Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.5753,5.5927,5.3921,5.4009,31749,0
2005-02-28,5.4009,5.4967,5.4009,5.4097,31749,0
2005-03-01,5.3663,5.4358,5.3225,5.3921,94671,0
2005-03-02,5.3483,5.4097,5.2789,5.3663,10662,0
2005-03-03,5.453,5.5141,5.4358,5.4881,32893,0
2005-03-04,5.5229,5.5229,5.453,5.4881,9628,0
2005-03-07,5.453,5.4967,5.4181,5.453,39887,0
2005-03-08,5.453,5.4706,5.453,5.4706,28540,0
2005-03-09,5.4618,5.4706,5.3663,5.3663,53409,0
2005-03-10,5.3663,5.4009,5.235,5.3047,46648,0
2005-03-11,5.296,5.3225,5.2175,5.3225,26362,0
2005-03-14,5.3047,5.3225,5.235,5.2789,28309,0
2005-03-15,5.296,5.3225,5.235,5.2789,17649,0
2005-03-16,5.2789,5.2789,5.2175,5.2262,18682,0
2005-03-17,5.2523,5.261,5.235,5.2438,7219,0
2005-03-18,5.1564,5.235,5.1564,5.2001,13065,0
2005-03-21,5.2001,5.2523,5.1216,5.1304,20974,0
2005-03-22,5.1475,5.2262,5.1475,5.2089,6649,0
2005-03-23,5.2089,5.261,5.1475,5.1475,16276,0
2005-03-24,5.1475,5.1828,5.0956,5.1742,18912,0
2005-03-28,5.1913,5.2262,5.1828,5.2175,32093,0
2005-03-29,5.2175,5.235,5.1651,5.235,24183,0
2005-03-30,5.235,5.261,5.2001,5.2001,8711,0
2005-03-31,5.1475,5.1913,5.0691,5.1475,19484,0
2005-04-01,5.1475,5.1475,5.1128,5.1128,22923,0
2005-04-04,5.104,5.1475,5.0516,5.0516,10662,0
2005-04-05,5.0255,5.0516,4.8861,4.8861,37481,0
2005-04-06,4.8861,4.9385,4.8511,4.8861,7108,0
2005-04-07,4.8511,4.8685,4.7988,4.86,5502,0
2005-04-08,4.8772,4.8861,4.8163,4.8772,2403,0
2005-04-11,4.8423,4.8423,4.7639,4.7988,2864,0
2005-04-12,4.8336,4.8336,4.7551,4.7639,9513,0
2005-04-13,4.8423,4.8423,4.7375,4.8336,5270,0
2005-04-14,4.7813,4.7813,4.6853,4.7551,4697,0
2005-04-15,4.7551,4.7551,4.6765,4.7551,9397,0
2005-04-18,4.6765,4.6941,4.6068,4.6068,6875,0
2005-04-19,4.6068,4.6068,4.5893,4.5893,4585,0
2005-04-20,4.5807,4.5893,4.4498,4.5369,12724,0
2005-04-21,4.4498,4.4673,4.3712,4.4673,6075,0
2005-04-22,4.4673,4.5369,4.4498,4.5369,2749,0
2005-04-25,4.4935,4.4935,4.3625,4.3625,13983,0
2005-04-26,4.3625,4.3625,4.2579,4.2579,3896,0
2005-04-27,4.345,4.345,4.1793,4.1879,28196,0
2005-04-28,4.1793,4.1793,3.6645,4.1007,32550,0
2005-04-29,4.1007,4.1708,4.1007,4.1007,1720,0
2005-05-02,4.1007,4.1359,4.0221,4.1182,21776,0
2005-05-03,3.9523,4.3625,3.9435,4.3625,44127,0
2005-05-04,4.3625,4.3712,4.1879,4.345,153010,0
2005-05-05,4.4323,4.4323,4.2318,4.3014,30946,0
2005-05-06,4.3102,4.3102,4.1007,4.1007,4126,0
2005-05-09,4.1007,4.1007,3.9435,4.0922,28309,0
2005-05-10,4.0398,4.0398,3.9701,4.0135,24641,0
2005-05-11,3.9435,3.9435,3.839,3.839,30485,0
2005-05-12,3.7954,3.7954,3.752,3.7866,32434,0
2005-05-13,3.7866,3.7954,3.5946,3.5946,58794,0
2005-05-16,3.5946,3.6471,3.5771,3.5861,14899,0
2005-05-17,3.5861,3.5861,3.5338,3.5771,18912,0
2005-05-18,3.5861,3.5946,3.5771,3.5861,14327,0
2005-05-19,3.5946,3.5946,3.5338,3.5509,64069,0
2005-05-20,3.5338,3.5861,3.5338,3.5687,58454,0
2005-05-23,3.5771,3.6645,3.3416,3.3416,55130,0
2005-05-24,3.3853,3.5162,3.3853,3.49,123668,0
2005-05-25,3.5075,3.5338,3.4638,3.49,29799,0
2005-05-26,3.49,3.5687,3.49,3.5338,41604,0
2005-05-27,3.5771,3.6645,3.5338,3.6561,87337,0
2005-05-31,3.8302,3.8302,3.7954,3.7954,13065,0
2005-06-01,3.7954,3.7954,3.6645,3.7602,15356,0
2005-06-02,3.7166,3.7255,3.6297,3.7255,2641,0
2005-06-03,3.7255,3.7255,3.7255,3.7255,5045,0
2005-06-06,3.8128,3.8128,3.7083,3.7083,6417,0
2005-06-07,3.6731,3.7255,3.6645,3.6645,4929,0
2005-06-08,3.6123,3.7083,3.6123,3.7083,14327,0
2005-06-09,3.752,3.752,3.7083,3.752,5385,0
2005-06-10,3.7083,3.752,3.6645,3.7166,14671,0
2005-06-13,3.752,3.752,3.6645,3.752,17192,0
2005-06-14,3.839,3.8651,3.6645,3.8477,15699,0
2005-06-15,3.8477,4.0135,3.839,3.8826,18682,0
2005-06-16,3.9264,3.9701,3.9264,3.9264,10662,0
2005-06-17,3.9523,3.9701,3.9001,3.9264,12032,0
2005-06-20,3.9264,3.9264,3.9176,3.9264,9856,0
2005-06-21,3.9085,4.1621,3.8826,4.1621,37481,0
2005-06-22,4.1007,4.2318,4.1007,4.1529,21776,0
2005-06-23,4.0657,4.0657,3.8826,3.9001,13181,0
2005-06-24,3.9001,3.9351,3.839,3.9264,6649,0
2005-06-27,3.839,3.9176,3.8302,3.8302,3441,0
2005-06-28,3.9001,3.9001,3.839,3.8564,7335,0
2005-06-29,3.8302,3.839,3.8302,3.839,1031,0
2005-06-30,3.7602,3.839,3.752,3.839,26820,0
2005-07-01,3.8302,3.8826,3.7954,3.8564,19599,0
2005-07-05,3.8041,3.839,3.752,3.839,24530,0
