9888,3.9225,3.9605,15235,0
2010-03-05,3.9981,4.0171,3.8847,4.0171,26512,0
2010-03-08,4.0171,4.0644,3.8942,4.0549,29871,0
2010-03-09,4.0075,4.1023,3.9888,4.036,58118,0
2010-03-10,4.0644,4.0644,3.8847,4.0644,27777,0
2010-03-11,4.0644,4.1209,3.9888,4.0832,53379,0
2010-03-12,4.0644,4.1023,4.0075,4.0644,42402,0
2010-03-15,4.0926,4.1023,4.0075,4.0644,32328,0
2010-03-16,4.0926,4.1023,4.0171,4.0738,62884,0
2010-03-17,4.036,4.1023,4.0171,4.0738,81701,0
2010-03-18,4.0738,4.1683,4.0644,4.1401,18940,0
2010-03-19,4.1114,4.159,4.0455,4.0455,55427,0
2010-03-22,4.036,4.2912,3.9888,4.2155,21055,0
2010-03-23,4.2155,4.2155,4.1209,4.2062,14072,0
2010-03-24,4.1966,4.2723,4.1209,4.2251,23698,0
2010-03-25,4.3007,4.3385,4.1873,4.1873,26140,0
2010-03-26,4.1494,4.3195,4.1494,4.159,34331,0
2010-03-29,4.2534,4.2816,4.2251,4.244,20127,0
2010-03-30,4.2534,4.3951,4.2062,4.3385,20081,0
2010-03-31,4.3385,4.3951,4.3007,4.3479,18291,0
2010-04-01,4.3951,4.4424,4.3573,4.3951,32490,0
2010-04-05,4.4707,4.5843,4.433,4.5653,31103,0
2010-04-06,4.5935,4.6315,4.5748,4.5843,45080,0
2010-04-07,4.6033,4.6883,4.5088,4.641,21016,0
2010-04-08,4.6597,4.6977,4.6033,4.6788,28700,0
2010-04-09,4.622,4.6883,4.3102,4.622,58010,0
2010-04-12,4.622,4.6315,4.5748,4.5843,15156,0
2010-04-13,4.6126,4.6883,4.4615,4.6883,23578,0
2010-04-14,4.6597,4.8962,4.6315,4.7545,40825,0
2010-04-15,4.6505,4.8112,4.6315,4.7354,15924,0
2010-04-16,4.726,4.7921,4.6977,4.745,29555,0
2010-04-19,4.726,4.745,4.6315,4.726,25741,0
2010-04-20,4.7545,4.8676,4.726,4.773,35129,0
2010-04-21,4.7354,4.8112,4.6883,4.7545,4263,0
2010-04-22,4.726,4.8112,4.7071,4.7921,19849,0
2010-04-23,4.773,4.8207,4.7545,4.8112,4265,0
2010-04-26,4.8486,4.8486,4.773,4.7828,15090,0
2010-04-27,4.726,4.726,4.4424,4.7071,71669,0
2010-04-28,4.726,4.726,4.641,4.6597,6060,0
2010-04-29,4.6033,4.7166,4.6033,4.7166,23233,0
2010-04-30,4.726,4.726,4.6883,4.6977,12107,0
2010-05-03,4.726,4.726,4.6033,4.6883,36909,0
2010-05-04,4.641,4.7071,4.5748,4.5748,17786,0
2010-05-05,4.5558,4.7071,4.5276,4.6788,16771,0
2010-05-06,4.6883,4.726,4.376,4.6505,40776,0
2010-05-07,4.7166,4.726,4.4895,4.6033,22462,0
2010-05-10,4.726,4.726,4.5935,4.6505,11276,0
2010-05-11,4.726,4.726,4.5935,4.7071,24338,0
2010-05-12,4.726,4.726,4.6692,4.726,24434,0
2010-05-13,4.6977,4.7071,4.5935,4.6977,7660,0
2010-05-14,4.6315,4.6692,4.6033,4.6505,12956,0
2010-05-17,4.6788,4.7071,4.5843,4.5935,11696,0
2010-05-18,4.5935,4.6126,4.5088,4.5179,10665,0
2010-05-19,4.5088,4.6033,4.4895,4.5276,17440,0
2010-05-20,4.3195,4.5179,4.3195,4.3951,49298,0
2010-05-21,4.2816,4.4518,4.159,4.3479,44051,0
2010-05-24,4.3385,4.4802,4.2534,4.3479,40200,0
2010-05-25,4.2723,4.3671,4.0926,4.3007,57775,0
2010-05-26,4.3479,4.4234,4.3479,4.3573,12272,0
2010-05-27,4.4424,4.8207,4.4234,4.4424,161598,0
2010-05-28,4.4518,4.4518,4.2816,4.4142,36919,0
2010-06-01,4.3671,4.5558,4.036,4.4142,35005,0
2010-06-02,4.3951,4.5276,4.244,4.4615,33332,0
2010-06-03,4.4424,4.622,4.3951,4.4895,27741,0
2010-06-04,4.4895,4.5748,4.3573,4.5653,58337,0
2010-06-07,4.5558,4.5558,4.4802,4.5276,34002,0
2010-06-08,4.5372,4.5653,4.3573,4.4234,43440,0
2010-06-09,4.4615,4.5558,4.4047,4.4615,21396,0
2010-06-10,4.4895,4.622,4.4895,4.5276,6929,0
2010-06-11,4.4991,4.5748,4.4615,4.5372,7404,0
2010-06-14,4.5464,4.6692,4.5276,4.5276,15137,0
2010-06-15,4.5372,4.6315,4.4518,4.4991,18094,0
2010-06-16,4.5748,4.5748,4.2629,4.4707,31878,0
2010-06-17,4.4518,4.5843,4.3856,4.4615,27420,0
2010-06-18,4.3856,4.4991,4.3856,4.4991,8359,0
2010-06-21,4.641,4.641,4.4991,4.5935,19655,0
2010-06-22,4.5935,4.5935,4.4615,4.4707,20617,0
2010-06-23,4.4991,4.5276,4.3951,4.4991,6762,0
2010-06-24,4.3671,4.4895,4.3671,4.376,11679,0
2010-06-25,4.3856,4.5179,4.3573,4.3951,34106,0
2010-06-28,4.4047,4.433,4.3479,4.3479,24694,0
2010-06-29,4.3573,4.4424,4.3007,4.3195,36460,0
2010-06-30,4.3371,4.4415,4.3371,4.4037,26587,0
2010-07-01,4.3671,4.4615,4.244,4.3007,56124,0
2010-07-02,4.329,4.4895,4.2912,4.4895,27884,0
2010-07-06,4.4615,4.4615,4.2629,4.2629,39398,0
2010-07-07,4.2723,4.376,4.2534,4.3195,19254,0
2010-07-08,4.3573,4.433,4.2816,4.3951,19667,0
2010-07-09,4.3102,4.4234,4.2629,4.2629,67483,0
2010-07-12,4.2062,4.4895,4.2062,4.4615,27899,0
2010-07-13,4.4895,4.4895,4.3573,4.4895,24227,0
2010-07-14,4.4518,4.4895,4.376,4.4424,24491,0
2010-07-15,4.4615,4.5276,4.3479,4.3573,16770,0
2010-07-16,4.3479,4.3671,4.159,4.159,16587,0
2010-07-19,4.1401,4.1401,3.781,4.0926,67239,0
2010-07-20,3.9888,4.2816,3.9888,4.2534,24960,0
2010-07-21,4.2347,4.2723,4.2251,4.2723,14507,0
2010-07-22,4.2629,4.3856,4.2534,4.3479,15965,0
2010-07-23,4.3195,4.3195,4.2534,4.3195,12075,0
2010-07-26,4.2347,4.329,4.1305,4.3007,11848,0
2010-07-27,4.244,4.329,4.0926,4.2816,20988,0
2010-07-28,4.3007,4.3671,4.3007,4.3195,14439,0
2010-07-29,4.2534,4.433,4.2534,4.3856,13254,0
2010-07-30,4.3951,4.4424,4.2629,4.4047,17404,0
2010-08-02,4.4424,4.4424,4.329,4.3951,22777,0
2010-08-03,4.433,4.5179,4.2723,4.376,12421,0
2010-08-04,4.4234,4.4895,4.4234,4.433,9550,0
2010-08-05,4.5372,4.5372,4.376,4.376,31446,0
2010-08-06,4.376,4.4895,4.329,4.329,11054,0
2010-08-09,4.3479,4.4518,4.329,4.4142,41505,0
2010-08-10,4.3195,4.4234,4.3007,4.4234,3386,0
2010-08-11,4.2629,4.376,4.2347,4.2534,16058,0
2010-08-12,4.3102,4.3479,4.2251,4.2534,56921,0
2010-08-13,4.2534,4.3195,4.2347,4.2723,16557,0
2010-08-16,4.2062,4.329,4.2062,4.2912,25310,0
2010-08-17,4.329,4.3385,4.2816,4.3195,8452,0
2010-08-18,4.3385,4.4802,4.3007,4.3951,33493,0
2010-08-19,4.4802,4.4802,4.2629,4.3007,20122,0
2010-08-20,4.4142,4.4142,4.0265,4.2534,51625,0
2010-08-23,4.3102,4.329,4.244,4.2534,32086,0
2010-08-24,4.2534,4.3195,4.1494,4.2534,27863,0
2010-08-25,4.2534,4.3007,4.2251,4.2534,9994,0
2010-08-26,4.2629,4.3195,4.1777,4.2534,13124,0
2010-08-27,4.2251,4.376,4.2251,4.3195,20215,0
2010-08-30,4.3479,4.3671,4.3007,4.3007,13169,0
2010-08-31,4.2897,4.3467,4.2516,4.2516,7005,0
2010-09-01,4.3479,4.4518,4.3195,4.4047,15607,0
2010-09-02,4.4424,4.4895,4.3385,4.376,14323,0
2010-09-03,4.4047,4.4707,4.3479,4.376,8152,0
2010-09-07,4.376,4.4707,4.376,4.4047,12466,0
2010-09-08,4.4615,4.5464,4.4234,4.4802,12090,0
2010-09-09,4.5464,4.5748,4.4895,4.5276,17522,0
2010-09-10,4.4615,4.4895,4.2534,4.3671,25984,0
2010-09-13,4.433,4.4615,4.2629,4.4142,13523,0
2010-09-14,4.4424,4.4615,4.3102,4.4047,4127,0
2010-09-15,4.4142,4.4802,4.4142,4.4802,6588,0
2010-09-16,4.4895,4.4895,4.376,4.4142,4867,0
2010-09-17,4.5276,4.5276,4.4802,4.4991,11624,0
2010-09-20,4.5748,4.6315,4.4518,4.6315,39408,0
2010-09-21,4.641,4.6505,4.4802,4.5843,24863,0
2010-09-22,4.6126,4.6126,4.5464,4.5748,27757,0
2010-09-23,4.5372,4.6033,4.5372,4.5464,24615,0
2010-09-24,4.5464,4.6126,4.5372,4.5935,21562,0
2010-09-27,4.5843,4.5935,4.5372,4.5935,18141,0
2010-09-28,4.5843,4.641,4.5748,4.6315,6422,0
2010-09-29,4.6315,4.6315,4.5088,4.5088,18969,0
2010-09-30,4.4895,4.7921,4.4895,4.7354,63662,0
2010-10-01,4.745,4.8207,4.745,4.7637,12183,0
2010-10-04,4.8207,4.8207,4.726,4.726,14609,0
2010-10-05,4.726,4.8112,4.726,4.7828,15390,0
2010-10-06,4.7921,4.8207,4.7828,4.8112,17652,0
2010-10-07,4.7921,4.7921,4.6692,4.7828,10316,0
2010-10-08,4.773,4.7828,4.726,4.726,9387,0
2010-10-11,4.745,4.9337,4.726,4.9337,38428,0
2010-10-12,4.9433,4.9528,4.83,4.8869,25151,0
2010-10-13,4.8676,4.9337,4.8015,4.9056,14502,0
2010-10-14,4.9056,4.9528,4.8395,4.9337,67865,0
2010-10-15,4.8962,4.9625,4.8676,4.9245,12355,0
2010-10-18,4.8112,4.8962,4.641,4.726,32312,0
2010-10-19,4.6315,4.726,4.6315,4.726,25702,0
2010-10-20,4.773,4.9625,4.773,4.9056,21420,0
2010-10-21,4.8774,4.9056,4.7545,4.8676,20779,0
2010-10-22,4.8582,4.9245,4.726,4.9245,26725,0
2010-10-25,4.83,4.9625,4.7921,4.9625,25698,0
2010-10-26,4.9149,4.9718,4.8015,4.9245,99274,0
2010-10-27,4.8676,4.9625,4.8207,4.8962,12103,0
2010-10-28,4.9625,5.1325,4.9337,5.0568,67201,0
2010-10-29,4.9776,5.1873,4.9203,4.9585,33802,0
2010-11-01,4.9718,5.0474,4.83,4.9433,11346,0
2010-11-02,4.9433,4.9812,4.8869,4.8869,3377,0
2010-11-03,4.9528,4.9718,4.8774,4.9149,3837,0
2010-11-04,4.9433,4.9433,4.8582,4.8774,26393,0
2010-11-05,4.9625,5,4.9245,4.9812,45458,0
2010-11-08,4.9812,5.0188,4.9337,4.9625,16063,0
2010-11-09,4.9528,4.9812,4.8015,4.8015,20410,0
2010-11-10,4.8207,4.8207,4.726,4.8207,22572,0
2010-11-11,4.8207,4.8582,4.7071,4.7921,24397,0
2010-11-12,4.7071,4.8112,4.7071,4.8112,61888,0
2010-11-15,4.8486,4.9056,4.83,4.8869,15646,0
2010-11-16,4.8962,4.9528,4.773,4.8395,35405,0
2010-11-17,4.8112,4.8582,4.8112,4.8486,2421,0
2010-11-18,4.9625,4.9812,4.8015,4.8582,14342,0
2010-11-19,4.745,4.8676,4.7354,4.7921,58483,0
2010-11-22,4.8395,4.9337,4.7921,4.8207,18527,0
2010-11-23,4.7637,4.7637,4.5843,4.6883,30496,0
2010-11-24,4.6692,4.745,4.6692,4.6692,11642,0
2010-11-26,4.6883,4.6977,4.4424,4.5464,39831,0
2010-11-29,4.5464,4.5464,4.2534,4.4802,59633,0
2010-11-30,4.4795,4.527,4.3844,4.4415,16670,0
2010-12-01,4.4518,4.4802,4.329,4.4142,190058,0
2010-12-02,4.433,4.5372,4.3195,4.5276,41132,0
2010-12-03,4.4615,4.5372,4.4518,4.5372,26458,0
2010-12-06,4.5935,4.6033,4.4615,4.5653,18913,0
2010-12-07,4.5372,4.5653,4.4615,4.4802,29302,0
2010-12-08,4.4518,4.4895,4.3951,4.4424,38639,0
2010-12-09,4.4424,4.4802,4.4234,4.4518,10279,0
2010-12-10,4.4518,4.5653,4.4234,4.4424,48058,0
2010-12-13,4.5088,4.5088,4.4424,4.4802,13590,0
2010-12-14,4.4615,4.4991,4.3951,4.4991,39626,0
2010-12-15,4.4424,4.5088,4.4142,4.4424,4392,0
2010-12-16,4.5372,4.5372,4.4424,4.4615,26154,0
2010-12-17,4.5748,4.5748,4.4424,4.4802,16770,0
2010-12-20,4.5748,4.6597,4.5372,4.5748,31633,0
2010-12-21,4.5276,4.6315,4.4895,4.622,19253,0
2010-12-22,4.6788,4.7166,4.6505,4.6692,18606,0
2010-12-23,4.7071,4.7071,4.6505,4.6597,4072,0
2010-12-27,4.6597,4.6692,4.5558,4.6597,11607,0
2010-12-28,4.6505,4.7166,4.6126,4.622,10949,0
2010-12-29,4.6314,4.6409,4.5173,4.5366,14028,0
2010-12-30,4.5744,4.6314,4.5366,4.603,5631,0
2010-12-31,4.5777,4.587,4.3956,4.587,59999,0
2011-01-03,4.6315,4.6315,4.3671,4.5653,74457,0
2011-01-04,4.6315,4.8486,4.6126,4.83,64858,0
2011-01-05,4.773,4.8582,4.6597,4.7166,20804,0
2011-01-06,4.6692,4.6788,4.6315,4.6315,16481,0
2011-01-07,4.641,4.6505,4.5843,4.5843,17802,0
2011-01-10,4.6033,4.7071,4.6033,4.622,12600,0
2011-01-11,4.622,4.6505,4.5464,4.5653,13956,0
2011-01-12,4.5843,4.622,4.4895,4.622,6772,0
2011-01-13,4.6126,4.622,4.5464,4.6126,4811,0
2011-01-14,4.6126,4.6692,4.6126,4.6692,15898,0
2011-01-18,4.8015,4.8015,4.7071,4.7354,22578,0
2011-01-19,4.6315,4.6883,4.6315,4.641,10393,0
2011-01-20,4.6788,4.6788,4.6315,4.6597,6817,0
2011-01-21,4.6977,4.7071,4.6597,4.6597,13445,0
2011-01-24,4.7166,4.7637,4.6597,4.7071,24750,0
2011-01-25,4.7071,4.7545,4.6788,4.7166,29646,0
2011-01-26,4.7545,4.7637,4.7071,4.7071,7048,0
2011-01-27,4.726,4.7637,4.6883,4.6883,13456,0
2011-01-28,4.7071,4.7637,4.7071,4.745,27765,0
2011-01-31,4.7886,4.8938,4.75,4.8172,40055,0
2011-02-01,4.8395,4.9056,4.83,4.8774,26645,0
2011-02-02,4.8774,4.9528,4.8486,4.9528,33682,0
2011-02-03,4.9812,5,4.8774,4.9433,12808,0
2011-02-04,4.9245,4.9245,4.8395,4.9149,7751,0
2011-02-07,4.9528,4.9908,4.9149,4.9528,17043,0
2011-02-08,5,5,4.83,4.83,18583,0
2011-02-09,4.8676,5.1041,4.8395,4.9149,17043,0
2011-02-10,4.9528,5.3026,4.9433,5.2741,65655,0
2011-02-11,5.3688,5.3877,5.2554,5.3214,17810,0
2011-02-14,5.312,5.4727,5.312,5.3498,50234,0
2011-02-15,5.3026,5.5862,5.2461,5.2838,36218,0
2011-02-16,5.2932,5.52,5.2932,5.3403,25985,0
2011-02-18,5.4351,5.52,5.227,5.2366,46294,0
2011-02-22,5.2175,5.312,5.1984,5.2082,43221,0
2011-02-23,5.1984,5.2838,4.83,4.9718,68388,0
2011-02-24,5.2366,5.2366,4.9812,5.0381,16523,0
2011-02-25,5.1227,5.3403,4.9908,5.3403,51211,0
2011-02-28,5.3337,5.5138,5.2199,5.3906,48323,0
2011-03-01,5.3214,5.6524,5.3026,5.4444,33636,0
2011-03-02,5.4536,5.5578,5.3498,5.3498,11068,0
2011-03-03,5.3877,5.5862,5.3592,5.52,22203,0
2011-03-04,5.4727,5.5954,5.2741,5.5293,29208,0
2011-03-07,5.539,5.5578,5.4159,5.4159,21737,0
2011-03-08,5.4065,5.4916,5.4065,5.4536,3491,0
2011-03-09,5.4631,5.548,5.4631,5.5106,10147,0
2011-03-10,5.5578,5.5578,5.3498,5.4255,14314,0
2011-03-11,5.4631,5.4631,5.2175,5.3026,15800,0
2011-03-14,5.4351,5.5675,5.3026,5.4631,52121,0
2011-03-15,5.3877,5.4536,5.3403,5.4444,19454,0
2011-03-16,5.4351,5.4444,5.3403,5.3592,15483,0
2011-03-17,5.4761,5.4761,5.2007,5.2007,50949,0
2011-03-18,5.1984,5.2175,5.0381,5.2175,39597,0
2011-03-21,5.2461,5.3498,5.1699,5.1892,29750,0
2011-03-22,5.227,5.227,5.0381,5.0662,21890,0
2011-03-23,5.0756,5.1325,5.0662,5.1041,7813,0
2011-03-24,5.1041,5.3311,5.1041,5.2366,15378,0
2011-03-25,5.2554,5.3214,5.2366,5.2645,13813,0
2011-03-28,5.2461,5.2461,5.1041,5.1227,44910,0
2011-03-29,5.0284,5.1514,5.0284,5.1514,15243,0
2011-03-30,5.1514,5.2082,5.0284,5.0852,22436,0
2011-03-31,5.0949,5.2863,5.0852,5.2095,17243,0
2011-04-01,5.2082,5.227,5.1131,5.1699,16159,0
2011-04-04,5.2175,5.2932,5.1984,5.2366,29119,0
2011-04-05,5.1816,5.2199,5.1629,5.1816,15062,0
2011-04-06,5.3781,5.6144,5.2461,5.52,71793,0
2011-04-07,5.5517,5.5517,5.4381,5.4381,16704,0
2011-04-08,5.4916,5.5293,5.4444,5.4444,10026,0
2011-04-11,5.4444,5.8036,5.4444,5.539,63154,0
2011-04-12,5.5898,5.6371,5.5138,5.5329,25559,0
2011-04-13,5.5954,5.5954,5.5578,5.5954,5142,0
2011-04-14,5.5578,5.5578,5.4351,5.4351,15031,0
2011-04-15,5.4916,5.7091,5.4631,5.6428,47086,0
2011-04-18,5.6806,5.6806,5.5954,5.6428,8372,0
2011-04-19,5.6144,5.6712,5.5954,5.6144,31231,0
2011-04-20,5.5766,5.7372,5.5766,5.6806,19143,0
2011-04-21,5.7187,5.7941,5.7187,5.7751,12797,0
2011-04-25,5.7941,5.7941,5.728,5.728,14682,0
2011-04-26,5.7799,5.846,5.7511,5.7511,39633,0
2011-04-27,5.8036,5.8132,5.7751,5.8132,1483,0
2011-04-28,5.8412,6.0209,5.8132,6.0209,60083,0
2011-04-29,6.0521,6.1098,6.0046,6.0521,14204,0
2011-05-02,6.0683,6.1342,6.049,6.0683,17841,0
2011-05-03,6.1308,6.1308,5.9504,5.9979,14365,0
2011-05-04,6.0547,6.1498,6.0547,6.1498,47872,0
2011-05-05,6.1878,6.2067,5.6089,5.7702,71188,0
2011-05-06,5.4381,6.0834,5.4381,6.0168,45196,0
2011-05-09,6.074,6.1689,5.7702,6.093,42134,0
2011-05-10,6.1023,6.1023,5.4381,5.9221,58083,0
2011-05-11,5.9313,5.9313,5.7136,5.7891,10948,0
2011-05-12,5.7891,5.846,5.7891,5.8365,4805,0
2011-05-13,5.8556,5.8651,5.6751,5.6847,31111,0
2011-05-16,5.6847,5.694,5.5803,5.647,13249,0
2011-05-17,5.5992,5.6657,5.571,5.5803,16375,0
2011-05-18,5.6089,5.6657,5.5425,5.647,14144,0
2011-05-19,5.6847,5.8556,5.6847,5.8556,31181,0
2011-05-20,5.8178,5.8556,5.8178,5.8272,2965,0
2011-05-23,5.9221,5.9313,5.8365,5.9032,14705,0
2011-05-24,5.9313,5.9313,5.8178,5.8178,9678,0
2011-05-25,5.7891,5.7985,5.694,5.7229,21088,0
2011-05-26,5.7038,5.7985,5.694,5.7136,17579,0
2011-05-27,5.6847,5.7416,5.5992,5.6657,16720,0
2011-05-31,5.7592,5.7592,5.6069,5.626,34446,0
2011-06-01,5.6371,5.6657,5.5044,5.6657,16471,0
2011-06-02,5.5992,5.5992,5.4288,5.4474,40072,0
2011-06-03,5.4288,5.4381,5.3242,5.3526,8928,0
2011-06-06,5.3145,5.3337,5.144,5.2102,53503,0
2011-06-07,5.172,5.3337,5.1629,5.2483,13314,0
2011-06-08,5.3242,5.3242,5.1629,5.2199,26382,0
2011-06-09,5.1816,5.2199,5.1816,5.1912,15013,0
2011-06-10,5.2102,5.2199,5.144,5.2102,28776,0
2011-06-13,5.172,5.2767,5.1629,5.2767,51703,0
2011-06-14,5.2862,5.3906,5.2767,5.3906,13817,0
2011-06-15,5.3906,5.495,5.2955,5.495,18317,0
2011-06-16,5.4541,5.7023,5.4355,5.483,27560,0
2011-06-17,5.5517,5.6182,5.3242,5.3242,19893,0
2011-06-20,5.2671,5.3431,5.2483,5.2483,17039,0
2011-06-21,5.2576,5.4569,5.2387,5.3431,14713,0
2011-06-22,5.3242,5.4001,5.2671,5.3906,4694,0
2011-06-23,5.3051,5.3906,5.144,5.3242,19884,0
2011-06-24,5.3431,5.4001,5.144,5.2007,19591,0
2011-06-27,5.1534,5.2387,5.144,5.2007,11573,0
2011-06-28,5.2102,5.3526,5.2102,5.2199,11174,0
2011-06-29,5.2293,5.3811,5.2293,5.3337,17452,0
2011-06-30,5.3148,5.4011,5.3148,5.3726,14195,0
2011-07-01,5.3811,5.4096,5.3051,5.4096,49972,0
2011-07-05,5.4447,5.4447,5.3113,5.3876,14825,0
2011-07-06,5.3685,5.3876,5.3685,5.3876,5474,0
2011-07-07,5.3685,5.4924,5.3685,5.4541,10396,0
2011-07-08,5.4447,5.4447,5.378,5.378,1745,0
2011-07-11,5.3717,5.4001,5.3145,5.3337,6597,0
2011-07-12,5.3113,5.3685,5.3018,5.3018,9569,0
2011-07-13,5.3906,5.4665,5.3337,5.4288,20286,0
2011-07-14,5.4381,5.4761,5.3431,5.3717,12413,0
2011-07-15,5.4569,5.4569,5.3051,5.3242,6046,0
2011-07-18,5.3242,5.4001,5.3145,5.3337,9397,0
2011-07-19,4.9682,5.378,4.9682,5.378,48107,0
2011-07-20,5.3811,5.4096,5.3145,5.3906,22828,0
2011-07-21,5.3906,5.6847,5.3906,5.6657,37979,0
2011-07-22,5.683,5.7498,5.626,5.683,37808,0
2011-07-25,5.6847,5.7511,5.571,5.694,25740,0
2011-07-26,5.683,5.683,5.5401,5.6069,14315,0
2011-07-27,5.6089,5.6182,5.3811,5.4474,18618,0
2011-07-28,5.4066,5.4734,5.3306,5.3398,27442,0
2011-07-29,5.3436,5.5257,5.3343,5.4203,20982,0
2011-08-01,5.4001,5.5898,5.3337,5.3906,32815,0
2011-08-02,5.4734,5.5689,5.2256,5.2447,24733,0
2011-08-03,5.3113,5.3113,5.2351,5.2447,12824,0
2011-08-04,5.2159,5.397,5.0155,5.1202,44130,0
2011-08-05,5.1301,5.2064,5.1016,5.1683,29469,0
2011-08-08,5.0349,5.1202,4.9489,4.9682,73800,0
2011-08-09,4.9967,5.1968,4.796,5.025,34586,0
2011-08-10,5.0537,5.1873,4.9108,4.9682,13683,0
2011-08-11,4.9489,5.0155,4.9108,4.9203,19076,0
2011-08-12,4.9585,5.0349,4.8918,4.9872,15518,0
2011-08-15,5.0062,5.1873,4.9967,5.1301,16259,0
2011-08-16,5.1301,5.2541,4.9391,5.0155,49299,0
2011-08-17,5.0635,5.0635,4.9015,4.9203,25877,0
2011-08-18,4.8918,4.9776,4.8535,4.9776,4255,0
2011-08-19,4.9776,5.0537,4.8726,4.9872,17399,0
2011-08-22,5.0445,5.0728,4.8535,4.8823,32258,0
2011-08-23,4.8918,5.1016,4.8918,5.092,6906,0
2011-08-24,5.0349,5.1492,4.9585,5.1492,10034,0
2011-08-25,5.1589,5.1683,4.9967,4.9967,1449,0
2011-08-26,5.0728,5.1968,5.0635,5.1492,21375,0
2011-08-29,5.1589,5.683,5.1589,5.3685,11007,0
2011-08-30,5.3685,5.5689,5.3685,5.5305,5653,0
2011-08-31,5.5352,5.6693,5.4873,5.4873,10917,0
2011-09-01,5.5116,5.6356,5.2827,5.4541,23369,0
2011-09-02,5.5161,5.6215,5.3343,5.3726,23409,0
2011-09-06,5.3398,5.483,5.3018,5.4447,5054,0
2011-09-07,5.483,5.7689,5.3493,5.7215,19516,0
2011-09-08,5.626,5.7689,5.4734,5.5305,23594,0
2011-09-09,5.5689,5.6736,5.4066,5.4258,11518,0
2011-09-12,5.3876,5.5212,5.3876,5.4161,18253,0
2011-09-13,5.4258,5.5689,5.3876,5.5401,11897,0
2011-09-14,5.483,5.626,5.483,5.5116,6380,0
2011-09-15,5.626,5.7402,5.5593,5.683,16747,0
2011-09-16,5.683,5.8357,5.6547,5.8357,21981,0
2011-09-19,5.7215,5.8548,5.5972,5.7879,6649,0
2011-09-20,5.7787,5.7787,5.6639,5.7215,19042,0
2011-09-21,5.6547,5.7689,5.5593,5.7023,22896,0
2011-09-22,5.6162,5.712,5.4355,5.4447,20239,0
2011-09-23,5.5593,5.6069,5.3207,5.3306,9752,0
2011-09-26,5.5116,5.5116,5.3493,5.3493,19002,0
2011-09-27,5.4355,5.626,5.4355,5.5878,21670,0
2011-09-28,5.5593,5.5593,5.378,5.5305,17216,0
2011-09-29,5.5116,5.5305,5.4355,5.4355,20132,0
2011-09-30,5.4045,5.7508,5.3855,5.6452,26158,0
2011-10-03,5.9597,5.9597,5.4161,5.4161,34771,0
2011-10-04,5.397,5.397,5.1589,5.3589,52486,0
2011-10-05,5.3726,5.7078,5.3726,5.6598,17699,0
2011-10-06,5.6119,5.7269,5.6119,5.7078,46828,0
2011-10-07,5.6736,5.7215,5.5401,5.6925,17476,0
2011-10-10,5.7215,5.912,5.712,5.7498,12902,0
2011-10-11,5.6451,5.7689,5.6451,5.7689,21096,0
2011-10-12,5.7215,5.912,5.7215,5.8357,19705,0
2011-10-13,5.893,5.9501,5.8262,5.912,24346,0
2011-10-14,5.9789,6.0361,5.8073,5.8168,26840,0
2011-10-17,5.7402,5.8168,5.7215,5.7498,17676,0
2011-10-18,5.712,5.8262,5.7023,5.7215,14142,0
2011-10-19,5.7215,5.7592,5.712,5.731,7962,0
2011-10-20,5.7592,5.7787,5.7215,5.7592,4143,0
2011-10-21,5.7554,5.8512,5.7554,5.8416,10065,0
2011-10-24,5.8452,5.8548,5.731,5.8262,5179,0
2011-10-25,5.8131,5.8131,5.7363,5.7747,9432,0
2011-10-26,5.8168,5.8357,5.731,5.7787,34122,0
2011-10-27,5.912,6.0074,5.7498,5.7974,29267,0
2011-10-28,5.8321,5.8703,5.7939,5.8416,10419,0
2011-10-31,5.7028,5.7411,5.3758,5.6835,27639,0
2011-11-01,5.5543,5.7939,5.5448,5.7939,26767,0
2011-11-02,5.7879,5.7974,5.683,5.712,3798,0
2011-11-03,5.7078,5.8607,5.5448,5.7078,22457,0
2011-11-04,5.7078,5.7363,5.6119,5.7078,66803,0
2011-11-07,5.6215,5.765,5.6215,5.6406,5062,0
2011-11-08,5.6504,5.7175,5.4683,5.5641,47511,0
2011-11-09,5.4585,5.5641,5.4585,5.5543,10185,0
2011-11-10,5.5352,5.6311,5.4585,5.5066,29317,0
2011-11-11,5.5926,5.7078,5.4585,5.6023,12482,0
2011-11-14,5.5926,5.6023,5.4683,5.5352,18636,0
2011-11-15,5.4778,5.5543,5.4011,5.4488,22485,0
2011-11-16,5.3628,5.5066,5.3628,5.4969,12938,0
2011-11-17,5.5352,5.6693,5.4873,5.5543,39266,0
2011-11-18,5.6598,5.6598,5.5066,5.5066,22682,0
2011-11-21,5.4107,5.5926,5.3726,5.5066,50283,0
2011-11-22,5.4585,5.6406,5.4585,5.5641,21830,0
2011-11-23,5.5543,5.5543,5.4873,5.5257,21872,0
2011-11-25,5.5448,5.5448,5.4397,5.4397,940,0
2011-11-28,5.4397,5.6406,5.4302,5.5543,16136,0
2011-11-29,5.6023,5.698,5.6023,5.6693,10899,0
2011-11-30,5.7798,5.7798,5.5675,5.5866,27189,0
2011-12-01,5.6119,5.6119,5.5352,5.5737,19117,0
2011-12-02,5.6023,5.6504,5.5066,5.5066,42510,0
2011-12-05,5.5161,5.5161,5.3628,5.4585,18199,0
2011-12-06,5.4431,5.4622,5.3566,5.3566,11174,0
2011-12-07,5.3148,5.4397,5.3148,5.4011,9273,0
2011-12-08,5.3916,5.4397,5.267,5.267,10873,0
2011-12-09,5.3148,5.3533,5.267,5.3054,5505,0
2011-12-12,5.3054,5.3246,5.2194,5.2194,8845,0
2011-12-13,5.1711,5.2194,5.1711,5.1711,8794,0
2011-12-14,5.2095,5.3054,5.1711,5.2481,36296,0
2011-12-15,5.2574,5.5737,4.9033,5.3246,46998,0
2011-12-16,5.267,5.6119,5.267,5.3916,50398,0
2011-12-19,5.4397,5.6311,5.4107,5.6311,35216,0
2011-12-20,5.4969,5.6693,5.3436,5.583,26679,0
2011-12-21,5.5352,5.6882,5.5352,5.6598,11158,0
2011-12-22,5.6119,5.6504,5.4585,5.5161,40007,0
2011-12-23,5.5066,5.5257,5.4203,5.4203,11469,0
2011-12-27,5.3343,5.4683,5.3343,5.4585,17900,0
2011-12-28,5.4203,5.4873,5.3148,5.4397,17298,0
2011-12-29,5.4778,5.5161,5.3148,5.3628,21887,0
2011-12-30,5.3647,5.4611,5.2779,5.3647,52978,0
2012-01-03,5.3628,5.4302,5.2194,5.2767,21634,0
2012-01-04,5.2384,5.3533,5.1711,5.2863,24013,0
2012-01-05,5.267,5.4585,5.267,5.3628,18036,0
2012-01-06,5.4302,5.4585,5.4302,5.4585,10439,0
2012-01-09,5.5543,5.7363,5.4585,5.6693,35261,0
2012-01-10,5.6311,5.7458,5.4683,5.698,38181,0
2012-01-11,5.6259,5.78,5.472,5.7028,29515,0
2012-01-12,5.7411,5.7508,5.6548,5.6548,13061,0
2012-01-13,5.5926,5.6504,5.4397,5.5161,37988,0
2012-01-17,5.4911,5.6355,5.4622,5.597,6218,0
2012-01-18,5.5543,5.6504,5.5543,5.6504,17540,0
2012-01-19,5.7175,5.7175,5.583,5.698,4176,0
2012-01-20,5.6066,5.6739,5.6066,5.6739,5863,0
2012-01-23,5.6023,5.698,5.5161,5.698,6949,0
2012-01-24,5.6789,5.7269,5.6789,5.698,10652,0
2012-01-25,5.7458,5.7554,5.583,5.698,13597,0
2012-01-26,5.6693,5.7363,5.6311,5.6406,7139,0
2012-01-27,5.6835,5.6835,5.4817,5.4817,10325,0
2012-01-30,5.5448,5.5926,5.3726,5.3726,16626,0
2012-01-31,5.5286,5.6059,5.413,5.4901,17334,0
2012-02-01,5.5586,5.7127,5.3758,5.6161,77764,0
2012-02-02,5.5586,5.6452,5.5105,5.5586,69156,0
2012-02-03,5.6929,5.6929,5.472,5.5393,18121,0
2012-02-06,5.5586,5.7028,5.5105,5.6835,20068,0
2012-02-07,5.6929,5.7319,5.5586,5.6929,17740,0
2012-02-08,5.6548,5.7319,5.5778,5.7222,18324,0