2005-07-06,3.839,3.8477,3.8041,3.8302,6303,0
2005-07-07,3.7602,3.7602,3.6561,3.6561,16961,0
2005-07-08,3.7083,3.7954,3.7083,3.7083,6535,0
2005-07-11,3.6645,3.7083,3.6208,3.6297,11345,0
2005-07-12,3.6208,3.7083,3.6034,3.6995,16158,0
2005-07-13,3.6995,3.8826,3.6471,3.7602,13065,0
2005-07-14,3.8041,4.0309,3.7954,3.9701,4585,0
2005-07-15,3.9264,3.9264,3.839,3.839,6992,0
2005-07-18,3.7954,3.8302,3.7083,3.7691,15476,0
2005-07-19,3.839,3.839,3.8041,3.8302,8481,0
2005-07-20,3.8302,3.839,3.8302,3.839,2182,0
2005-07-21,3.8737,4.1007,3.8737,4.0135,19942,0
2005-07-22,4.0571,4.1359,4.0135,4.0135,1603,0
2005-07-25,4.0135,4.0135,3.9701,3.9701,1489,0
2005-07-26,3.9785,4.0135,3.9264,3.9264,32323,0
2005-07-27,3.9264,4.0309,3.9264,3.9873,24183,0
2005-07-28,3.9264,4.0571,3.9264,3.9264,17419,0
2005-07-29,3.8826,3.9785,3.8477,3.9701,46875,0
2005-08-01,3.9701,3.9701,3.839,3.9264,11345,0
2005-08-02,3.9264,3.9264,3.839,3.839,2521,0
2005-08-03,3.9085,3.9701,3.8477,3.8477,4697,0
2005-08-04,3.9351,3.9351,3.9351,3.9351,1603,0
2005-08-05,3.9264,3.9264,3.9176,3.9176,1603,0
2005-08-08,3.8826,3.8826,3.6471,3.839,12264,0
2005-08-09,3.8041,3.8041,3.7954,3.7954,3782,0
2005-08-10,3.7954,3.839,3.7602,3.7602,12150,0
2005-08-11,3.8564,3.9176,3.8477,3.8477,9628,0
2005-08-12,3.8826,3.9085,3.8826,3.9085,23724,0
2005-08-15,3.9264,3.9435,3.9176,3.9176,3896,0
2005-08-16,3.9176,3.9176,3.8737,3.8737,5159,0
2005-08-17,3.8737,3.9264,3.8564,3.9176,53983,0
2005-08-18,3.8477,3.8477,3.7954,3.7954,16392,0
2005-08-19,3.8477,3.9001,3.8477,3.8826,91921,0
2005-08-22,3.9264,3.9785,3.9085,3.9523,86992,0
2005-08-23,3.9701,4.0048,3.9435,3.9701,56275,0
2005-08-24,3.9701,4.0398,3.9701,4.0309,20860,0
2005-08-25,3.9612,4.0309,3.9612,4.0309,14556,0
2005-08-26,4.0571,4.0571,4.0135,4.0135,1720,0
2005-08-29,4.0571,4.0571,4.0048,4.0135,5960,0
2005-08-30,4.0135,4.0221,3.9873,4.0135,15699,0
2005-08-31,3.9701,4.0571,3.9701,4.0135,688,0
2005-09-01,4.0484,4.0571,4.0484,4.0571,29225,0
2005-09-02,4.0922,4.1529,4.0571,4.0571,77708,0
2005-09-06,4.0571,4.0922,3.9176,3.9435,17078,0
2005-09-07,4.0135,4.0922,4.0135,4.0922,4470,0
2005-09-08,4.0831,4.0831,4.0657,4.0657,2641,0
2005-09-09,4.0309,4.0922,3.9785,4.0309,19599,0
2005-09-12,3.9873,4.0135,3.9701,4.0135,5270,0
2005-09-13,4.0309,4.0309,4.0221,4.0221,2290,0
2005-09-14,4.0135,4.0571,4.0135,4.0135,51804,0
2005-09-15,4.0135,4.0135,3.9264,4.0048,51577,0
2005-09-16,4.0135,4.0135,4.0135,4.0135,34386,0
2005-09-19,3.9701,4.0135,3.9701,4.0048,2064,0
2005-09-20,4.0048,4.0135,4.0048,4.0135,44814,0
2005-09-21,3.9873,4.1007,3.9701,3.9701,121719,0
2005-09-22,3.9961,4.0135,3.9435,3.9612,112205,0
2005-09-23,4.0747,4.0747,4.0747,4.0747,3441,0
2005-09-26,4.0747,4.1007,4.0135,4.0135,916,0
2005-09-27,3.9264,3.9523,3.9264,3.9523,1260,0
2005-09-28,3.9351,4.0048,3.9351,3.9612,8022,0
2005-09-30,4.0048,4.0831,4.0048,4.0831,20516,0
2005-10-03,4.0135,4.0221,3.9961,4.0048,11463,0
2005-10-04,4.0048,4.0135,3.9351,3.9612,16276,0
2005-10-05,3.9435,3.9523,3.9264,3.9264,24641,0
2005-10-06,3.9264,4.0571,3.9264,4.0571,35531,0
2005-10-07,4.0922,4.1007,4.0571,4.0571,15476,0
2005-10-10,4.1007,4.345,4.1007,4.345,28196,0
2005-10-11,4.3189,4.3625,4.3189,4.3625,14327,0
2005-10-12,4.345,4.5369,4.3189,4.4673,7335,0
2005-10-13,4.4673,4.4673,4.3712,4.3712,2182,0
2005-10-14,4.4147,4.4935,4.4061,4.4935,4470,0
2005-10-17,4.4846,4.4846,4.4846,4.4846,111,0
2005-10-18,4.4147,4.4147,4.4147,4.4147,13869,0
2005-10-19,4.4412,4.5197,4.4323,4.5109,1260,0
2005-10-20,4.4935,4.5109,4.4935,4.5109,803,0
2005-10-21,4.5109,4.5109,4.345,4.345,12150,0
2005-10-24,4.3538,4.3712,4.345,4.345,5385,0
2005-10-25,4.3538,4.3799,4.345,4.3799,17535,0
2005-10-26,4.3799,4.3975,4.3799,4.3799,3322,0
2005-10-27,4.3799,4.3975,4.3799,4.3975,2864,0
2005-10-28,4.3975,4.476,4.3975,4.476,8366,0
2005-10-31,4.5197,4.5197,4.5019,4.5019,458,0
2005-11-01,4.5019,4.5019,4.5019,4.5019,63380,0
2005-11-02,4.5019,4.5019,4.5019,4.5019,2521,0
2005-11-03,4.5369,4.5369,4.5019,4.5019,17192,0
2005-11-04,4.5019,4.5282,4.5019,4.5282,1946,0
2005-11-07,4.5109,4.5632,4.5109,4.5369,6189,0
2005-11-08,4.5369,4.5369,4.5369,4.5369,346,0
2005-11-09,4.5632,4.5632,4.5632,4.5632,458,0
2005-11-11,4.476,4.476,4.476,4.476,346,0
2005-11-14,4.4498,4.4498,4.4498,4.4498,1835,0