2012-02-09,5.6452,5.77,5.6259,5.7127,26146,0
2012-02-10,5.7411,5.7892,5.7028,5.7028,47686,0
2012-02-13,5.6929,5.77,5.6929,5.7602,8448,0
2012-02-14,5.6835,5.8088,5.6835,5.77,15943,0
2012-02-15,5.77,5.7989,5.6929,5.77,13775,0
2012-02-16,5.7127,5.77,5.6452,5.77,66265,0
2012-02-17,5.78,5.8184,5.7508,5.78,97563,0
2012-02-21,5.78,5.78,5.7222,5.7508,16434,0
2012-02-22,5.7222,5.7989,5.6739,5.77,55905,0
2012-02-23,5.7508,5.78,5.6739,5.7222,50232,0
2012-02-24,5.7222,5.7222,5.6642,5.6739,87823,0
2012-02-27,5.6739,5.6929,5.6259,5.6548,109100,0
2012-02-28,5.6259,5.7222,5.6259,5.7222,81829,0
2012-02-29,5.7123,5.7698,5.7024,5.76,62896,0
2012-03-01,5.7222,5.7602,5.6452,5.6642,108988,0
2012-03-02,5.6355,5.7222,5.6259,5.6929,59755,0
2012-03-05,5.6548,5.7508,5.6259,5.7127,62472,0
2012-03-06,5.6066,5.6929,5.6066,5.6259,93210,0
2012-03-07,5.6642,5.7411,5.6355,5.7222,25055,0
2012-03-08,5.7602,5.77,5.6739,5.7319,32305,0
2012-03-09,5.7319,5.9048,5.7222,5.7319,73479,0
2012-03-12,5.77,5.8953,5.7508,5.8372,32707,0
2012-03-13,5.8184,5.9723,5.8184,5.9241,44558,0
2012-03-14,5.9333,5.9333,5.8759,5.9143,26332,0
2012-03-15,5.8855,5.9333,5.8278,5.8953,36171,0
2012-03-16,5.8662,5.9048,5.7989,5.7989,35989,0
2012-03-19,5.77,5.8953,5.77,5.7989,39645,0
2012-03-20,5.7892,5.9624,5.77,5.9624,40769,0
2012-03-21,5.9624,6.0972,5.9333,6.0586,60011,0
2012-03-22,6.0972,6.3181,6.0972,6.3181,37394,0
2012-03-23,6.2798,6.5297,6.1645,6.5011,50649,0
2012-03-26,6.5297,7.0877,6.5103,7.0205,50185,0
2012-03-27,7.0779,7.1645,6.8282,7.0011,102070,0
2012-03-28,6.9912,7.1071,6.8282,7.0107,53122,0
2012-03-29,7.0493,7.28,7.0107,7.2223,59311,0
2012-03-30,7.2945,7.2945,7.14,7.2654,27085,0
2012-04-02,7.2223,7.28,7.1455,7.1744,36341,0
2012-04-03,7.2029,7.2126,7.1166,7.1935,30355,0
2012-04-04,7.1209,7.2172,6.8795,7.2172,45812,0
2012-04-05,7.2075,7.2172,7.1209,7.2172,12550,0
2012-04-09,7.1355,7.1744,6.9912,7.068,17107,0
2012-04-10,7.068,7.1838,6.8762,6.9722,28557,0
2012-04-11,6.9531,7.1744,6.9242,7.1548,26224,0
2012-04-12,7.1071,7.1838,6.9625,7.1259,49153,0
2012-04-13,7.0779,7.1455,7.068,7.1071,32549,0
2012-04-16,7.0779,7.1645,7.0587,7.1548,26668,0
2012-04-17,7.082,7.2172,7.0627,7.1883,32845,0
2012-04-18,7.1838,7.2126,7.1071,7.2126,28589,0
2012-04-19,7.1645,7.2126,7.0587,7.2126,38832,0
2012-04-20,7.2172,7.2557,7.1786,7.2269,19571,0
2012-04-23,7.2223,7.2223,7.1259,7.1355,20173,0
2012-04-24,7.1166,7.2318,7.1166,7.2318,33722,0
2012-04-25,7.2223,7.4627,7.1355,7.3087,70833,0
2012-04-26,7.3376,7.3473,7.1645,7.2126,32107,0
2012-04-27,7.2654,7.2945,7.1209,7.1497,57697,0
2012-04-30,7.169,7.2172,7.1594,7.2172,25628,0
2012-05-01,7.2172,7.2365,7.1883,7.2172,37628,0
2012-05-02,7.2606,7.3568,7.2126,7.2223,106784,0
2012-05-03,7.2557,7.3039,7.1786,7.1883,50909,0
2012-05-04,7.169,7.2945,7.14,7.2172,31115,0
2012-05-07,7.2172,7.3039,7.1786,7.2075,31810,0
2012-05-08,7.2172,7.2464,7.1786,7.2075,31461,0
2012-05-09,7.1786,7.2945,7.14,7.2654,31304,0
2012-05-10,7.3137,7.4198,7.2269,7.2848,36569,0
2012-05-11,7.3039,7.3621,7.198,7.2848,36149,0
2012-05-14,7.2464,7.3331,7.2269,7.3331,16556,0
2012-05-15,7.2848,7.3331,7.2464,7.2848,9575,0
2012-05-16,7.2557,7.2654,7.1017,7.198,12835,0
2012-05-17,6.9664,7.0531,6.6672,6.9664,41881,0
2012-05-18,7.0531,7.1594,6.9183,7.0049,27818,0
2012-05-21,7.0049,7.0049,6.8699,6.9084,25245,0
2012-05-22,6.9471,7.082,6.8988,7.0147,26736,0
2012-05-23,6.9566,7.0147,6.8988,6.9856,32398,0
2012-05-24,6.9566,7.092,6.8988,6.976,16878,0
2012-05-25,7.0339,7.092,6.9279,6.9951,10625,0
2012-05-29,6.9951,7.1594,6.9951,7.0435,11330,0
2012-05-30,7.0435,7.0435,6.9279,6.9373,27198,0
2012-05-31,6.9856,7.14,6.9566,7.0627,23252,0
2012-06-01,7.0245,7.14,6.8313,7.14,64485,0
2012-06-04,7.0723,7.1497,6.9856,7.092,31079,0
2012-06-05,7.1209,7.1209,6.8507,6.8507,20177,0
2012-06-06,6.8699,7.0147,6.8699,6.9664,3477,0
2012-06-07,7.0339,7.1497,6.976,7.0245,13996,0
2012-06-08,7.0723,7.1883,7.0339,7.1497,32501,0
2012-06-11,7.1883,7.2365,6.8988,6.976,32744,0
2012-06-12,6.9951,7.0435,6.9566,6.9664,31055,0
2012-06-13,6.9951,7.1112,6.8988,7.1112,27610,0
2012-06-14,7.0245,7.2365,6.9084,7.1786,44504,0
2012-06-15,7.0531,7.2172,6.9471,7.198,45083,0
2012-06-18,7.13,7.4296,7.1209,7.3331,81255,0
2012-06-19,7.3331,7.8057,7.2464,7.7961,122095,0
2012-06-20,7.7191,8.1435,7.6129,8.0857,100464,0
2012-06-21,8.0278,8.0663,7.8829,7.9988,102824,0
2012-06-22,8.0564,8.2884,7.5742,7.8734,1925080,0
2012-06-25,7.8927,7.8927,7.6417,7.6899,87598,0
2012-06-26,7.6803,7.7673,7.5742,7.7285,62614,0
2012-06-27,7.7191,7.7673,7.6612,7.7673,86179,0
2012-06-28,7.7191,7.8155,7.6899,7.748,70922,0
2012-06-29,7.8734,8.1435,7.8539,8.0278,64873,0
2012-07-02,8.0278,8.0953,7.9795,8.047,80699,0
2012-07-03,8.0183,8.2496,8.0183,8.2013,28447,0
2012-07-05,8.2208,8.2884,8.1821,8.2884,21496,0
2012-07-06,8.2112,8.2884,8.2112,8.2592,27295,0
2012-07-09,8.2592,8.4327,8.153,8.3751,57720,0
2012-07-10,8.4137,8.4426,8.3461,8.4327,57488,0
2012-07-11,8.3944,8.4327,8.2592,8.3655,101487,0
2012-07-12,8.3172,8.3944,8.1726,8.3751,64508,0
2012-07-13,8.3559,8.5586,8.3172,8.4426,71078,0
2012-07-16,8.3655,8.4811,8.2981,8.4041,59180,0
2012-07-17,8.4426,8.462,8.3077,8.4327,54774,0
2012-07-18,8.462,8.462,8.3751,8.4426,44580,0
2012-07-19,8.4327,8.462,8.3847,8.4137,44196,0
2012-07-20,8.3461,8.462,8.2884,8.2981,59906,0
2012-07-23,8.2112,8.2112,7.748,7.9408,42245,0
2012-07-24,7.9504,7.9504,7.7094,7.7094,41092,0
2012-07-25,7.7191,7.7191,7.4489,7.5163,37772,0
2012-07-26,7.5935,7.632,7.4777,7.6034,26206,0
2012-07-27,7.5935,8.0083,7.5066,7.9988,36882,0
2012-07-30,8.0278,8.0278,7.7285,7.8155,69524,0
2012-07-31,7.7961,7.8539,7.6899,7.7961,53380,0
2012-08-01,7.7768,7.8539,7.6708,7.6708,33199,0
2012-08-02,7.5935,7.6514,7.4198,7.4875,36784,0
2012-08-03,7.3911,7.7864,7.3814,7.7094,42911,0
2012-08-06,7.7382,7.7768,7.5645,7.6803,29059,0
2012-08-07,7.748,7.9603,7.6803,7.9022,71708,0
2012-08-08,7.9022,8.2013,7.8829,8.2013,45372,0
2012-08-09,8.1435,8.3077,8.1435,8.2884,38070,0
2012-08-10,8.2884,8.4426,8.2884,8.3847,41559,0
2012-08-13,8.3944,8.5294,8.3172,8.5197,75975,0
2012-08-14,8.5197,8.6258,8.4426,8.5875,82520,0
2012-08-15,8.5633,8.6504,8.3601,8.5633,56282,0
2012-08-16,8.5827,8.5827,8.5052,8.5633,42575,0
2012-08-17,8.5242,8.5633,8.4084,8.5437,61836,0
2012-08-20,8.4956,8.5633,8.4956,8.5633,16605,0
2012-08-21,8.5437,8.8148,8.4275,8.66,54008,0
2012-08-22,8.66,8.7083,8.5242,8.5437,21459,0
2012-08-23,8.5149,8.5149,8.1953,8.2535,34445,0
2012-08-24,8.2342,8.3022,8.1761,8.2245,17885,0
2012-08-27,8.2245,8.3792,8.1857,8.3307,49877,0
2012-08-28,8.3601,8.4956,8.2826,8.4956,19628,0
2012-08-29,8.4666,8.5827,8.4666,8.5536,65705,0
2012-08-30,8.5149,8.9502,8.5149,8.5633,67518,0
2012-08-31,8.5922,8.747,8.5922,8.747,58975,0
2012-09-04,8.7566,9.0953,8.7083,9.0277,93674,0
2012-09-05,9.0177,9.105,8.8148,8.8824,61974,0
2012-09-06,8.7566,9.0564,8.7566,9.0564,74556,0
2012-09-07,9.0564,9.0953,8.9308,8.9695,48459,0
2012-09-10,9.105,9.289,9.0564,9.2016,81272,0
2012-09-11,9.1728,9.3766,9.1533,9.3192,122887,0
2012-09-12,9.2985,9.4428,9.1919,9.2695,114399,0
2012-09-13,9.2795,9.657,9.2795,9.628,83513,0
2012-09-14,9.677,9.996,9.579,9.918,110562,0
2012-09-17,9.918,10.053,9.793,10.044,93533,0
2012-09-18,10.063,10.063,9.725,9.754,67226,0
2012-09-19,9.715,9.774,9.511,9.539,34822,0
2012-09-20,9.529,9.579,9.4133,9.501,24881,0
2012-09-21,9.529,9.764,9.4824,9.501,68402,0
2012-09-24,9.511,9.744,9.2985,9.579,45974,0
2012-09-25,9.609,9.667,9.2597,9.2695,56380,0
2012-09-26,9.3192,9.4043,9.2405,9.2795,29980,0
2012-09-27,9.289,9.3944,9.1341,9.2597,57091,0
2012-09-28,9.2405,9.569,9.1823,9.357,27402,0
2012-10-01,9.4133,9.559,9.0177,9.2405,35131,0
2012-10-02,9.2985,9.4428,9.1341,9.2115,19607,0
2012-10-03,9.1919,9.2016,8.96,8.9794,89977,0
2012-10-04,9.0564,9.4133,9.0564,9.328,47810,0
2012-10-05,9.3766,9.4133,9.2115,9.231,24444,0
2012-10-08,9.231,9.231,9.0374,9.105,82742,0
2012-10-09,9.105,9.2695,9.0953,9.1823,14174,0
2012-10-10,9.2212,9.289,9.1823,9.2016,24478,0
2012-10-11,9.2795,9.3864,9.2405,9.357,12464,0
2012-10-12,9.3376,9.473,9.289,9.3864,96003,0
2012-10-15,9.4229,9.569,9.357,9.569,22094,0
2012-10-16,9.569,9.599,9.4526,9.579,16729,0
2012-10-17,9.619,9.996,9.4229,9.986,64942,0
2012-10-18,10.015,10.024,9.821,9.937,20538,0
2012-10-19,9.858,9.858,9.4043,9.648,50953,0
2012-10-22,10.034,10.285,9.918,10.092,74736,0
2012-10-23,10.063,10.236,9.774,9.803,27221,0
2012-10-24,9.848,10.441,9.734,10.431,93725,0
2012-10-25,10.519,10.615,10.392,10.615,31433,0
2012-10-26,10.585,10.585,10.207,10.246,31364,0
2012-10-31,10.216,10.519,10.159,10.285,47370,0
2012-11-01,10.362,11.039,10.246,10.857,68540,0
2012-11-02,10.857,10.857,10.48,10.499,39838,0
2012-11-05,10.635,11.029,10.509,10.903,50228,0
2012-11-06,10.903,11.068,10.778,11.058,29093,0
2012-11-07,11.049,11.049,10.664,10.673,46397,0
2012-11-08,10.688,10.977,10.523,10.523,36211,0
2012-11-09,10.523,10.542,10.387,10.514,26619,0
2012-11-12,10.62,10.668,10.455,10.552,66233,0
2012-11-13,10.523,10.746,10.445,10.59,33161,0
2012-11-14,10.62,10.736,10.406,10.475,36220,0
2012-11-15,10.396,10.523,10.299,10.338,63748,0
2012-11-16,10.259,10.65,10.249,10.59,56405,0
2012-11-19,10.708,10.862,10.59,10.862,35792,0
2012-11-20,10.881,10.881,10.347,10.746,30972,0
2012-11-21,10.756,10.862,10.668,10.822,12972,0
2012-11-23,10.862,10.919,10.784,10.872,13761,0
2012-11-26,10.872,10.881,10.668,10.727,36037,0
2012-11-27,10.766,10.794,10.504,10.532,66925,0
2012-11-28,10.514,10.57,10.153,10.552,45130,0
2012-11-29,10.64,10.852,10.289,10.775,38438,0
2012-11-30,10.812,10.812,10.57,10.775,32370,0
2012-12-03,10.89,10.89,10.445,10.802,49142,0
2012-12-04,10.822,10.862,10.66,10.832,15169,0
2012-12-05,10.842,10.852,10.727,10.736,35078,0
2012-12-06,10.766,10.784,10.668,10.784,42598,0
2012-12-07,10.842,10.842,10.678,10.802,17379,0
2012-12-10,10.794,10.862,10.736,10.852,38307,0
2012-12-11,10.862,11.045,10.766,11.005,88116,0
2012-12-12,11.015,11.093,10.938,10.948,23423,0
2012-12-13,10.938,11.015,10.775,10.899,50826,0
2012-12-14,10.872,11.073,10.852,11.073,27705,0
2012-12-17,11.122,11.152,11.083,11.152,47592,0
2012-12-18,11.142,11.446,11.112,11.436,29571,0
2012-12-19,11.561,11.628,11.493,11.551,33084,0
2012-12-20,11.502,11.541,11.005,11.512,44229,0
2012-12-21,11.396,11.456,11.112,11.212,125775,0
2012-12-24,11.172,11.172,11.152,11.172,21563,0
2012-12-26,11.132,11.269,10.986,11.083,35197,0
2012-12-27,11.045,11.212,11.035,11.182,25638,0
2012-12-28,11.152,11.493,11.152,11.298,41570,0
2012-12-31,11.298,11.531,11.132,11.512,64851,0
2013-01-02,11.551,13.113,11.541,13.043,214551,0
2013-01-03,13.142,13.181,12.48,12.51,109231,0
2013-01-04,12.598,12.849,12.104,12.821,56499,0
2013-01-07,12.751,12.821,12.608,12.656,34326,0
2013-01-08,12.656,12.849,12.57,12.608,33096,0
2013-01-09,12.608,12.84,12.51,12.53,38132,0
2013-01-10,12.685,12.695,12.56,12.589,17640,0
2013-01-11,12.598,12.656,12.51,12.51,21105,0
2013-01-14,12.49,12.751,12.49,12.665,53601,0
2013-01-15,12.56,12.705,12.5,12.685,24096,0
2013-01-16,12.685,12.705,12.57,12.675,19265,0
2013-01-17,12.695,12.849,12.646,12.751,48621,0
2013-01-18,12.705,13.538,12.705,13.431,50666,0
2013-01-22,13.46,13.548,13.181,13.538,39153,0
2013-01-23,13.431,14.129,13.431,13.898,44237,0
2013-01-24,13.964,13.964,12.907,13.248,72350,0
2013-01-25,13.258,13.306,12.705,13.248,60732,0
2013-01-28,13.228,13.306,12.995,13.181,64139,0
2013-01-29,13.161,13.605,13.093,13.595,40753,0
2013-01-30,13.575,13.674,13.335,13.431,61203,0
2013-01-31,13.45,13.655,13.238,13.558,71005,0
2013-02-01,13.664,13.82,13.528,13.615,41813,0
2013-02-04,13.518,13.839,13.431,13.528,50673,0
2013-02-05,13.664,13.916,13.575,13.81,48460,0
2013-02-06,13.761,14.4,13.761,14.149,46347,0
2013-02-07,14.247,14.294,14.074,14.228,59411,0
2013-02-08,14.228,14.294,14.159,14.274,29732,0
2013-02-11,14.309,14.309,13.814,13.939,49593,0
2013-02-12,13.91,14.434,13.91,14.388,50655,0
2013-02-13,14.473,14.757,14.388,14.747,54011,0
2013-02-14,14.658,14.845,14.552,14.805,38203,0
2013-02-15,14.865,15.282,14.815,15.222,86152,0
2013-02-19,15.252,15.988,15.252,15.817,241475,0
2013-02-20,15.873,15.912,14.958,14.968,155827,0
2013-02-21,14.94,15.192,14.572,14.949,66631,0
2013-02-22,15.135,15.912,15.048,15.865,107087,0
2013-02-25,16.057,16.34,15.912,15.978,156574,0
2013-02-26,16.272,16.659,15.932,16.505,201369,0
2013-02-27,16.748,17.32,16.554,17.116,211092,0
2013-02-28,17.136,17.883,17.136,17.679,146051,0
2013-03-01,17.534,17.709,17.293,17.448,190684,0
2013-03-04,17.642,17.883,17.505,17.826,183553,0
2013-03-05,17.992,18.662,17.992,18.369,197830,0
2013-03-06,18.564,18.711,18.02,18.544,179545,0
2013-03-07,18.652,19.222,18.574,18.845,241823,0
2013-03-08,19.429,19.429,18.662,18.845,301460,0
2013-03-11,18.945,19.175,18.456,18.845,205026,0
2013-03-12,19.013,19.063,18.72,18.845,179506,0
2013-03-13,18.983,18.983,18.632,18.777,135263,0
2013-03-14,18.711,19.11,18.456,19.053,255799,0
2013-03-15,19.091,19.091,18.632,18.701,458460,0
2013-03-18,18.466,18.993,17.689,18.865,252621,0
2013-03-19,18.905,19.349,18.711,19.053,195360,0
2013-03-20,19.185,19.982,19.11,19.933,218741,0
2013-03-21,19.626,20.119,19.626,19.797,223085,0
2013-03-22,19.807,20.012,19.526,19.576,206404,0
2013-03-25,19.875,20.273,19.722,20.165,244112,0
2013-03-26,20.332,20.401,20.069,20.371,185754,0
2013-03-27,20.391,20.876,20.215,20.517,224185,0
2013-03-28,20.741,20.885,20.508,20.645,204274,0
2013-04-01,20.962,21.119,20.701,20.808,222620,0
2013-04-02,20.924,21.031,20.701,20.876,203210,0
2013-04-03,21.031,21.031,19.635,19.768,217053,0
2013-04-04,19.846,20.944,19.486,20.828,221904,0
2013-04-05,20.429,20.691,20.012,20.195,184030,0
2013-04-08,20.303,20.606,20.253,20.409,136824,0
2013-04-09,20.615,21.128,20.615,20.885,159680,0
2013-04-10,21.001,21.682,21.001,21.011,236353,0
2013-04-11,21.099,21.45,20.75,20.866,189424,0
2013-04-12,20.768,20.768,19.359,19.477,248599,0
2013-04-15,19.261,19.261,16.62,16.718,872633,0
2013-04-16,16.971,17.418,16.817,16.991,303496,0
2013-04-17,16.981,17.106,16.135,16.582,205661,0
2013-04-18,16.563,16.728,16.125,16.301,136684,0
2013-04-19,16.321,16.592,16.038,16.359,141528,0
2013-04-22,16.446,16.554,15.768,16.262,162667,0
2013-04-23,16.456,17.438,16.125,17.293,304381,0
2013-04-24,17.67,17.778,17.057,17.086,266330,0
2013-04-25,17.086,17.816,17.086,17.398,148643,0
2013-04-26,17.408,17.438,16.951,17.001,103825,0
2013-04-29,17.116,17.302,16.758,16.951,181433,0
2013-04-30,16.904,17.145,16.718,16.991,147263,0
2013-05-01,16.913,16.913,16.125,16.204,234106,0
2013-05-02,16.379,16.486,16.115,16.214,174109,0
2013-05-03,16.417,16.61,16.077,16.398,624651,0
2013-05-06,16.437,16.777,16.359,16.639,94554,0
2013-05-07,16.669,16.845,16.417,16.659,109876,0
2013-05-08,16.028,16.61,15.807,16.582,147304,0
2013-05-09,16.456,16.534,16.34,16.349,87637,0
2013-05-10,16.242,16.865,16.242,16.836,68691,0
2013-05-13,16.836,16.923,16.563,16.708,135619,0
2013-05-14,16.733,17.151,16.654,16.783,182623,0
2013-05-15,16.703,17.025,16.703,16.947,78213,0
2013-05-16,16.947,17.317,16.937,16.977,126579,0
2013-05-17,17.052,17.279,16.977,17.111,120818,0
2013-05-20,17.025,17.259,16.928,16.997,80330,0
2013-05-21,17.052,17.171,16.987,17.025,93140,0
2013-05-22,17.091,17.151,16.178,16.277,150898,0
2013-05-23,16.022,16.247,15.81,16.149,114775,0
2013-05-24,16.032,16.763,14.71,16.753,177532,0
2013-05-28,16.88,17.512,16.88,17.464,141695,0
2013-05-29,17.696,19.071,17.696,19.022,388120,0
2013-05-30,19.703,19.895,18.756,19.041,235106,0
2013-05-31,18.88,18.9,18.392,18.411,93955,0
2013-06-03,18.551,18.67,17.969,18.444,111832,0
2013-06-04,18.541,18.551,17.559,17.648,90350,0
2013-06-05,17.559,17.648,16.937,17.061,82390,0
2013-06-06,17.025,17.745,17.025,17.735,104247,0
2013-06-07,17.929,18.6,17.716,18.522,143693,0
2013-06-10,18.522,18.522,18.007,18.347,79368,0
2013-06-11,18.105,18.709,18.105,18.223,49545,0
2013-06-12,18.492,18.492,17.88,18.243,90746,0
2013-06-13,18.154,18.863,18.154,18.747,90630,0
2013-06-14,18.814,18.883,18.154,18.203,133418,0
2013-06-17,18.406,18.62,18.154,18.396,64205,0
2013-06-18,18.464,18.67,18.115,18.541,54082,0
2013-06-19,18.581,18.581,18.065,18.105,48178,0
2013-06-20,17.784,17.851,16.267,16.674,197450,0
2013-06-21,16.793,17.249,16.567,16.733,126496,0
2013-06-24,16.491,17.015,16.363,16.733,155193,0
2013-06-25,17.052,17.249,16.88,16.977,78562,0
2013-06-26,17.161,17.171,16.471,16.519,125126,0
2013-06-27,16.733,16.957,16.703,16.753,81002,0
2013-06-28,16.725,16.94,16.502,16.512,544639,0
2013-07-01,16.596,17.221,16.596,16.977,46766,0
2013-07-02,16.9,17.259,16.654,16.957,65252,0
2013-07-03,16.87,17.015,16.684,16.928,45958,0
2013-07-05,17.141,17.141,16.831,17.121,73759,0
2013-07-08,17.161,17.813,17.015,17.628,72711,0
2013-07-09,17.822,18.046,17.666,17.803,109109,0
2013-07-10,17.851,18.144,17.628,18.056,104031,0
2013-07-11,18.291,18.338,17.949,18.253,77695,0
2013-07-12,18.291,18.483,18.056,18.193,91837,0
2013-07-15,18.144,18.843,18.046,18.386,148125,0
2013-07-16,18.366,18.843,18.366,18.512,92821,0
2013-07-17,18.63,18.719,18.163,18.3,73701,0
2013-07-18,18.338,18.794,18.233,18.64,131635,0
2013-07-19,18.59,18.738,18.253,18.309,52886,0
2013-07-22,18.213,18.454,18.007,18.309,73542,0
2013-07-23,18.338,18.415,18.223,18.3,58629,0
2013-07-24,18.396,18.415,17.88,17.91,79674,0
2013-07-25,17.87,18.794,17.813,18.766,134206,0
2013-07-26,18.581,18.66,18.017,18.095,99479,0
2013-07-29,18.027,18.262,17.851,17.969,39902,0
2013-07-30,18.173,18.173,17.793,17.999,26784,0
2013-07-31,18.017,18.376,17.765,18.253,59570,0
2013-08-01,18.464,18.6,18.105,18.272,53336,0
2013-08-02,18.125,18.291,17.394,17.414,110680,0
2013-08-05,17.364,17.618,17.364,17.522,62421,0
2013-08-06,17.608,17.648,17.091,17.221,70340,0
2013-08-07,17.307,17.745,17.034,17.531,62967,0
2013-08-08,17.929,17.929,17.249,17.503,44133,0
2013-08-09,17.531,17.706,17.161,17.522,84878,0
2013-08-12,17.389,18.121,17.302,18.121,50086,0
2013-08-13,18.091,18.657,17.984,18.47,186878,0
2013-08-14,18.548,18.568,18.288,18.402,63925,0
2013-08-15,18.071,18.324,17.866,18.003,37966,0
2013-08-16,17.866,18.297,17.603,18.179,65695,0
2013-08-19,18.121,18.179,17.73,17.78,36650,0
2013-08-20,17.74,17.925,17.661,17.721,40329,0
2013-08-21,17.584,17.827,17.429,17.536,37439,0
2013-08-22,17.643,17.876,17.633,17.818,14526,0
2013-08-23,17.847,17.944,17.33,17.409,39207,0
2013-08-26,17.263,17.517,17.253,17.399,66983,0
2013-08-27,17.136,17.35,16.884,16.991,61881,0
2013-08-28,16.941,17.273,16.707,16.912,62853,0
2013-08-29,16.903,17.283,16.903,17.195,45067,0
2013-08-30,17.227,17.305,17.099,17.188,40429,0
2013-09-03,17.409,17.419,17.146,17.263,32119,0
2013-09-04,17.243,17.34,16.874,17.233,33088,0
2013-09-05,17.215,17.389,17.001,17.312,36336,0
2013-09-06,17.498,18.316,16.941,18.297,99276,0
2013-09-09,18.45,18.46,17.876,18.258,83919,0
2013-09-10,18.344,18.43,18.229,18.324,114351,0
2013-09-11,18.297,18.402,18.249,18.316,41902,0
2013-09-12,18.268,18.46,18.239,18.324,71171,0
2013-09-13,18.411,18.587,18.209,18.306,86673,0
2013-09-16,18.548,18.548,18.219,18.268,91154,0
2013-09-17,18.268,18.488,18.121,18.324,52187,0
2013-09-18,18.306,18.548,18.169,18.363,108824,0
2013-09-19,18.353,18.548,18.249,18.402,73269,0
2013-09-20,18.627,18.627,18.268,18.297,158482,0
2013-09-23,18.288,18.43,18.159,18.363,79143,0
2013-09-24,18.306,18.372,18.15,18.297,84071,0
2013-09-25,18.297,18.43,18.169,18.258,55513,0
2013-09-26,18.239,18.508,18.189,18.402,146194,0
2013-09-27,18.229,18.508,18.229,18.421,166430,0
2013-09-30,18.387,19.024,18.31,18.925,115968,0
2013-10-01,18.92,19.306,18.85,19.286,69325,0
2013-10-02,19.237,19.296,18.821,18.92,86512,0
2013-10-03,18.92,18.95,18.402,18.724,44842,0
2013-10-04,18.667,19.209,18.667,18.782,32195,0
2013-10-07,18.715,18.734,18.189,18.268,107656,0
2013-10-08,18.316,18.44,17.944,18.052,95565,0
2013-10-09,18.052,18.48,17.984,18.258,90579,0
2013-10-10,18.488,18.96,18.488,18.811,158014,0
2013-10-11,18.686,19.227,18.686,18.92,83448,0
2013-10-14,18.743,18.89,18.657,18.705,82856,0
2013-10-15,18.647,18.9,18.508,18.568,77830,0
2013-10-16,18.677,18.92,18.548,18.677,66849,0
2013-10-17,18.578,19.237,18.538,19.237,94391,0
2013-10-18,19.435,19.435,19.029,19.171,64276,0
2013-10-21,19.142,19.483,19.069,19.483,81085,0
2013-10-22,19.513,19.513,19.316,19.454,57806,0
2013-10-23,19.336,19.483,19.336,19.483,50170,0
2013-10-24,19.483,19.776,19.386,19.563,100608,0
2013-10-25,19.652,19.73,19.523,19.662,61488,0
2013-10-28,19.672,19.681,19.199,19.464,95535,0
2013-10-29,19.474,19.573,19.286,19.483,50828,0
2013-10-30,19.543,19.553,19.306,19.533,73980,0
2013-10-31,19.49,19.811,19.441,19.599,156129,0
2013-11-01,19.543,19.824,19.513,19.672,59892,0
2013-11-04,19.72,19.72,19.306,19.483,54869,0
2013-11-05,19.396,19.396,18.762,19.152,108043,0
2013-11-06,18.831,19.162,18.052,19.029,282253,0
2013-11-07,19.049,19.123,18.578,18.686,79893,0
2013-11-08,18.563,19.004,18.533,18.826,69660,0
2013-11-11,18.777,19.129,18.602,18.945,34662,0
2013-11-12,18.895,19.111,18.484,18.845,77876,0
2013-11-13,18.691,19.024,18.533,18.767,51361,0
2013-11-14,18.826,18.925,18.358,18.592,128112,0
2013-11-15,18.583,19.074,18.533,19.024,63414,0
2013-11-18,19.034,19.034,18.056,18.173,91050,0
2013-11-19,18.213,18.503,18.065,18.329,79669,0
2013-11-20,18.397,18.397,17.754,18.016,89604,0
2013-11-21,18.065,18.065,17.764,17.803,150864,0
2013-11-22,17.803,18.115,17.774,17.91,71567,0
2013-11-25,17.851,18.416,17.851,18.203,95324,0
2013-11-26,18.193,18.377,18.125,18.203,54561,0
2013-11-27,18.183,18.31,18.056,18.262,35376,0
2013-11-29,18.329,18.387,18.223,18.31,28419,0
2013-12-02,18.31,18.475,17.813,17.958,64188,0
2013-12-03,17.938,18.348,17.87,18.31,44561,0
2013-12-04,18.243,18.397,18.016,18.056,24464,0
2013-12-05,18.056,18.085,17.91,17.938,18055,0
2013-12-06,18.075,18.075,17.86,17.929,34440,0
2013-12-09,17.9,17.938,17.754,17.822,27397,0
2013-12-10,17.754,17.803,17.343,17.432,71732,0
2013-12-11,17.462,17.472,17.198,17.353,65764,0
2013-12-12,17.333,17.333,16.944,17.05,70359,0
2013-12-13,17.05,17.119,17.022,17.041,35321,0
2013-12-16,17.069,17.148,16.729,16.779,70155,0
2013-12-17,16.68,16.994,16.407,16.994,103561,0
2013-12-18,17.05,17.51,16.847,17.492,57562,0
2013-12-19,17.382,17.501,16.847,17.05,51105,0
2013-12-20,17.013,17.656,16.828,17.501,119446,0
2013-12-23,17.647,17.675,17.305,17.482,63711,0
2013-12-24,17.452,17.52,17.246,17.324,45806,0
2013-12-26,17.324,19.167,17.256,19.092,186358,0
2013-12-27,19.196,20.115,19.12,19.938,218733,0
2013-12-30,20.017,20.095,19.034,19.253,172705,0
2013-12-31,19.302,19.46,19.024,19.054,46749,0
2014-01-02,18.984,20.387,18.945,19.801,168657,0
2014-01-03,19.977,20.007,19.84,19.87,148730,0
2014-01-06,19.87,20.007,19.392,19.791,195314,0
2014-01-07,19.782,20.065,19.782,19.977,159718,0
2014-01-08,19.938,20.105,19.88,19.9,171284,0
2014-01-09,19.9,20.065,19.87,19.977,199881,0
2014-01-10,19.997,20.446,19.977,20.348,192263,0
2014-01-13,20.29,21.138,20.29,20.913,197145,0
2014-01-14,20.913,21.733,20.777,21.324,251847,0