2005-11-15,4.4498,4.4498,4.3189,4.3189,5385,0
2005-11-16,4.3189,4.3189,4.3189,4.3189,230,0
2005-11-17,4.2841,4.3276,4.2318,4.2402,5502,0
2005-11-18,4.2055,4.2055,4.2055,4.2055,2290,0
2005-11-22,4.2055,4.2055,4.2055,4.2055,346,0
2005-11-23,4.2055,4.2055,4.2055,4.2055,111,0
2005-11-25,4.1967,4.2402,4.1879,4.2318,12032,0
2005-11-28,4.1879,4.2318,4.1879,4.1879,7335,0
2005-11-29,4.1967,4.3799,4.1967,4.3625,14327,0
2005-11-30,4.3276,4.3712,4.3102,4.3712,19026,0
2005-12-01,4.345,4.345,4.345,4.345,111,0
2005-12-02,4.2753,4.4498,4.2318,4.4498,26820,0
2005-12-05,4.3975,4.3975,4.345,4.3625,25442,0
2005-12-06,4.3102,4.345,4.3102,4.3363,1946,0
2005-12-07,4.3625,4.3625,4.3363,4.345,3322,0
2005-12-08,4.345,4.345,4.345,4.345,1260,0
2005-12-09,4.3712,4.4147,4.3712,4.4147,2521,0
2005-12-12,4.4147,4.4498,4.3625,4.3625,54556,0
2005-12-13,4.3625,4.3712,4.3625,4.3712,8711,0
2005-12-14,4.3625,4.3625,4.3625,4.3625,4126,0
2005-12-15,4.3625,4.3625,4.2925,4.3014,15242,0
2005-12-16,4.2841,4.2841,4.2318,4.2318,6303,0
2005-12-19,4.2402,4.2402,4.0048,4.0048,28081,0
2005-12-20,4.0221,4.1529,4.0221,4.1529,3322,0
2005-12-21,4.1879,4.1967,4.1793,4.1793,11805,0
2005-12-22,4.1879,4.2055,4.1879,4.1879,1260,0
2005-12-23,4.1879,4.1879,4.1182,4.1441,19026,0
2005-12-27,4.1441,4.1441,4.1441,4.1441,1031,0
2005-12-28,4.1441,4.1441,4.1093,4.1271,11230,0
2005-12-29,4.0831,4.1007,3.9264,4.1007,1946,0
2005-12-30,3.9961,4.1793,3.9961,4.1793,6075,0
2006-01-04,4.1007,4.1007,4.1007,4.1007,1146,0
2006-01-05,4.0571,4.0571,3.9873,3.9873,1146,0
2006-01-06,3.9873,4.0135,3.9701,4.0135,3208,0
2006-01-09,3.9701,3.9961,3.9701,3.9701,3441,0
2006-01-10,3.9873,4.0135,3.9873,4.0135,230,0
2006-01-11,3.9961,4.0221,3.9351,4.0135,14327,0
2006-01-12,3.9785,3.9785,3.9785,3.9785,572,0
2006-01-13,3.9785,4.0398,3.9351,4.0398,2064,0
2006-01-17,4.0135,4.0135,3.8915,3.8915,19714,0
2006-01-18,3.8915,3.9001,3.8915,3.9001,9743,0
2006-01-19,3.9264,3.9264,3.8915,3.8915,10774,0
2006-01-23,3.8737,3.9001,3.8564,3.9001,7563,0
2006-01-24,3.8737,3.8737,3.8651,3.8651,6303,0
2006-01-25,3.8737,3.8737,3.8737,3.8737,1031,0
2006-01-26,3.9001,3.9523,3.8564,3.8564,8366,0
2006-01-27,3.8651,3.9264,3.8651,3.9264,3896,0
2006-01-30,3.8826,3.8826,3.8826,3.8826,1377,0
2006-01-31,3.9701,4.0221,3.9701,4.0221,5729,0
2006-02-02,4.0571,4.0571,4.0571,4.0571,572,0
2006-02-03,4.0309,4.0831,4.0221,4.0831,8137,0
2006-02-06,4.1441,4.1441,4.1271,4.1271,1603,0
2006-02-07,4.1007,4.1007,4.0221,4.0221,4812,0
2006-02-08,4.1007,4.1007,4.1007,4.1007,111,0
2006-02-09,4.1007,4.1441,4.1007,4.1441,16276,0
2006-02-10,4.1441,4.1441,4.1441,4.1441,1835,0
2006-02-13,4.1007,4.1007,4.1007,4.1007,572,0
2006-02-15,4.0571,4.0831,4.0221,4.0221,916,0
2006-02-16,4.0831,4.1359,4.0831,4.1359,803,0
2006-02-17,4.0309,4.0309,4.0309,4.0309,3095,0
2006-02-21,4.1182,4.1182,4.1182,4.1182,230,0
2006-02-22,4.2753,4.2753,4.0309,4.0309,1603,0
2006-02-23,4.1441,4.1441,4.0309,4.1007,4929,0
2006-02-24,4.1093,4.1093,4.1093,4.1093,111,0
2006-02-27,4.1441,4.3625,4.1441,4.3625,8137,0
2006-02-28,4.3975,4.4061,4.3189,4.3189,5846,0
2006-03-01,4.3625,4.3625,4.3625,4.3625,916,0
2006-03-02,4.345,4.3538,4.345,4.3538,3208,0
2006-03-03,4.345,4.345,4.345,4.345,1603,0
2006-03-06,4.3538,4.3625,4.345,4.3625,32093,0
2006-03-07,4.345,4.4061,4.345,4.4061,2641,0
2006-03-08,4.3712,4.4412,4.3712,4.4412,1031,0
2006-03-09,4.4061,4.4061,4.345,4.3538,11119,0
2006-03-10,4.3538,4.3538,4.3538,4.3538,4126,0
2006-03-14,4.3625,4.4412,4.3538,4.3799,3668,0
2006-03-15,4.3625,4.4498,4.3625,4.3712,4126,0
2006-03-16,4.3625,4.4061,4.345,4.345,3322,0
2006-03-17,4.4061,4.4061,4.345,4.3712,3896,0
2006-03-20,4.345,4.345,4.345,4.345,346,0
2006-03-21,4.345,4.3538,4.345,4.345,4355,0
2006-03-22,4.345,4.3538,4.3363,4.3363,11578,0
2006-03-23,4.3189,4.3189,4.2753,4.2841,2641,0
2006-03-24,4.2753,4.2753,4.2753,4.2753,7563,0
2006-03-27,4.3102,4.3102,4.2318,4.2318,8481,0
2006-03-28,4.1879,4.1879,4.1879,4.1879,346,0
2006-03-29,4.1879,4.1967,4.1879,4.1967,4126,0
2006-03-30,4.1708,4.1879,4.1708,4.1879,3208,0
2006-03-31,4.1879,4.2402,4.1879,4.2318,3322,0
2006-04-03,4.2318,4.2318,4.2318,4.2318,572,0
2006-04-04,4.2318,4.2318,4.2318,4.2318,1603,0
2006-04-05,4.2318,4.2318,4.2318,4.2318,688,0
2006-04-06,4.3363,4.3712,4.3363,4.3712,8253,0
2006-04-07,4.3625,4.3625,4.3189,4.345,1489,0
2006-04-10,4.3014,4.3189,4.2925,4.3189,4241,0
2006-04-11,4.3363,4.3363,4.3363,4.3363,2290,0
2006-04-12,4.3102,4.3538,4.3014,4.345,11230,0
2006-04-13,4.2925,4.3363,4.2925,4.2925,2981,0
2006-04-17,4.3189,4.3363,4.3102,4.3102,1377,0
2006-04-18,4.3014,4.3363,4.2925,4.3363,10886,0
2006-04-19,4.2925,4.3625,4.2753,4.3625,2403,0
2006-04-20,4.2753,4.345,4.2753,4.345,1489,0
2006-04-21,4.2753,4.3538,4.1359,4.1621,27279,0
2006-04-24,4.1182,4.1708,4.0657,4.1093,9055,0
2006-04-25,4.0831,4.0831,4.0221,4.0657,4011,0
2006-04-26,4.0657,4.1182,4.0657,4.0831,5618,0
2006-04-27,4.0571,4.0571,4.0221,4.0571,3668,0
2006-04-28,4.0221,4.0484,4.0048,4.0484,4241,0
2006-05-01,4.0221,4.0398,4.0221,4.0398,5045,0
2006-05-02,4.0221,4.0657,4.0221,4.0657,9397,0
2006-05-03,4.0221,4.0657,4.0221,4.0657,688,0
2006-05-04,4.0221,4.0657,4.0221,4.0221,1260,0
2006-05-05,4.0221,4.0571,4.0221,4.0571,458,0
2006-05-08,4.0309,4.0309,4.0221,4.0221,458,0
2006-05-09,4.0221,4.0571,4.0221,4.0571,803,0
2006-05-10,4.0221,4.0309,4.0221,4.0309,458,0
2006-05-11,4.0309,4.1007,4.0309,4.1007,1489,0
2006-05-12,4.0571,4.1879,4.0571,4.1879,2403,0
2006-05-15,4.1007,4.1879,4.1007,4.1879,16735,0
2006-05-16,4.1441,4.1441,4.0571,4.0571,916,0
2006-05-17,4.0571,4.0571,4.0571,4.0571,2290,0
2006-05-18,4.0571,4.0571,4.0571,4.0571,7451,0
2006-05-19,4.0571,4.1093,4.0571,4.0657,21776,0
2006-05-24,4.0657,4.1093,4.0657,4.0657,346,0
2006-05-26,4.0657,4.0657,4.0657,4.0657,6303,0
2006-05-31,4.0657,4.0657,4.0657,4.0657,916,0
2006-06-01,4.0747,4.0747,4.0747,4.0747,2981,0
2006-06-02,4.0831,4.0831,4.0571,4.0571,1146,0
2006-06-05,4.1007,4.1007,4.0135,4.0135,2290,0
2006-06-07,3.9701,3.9701,3.8477,3.9264,1260,0
2006-06-08,3.839,3.839,3.8128,3.8128,1146,0
2006-06-09,3.9264,4.0135,3.839,3.839,3668,0
2006-06-13,3.7954,3.7954,3.7954,3.7954,230,0
2006-06-14,3.752,3.752,3.752,3.752,916,0
2006-06-15,3.7431,3.8302,3.7431,3.7431,2403,0
2006-06-19,3.7431,3.9612,3.7431,3.9264,1377,0
2006-06-21,3.8826,3.8826,3.8826,3.8826,688,0
2006-06-22,3.8826,3.9612,3.8041,3.8826,11004,0
2006-06-23,3.839,3.839,3.7343,3.8216,13639,0
2006-06-26,3.7431,3.7954,3.6995,3.7954,49511,0
2006-06-27,4.4583,4.5369,4.3625,4.4235,39887,0
2006-06-28,4.3363,4.3363,3.9176,3.9701,52839,0
2006-06-29,4.0571,4.3276,3.9701,4.1879,21432,0
2006-06-30,4.1007,4.3625,4.0571,4.2664,30374,0
2006-07-03,4.7901,4.7988,4.4673,4.5807,44356,0
2006-07-05,4.7988,5.3394,4.6068,4.9736,79199,0
2006-07-06,5.1475,5.8892,5.0605,5.1216,184526,0
2006-07-07,5.0691,5.453,5.0691,5.453,50429,0
2006-07-10,5.4967,5.5406,4.9297,5.0605,92035,0
2006-07-11,5.3663,5.3663,5.1913,5.296,66475,0
2006-07-12,5.3833,5.5665,5.3833,5.453,63153,0
2006-07-13,5.5406,5.584,5.3663,5.3921,28425,0
2006-07-14,5.3047,5.3394,5.1913,5.261,8711,0
2006-07-17,5.235,5.4009,5.235,5.3663,34153,0
2006-07-18,5.4358,5.4445,5.1216,5.331,33238,0
2006-07-19,5.331,5.5141,5.331,5.4967,6992,0
2006-07-20,5.5317,5.5317,5.3047,5.4097,49970,0
2006-07-21,5.3663,5.3663,4.8861,4.9038,39542,0
2006-07-24,4.8861,5.104,4.8861,5.0691,57537,0
2006-07-25,5.1564,5.235,4.8949,4.9646,6761,0
2006-07-26,5.0168,5.0605,4.8685,4.8772,16047,0
2006-07-27,5.0605,5.1128,4.9736,4.9736,32206,0
2006-07-28,4.8423,4.9558,4.6679,4.6679,30946,0
2006-07-31,4.4935,4.5369,4.3625,4.5282,48712,0
2006-08-01,4.4061,4.6156,4.4061,4.4498,32323,0
2006-08-02,4.4061,4.5369,4.4061,4.5019,13639,0
2006-08-03,4.3886,4.6242,4.2402,4.4935,19026,0
2006-08-04,4.1879,4.5109,4.1879,4.5109,30832,0
2006-08-07,4.3102,4.476,4.3102,4.476,11463,0
2006-08-08,4.3886,4.4498,4.2142,4.4498,7219,0
2006-08-09,4.3625,4.4412,4.3625,4.4061,6417,0
2006-08-10,4.3625,4.4235,4.2228,4.3975,9969,0
2006-08-11,4.4061,4.4061,4.3189,4.3975,3668,0
2006-08-14,4.0571,4.2402,4.0484,4.1879,33927,0
2006-08-15,4.2318,4.3538,4.2318,4.3538,3208,0
2006-08-16,4.2664,4.3625,4.2664,4.3189,18454,0
2006-08-17,4.3276,4.3276,4.1967,4.2055,20059,0
2006-08-18,4.2925,4.3102,4.1271,4.3014,23724,0
2006-08-21,4.633,5.008,4.476,4.9736,76332,0
2006-08-22,5.0605,5.1216,5.0605,5.0866,23839,0
2006-08-23,5.2175,5.235,5.0516,5.0956,15129,0
2006-08-24,5.1391,5.1391,4.9119,4.9736,9743,0
2006-08-25,5.008,5.235,5.008,5.1651,5159,0
2006-08-28,5.235,5.3663,5.0255,5.1913,115185,0
2006-08-29,5.1742,5.1742,4.7202,4.9736,80687,0