2014-01-15,21.294,21.294,20.767,21.188,176004,0
2014-01-16,21.089,21.373,21.089,21.254,126823,0
2014-01-17,21.178,21.304,21.069,21.254,75449,0
2014-01-21,21.481,21.928,20.913,21.051,188036,0
2014-01-22,21.011,21.421,20.856,21.383,235955,0
2014-01-23,21.383,21.441,21.099,21.373,139264,0
2014-01-24,21.198,21.363,20.486,20.574,60128,0
2014-01-27,20.524,20.613,19.919,20.125,58884,0
2014-01-28,20.075,20.319,20.026,20.29,86024,0
2014-01-29,19.967,20.181,19.9,20.026,75317,0
2014-01-30,20.095,20.574,20.026,20.505,81198,0
2014-01-31,20.134,21.061,19.977,20.874,110631,0
2014-02-03,20.807,20.923,19.549,19.668,112694,0
2014-02-04,19.928,20.709,19.726,20.486,147347,0
2014-02-05,20.564,20.807,19.745,19.87,114138,0
2014-02-06,19.997,20.29,19.736,19.801,56358,0
2014-02-07,19.801,20.211,19.755,20.105,104033,0
2014-02-10,20.017,20.134,19.619,19.919,41955,0
2014-02-11,19.875,20.452,19.855,20.265,44432,0
2014-02-12,20.314,20.609,20.314,20.492,63516,0
2014-02-13,20.314,20.57,20.156,20.402,44387,0
2014-02-14,20.462,20.56,20.07,20.452,38512,0
2014-02-18,20.442,20.763,20.364,20.649,32619,0
2014-02-19,20.6,20.823,20.412,20.492,48646,0
2014-02-20,20.334,20.639,20.265,20.54,38156,0
2014-02-21,20.59,20.609,20.11,20.156,79745,0
2014-02-24,20.156,20.156,19.855,19.923,52201,0
2014-02-25,19.905,19.943,19.653,19.787,72994,0
2014-02-26,19.767,20.12,19.653,19.905,68562,0
2014-02-27,19.845,20.156,19.633,19.992,63823,0
2014-02-28,20.041,20.354,19.885,19.952,38398,0
2014-03-03,19.767,20.12,19.767,20.012,56129,0
2014-03-04,20.147,20.511,20.12,20.364,75779,0
2014-03-05,20.295,20.422,19.933,20.226,85958,0
2014-03-06,20.659,20.997,18.733,19.018,281793,0
2014-03-07,18.959,19.855,18.419,19.366,146530,0
2014-03-10,19.227,19.267,18.516,18.781,258528,0
2014-03-11,18.752,18.752,18.39,18.576,147867,0
2014-03-12,18.419,18.468,18.206,18.236,223049,0
2014-03-13,17.746,17.912,16.408,16.632,2122926,0
2014-03-14,16.622,17.004,16.321,16.73,1193198,0
2014-03-17,16.878,17.727,16.75,17.609,745585,0
2014-03-18,18.196,18.216,17.364,17.902,951049,0
2014-03-19,17.853,17.872,17.14,17.307,281722,0
2014-03-20,17.297,17.345,17.014,17.307,370482,0
2014-03-21,17.335,17.394,17.014,17.2,282355,0
2014-03-24,17.17,17.17,16.848,16.955,164176,0
2014-03-25,17.004,17.619,16.995,17.404,210129,0
2014-03-26,17.58,17.687,17.317,17.424,268157,0
2014-03-27,17.384,17.454,17.16,17.238,159582,0
2014-03-28,17.307,17.444,17.14,17.18,100210,0
2014-03-31,17.258,17.853,17.17,17.814,184586,0
2014-04-01,17.795,17.941,17.494,17.843,126013,0
2014-04-02,17.843,18.039,17.484,17.902,105252,0
2014-04-03,17.882,18.147,17.776,17.892,255865,0
2014-04-04,18.001,18.029,17.434,17.57,127707,0
2014-04-07,17.484,17.484,17.238,17.364,282197,0
2014-04-08,17.335,18.068,17.288,17.667,366309,0
2014-04-09,17.687,17.872,17.454,17.814,241177,0
2014-04-10,17.776,17.814,17.404,17.434,158247,0
2014-04-11,17.307,17.444,17.14,17.15,198581,0
2014-04-14,17.307,17.307,16.8,16.926,130138,0
2014-04-15,16.936,17.051,16.72,16.898,144888,0
2014-04-16,17.014,17.229,16.76,17.033,96354,0
2014-04-17,16.995,17.19,16.8,17.19,256480,0
2014-04-21,17.17,17.17,16.75,16.965,120854,0
2014-04-22,16.995,17.16,16.888,16.936,69438,0
2014-04-23,16.945,17.08,16.603,16.641,83530,0
2014-04-24,16.79,16.79,16.331,16.622,340061,0
2014-04-25,16.555,16.651,16.388,16.564,203061,0
2014-04-28,16.603,16.603,15.527,15.96,354338,0
2014-04-29,15.96,16.134,15.567,15.655,170613,0
2014-04-30,15.626,15.814,15.186,15.715,368555,0
2014-05-01,15.765,16.114,15.547,15.745,198363,0
2014-05-02,15.804,16.076,15.745,15.854,98586,0
2014-05-05,15.755,15.91,15.577,15.804,80726,0
2014-05-06,15.735,15.871,15.557,15.606,84012,0
2014-05-07,15.606,15.606,15.138,15.422,123358,0
2014-05-08,15.138,15.95,14.895,15.256,165164,0
2014-05-09,15.157,15.489,14.904,15.296,101302,0
2014-05-12,15.403,15.92,15.336,15.665,96434,0
2014-05-13,15.611,15.74,15.445,15.464,79713,0
2014-05-14,15.66,16.531,15.66,16.307,259807,0
2014-05-15,16.169,16.502,16.169,16.492,240768,0
2014-05-16,16.424,16.875,16.14,16.541,151542,0
2014-05-19,16.424,16.787,16.307,16.512,131977,0
2014-05-20,16.492,16.639,16.248,16.365,165262,0
2014-05-21,16.434,16.855,16.327,16.629,184176,0
2014-05-22,16.599,16.875,16.483,16.836,138515,0
2014-05-23,16.885,18.486,16.589,16.923,172241,0
2014-05-27,17.011,17.715,16.952,17.51,196108,0
2014-05-28,17.538,18.137,17.472,18.038,159969,0
2014-05-29,18.008,18.284,17.831,17.921,217972,0
2014-05-30,18.008,18.146,17.871,17.97,134770,0
2014-06-02,17.99,18.008,17.529,17.568,132065,0
2014-06-03,17.548,17.548,16.913,16.952,124506,0
2014-06-04,16.962,17.343,16.875,17.276,94865,0
2014-06-05,17.315,17.637,17.117,17.462,69312,0
2014-06-06,17.548,17.803,17.295,17.51,51030,0
2014-06-09,17.472,17.538,17.217,17.452,48223,0
2014-06-10,17.305,17.382,17.097,17.295,72172,0
2014-06-11,17.295,17.382,17.157,17.305,54931,0
2014-06-12,17.295,17.315,17.002,17.217,135988,0
2014-06-13,17.217,17.217,16.629,16.836,102768,0
2014-06-16,16.845,16.923,16.678,16.855,66872,0
2014-06-17,16.817,16.845,16.648,16.836,115896,0
2014-06-18,16.787,17.578,16.717,17.538,92134,0
2014-06-19,17.598,17.656,17.048,17.343,60727,0
2014-06-20,17.363,17.363,17.03,17.058,111624,0
2014-06-23,17.02,17.067,16.807,16.982,39405,0
2014-06-24,17.039,17.217,16.787,16.855,40799,0
2014-06-25,16.757,17.002,16.629,16.952,72452,0
2014-06-26,16.972,17.002,16.629,16.836,60752,0
2014-06-27,16.707,16.952,16.668,16.826,395652,0
2014-06-30,16.797,16.826,16.531,16.757,127227,0
2014-07-01,16.787,17.315,16.757,17.107,390634,0
2014-07-02,17.107,17.226,16.895,16.952,56840,0
2014-07-03,16.982,16.982,16.855,16.923,29982,0
2014-07-07,16.942,16.942,16.531,16.551,60998,0
2014-07-08,16.531,16.541,16.14,16.248,92369,0
2014-07-09,16.228,16.384,15.982,16.169,80193,0
2014-07-10,15.829,16.327,15.73,16.052,75532,0
2014-07-11,15.982,16.14,15.875,15.905,97387,0
2014-07-14,16.12,16.179,15.992,16.159,162996,0
2014-07-15,16.14,16.14,15.819,15.849,105729,0
2014-07-16,15.945,15.974,15.65,15.789,80772,0
2014-07-17,15.69,15.819,15.572,15.69,143799,0
2014-07-18,15.631,15.809,15.631,15.73,162182,0
2014-07-21,15.65,15.75,15.562,15.65,73365,0
2014-07-22,15.69,16.12,15.601,15.915,214029,0
2014-07-23,15.965,16.052,15.74,15.819,59148,0
2014-07-24,15.799,16.042,15.417,15.935,87340,0
2014-07-25,15.849,16.052,15.73,15.74,120985,0
2014-07-28,15.74,15.849,15.631,15.72,65722,0
2014-07-29,15.76,16.032,15.65,15.809,75538,0
2014-07-30,15.915,15.935,15.789,15.839,44114,0
2014-07-31,15.69,16.14,15.69,15.78,98907,0
2014-08-01,15.78,15.955,15.601,15.69,65458,0
2014-08-04,15.72,15.839,15.601,15.69,73604,0
2014-08-05,15.68,15.829,15.552,15.67,64998,0
2014-08-06,16.629,17.822,16.159,17.492,323472,0
2014-08-07,17.627,18.245,17.256,17.333,142946,0
2014-08-08,17.324,17.472,17.097,17.207,87337,0
2014-08-11,17.315,17.452,17.077,17.157,79468,0
2014-08-12,17.177,17.462,17.067,17.382,64337,0
2014-08-13,17.427,17.66,17.271,17.505,58167,0
2014-08-14,17.524,17.827,17.477,17.68,105837,0
2014-08-15,17.867,17.907,17.71,17.818,121433,0
2014-08-18,17.907,18.308,17.867,18.211,139028,0
2014-08-19,18.171,18.299,18.034,18.073,53845,0
2014-08-20,18.034,18.152,17.837,18.034,61749,0
2014-08-21,18.073,18.768,17.917,18.454,111744,0
2014-08-22,18.434,18.72,18.063,18.113,48472,0
2014-08-25,18.133,18.483,17.996,18.024,46300,0
2014-08-26,18.034,18.308,17.986,18.181,54689,0
2014-08-27,18.211,18.308,18.113,18.211,55599,0
2014-08-28,18.161,18.27,18.063,18.143,38412,0
2014-08-29,18.133,18.299,18.123,18.26,57031,0
2014-09-02,18.503,18.642,18.385,18.474,86078,0
2014-09-03,18.553,18.573,18.29,18.444,53932,0
2014-09-04,18.503,18.583,18.034,18.034,36467,0
2014-09-05,17.926,18.152,17.75,18.123,112682,0
2014-09-08,18.181,18.395,18.044,18.181,104651,0
2014-09-09,18.093,18.29,18.073,18.143,45154,0
2014-09-10,18.152,18.317,18.073,18.221,61695,0
2014-09-11,18.103,18.299,18.103,18.241,45739,0
2014-09-12,18.27,18.337,18.024,18.161,67312,0
2014-09-15,18.152,18.191,18.024,18.073,97206,0
2014-09-16,18.073,18.308,18.073,18.191,35064,0
2014-09-17,18.161,18.27,18.034,18.251,58137,0
2014-09-18,18.221,18.385,18.113,18.231,60423,0
2014-09-19,18.26,18.26,17.76,17.887,65253,0
2014-09-22,17.907,17.917,17.642,17.847,55353,0
2014-09-23,17.78,17.837,17.543,17.543,50876,0
2014-09-24,17.534,17.867,17.407,17.71,61228,0
2014-09-25,17.642,17.68,17.291,17.417,48378,0
2014-09-26,17.417,17.457,17.261,17.367,25827,0
2014-09-29,17.251,17.487,17.162,17.3,40051,0
2014-09-30,17.261,17.417,16.937,16.976,57195,0
2014-10-01,16.927,17.162,16.83,16.956,69930,0
2014-10-02,16.927,17.358,16.83,17.3,46704,0
2014-10-03,17.487,17.847,17.3,17.602,53135,0
2014-10-06,17.74,17.74,17.447,17.583,116680,0
2014-10-07,17.487,17.73,17.407,17.477,62206,0
2014-10-08,17.328,17.857,16.946,17.67,72324,0
2014-10-09,17.67,17.73,17.281,17.622,63417,0
2014-10-10,17.487,17.827,17.427,17.505,98114,0
2014-10-13,17.563,17.867,17.338,17.7,48692,0
2014-10-14,17.76,18.123,17.534,17.847,76268,0
2014-10-15,17.789,17.837,17.358,17.789,66820,0
2014-10-16,17.818,18.241,17.799,18.073,39368,0
2014-10-17,18.327,18.327,17.66,17.69,69134,0
2014-10-20,17.67,17.847,17.32,17.543,63930,0
2014-10-21,17.553,18.28,17.505,18.211,205915,0
2014-10-22,18.161,18.27,17.907,18.044,37958,0
2014-10-23,18.133,18.602,18.073,18.346,220483,0
2014-10-24,18.405,18.573,18.308,18.503,35982,0
2014-10-27,18.346,18.662,18.152,18.573,80999,0
2014-10-28,18.543,18.926,18.543,18.837,105956,0
2014-10-29,18.866,18.906,18.503,18.602,68339,0
2014-10-30,18.573,19.266,18.375,19.093,112816,0
2014-10-31,19.199,19.613,19.151,19.553,116760,0
2014-11-03,19.553,19.681,19.065,19.18,70495,0
2014-11-04,19.208,19.226,18.827,19.065,50924,0
2014-11-05,19.103,19.103,18.778,19.075,51116,0
2014-11-06,19.093,19.103,18.837,19.015,38858,0
2014-11-07,18.916,18.916,18.662,18.788,39613,0
2014-11-10,18.744,18.97,18.677,18.941,49164,0
2014-11-11,18.891,18.941,18.528,18.647,61765,0
2014-11-12,18.587,19.156,18.558,18.931,128003,0
2014-11-13,19.01,19.127,18.735,19.06,76629,0
2014-11-14,19.117,19.539,18.961,19.098,61649,0
2014-11-17,19.146,19.351,19.03,19.195,71668,0
2014-11-18,19.176,19.331,19.06,19.156,55351,0
2014-11-19,19.01,19.351,18.841,18.881,46677,0
2014-11-20,18.753,19.223,18.657,19.176,30536,0
2014-11-21,19.351,19.351,19.186,19.242,45350,0
2014-11-24,19.166,19.272,18.961,19.146,31335,0
2014-11-25,19.204,19.262,19.166,19.223,45909,0
2014-11-26,19.232,19.262,19.06,19.146,18170,0
2014-11-28,19.098,19.252,18.792,18.841,33525,0
2014-12-01,18.881,19.117,18.802,19,65936,0
2014-12-02,18.99,19.331,18.98,19.07,29341,0
2014-12-03,19,19.351,18.98,19.117,37069,0
2014-12-04,19.166,19.272,18.961,19.06,28951,0
2014-12-05,19.01,19.214,19.01,19.176,25749,0
2014-12-08,19.156,19.272,18.871,18.891,24628,0
2014-12-09,18.744,19.668,18.657,19.599,58985,0
2014-12-10,19.589,19.687,18.871,18.931,51663,0
2014-12-11,19.06,19.351,18.851,18.98,30959,0
2014-12-12,18.832,19.223,18.832,18.97,33925,0
2014-12-15,19.136,19.214,18.802,18.98,59113,0
2014-12-16,19.01,19.668,19.01,19.351,67594,0
2014-12-17,19.331,19.697,19.204,19.697,81383,0
2014-12-18,19.697,20.234,19.619,20.098,84406,0
2014-12-19,20.088,20.745,20.088,20.382,268844,0
2014-12-22,20.461,20.794,20.098,20.481,90360,0
2014-12-23,20.481,20.6,20.204,20.411,24291,0
2014-12-24,20.52,20.59,20.332,20.461,17915,0
2014-12-26,20.332,20.6,20.244,20.55,23316,0
2014-12-29,20.6,20.891,20.451,20.784,46030,0
2014-12-30,20.745,20.872,20.59,20.6,32189,0