2006-08-30,5.0605,5.0781,4.7988,4.8163,50201,0
2006-08-31,4.5545,4.6418,4.2753,4.4412,72437,0
2006-09-01,4.6242,4.6242,4.4498,4.5807,9513,0
2006-09-05,4.1621,4.4061,4.0571,4.3975,53409,0
2006-09-06,4.4323,4.4583,4.2925,4.3625,40114,0
2006-09-07,4.3014,4.5282,4.1007,4.5197,21547,0
2006-09-08,4.5807,4.7988,4.5807,4.7988,15356,0
2006-09-11,4.5282,4.6505,4.3625,4.5632,24069,0
2006-09-12,4.7813,4.7988,4.4061,4.5632,102465,0
2006-09-13,4.476,4.6765,4.4498,4.6505,204701,0
2006-09-14,4.6505,4.7988,4.6505,4.7117,112092,0
2006-09-15,4.7901,4.7988,4.5719,4.5719,10774,0
2006-09-18,4.4846,4.7988,4.3975,4.633,45847,0
2006-09-19,4.7202,4.7464,4.4583,4.4673,7563,0
2006-09-20,4.5458,4.5893,4.5109,4.5893,6875,0
2006-09-21,4.5019,4.5893,4.4323,4.5893,916,0
2006-09-22,4.5019,4.6418,4.4323,4.5545,12379,0
2006-09-25,4.4673,4.5197,4.4323,4.4846,7451,0
2006-09-26,4.4412,4.4846,4.4061,4.4673,1031,0
2006-09-27,4.3799,4.5197,4.3712,4.5197,6303,0
2006-09-28,4.5197,4.7027,4.4498,4.6156,10427,0
2006-09-29,4.5019,4.8423,4.4935,4.7725,8595,0
2006-10-02,4.7551,4.7551,4.6679,4.7202,10086,0
2006-10-03,4.6679,4.7464,4.5719,4.5719,21204,0
2006-10-04,4.5458,4.7117,4.5458,4.6591,18912,0
2006-10-05,4.6591,4.7288,4.6242,4.7288,29685,0
2006-10-06,4.7464,4.7551,4.6418,4.6505,11578,0
2006-10-09,4.6679,4.7551,4.6679,4.7464,9397,0
2006-10-10,4.6853,4.7551,4.6591,4.7027,27852,0
2006-10-11,4.7288,4.7288,4.7288,4.7288,1146,0
2006-10-12,4.7288,4.9385,4.7117,4.7988,25331,0
2006-10-13,4.7988,4.9119,4.7901,4.8685,18340,0
2006-10-16,4.8423,4.8423,4.7551,4.7551,6992,0
2006-10-17,4.6941,4.8772,4.6765,4.8336,28654,0
2006-10-18,4.7988,4.9208,4.7988,4.8949,27507,0
2006-10-19,4.9208,4.9385,4.8423,4.9297,1720,0
2006-10-20,4.9119,4.9119,4.8772,4.9119,1146,0
2006-10-23,4.9297,4.9558,4.8163,4.8163,11578,0
2006-10-24,4.8423,4.8511,4.7551,4.8511,6875,0
2006-10-25,4.8772,4.8772,4.7639,4.7639,4126,0
2006-10-26,4.8075,4.8075,4.5807,4.5807,14899,0
2006-10-27,4.5369,4.7813,4.5369,4.7813,5846,0
2006-10-30,4.7288,4.7288,4.5981,4.5981,2064,0
2006-10-31,4.5109,4.5632,4.4673,4.5369,14097,0
2006-11-01,4.4498,4.5369,4.4498,4.5282,5385,0
2006-11-02,4.6679,4.6679,4.5807,4.5807,6535,0
2006-11-03,4.5719,4.5807,4.5719,4.5807,1946,0
2006-11-06,4.4846,4.4846,4.4061,4.4846,7909,0
2006-11-07,4.5545,4.5807,4.3886,4.5807,8253,0
2006-11-08,4.6505,4.6765,4.5807,4.5807,4929,0
2006-11-09,4.5719,4.6679,4.5545,4.6679,11578,0
2006-11-10,4.6068,4.6068,4.5109,4.5545,13869,0
2006-11-13,4.4935,4.7027,4.4935,4.7027,16047,0
2006-11-14,4.6156,4.6156,4.345,4.5369,47106,0
2006-11-15,4.5807,4.6242,4.5632,4.5632,11578,0
2006-11-16,4.6505,4.6505,4.6418,4.6418,4011,0
2006-11-17,4.5369,4.6068,4.5369,4.6068,3668,0
2006-11-20,4.5807,4.5807,4.476,4.5019,19256,0
2006-11-21,4.5019,4.5369,4.4935,4.5019,10543,0
2006-11-22,4.5369,4.5369,4.4583,4.4935,5846,0
2006-11-24,4.4935,4.4935,4.4583,4.4673,4126,0
2006-11-27,4.4846,4.4846,4.3975,4.4583,803,0
2006-11-28,4.3799,4.4147,4.1967,4.345,13065,0
2006-11-29,4.3625,4.3886,4.2841,4.3625,12264,0
2006-11-30,4.3014,4.3363,4.2579,4.3014,46302,0
2006-12-01,4.2318,4.2664,4.1879,4.1967,31058,0
2006-12-04,4.1967,4.2318,4.1093,4.2318,38396,0
2006-12-05,4.2142,4.2318,4.0484,4.1441,21432,0
2006-12-06,4.1879,4.1879,4.0398,4.0484,59713,0
2006-12-07,4.0571,4.1007,3.8826,3.8826,241260,0
2006-12-08,3.8826,4.2753,3.8128,4.0484,95128,0
2006-12-11,4.1359,4.3102,4.1359,4.3014,21090,0
2006-12-12,4.2318,4.3625,4.2055,4.2841,11578,0
2006-12-13,4.2402,4.3625,4.2318,4.2318,11004,0
2006-12-14,4.1879,4.2318,4.1441,4.2142,21661,0
2006-12-15,4.2318,4.4935,4.2318,4.2753,53409,0
2006-12-18,4.3189,4.6068,4.3189,4.5458,15129,0
2006-12-19,4.6853,4.6941,4.4673,4.5369,19026,0
2006-12-20,4.4673,4.4935,4.4061,4.4061,20059,0
2006-12-21,4.345,4.4935,4.345,4.4846,9856,0
2006-12-22,4.4147,4.4673,4.4147,4.4673,2521,0
2006-12-26,4.3189,4.4498,4.3189,4.3625,25556,0
2006-12-27,4.4061,4.5019,4.345,4.4583,4355,0
2006-12-28,4.4935,4.5019,4.3625,4.5019,15356,0
2006-12-29,4.5019,4.5369,4.4061,4.4935,66819,0
2007-01-03,4.4235,4.6418,4.4235,4.5369,8941,0
2007-01-04,4.5109,4.6679,4.5109,4.6679,1146,0
2007-01-05,4.5807,4.8163,4.5807,4.8163,10203,0
2007-01-08,4.8336,4.9119,4.7551,4.7639,8366,0
2007-01-09,4.8511,4.9385,4.8511,4.9297,4812,0
2007-01-10,4.9385,4.9385,4.6679,4.7464,11230,0
2007-01-11,4.7464,4.9385,4.7464,4.9385,12836,0
2007-01-12,5.2001,5.5753,5.2001,5.4097,37481,0
2007-01-16,5.6274,5.6712,5.4097,5.4097,22118,0
2007-01-17,5.3483,5.4967,5.3483,5.4618,2981,0
2007-01-18,5.4618,5.6363,5.3483,5.6363,11119,0
2007-01-19,5.6363,5.6363,5.584,5.6363,8711,0
2007-01-22,5.549,5.6363,5.4967,5.6102,6535,0
2007-01-23,5.5317,5.8283,5.4097,5.8283,13409,0
2007-01-24,5.8892,5.9765,5.8892,5.9765,11805,0
2007-01-25,6.0638,6.0813,5.4794,5.4967,21893,0
2007-01-26,5.4881,5.4967,5.3663,5.4181,13523,0
2007-01-29,5.3744,5.4967,5.235,5.4967,20516,0
2007-01-30,5.5753,5.7499,5.5229,5.6625,8711,0
2007-01-31,5.584,5.6625,5.4967,5.6274,11578,0
2007-02-01,5.6712,5.68,5.6712,5.68,4585,0
2007-02-02,5.6886,5.7586,5.6886,5.7586,2641,0
2007-02-05,5.68,5.767,5.68,5.7063,2290,0
2007-02-06,5.68,5.7759,5.68,5.767,3668,0
2007-02-07,5.5577,5.7586,5.5577,5.7411,19256,0
2007-02-08,5.7323,5.7586,5.7323,5.7586,688,0
2007-02-09,5.9242,5.9242,5.7499,5.8807,5729,0
2007-02-12,5.7323,5.8109,5.6712,5.715,17192,0
2007-02-13,5.7063,5.7934,5.4794,5.5141,11463,0
2007-02-14,5.6712,5.7411,5.6712,5.7411,5270,0
2007-02-15,5.7063,5.933,5.7063,5.872,11119,0
2007-02-16,5.872,5.872,5.872,5.872,111,0
2007-02-20,5.9418,5.9418,5.8545,5.9067,4011,0
2007-02-21,5.9853,5.9853,5.8981,5.9158,2521,0
2007-02-22,5.9158,5.9158,5.9158,5.9158,111,0
2007-02-23,5.8892,5.9592,5.8022,5.9592,7451,0
2007-02-26,5.9853,6.0028,5.8456,5.9678,7563,0
2007-02-27,5.8807,6.0901,5.8807,5.9765,9628,0
2007-02-28,5.933,5.933,5.6363,5.767,16735,0
2007-03-02,5.8456,5.9067,5.8456,5.9067,2290,0
2007-03-05,5.8545,6.0901,5.8283,6.0377,7219,0
2007-03-06,6.0638,6.0638,5.9853,6.0028,5270,0
2007-03-07,6.0028,6.0028,5.7063,5.9242,2749,0
2007-03-08,6.0377,6.4129,6.0377,6.2908,28081,0
2007-03-09,6.2036,6.3952,6.2036,6.3952,9743,0
2007-03-12,6.2908,6.2908,4.9558,5.8807,42635,0
2007-03-13,5.9678,6.1339,5.9592,6.1161,7909,0
2007-03-14,5.9853,6.0638,5.9504,5.9592,9167,0
2007-03-15,6.0465,6.1772,6.0028,6.1686,5270,0
2007-03-16,6.2556,6.3433,6.2297,6.2993,4355,0
2007-03-19,6.2384,6.2908,6.2384,6.2733,3322,0
2007-03-20,6.2993,6.3781,6.282,6.3257,27165,0
2007-03-21,6.3257,6.4042,6.3168,6.3433,6992,0
2007-03-22,6.4129,6.4304,6.3168,6.3867,23839,0
2007-03-23,6.3257,6.3781,6.3257,6.3517,8827,0
2007-03-26,6.57,6.6484,6.3168,6.3952,27852,0
2007-03-27,6.5086,6.5086,6.4129,6.4216,6417,0
2007-03-28,6.3081,6.3781,6.2908,6.3257,25789,0
2007-03-29,6.3257,6.3257,6.1772,6.1772,3322,0
2007-03-30,6.2297,6.2297,6.0638,6.1075,8481,0
2007-04-02,6.0028,6.1509,6.0028,6.1075,13181,0
2007-04-03,6.1161,6.3517,6.1075,6.1161,33238,0
2007-04-04,6.1075,6.1947,5.8371,5.933,80115,0
2007-04-05,5.9941,6.2297,5.933,6.2297,16961,0
2007-04-09,6.1509,6.4563,6.0028,6.4129,29685,0
2007-04-10,6.1947,6.4129,5.7586,6.2908,29114,0
2007-04-11,6.3691,6.4042,6.1251,6.2993,16392,0
2007-04-12,6.3433,6.4216,6.1772,6.2908,19026,0
2007-04-13,6.3257,6.5437,6.3257,6.5001,21204,0
2007-04-16,6.6398,6.7269,6.4563,6.7097,30485,0
2007-04-17,6.7097,7.0235,6.6921,6.9801,32323,0
2007-04-18,6.9801,6.9801,6.7008,6.9363,19942,0
2007-04-19,6.9102,7.0148,6.9102,7.0148,5270,0
2007-04-20,6.9974,7.2329,6.9713,7.0586,25556,0
2007-04-23,7.076,7.1631,7.076,7.1631,12264,0
2007-04-24,7.1546,7.4249,7.1546,7.2679,15936,0
2007-04-25,7.1368,7.1979,7.076,7.1979,12032,0
2007-04-26,7.2592,7.2592,7.1022,7.2418,16158,0
2007-04-27,7.2418,7.4336,7.2418,7.4161,9397,0
2007-04-30,7.8875,8.0707,7.844,7.8525,74271,0
2007-05-01,7.9136,7.9136,7.5907,7.7218,26820,0
2007-05-02,7.6605,7.8263,7.6605,7.7651,16392,0
2007-05-03,7.844,7.8961,7.774,7.844,26247,0
2007-05-04,7.8179,7.8961,7.8179,7.8525,15356,0
2007-05-07,7.9136,7.9833,7.7218,7.8525,49170,0
2007-05-08,7.8875,7.9833,7.5995,7.8525,19256,0
2007-05-09,7.7651,8.0272,7.7651,7.9311,22577,0
2007-05-10,7.9395,8.0272,7.4949,7.5385,48712,0
2007-05-11,7.6344,7.8525,7.5471,7.5822,34497,0
2007-05-14,7.7651,7.844,7.4426,7.4685,45044,0
2007-05-15,7.4685,7.5733,7.3291,7.4336,26401,0
2007-05-16,7.3814,7.5471,7.2767,7.3116,18565,0
2007-05-17,7.7479,7.7479,7.1979,7.2329,30946,0
2007-05-18,7.2243,7.3988,7.1368,7.2855,42983,0
2007-05-21,7.3988,7.4426,7.1979,7.355,38163,0
2007-05-22,7.5298,7.7042,7.4075,7.4511,30832,0