2014-12-31,20.57,20.784,20.55,20.55,27452,0
2015-01-02,20.55,20.58,19.638,19.773,43140,0
2015-01-05,19.619,19.765,19.281,19.668,47468,0
2015-01-06,19.648,19.97,19.04,19.773,69989,0
2015-01-07,19.931,20.108,19.469,19.765,29054,0
2015-01-08,19.697,20.392,19.697,20.174,103635,0
2015-01-09,20.164,20.273,20,20.049,42048,0
2015-01-12,19.96,20.108,19.648,19.802,39171,0
2015-01-13,19.95,20.461,19.706,19.912,117902,0
2015-01-14,19.783,20.491,19.716,20.283,39309,0
2015-01-15,20.421,21.522,20.214,21.117,244713,0
2015-01-16,21.068,21.462,20.989,21.039,70071,0
2015-01-20,20.94,21.324,20.342,20.882,66010,0
2015-01-21,20.764,20.92,20.471,20.649,30487,0
2015-01-22,20.882,21.354,20.619,21.264,230202,0
2015-01-23,21.264,21.571,20.92,21.392,57956,0
2015-01-26,21.512,22.038,21.197,21.95,139923,0
2015-01-27,21.95,22.403,21.677,22.227,139007,0
2015-01-28,22.247,22.55,21.873,22.334,129544,0
2015-01-29,22.374,22.472,21.637,22.038,103600,0
2015-01-30,21.814,22.028,21.304,21.383,65869,0
2015-02-02,21.402,21.657,21.206,21.608,27612,0
2015-02-03,21.627,22.276,21.627,21.999,56031,0
2015-02-04,22.028,22.374,21.745,21.902,36442,0
2015-02-05,22.058,22.068,21.755,21.892,43318,0
2015-02-06,21.873,22.256,21.725,21.902,160553,0
2015-02-09,21.902,22.198,21.254,21.422,67679,0
2015-02-10,21.402,21.522,21.244,21.334,29388,0
2015-02-11,21.259,21.574,21.024,21.487,64369,0
2015-02-12,21.556,21.995,21.556,21.672,57316,0
2015-02-13,21.662,22.074,21.662,21.928,49682,0
2015-02-17,21.879,22.094,21.859,22.064,48140,0
2015-02-18,22.094,22.439,22.054,22.282,54995,0
2015-02-19,22.213,22.87,22.213,22.38,40978,0
2015-02-20,22.439,22.536,22.144,22.272,48573,0
2015-02-23,22.233,22.291,22.044,22.144,39517,0
2015-02-24,22.104,22.33,22.104,22.174,45327,0
2015-02-25,22.389,22.399,22.054,22.084,241430,0
2015-02-26,22.772,22.772,22.154,22.36,134943,0
2015-02-27,22.419,22.595,22.262,22.576,205691,0
2015-03-02,22.664,23.214,22.576,23.017,99085,0
2015-03-03,23.026,23.558,22.772,23.539,173832,0
2015-03-04,23.539,23.657,23.224,23.244,126479,0
2015-03-05,23.302,23.803,23.176,23.4,82283,0
2015-03-06,23.234,23.489,22.88,22.988,98576,0
2015-03-09,23.066,23.657,22.988,23.469,87272,0
2015-03-10,23.322,23.567,23.126,23.519,93076,0
2015-03-11,23.558,23.667,23.39,23.627,46031,0
2015-03-12,23.676,24.305,23.577,23.667,101528,0
2015-03-13,23.706,24.078,23.499,23.851,66497,0
2015-03-16,24.059,24.226,23.813,23.88,127803,0
2015-03-17,23.754,24.098,23.489,24.069,112833,0
2015-03-18,23.95,24.166,23.657,23.813,722726,0
2015-03-19,23.861,24.01,23.567,23.91,88392,0
2015-03-20,24.029,24.461,23.91,24.186,248580,0
2015-03-23,24.245,24.54,24.088,24.107,103463,0
2015-03-24,24.117,24.658,24.069,24.55,105503,0
2015-03-25,24.63,24.746,24.069,24.295,283815,0
2015-03-26,24.206,24.58,24.206,24.314,101020,0
2015-03-27,24.314,24.451,24.245,24.245,114056,0
2015-03-30,24.255,24.275,23.627,23.667,86154,0
2015-03-31,23.499,23.577,23.254,23.439,126886,0
2015-04-01,23.42,23.519,22.929,23.126,101632,0
2015-04-02,23.126,23.274,23.017,23.116,81671,0
2015-04-06,23.056,23.332,22.929,23.195,84523,0
2015-04-07,23.195,23.274,22.948,22.968,200958,0
2015-04-08,22.978,23.204,22.978,23.126,48779,0
2015-04-09,23.224,23.371,22.83,23.026,58965,0
2015-04-10,23.146,23.244,22.998,23.234,47965,0
2015-04-13,23.176,23.342,22.998,23.136,70674,0
2015-04-14,23.126,23.312,22.566,22.83,161919,0
2015-04-15,22.91,23.686,22.87,23.627,219098,0
2015-04-16,23.696,23.744,23.627,23.735,56693,0
2015-04-17,23.597,23.597,23.076,23.146,60491,0
2015-04-20,23.214,23.637,23.086,23.332,30018,0
2015-04-21,23.322,23.469,23.136,23.43,297427,0
2015-04-22,23.459,23.99,23.322,23.851,40840,0
2015-04-23,23.754,23.871,23.627,23.676,55399,0
2015-04-24,23.822,23.861,23.42,23.676,64930,0
2015-04-27,23.696,23.96,23.342,23.519,64156,0
2015-04-28,23.489,23.793,23.322,23.686,37069,0
2015-04-29,23.735,23.735,23.4,23.558,70470,0
2015-04-30,23.39,23.499,22.929,23.214,109778,0
2015-05-01,23.166,23.312,23.056,23.176,57740,0
2015-05-04,23.176,23.509,23.086,23.224,227807,0
2015-05-05,23.254,23.332,22.978,23.204,163344,0
2015-05-06,23.813,24.911,23.43,23.871,287398,0
2015-05-07,24.049,24.285,23.813,24.01,234417,0
2015-05-08,24.029,24.088,23.439,24.029,196438,0
2015-05-11,24.059,24.206,23.88,24.029,89616,0
2015-05-12,24.034,24.083,23.592,24.015,73310,0
2015-05-13,24.005,24.142,23.691,24.083,139677,0
2015-05-14,24.102,24.596,23.995,24.576,81081,0
2015-05-15,24.546,24.8,24.436,24.742,93575,0
2015-05-18,24.781,25.203,24.476,24.967,139706,0
2015-05-19,25.047,25.213,24.674,24.957,202841,0
2015-05-20,25.037,25.184,24.713,24.897,61038,0
2015-05-21,24.937,25.136,24.8,25.007,107734,0
2015-05-22,25.007,25.194,24.674,24.907,118925,0
2015-05-26,25.007,25.127,24.181,24.496,102290,0
2015-05-27,24.536,24.772,24.181,24.703,53204,0
2015-05-28,24.732,24.742,24.367,24.586,48325,0
2015-05-29,24.566,24.654,23.995,24.456,173047,0
2015-06-01,24.486,24.79,24.171,24.626,92476,0
2015-06-02,24.596,24.781,24.456,24.606,84649,0
2015-06-03,24.566,24.626,24.132,24.536,190238,0
2015-06-04,24.387,24.536,24.329,24.466,209262,0
2015-06-05,24.426,24.456,24.231,24.426,57377,0
2015-06-08,24.329,24.417,24.093,24.122,77213,0
2015-06-09,24.093,24.25,23.846,24.181,87842,0
2015-06-10,24.25,24.546,23.846,23.915,222950,0
2015-06-11,23.866,24.319,23.759,23.798,186593,0
2015-06-12,23.808,23.995,23.711,23.915,81488,0
2015-06-15,23.711,23.818,23.384,23.662,138761,0
2015-06-16,23.652,24.034,23.533,23.768,92474,0
2015-06-17,23.866,24.054,23.74,23.925,184338,0
2015-06-18,24.005,24.28,23.925,23.995,88608,0
2015-06-19,24.064,24.357,23.759,24.329,340597,0
2015-06-22,24.377,24.516,24.044,24.102,131131,0
2015-06-23,24.152,24.417,24.034,24.25,169318,0
2015-06-24,24.201,24.27,23.827,23.975,74672,0
2015-06-25,23.995,24.152,23.846,23.985,84538,0
2015-06-26,24.054,24.102,23.798,23.935,128079,0
2015-06-29,23.768,23.856,23.268,23.278,89218,0
2015-06-30,23.424,23.671,23.296,23.473,43165,0
2015-07-01,23.592,23.612,23.394,23.493,50662,0
2015-07-02,23.553,23.681,23.287,23.355,53305,0
2015-07-06,23.228,23.652,23.11,23.543,85455,0
2015-07-07,23.453,23.562,23.15,23.375,95525,0
2015-07-08,23.18,23.287,22.137,22.668,170910,0
2015-07-09,22.894,23.17,22.894,22.952,48628,0
2015-07-10,23.189,23.592,22.697,22.894,134286,0
2015-07-13,23.001,23.296,22.834,23.189,142729,0
2015-07-14,23.13,23.582,23.11,23.443,57699,0
2015-07-15,23.394,23.503,23.1,23.13,55503,0
2015-07-16,23.238,23.503,23.14,23.228,77314,0
2015-07-17,23.278,23.523,23.11,23.268,42422,0
2015-07-20,23.296,23.562,23.13,23.18,164195,0
2015-07-21,23.18,23.503,23.05,23.278,119229,0
2015-07-22,23.199,24.152,23.189,24.083,100308,0
2015-07-23,24.093,24.102,23.543,23.837,102138,0
2015-07-24,23.788,24.044,23.365,23.434,75077,0
2015-07-27,23.394,23.592,23.11,23.238,48730,0
2015-07-28,23.316,23.316,22.904,22.972,52393,0
2015-07-29,22.982,23.375,22.844,23.287,87284,0
2015-07-30,23.18,23.404,23.05,23.218,64194,0
2015-07-31,23.306,23.846,23.08,23.622,60937,0
2015-08-03,23.671,23.671,22.904,23.02,67193,0
2015-08-04,23.03,23.03,22.737,22.854,73247,0
2015-08-05,22.51,23.02,19.69,22.265,605096,0
2015-08-06,22.255,22.717,21.596,22.422,128883,0
2015-08-07,22.5,23.189,22.285,22.343,163584,0
2015-08-10,22.678,22.982,22.383,22.942,171010,0
2015-08-11,22.796,23.463,22.767,23.278,100397,0
2015-08-12,23.125,23.351,22.859,23.075,87904,0
2015-08-13,23.223,23.498,22.977,23.045,159855,0
2015-08-14,22.967,23.419,22.909,23.045,128858,0
2015-08-17,22.937,23.686,22.819,23.419,97662,0
2015-08-18,23.292,23.715,22.957,23.36,75609,0
2015-08-19,23.213,23.617,22.947,23.165,86889,0
2015-08-20,23.145,23.518,23.055,23.075,116055,0
2015-08-21,22.642,23.37,22.642,22.967,174487,0
2015-08-24,22.071,22.623,21.363,21.363,236822,0
2015-08-25,21.836,22.436,21.638,21.756,155891,0
2015-08-26,22.111,22.475,21.472,21.875,214629,0
2015-08-27,21.953,22.623,21.953,22.593,623970,0
2015-08-28,22.475,22.919,22.318,22.869,244812,0
2015-08-31,22.633,23.243,22.387,22.583,220524,0
2015-09-01,22.288,22.387,21.532,21.608,214021,0
2015-09-02,21.865,21.865,21.648,21.836,264728,0
2015-09-03,21.925,22.553,21.845,22.081,136075,0
2015-09-04,21.826,22.446,21.826,22.279,134652,0
2015-09-08,22.553,22.859,22.396,22.633,87499,0
2015-09-09,22.78,22.78,22.269,22.318,64530,0
2015-09-10,22.269,22.603,22.181,22.249,30918,0
2015-09-11,22.091,22.553,21.915,22.416,79267,0
2015-09-14,22.396,22.436,21.845,22.071,107214,0
2015-09-15,22.091,22.22,21.806,21.915,43394,0
2015-09-16,22.001,22.111,21.746,21.806,47864,0
2015-09-17,21.816,22.337,21.766,21.925,86494,0
2015-09-18,21.678,21.875,21.187,21.274,191561,0
2015-09-21,21.294,21.598,21.077,21.392,116258,0
2015-09-22,21.147,21.314,20.929,21.059,180280,0
2015-09-23,21.077,21.363,20.587,20.87,194123,0
2015-09-24,20.812,20.939,20.646,20.714,70797,0
2015-09-25,20.851,21.087,20.379,20.458,162090,0
2015-09-28,20.468,20.666,20.27,20.339,103066,0
2015-09-29,20.517,20.949,20.26,20.557,249993,0
2015-09-30,20.666,21.482,20.666,21.244,187800,0
2015-10-01,21.304,21.452,20.919,21.304,53962,0
2015-10-02,21.216,21.363,20.959,21.244,48372,0
2015-10-05,21.344,21.579,21.187,21.502,70212,0
2015-10-06,21.392,21.392,20.684,20.889,144304,0
2015-10-07,20.909,21.206,20.714,20.86,204771,0
2015-10-08,20.782,20.899,20.753,20.86,92478,0
2015-10-09,20.919,21.197,20.899,21.117,80486,0
2015-10-12,21.068,21.402,21.068,21.344,29285,0
2015-10-13,21.284,21.836,21.167,21.589,130384,0
2015-10-14,21.532,21.717,21.254,21.638,154569,0
2015-10-15,21.628,21.885,21.059,21.855,124695,0
2015-10-16,21.943,22.011,21.412,21.571,63414,0
2015-10-19,21.432,21.756,21.422,21.678,81875,0
2015-10-20,21.598,22.001,21.532,21.895,54496,0
2015-10-21,21.905,21.963,21.628,21.708,148471,0
2015-10-22,21.766,21.776,21.294,21.482,93494,0
2015-10-23,21.589,21.816,21.304,21.638,174996,0
2015-10-26,21.648,21.708,21.412,21.502,49188,0
2015-10-27,21.363,21.492,20.929,21.087,62398,0
2015-10-28,21.117,21.915,21.039,21.855,91461,0
2015-10-29,21.678,21.796,21.049,21.197,128657,0
2015-10-30,21.117,21.334,20.909,21.167,123067,0
2015-11-02,21.147,21.402,21.059,21.254,188600,0
2015-11-03,21.206,21.334,21.077,21.117,189325,0
2015-11-04,20.959,21.806,20.676,21.628,120186,0
2015-11-05,21.688,22.593,21.598,22.573,179669,0
2015-11-06,22.633,23.784,22.337,23.745,173269,0
2015-11-09,23.745,23.745,22.731,22.977,170335,0
2015-11-10,23.001,23.238,22.923,23.1,242723,0
2015-11-11,23.474,23.761,23.15,23.444,191661,0
2015-11-12,23.258,23.278,22.795,22.804,161612,0
2015-11-13,22.696,23.454,22.538,23.268,116946,0
2015-11-16,23.15,23.424,22.884,23.365,83548,0
2015-11-17,23.365,24.144,23.268,24.036,224450,0
2015-11-18,23.957,24.589,23.907,24.509,204553,0
2015-11-19,24.499,24.499,23.514,23.593,128722,0
2015-11-20,23.731,24.007,23.623,23.731,131158,0
2015-11-23,23.613,24.38,23.524,24.134,283126,0
2015-11-24,24.016,24.794,23.765,24.499,180168,0
2015-11-25,24.539,24.794,24.519,24.569,91973,0
2015-11-27,24.589,24.756,24.36,24.42,86287,0
2015-11-30,24.559,24.647,24.282,24.321,146791,0
2015-12-01,24.559,24.559,24.213,24.469,109775,0
2015-12-02,24.469,25.574,24.469,25.179,205136,0
2015-12-03,25.179,25.405,24.262,24.302,167710,0
2015-12-04,24.311,25.395,24.292,25.207,145472,0
2015-12-07,25.207,25.306,24.687,24.852,83446,0
2015-12-08,24.609,24.813,24.36,24.4,62291,0
2015-12-09,24.38,24.629,23.987,23.997,125066,0
2015-12-10,24.056,24.262,23.868,23.917,54006,0
2015-12-11,23.643,23.78,23.306,23.603,113190,0