2007-05-23,7.4249,7.5471,7.3902,7.5471,6417,0
2007-05-24,7.7218,7.8001,7.5471,7.5907,17308,0
2007-05-25,7.6344,7.9484,7.4596,7.844,38970,0
2007-05-29,7.774,7.8785,7.5733,7.844,29971,0
2007-05-30,7.8001,7.8961,7.7218,7.739,15242,0
2007-05-31,7.774,7.7826,7.5822,7.678,44010,0
2007-06-01,7.7218,7.8961,7.6256,7.8785,28883,0
2007-06-04,7.7218,7.9661,7.7218,7.9223,9628,0
2007-06-05,7.9223,7.9223,7.6605,7.6867,44702,0
2007-06-06,7.678,7.8875,7.6428,7.7915,60743,0
2007-06-07,7.8263,7.8348,7.6867,7.6955,6992,0
2007-06-08,7.7566,7.844,7.5298,7.5471,27735,0
2007-06-11,7.2855,7.739,7.2418,7.739,47374,0
2007-06-12,7.7479,7.844,7.4075,7.4161,35645,0
2007-06-13,7.4774,8.1141,7.2329,7.2504,23610,0
2007-06-14,7.5471,7.6256,7.4596,7.4596,6303,0
2007-06-15,7.5471,7.6428,7.4863,7.5822,5618,0
2007-06-18,7.5733,7.6344,7.364,7.5209,50087,0
2007-06-19,7.678,8.0619,7.678,8.0272,104414,0
2007-06-20,8.0707,8.2452,7.1283,7.3465,150718,0
2007-06-21,7.3465,8.0272,7.1631,7.7042,49627,0
2007-06-22,7.7042,7.7042,7.4426,7.4511,15589,0
2007-06-25,7.2504,7.678,7.2504,7.6344,23151,0
2007-06-26,7.7218,7.8961,7.7042,7.7042,16617,0
2007-06-27,7.7651,7.8525,7.739,7.8263,14556,0
2007-06-28,7.652,7.8263,7.6082,7.7566,12836,0
2007-06-29,7.7915,7.9136,7.7566,7.8525,22923,0
2007-07-02,7.5907,8.0967,7.1546,7.8612,1120116,0
2007-07-03,8.2187,8.2452,7.7651,7.8961,74956,0
2007-07-05,8.0967,8.7689,7.9745,8.7251,42751,0
2007-07-06,8.7514,8.7689,8.6728,8.7251,57766,0
2007-07-09,8.9775,8.9775,8.7077,8.943,175128,0
2007-07-10,8.8564,8.986,8.7161,8.7771,60058,0
2007-07-11,8.7251,8.7251,8.6114,8.6465,42865,0
2007-07-12,8.6551,8.6987,8.5156,8.6728,32664,0
2007-07-13,8.7077,8.7597,8.5066,8.6814,57652,0
2007-07-16,8.5507,8.9337,8.5507,8.8823,90774,0
2007-07-17,8.943,9.4236,8.8739,9.3268,40114,0
2007-07-18,9.1605,9.2918,8.969,9.2743,27391,0
2007-07-19,9.587,9.729,9.3775,9.511,63837,0
2007-07-20,9.773,9.773,9.537,9.668,43556,0
2007-07-23,10.033,10.733,10.024,10.286,98109,0
2007-07-24,10.425,10.452,10.175,10.407,86992,0
2007-07-25,10.471,10.566,10.268,10.471,44127,0
2007-07-26,10.226,10.329,9.789,10.123,42865,0
2007-07-27,9.946,10.095,9.859,9.859,16047,0
2007-07-30,10.041,10.636,10,10.417,164813,0
2007-07-31,10.471,10.514,10.322,10.505,71058,0
2007-08-01,10.434,10.541,10.338,10.357,36448,0
2007-08-02,10.381,10.461,10.286,10.381,66359,0
2007-08-03,10.381,10.381,10.322,10.367,32434,0
2007-08-06,10.338,10.4,10.14,10.304,88710,0
2007-08-07,9.886,10.304,9.1605,9.537,100744,0
2007-08-08,9.4932,9.4932,8.2887,8.2887,118050,0
2007-08-09,8.8121,8.8121,7.8525,7.9136,109572,0
2007-08-10,7.8785,8.9337,7.8525,8.7251,107393,0
2007-08-13,8.3322,8.8739,7.8961,8.6901,114959,0
2007-08-14,8.4632,8.5066,7.8525,7.8525,89399,0
2007-08-15,7.8525,8.4196,7.8525,8.0967,81833,0
2007-08-16,8.0529,8.0967,7.3902,7.6344,97079,0
2007-08-17,8.2016,8.376,8.2016,8.2278,46761,0
2007-08-20,8.2802,8.2802,8.0967,8.184,35302,0
2007-08-21,8.2802,9.0394,8.184,8.7161,55815,0
2007-08-22,8.7161,8.7689,8.6728,8.7251,29799,0
2007-08-23,8.5507,8.7251,8.498,8.6987,20403,0
2007-08-24,8.6204,8.7689,8.6204,8.7251,26132,0
2007-08-27,8.5156,8.6814,8.0967,8.376,46535,0
2007-08-28,8.4371,8.4371,8.1752,8.4196,25216,0
2007-08-29,8.4196,8.5943,8.3322,8.5507,60860,0
2007-08-30,8.5507,8.969,8.4806,8.9337,38510,0
2007-08-31,8.9337,8.9337,8.6465,8.8995,31058,0
2007-09-04,8.4896,8.7771,8.3672,8.5416,67736,0
2007-09-05,8.3322,8.943,7.7651,8.9337,85158,0
2007-09-06,8.8823,8.943,8.6901,8.9255,44241,0
2007-09-07,8.8648,8.943,8.8473,8.8995,17419,0
2007-09-10,8.7161,8.7946,8.1319,8.3937,60402,0
2007-09-11,8.1404,8.7689,8.1057,8.7514,44468,0
2007-09-12,8.5943,8.8121,8.2537,8.5507,27165,0
2007-09-13,8.498,8.498,8.2452,8.2537,8137,0
2007-09-14,8.2887,8.3585,8.1319,8.3322,20173,0
2007-09-17,8.3151,8.4109,8.2537,8.3848,22348,0
2007-09-18,8.3411,8.498,8.1579,8.4544,22348,0
2007-09-19,8.5507,8.943,8.5507,8.943,27165,0
2007-09-20,8.8995,9.3345,8.8121,9.1786,24641,0
2007-09-21,9.2482,9.596,9.0394,9.1961,40230,0
2007-09-24,9.3345,9.3775,8.5416,8.8213,26017,0
2007-09-25,8.8213,8.8213,8.4719,8.7422,22006,0
2007-09-26,8.8995,8.943,8.376,8.5679,15242,0
2007-09-27,8.5243,9.1005,8.4544,9.0834,11578,0
2007-09-28,8.7251,9.1186,8.7251,9.0569,17535,0
2007-10-01,8.7251,9.0748,8.7251,8.8213,40114,0