2015-12-14,23.563,24.173,23.484,23.887,163842,0
2015-12-15,24.016,24.163,23.78,23.977,87911,0
2015-12-16,24.066,24.213,23.751,24.056,76237,0
2015-12-17,24.144,24.439,23.868,24.026,64563,0
2015-12-18,23.877,24.163,23.741,24.007,238255,0
2015-12-21,24.114,24.4,23.721,23.848,54412,0
2015-12-22,23.927,24.046,23.653,23.957,57963,0
2015-12-23,24.036,24.35,23.987,24.331,94715,0
2015-12-24,24.302,24.479,23.937,24.036,27255,0
2015-12-28,23.997,24.046,23.524,23.907,59138,0
2015-12-29,24.114,24.549,23.8,24.321,62822,0
2015-12-30,24.311,24.403,23.643,23.829,63957,0
2015-12-31,23.907,24.134,23.375,23.741,165629,0
2016-01-04,23.494,23.494,22.894,23.08,95041,0
2016-01-05,23.07,23.258,22.726,23.14,133075,0
2016-01-06,22.904,23.1,22.824,23.02,52369,0
2016-01-07,22.618,22.864,22.224,22.478,76746,0
2016-01-08,22.568,22.766,22.085,22.253,122795,0
2016-01-11,22.331,22.469,22.015,22.125,92045,0
2016-01-12,22.205,22.42,21.8,22.244,146583,0
2016-01-13,22.234,22.42,21.582,21.879,275245,0
2016-01-14,22.015,22.292,21.632,22.165,77640,0
2016-01-15,21.662,22.095,21.495,21.869,131885,0
2016-01-19,22.115,22.145,21.376,21.612,62026,0
2016-01-20,21.307,22.175,20.816,22.015,101569,0
2016-01-21,22.005,22.302,21.672,21.721,94249,0
2016-01-22,21.996,22.185,21.564,21.79,157760,0
2016-01-25,21.75,21.879,21.505,21.662,72968,0
2016-01-26,21.662,21.82,21.505,21.662,62504,0
2016-01-27,21.652,21.987,21.386,21.582,68409,0
2016-01-28,21.712,21.919,21.515,21.75,58718,0
2016-01-29,21.909,22.095,21.672,21.859,128817,0
2016-02-01,21.977,22.4,21.8,22.145,95537,0
2016-02-02,22.005,22.195,21.582,21.75,153317,0
2016-02-03,21.947,21.947,21.002,21.672,110098,0
2016-02-04,21.612,21.74,20.882,20.992,174437,0
2016-02-05,20.982,21.12,20.509,20.589,94287,0
2016-02-08,20.42,20.775,19.947,20.589,78373,0
2016-02-09,20.47,20.892,20.233,20.351,37471,0
2016-02-10,20.445,20.791,20.102,20.141,62789,0
2016-02-11,19.883,20.712,19.608,20.465,144600,0
2016-02-12,20.534,20.534,20.042,20.131,67877,0
2016-02-16,20.356,20.475,20.062,20.316,123891,0
2016-02-17,20.042,21.944,20.042,20.673,155146,0
2016-02-18,20.584,20.712,20.112,20.277,241865,0
2016-02-19,20.208,20.879,20.141,20.781,59976,0
2016-02-22,20.918,21.186,20.445,20.544,85482,0
2016-02-23,20.396,20.594,19.726,19.784,144773,0
2016-02-24,19.528,19.813,18.768,19.803,231642,0
2016-02-25,19.992,21.106,19.992,20.663,183719,0
2016-02-26,20.673,20.926,20.198,20.405,81365,0
2016-02-29,20.297,20.613,20.243,20.326,76671,0
2016-03-01,20.366,20.425,19.992,20.425,47566,0
2016-03-02,20.277,20.544,20.072,20.544,107618,0
2016-03-03,20.485,20.722,20.228,20.495,69657,0
2016-03-04,20.495,20.722,20.257,20.514,106936,0
2016-03-07,20.455,20.702,20.012,20.287,115198,0
2016-03-08,20.248,20.248,19.922,20.042,174547,0
2016-03-09,20.072,20.336,19.962,20.267,94162,0
2016-03-10,20.455,20.544,19.942,20.131,57769,0
2016-03-11,20.238,20.554,20.188,20.514,46728,0
2016-03-14,20.514,20.544,20.168,20.307,61534,0
2016-03-15,20.257,20.287,19.922,20.072,110153,0
2016-03-16,19.972,20.277,19.972,20.158,76902,0
2016-03-17,20.112,20.316,19.903,20.188,55884,0
2016-03-18,20.326,20.859,20.228,20.682,136119,0
2016-03-21,20.554,20.732,20.267,20.722,98231,0
2016-03-22,20.564,20.673,20.277,20.584,73798,0
2016-03-23,20.495,20.564,20.405,20.475,66760,0
2016-03-24,20.405,20.544,20.122,20.386,185506,0
2016-03-28,20.405,20.613,20.287,20.514,50132,0
2016-03-29,20.445,20.879,20.445,20.869,134428,0
2016-03-30,20.888,21.176,20.821,21.048,173042,0
2016-03-31,20.998,21.421,20.998,21.313,79442,0
2016-04-01,21.224,21.441,21.048,21.401,86267,0
2016-04-04,21.421,21.639,21.156,21.56,124835,0
2016-04-05,21.461,21.619,21.253,21.363,115500,0
2016-04-06,21.323,21.411,21.067,21.303,55336,0
2016-04-07,21.156,21.372,20.958,21.086,56636,0
2016-04-08,21.166,21.303,21.043,21.233,72427,0
2016-04-11,21.333,21.649,21.176,21.243,133513,0
2016-04-12,21.233,21.934,21.028,21.747,199557,0
2016-04-13,21.797,22.082,21.659,22.002,87765,0
2016-04-14,22.042,22.072,21.886,21.934,38518,0
2016-04-15,21.817,21.896,21.401,21.55,248223,0
2016-04-18,21.411,21.964,21.372,21.964,177464,0
2016-04-19,21.934,22.162,21.757,22.012,66297,0
2016-04-20,21.926,22.152,21.674,21.866,90761,0
2016-04-21,21.807,22.102,21.747,21.906,58114,0
2016-04-22,22.685,23.423,22.428,23.038,363625,0
2016-04-25,22.98,23.523,22.852,23.403,119105,0
2016-04-26,23.671,24.262,23.158,23.976,368132,0
2016-04-27,23.896,24.599,23.896,24.36,158210,0
2016-04-28,24.193,24.539,24.193,24.509,115226,0
2016-04-29,24.39,24.42,24.095,24.095,64183,0
2016-05-02,24.213,24.213,23.681,23.867,164296,0
2016-05-03,23.562,23.612,23.048,23.433,234249,0
2016-05-04,23.315,23.701,23.277,23.325,87434,0
2016-05-05,23.413,23.463,23.148,23.148,102610,0
2016-05-06,23.098,23.493,23.043,23.383,52149,0
2016-05-09,23.305,23.612,23.168,23.513,95422,0
2016-05-10,23.533,23.75,23.335,23.403,43218,0
2016-05-11,23.388,23.478,23.014,23.192,59406,0
2016-05-12,23.202,23.558,23.014,23.262,72981,0
2016-05-13,23.153,23.388,23.093,23.232,38893,0
2016-05-16,23.202,23.498,23.091,23.282,81572,0
2016-05-17,23.222,23.686,22.965,23.053,294146,0
2016-05-18,23.023,23.143,22.826,22.985,64586,0
2016-05-19,22.955,22.955,22.54,22.816,68528,0
2016-05-20,22.876,23.272,22.787,23.053,47826,0
2016-05-23,22.995,23.043,22.669,22.708,66960,0
2016-05-24,22.836,23.083,22.392,22.955,310899,0
2016-05-25,22.935,23.088,22.669,22.698,60263,0
2016-05-26,22.768,22.816,22.57,22.61,60528,0
2016-05-27,22.56,23.023,22.56,22.916,294262,0
2016-05-31,23.014,23.438,22.886,23.242,83656,0
2016-06-01,23.103,23.369,23.023,23.35,62557,0
2016-06-02,23.458,23.577,23.369,23.488,64232,0
2016-06-03,23.34,23.428,23.053,23.103,33374,0
2016-06-06,23.053,23.282,22.925,23.163,37760,0
2016-06-07,23.207,23.252,22.975,23.093,26384,0
2016-06-08,23.103,23.242,22.965,23.103,34486,0
2016-06-09,23.083,23.153,22.876,23.004,43584,0
2016-06-10,22.965,23.093,22.659,22.758,44129,0
2016-06-13,22.708,22.768,22.284,22.392,50860,0
2016-06-14,22.332,22.62,22.293,22.362,59549,0
2016-06-15,22.382,22.669,22.357,22.432,58758,0
2016-06-16,22.402,22.612,22.126,22.53,64092,0
2016-06-17,22.5,22.51,22.016,22.086,203192,0
2016-06-20,22.245,22.49,22.196,22.196,41017,0
2016-06-21,22.48,22.55,22.116,22.412,90319,0
2016-06-22,22.49,22.49,22.086,22.245,71009,0
2016-06-23,22.362,22.61,22.342,22.56,54298,0
2016-06-24,21.889,22.362,21.83,22.332,453123,0
2016-06-27,22.056,22.101,21.692,21.73,104229,0
2016-06-28,21.909,22.166,21.76,21.987,80973,0
2016-06-29,22.225,22.57,22.225,22.52,63528,0
2016-06-30,22.55,23.408,22.48,23.379,119076,0
2016-07-01,23.33,23.33,22.826,22.985,51967,0
2016-07-05,22.846,22.866,22.659,22.738,94296,0
2016-07-06,22.669,23.222,22.669,23.173,60543,0
2016-07-07,23.163,23.398,22.995,23.359,164501,0
2016-07-08,23.478,23.862,23.34,23.745,106655,0
2016-07-11,23.862,24.032,23.823,23.952,61094,0
2016-07-12,24.071,24.071,23.843,23.852,56228,0
2016-07-13,23.892,24.298,23.508,24.062,101431,0
2016-07-14,24.288,24.386,23.942,24.012,57018,0
2016-07-15,24.13,24.164,23.833,24.012,96123,0
2016-07-18,24.1,24.263,23.882,24.062,48354,0
2016-07-19,24.091,24.13,23.735,23.843,86228,0
2016-07-20,23.872,24.007,23.774,23.882,37212,0
2016-07-21,23.774,24.169,23.774,24.12,167754,0
2016-07-22,24.159,24.653,24.14,24.575,52651,0
2016-07-25,24.465,24.465,24.219,24.356,33864,0
2016-07-26,24.396,24.55,24.189,24.356,67038,0
2016-07-27,23.872,24.219,23.804,24.052,64695,0
2016-07-28,23.982,24.189,23.804,24.169,152310,0
2016-07-29,24.11,24.356,23.982,24.002,54518,0
2016-08-01,24.12,24.12,23.252,23.359,147180,0
2016-08-02,23.34,23.448,23.023,23.073,59113,0
2016-08-03,23.073,23.3,22.984,23.242,90896,0
2016-08-04,23.212,23.242,22.935,23.023,50232,0
2016-08-05,23.163,23.468,23.163,23.398,48928,0
2016-08-08,23.369,23.814,23.35,23.667,107500,0
2016-08-09,23.686,23.735,23.242,23.252,66438,0
2016-08-10,23.35,23.637,23.004,23.103,43272,0
2016-08-11,23.192,23.408,23.063,23.153,83516,0
2016-08-12,23.073,23.544,23.073,23.499,95287,0
2016-08-15,23.559,23.834,23.419,23.648,79990,0
2016-08-16,23.628,23.834,23.33,23.519,70734,0
2016-08-17,23.489,23.499,23.272,23.379,56595,0
2016-08-18,23.291,23.63,23.291,23.489,39763,0
2016-08-19,23.479,23.549,23.133,23.469,207046,0
2016-08-22,23.369,23.489,23.252,23.35,279337,0
2016-08-23,23.321,23.697,23.321,23.618,32786,0
2016-08-24,23.509,23.539,23.3,23.399,96343,0
2016-08-25,23.379,23.559,23.187,23.509,74689,0
2016-08-26,23.489,23.658,23.153,23.242,33079,0
2016-08-29,23.242,23.399,23.133,23.192,38937,0
2016-08-30,23.33,23.469,23.242,23.389,65215,0
2016-08-31,23.31,23.399,23.103,23.192,40650,0
2016-09-01,23.202,23.232,23.014,23.173,50076,0
2016-09-02,23.202,23.677,23.163,23.588,31669,0
2016-09-06,23.529,23.539,23.182,23.429,44043,0
2016-09-07,23.439,23.638,23.439,23.598,145171,0
2016-09-08,23.549,23.578,23.3,23.35,33066,0
2016-09-09,23.282,23.282,22.776,22.786,117140,0
2016-09-12,22.658,22.707,22.499,22.609,110312,0
2016-09-13,22.509,22.648,22.291,22.569,60511,0
2016-09-14,22.569,22.639,22.42,22.45,34254,0
2016-09-15,22.46,23.004,22.291,22.767,43720,0
2016-09-16,22.717,22.965,22.717,22.915,84199,0
2016-09-19,22.975,23.023,22.717,22.875,34623,0
2016-09-20,22.925,23.017,22.737,22.825,35807,0
2016-09-21,22.965,23.33,22.781,23.133,71683,0
2016-09-22,23.242,23.924,23.242,23.844,57281,0
2016-09-23,23.874,23.964,23.628,23.795,57445,0
2016-09-26,23.687,23.746,23.222,23.379,30375,0
2016-09-27,23.3,23.499,23.272,23.389,41069,0
2016-09-28,23.35,23.539,23.252,23.499,24523,0
2016-09-29,23.578,23.598,23.262,23.35,41865,0
2016-09-30,23.489,23.588,23.369,23.399,132881,0
2016-10-03,23.429,23.559,23.296,23.379,38065,0
2016-10-04,23.369,23.509,23.143,23.33,77186,0
2016-10-05,23.34,23.429,23.073,23.212,30305,0
2016-10-06,23.113,23.232,23.043,23.173,31358,0
2016-10-07,22.908,23.103,22.815,22.965,59711,0
2016-10-10,23.123,23.282,23.123,23.222,38209,0
2016-10-11,23.143,23.222,22.865,23.023,59284,0
2016-10-12,23.063,23.32,22.945,23.222,46043,0
2016-10-13,23.093,23.409,22.975,23.133,48124,0
2016-10-14,23.182,23.439,23.023,23.31,69063,0
2016-10-17,23.32,23.904,23.31,23.648,131985,0
2016-10-18,23.785,24.152,23.549,23.668,60391,0
2016-10-19,23.707,24.29,23.539,24.241,92545,0
2016-10-20,24.102,24.241,23.756,24.093,81172,0
2016-10-21,23.924,24.142,23.618,23.954,174549,0
2016-10-24,24.102,24.399,23.944,24.034,33556,0
2016-10-25,23.984,24.112,23.904,24.004,39146,0
2016-10-26,24.983,25.023,23.914,23.914,187921,0
2016-10-27,24.083,24.083,23.608,23.765,138206,0
2016-10-28,23.618,23.994,23.182,23.32,133017,0
2016-10-31,23.35,23.519,23.192,23.389,119938,0
2016-11-01,23.419,23.588,23.113,23.192,146494,0
2016-11-02,23.192,23.608,23.173,23.242,125321,0
2016-11-03,23.232,23.608,23.133,23.163,83505,0
2016-11-04,23.32,23.389,23.173,23.232,99642,0
2016-11-07,23.469,23.834,23.33,23.469,102820,0
2016-11-08,23.588,24.152,23.479,24.004,193030,0
2016-11-09,23.745,24.687,23.388,24.677,171673,0
2016-11-10,24.786,25.237,24.044,24.171,177977,0
2016-11-11,24.181,25.59,24.181,25.322,244684,0
2016-11-14,25.689,25.758,25.163,25.182,149860,0
2016-11-15,25.232,25.372,24.986,25.202,92081,0
2016-11-16,25.55,25.689,25.163,25.59,181863,0
2016-11-17,25.629,26.016,25.51,25.887,288074,0
2016-11-18,25.936,26.214,25.748,26.195,72824,0
2016-11-21,26.273,26.373,26.145,26.273,48771,0
2016-11-22,26.343,26.562,26.273,26.502,53770,0
2016-11-23,26.522,26.869,26.373,26.79,147542,0
2016-11-25,26.68,26.899,26.68,26.76,49202,0
2016-11-28,26.7,27.384,26.64,27.256,127137,0
2016-11-29,27.364,27.543,27.057,27.136,60753,0
2016-11-30,26.997,27.394,26.779,26.909,90413,0
2016-12-01,26.909,27.31,26.869,27.057,112876,0
2016-12-02,27.037,27.335,26.72,27.266,61015,0
2016-12-05,27.474,27.711,27.364,27.553,84667,0
2016-12-06,27.543,27.95,27.414,27.94,190736,0
2016-12-07,27.91,28.593,27.885,28.347,117686,0
2016-12-08,28.347,28.563,28.127,28.534,80638,0
2016-12-09,28.613,28.613,28.356,28.534,96519,0
2016-12-12,28.406,28.593,28.307,28.553,141805,0
2016-12-13,28.553,28.613,28.297,28.416,96171,0
2016-12-14,28.376,28.583,28.082,28.287,109747,0
2016-12-15,28.227,28.563,28.048,28.376,111705,0
2016-12-16,28.505,28.732,28.49,28.613,338296,0
2016-12-19,28.752,28.812,28.317,28.485,82103,0
2016-12-20,28.633,28.812,28.376,28.663,80425,0
2016-12-21,28.653,28.842,28.593,28.593,51381,0
2016-12-22,28.475,28.603,28.217,28.525,55532,0
2016-12-23,28.573,28.792,28.337,28.445,29476,0
2016-12-27,28.376,28.862,28.376,28.683,83754,0
2016-12-28,28.623,28.852,28.406,28.475,30979,0
2016-12-29,28.455,28.712,28.406,28.525,44878,0
2016-12-30,28.475,28.583,28.217,28.396,56538,0
2017-01-03,28.613,28.613,28.008,28.287,108819,0
2017-01-04,28.416,28.633,28.019,28.257,131250,0
2017-01-05,28.207,28.515,27.761,28.038,94207,0
2017-01-06,28.077,28.426,27.821,27.93,131339,0
2017-01-09,27.801,27.999,27.285,27.285,80634,0
2017-01-10,27.206,27.414,27.086,27.276,111270,0
2017-01-11,27.305,27.513,26.829,27.434,69072,0
2017-01-12,27.474,27.474,26.909,27.017,64562,0
2017-01-13,26.948,27.206,26.8,27.146,178257,0
2017-01-17,27.096,27.226,26.829,27.057,61461,0
2017-01-18,27.067,27.136,26.809,27.037,63143,0
2017-01-19,26.967,27.266,26.7,26.73,63270,0
2017-01-20,26.7,26.899,26.7,26.76,62470,0
2017-01-23,26.67,26.73,26.254,26.373,72374,0
2017-01-24,26.532,26.8,26.333,26.66,52607,0
2017-01-25,26.74,26.859,26.581,26.62,29271,0
2017-01-26,26.64,26.78,26.388,26.393,65700,0
2017-01-27,26.373,26.492,26.234,26.293,65318,0
2017-01-30,26.283,26.283,25.956,26.006,122730,0
2017-01-31,26.026,26.026,25.709,25.728,223794,0
2017-02-01,25.887,26.205,25.629,25.848,161942,0
2017-02-02,25.778,25.887,25.332,25.788,94656,0
2017-02-03,25.956,26.273,25.818,26.244,53798,0
2017-02-06,25.926,26.413,25.926,26.383,98771,0
2017-02-07,26.423,26.66,26.135,26.244,44981,0
2017-02-08,26.135,26.283,25.926,26.175,53843,0
2017-02-09,26.234,26.448,26.115,26.185,48915,0
2017-02-10,26.363,26.611,26.185,26.423,44214,0
2017-02-13,26.621,26.771,26.086,26.423,87970,0
2017-02-14,26.473,28.091,26.473,27.317,337185,0
2017-02-15,27.218,27.634,27.079,27.486,162041,0
2017-02-16,26.185,27.794,26.185,26.641,404040,0
2017-02-17,26.423,26.621,26.323,26.343,69734,0
2017-02-21,26.473,27.118,26.473,27.079,80077,0
2017-02-22,26.969,27.228,26.651,26.81,27397,0
2017-02-23,26.949,27.019,26.458,26.582,43735,0
2017-02-24,26.363,26.611,26.363,26.373,70875,0
2017-02-27,26.343,26.413,26.125,26.234,136582,0
2017-02-28,26.244,26.244,25.4,25.599,125306,0
2017-03-01,25.837,26.208,25.688,25.727,56551,0
2017-03-02,25.658,25.742,25.49,25.599,42069,0
2017-03-03,25.609,25.891,25.29,25.609,71164,0
2017-03-06,25.509,25.717,25.27,25.658,42934,0
2017-03-07,25.529,25.708,25.38,25.668,45910,0
2017-03-08,25.817,25.926,25.599,25.837,63929,0
2017-03-09,25.996,26.939,25.896,26.145,99793,0
2017-03-10,26.523,26.741,26.224,26.313,87821,0
2017-03-13,26.293,26.443,25.847,26.383,43883,0
2017-03-14,26.195,26.323,26.006,26.135,78495,0
2017-03-15,26.195,26.493,26.185,26.443,53647,0
2017-03-16,26.313,26.483,26.283,26.453,45342,0
2017-03-17,26.523,26.969,26.453,26.88,93620,0
2017-03-20,26.979,27.009,26.681,26.87,38594,0
2017-03-21,26.929,27.079,26.293,26.363,91590,0
2017-03-22,26.303,26.563,26.234,26.423,65099,0
2017-03-23,26.423,27.258,26.423,26.88,145777,0
2017-03-24,26.91,27.148,26.563,26.641,117939,0
2017-03-27,26.533,26.572,26.205,26.423,79099,0
2017-03-28,26.273,26.781,26.106,26.751,46328,0
2017-03-29,26.721,27.019,26.553,26.9,78128,0
2017-03-30,26.9,27.118,26.671,26.86,79759,0
2017-03-31,26.82,27.039,26.771,26.939,110089,0
2017-04-03,26.86,26.949,26.543,26.582,70270,0
2017-04-04,26.641,26.641,26.115,26.234,75202,0
2017-04-05,26.313,26.433,26.086,26.145,78668,0
2017-04-06,26.106,26.303,25.906,26.145,126679,0
2017-04-07,26.046,26.92,25.886,26.681,165771,0
2017-04-10,26.781,27.268,26.781,26.91,78785,0
2017-04-11,26.85,27.556,26.84,27.556,143478,0
2017-04-12,27.516,27.551,27.108,27.118,106059,0
2017-04-13,26.969,27.188,26.82,26.88,52674,0
2017-04-17,26.83,27.327,26.83,27.307,57340,0
2017-04-18,27.228,27.238,26.9,27.238,41750,0
2017-04-19,27.317,27.416,27.088,27.228,44064,0
2017-04-20,27.287,27.426,27.148,27.396,93865,0
2017-04-21,27.386,27.526,27.282,27.456,70043,0
2017-04-24,27.575,27.983,27.456,27.963,221728,0
2017-04-25,28.271,28.628,28.115,28.39,66854,0
2017-04-26,28.38,28.767,28.131,28.628,155160,0
2017-04-27,27.933,28.201,26.83,26.979,229591,0
2017-04-28,27.088,27.566,27.059,27.168,97708,0
2017-05-01,27.148,27.376,26.994,27.138,40324,0
2017-05-02,27.287,27.884,27.228,27.396,64315,0
2017-05-03,27.406,27.406,26.959,27.079,114179,0
2017-05-04,27.108,27.138,26.791,27.059,74115,0
2017-05-05,27.287,27.287,26.743,27.069,94389,0
2017-05-08,27.059,27.079,26.681,26.801,53584,0
2017-05-09,26.92,27.218,26.81,27.079,74249,0
2017-05-10,26.989,27.406,26.934,27.079,70771,0
2017-05-11,26.939,27.029,26.502,26.84,55035,0
2017-05-12,26.72,26.89,26.562,26.581,56259,0
2017-05-15,26.67,27.009,26.352,26.362,108261,0
2017-05-16,26.322,26.402,25.854,26.044,129275,0
2017-05-17,25.735,25.874,25.287,25.437,107717,0
2017-05-18,25.496,25.695,25.147,25.487,137117,0
2017-05-19,25.536,26.292,25.41,25.954,113072,0
2017-05-22,25.974,26.133,25.765,26.014,73032,0
2017-05-23,26.123,26.123,25.854,26.004,51427,0
2017-05-24,26.004,26.084,25.785,25.984,41199,0
2017-05-25,26.133,26.153,25.869,25.964,50399,0
2017-05-26,25.974,26.232,25.655,26.094,81520,0
2017-05-30,26.163,26.312,25.795,26.193,151655,0
2017-05-31,26.302,26.362,25.805,26.163,95259,0
2017-06-01,26.352,26.522,26.113,26.502,64861,0
2017-06-02,26.502,27.248,26.502,26.78,81451,0
2017-06-05,26.77,26.8,26.462,26.6,54442,0
2017-06-06,26.542,26.552,26.307,26.402,73557,0
2017-06-07,26.302,26.302,25.974,26.104,53174,0
2017-06-08,26.232,26.432,26.014,26.282,63838,0
2017-06-09,26.222,26.562,26.222,26.432,83687,0
2017-06-12,26.402,26.71,26.402,26.61,110455,0
2017-06-13,26.65,26.91,26.522,26.76,127728,0
2017-06-14,26.75,26.959,26.61,26.76,111729,0
2017-06-15,26.552,26.989,26.552,26.87,89140,0
2017-06-16,26.64,26.88,26.64,26.79,105210,0
2017-06-19,26.86,27.009,26.67,26.75,83542,0
2017-06-20,26.67,27.033,26.482,26.63,58588,0
2017-06-21,26.65,26.71,26.362,26.432,82341,0
2017-06-22,26.462,26.581,26.292,26.422,29493,0
2017-06-23,26.512,26.581,26.272,26.502,186510,0
2017-06-26,26.512,26.8,26.482,26.69,125412,0
2017-06-27,26.542,26.826,26.542,26.66,41359,0
2017-06-28,26.75,26.84,26.63,26.72,31211,0
2017-06-29,26.65,26.86,26.557,26.86,53751,0
2017-06-30,26.87,26.949,26.63,26.83,56039,0
2017-07-03,26.87,27.128,26.87,27.088,26482,0
2017-07-05,27.079,27.287,26.581,26.85,93112,0
2017-07-06,26.8,26.8,26.382,26.442,86197,0
2017-07-07,26.462,26.8,26.462,26.75,82616,0
2017-07-10,26.74,26.888,26.242,26.302,52817,0
2017-07-11,26.292,26.422,26.074,26.252,65965,0
2017-07-12,26.372,26.915,26.276,26.402,69143,0
2017-07-13,26.402,26.69,26.147,26.69,70405,0
2017-07-14,26.68,27.079,26.322,26.571,62354,0
2017-07-17,26.562,26.92,26.412,26.562,108340,0
2017-07-18,26.552,26.75,25.984,26.104,128413,0
2017-07-19,26.094,26.382,26.084,26.232,108558,0
2017-07-20,26.262,26.322,25.994,26.222,41382,0
2017-07-21,26.412,26.482,26.104,26.262,88859,0
2017-07-24,26.252,26.462,26.074,26.412,305270,0
2017-07-25,26.472,26.924,26.341,26.67,87270,0
2017-07-26,26.69,26.69,26.282,26.362,68310,0
2017-07-27,25.477,25.954,23.954,24.113,319516,0
2017-07-28,23.974,24.819,23.476,24.789,458073,0
2017-07-31,24.78,24.959,24.252,24.272,174257,0
2017-08-01,24.422,24.611,24.222,24.591,90984,0
2017-08-02,24.65,24.74,24.451,24.71,238344,0
2017-08-03,24.74,24.849,24.561,24.65,62626,0
2017-08-04,24.621,24.77,24.431,24.501,73659,0
2017-08-07,24.491,24.68,24.044,24.123,101397,0
2017-08-08,24.103,24.72,23.984,24.202,84803,0
2017-08-09,24.083,24.431,23.611,24.402,78461,0
2017-08-10,24.322,24.516,24.202,24.272,44803,0
2017-08-11,24.771,24.84,24.122,24.152,122794,0
2017-08-14,24.202,24.576,24.202,24.412,53007,0
2017-08-15,24.441,24.441,23.933,24.003,116483,0
2017-08-16,24.043,24.521,24.043,24.102,54755,0
2017-08-17,24.023,24.332,23.833,23.853,59588,0
2017-08-18,23.763,24.277,23.604,24.082,61436,0
2017-08-21,24.072,24.092,23.893,24.043,44066,0
2017-08-22,24.292,24.451,23.893,24.242,56053,0
2017-08-23,24.063,24.441,23.704,24.212,127245,0
2017-08-24,24.342,24.89,24.152,24.272,132057,0
2017-08-25,24.192,24.731,24.192,24.322,99808,0
2017-08-28,24.352,24.461,24.013,24.232,99792,0
2017-08-29,24.172,24.451,24.122,24.202,108289,0
2017-08-30,24.202,24.332,23.843,24.152,142230,0
2017-08-31,24.202,24.471,24.202,24.422,223787,0
2017-09-01,24.441,24.506,24.222,24.232,63583,0
2017-09-05,24.212,24.431,23.983,24.142,95556,0
2017-09-06,24.142,24.252,23.833,23.893,83940,0
2017-09-07,23.953,23.993,23.434,23.504,178218,0
2017-09-08,23.484,23.823,23.085,23.245,209355,0
2017-09-11,23.305,23.599,23.305,23.434,99833,0
2017-09-12,23.384,24.043,23.384,23.843,74291,0
2017-09-13,23.813,24.202,23.813,24.082,125953,0
2017-09-14,24.063,24.402,23.713,23.903,103550,0
2017-09-15,23.933,24.125,23.733,23.853,317112,0
2017-09-18,23.883,24.282,23.823,24.132,121792,0
2017-09-19,24.082,24.312,24.043,24.102,123938,0
2017-09-20,24.122,24.671,23.973,24.431,157849,0
2017-09-21,24.461,24.91,24.441,24.83,188184,0
2017-09-22,24.79,25.055,24.79,24.9,148884,0
2017-09-25,24.93,25.229,24.89,25.149,198860,0
2017-09-26,25.209,25.439,25.12,25.329,87680,0
2017-09-27,25.469,25.708,25.149,25.668,111459,0
2017-09-28,25.648,25.987,25.459,25.848,107689,0
2017-09-29,25.808,25.808,25.459,25.528,60988,0
2017-10-02,25.548,25.728,25.479,25.658,71116,0
2017-10-03,25.768,25.857,25.479,25.857,72697,0
2017-10-04,25.927,26.087,25.798,25.848,80730,0
2017-10-05,25.848,26.007,25.738,25.768,155485,0
2017-10-06,25.718,25.877,25.399,25.459,65545,0
2017-10-09,25.399,25.469,25.219,25.299,48084,0
2017-10-10,25.479,25.618,25.329,25.548,54710,0
2017-10-11,25.638,25.638,25.259,25.329,33334,0
2017-10-12,25.229,25.449,25.199,25.329,27891,0
2017-10-13,25.369,25.419,25.209,25.249,52787,0
2017-10-16,25.229,25.439,25.179,25.359,57065,0
2017-10-17,25.409,25.409,24.92,24.93,98302,0
2017-10-18,25,25.159,24.9,24.92,36973,0
2017-10-19,24.84,25.1,24.751,24.92,77961,0
2017-10-20,25.02,25.08,24.631,24.641,123812,0
2017-10-23,24.591,24.671,24.192,24.431,127776,0
2017-10-24,24.481,24.781,24.252,24.431,220252,0
2017-10-25,24.262,24.461,23.853,23.943,150504,0
2017-10-26,23.534,25.838,23.534,25.828,286439,0
2017-10-27,25.887,25.887,25.359,25.508,97293,0
2017-10-30,25.558,25.897,25.149,25.329,100161,0
2017-10-31,25.389,25.877,25.319,25.828,71833,0
2017-11-01,25.927,25.927,25.299,25.638,91915,0
2017-11-02,25.818,25.987,25.738,25.867,77437,0
2017-11-03,25.867,25.927,25.588,25.668,49042,0
2017-11-06,25.548,25.768,25.439,25.628,57927,0
2017-11-07,25.688,25.688,25.189,25.329,93073,0
2017-11-08,25.229,25.289,24.99,25.08,62213,0
2017-11-09,24.96,25.144,24.87,24.96,71661,0
2017-11-10,25.03,25.1,24.88,24.89,55240,0