2007-10-02,8.7422,8.969,8.7422,8.9606,26132,0
2007-10-03,8.7077,9.0748,8.6639,9.0128,26476,0
2007-10-04,8.969,8.986,8.7251,8.943,11920,0
2007-10-05,9.1263,9.1434,8.8739,9.0569,8941,0
2007-10-08,8.8739,9.1701,8.8739,9.092,26476,0
2007-10-09,9.0306,9.3967,8.7514,9.3775,152434,0
2007-10-10,9.4663,9.4663,9.0394,9.213,45501,0
2007-10-11,8.9955,9.1605,8.7251,8.8564,30144,0
2007-10-12,8.7251,8.7514,8.5507,8.7514,30144,0
2007-10-15,8.6379,8.8564,8.6027,8.8564,13869,0
2007-10-16,8.7251,8.8995,8.3848,8.8914,12493,0
2007-10-17,8.8823,9.2654,8.8823,9.2654,22577,0
2007-10-18,9.2918,9.553,8.986,9.0483,17767,0
2007-10-19,9.0044,9.0044,8.6814,8.7251,7795,0
2007-10-22,8.6814,8.6814,8.184,8.4371,26362,0
2007-10-23,8.3062,8.6814,8.3062,8.6728,15129,0
2007-10-24,8.7597,8.7689,8.2452,8.6814,11230,0
2007-10-25,8.5943,8.6987,8.4896,8.6987,6535,0
2007-10-26,8.6814,8.6814,8.2624,8.3062,7795,0
2007-10-29,8.3322,8.3848,8.2104,8.35,34497,0
2007-10-30,8.2104,8.35,7.9395,7.9395,25902,0
2007-10-31,7.8875,7.8875,7.6256,7.678,34041,0
2007-11-01,7.5558,8.5853,7.5558,8.498,25442,0
2007-11-02,8.4632,8.7422,7.9572,7.9572,16503,0
2007-11-05,7.8001,8.4806,7.3902,8.0272,60976,0
2007-11-06,7.9833,8.3585,7.8612,8.2537,34956,0
2007-11-07,8.0096,8.2366,7.5471,7.5471,54542,0
2007-11-08,7.6955,7.905,7.5995,7.8348,7795,0
2007-11-09,7.844,7.844,7.5995,7.6344,4929,0
2007-11-12,7.5209,7.7651,7.5209,7.7651,11870,0
2007-11-13,7.9833,7.9922,7.739,7.8263,15936,0
2007-11-14,7.905,7.905,7.5471,7.6605,13297,0
2007-11-15,7.5995,7.6955,7.5733,7.6692,6417,0
2007-11-16,7.7651,7.9311,7.6344,7.8612,30144,0
2007-11-19,7.4685,7.6344,6.8055,6.8055,99482,0
2007-11-20,6.9538,7.1197,6.8753,6.9801,33583,0
2007-11-21,6.9801,7.5558,6.9801,7.5298,14671,0
2007-11-23,7.5645,8.1752,7.5645,7.9395,28196,0
2007-11-26,7.9833,8.1579,7.3465,7.3814,42161,0
2007-11-27,7.4336,7.6605,7.364,7.4075,21432,0
2007-11-28,7.4949,7.5385,6.9102,6.9801,68310,0
2007-11-29,7.4161,7.6082,7.1107,7.3814,60402,0
2007-11-30,7.4161,7.5033,7.1807,7.2592,63955,0
2007-12-03,7.3291,7.4161,7.1631,7.3203,37594,0
2007-12-04,7.1459,7.4161,7.1459,7.3203,39914,0
2007-12-05,7.3203,7.4511,7.1459,7.2329,35302,0
2007-12-06,7.2155,7.4336,7.0847,7.364,41831,0
2007-12-07,7.4075,7.4596,7.1721,7.4161,109684,0
2007-12-10,7.2939,7.3377,7.1459,7.2418,23839,0
2007-12-11,7.1368,7.2155,6.5785,6.8315,42178,0
2007-12-12,6.8315,7.364,6.8315,7.2155,9856,0
2007-12-13,7.2155,7.2155,6.6832,6.8315,10316,0
2007-12-14,6.8227,7.0498,6.8227,6.945,5846,0
2007-12-17,6.945,6.9974,6.7969,6.8142,53983,0
2007-12-18,6.7619,6.9974,6.6747,6.945,10774,0
2007-12-19,6.919,7.1107,6.7097,6.9102,39197,0
2007-12-20,7.0586,7.1459,6.6308,7.1022,25556,0
2007-12-21,7.1283,7.1283,6.7008,6.7269,47337,0
2007-12-24,6.6308,6.6572,5.5229,5.872,46302,0
2007-12-26,5.9592,6.2556,5.8371,6.1861,32893,0
2007-12-27,5.9853,6.5873,5.9853,6.5178,26704,0
2007-12-28,6.4216,6.4914,6.3257,6.3343,20974,0
2007-12-31,6.3257,6.5086,6.0203,6.0725,24183,0
2008-01-02,5.7934,6.8493,5.7934,6.5963,59597,0
2008-01-03,6.7008,6.919,6.3081,6.8493,55359,0
2008-01-04,6.8405,6.9801,6.439,6.9801,54671,0
2008-01-07,6.945,6.9801,5.8371,6.1161,126123,0
2008-01-08,6.1772,6.7708,6.0377,6.3691,54439,0
2008-01-09,6.2121,6.2297,6.0465,6.1947,27966,0
2008-01-10,6.282,6.7269,6.0552,6.4129,25216,0
2008-01-11,6.4563,6.5437,5.9765,6.1075,47448,0
2008-01-14,6.0465,6.4042,5.9158,6.2297,36678,0
2008-01-15,6.1509,6.4563,6.1075,6.2733,39311,0
2008-01-16,6.2646,6.448,5.9592,6.0901,27644,0
2008-01-17,6.1075,6.2121,5.584,5.7759,87906,0
2008-01-18,5.8456,6.0725,5.6017,5.7063,58337,0
2008-01-22,5.453,5.8545,5.3394,5.7847,33693,0
2008-01-23,5.6274,5.933,5.6102,5.872,7679,0
2008-01-24,5.9242,6.0465,5.7499,5.8807,55243,0
2008-01-25,5.8195,6.5873,5.8195,6.5178,26933,0
2008-01-28,6.4914,6.6832,6.3605,6.6484,34041,0
2008-01-29,6.5963,6.8927,6.5963,6.6398,53752,0
2008-01-30,6.5873,6.6048,5.767,5.9158,31862,0
2008-01-31,5.8456,6.0203,5.6712,5.9504,28309,0
2008-02-01,6.0203,6.3952,5.9941,6.1861,43783,0
2008-02-04,6.2297,6.6222,6.2036,6.4914,19256,0
2008-02-05,6.4304,6.4651,5.8195,6.0203,36702,0
2008-02-06,6.1075,6.1251,5.9853,6.0552,5960,0
2008-02-07,6.0287,6.0287,5.767,5.8892,19026,0
2008-02-08,5.9765,5.9941,5.8632,5.8632,6992,0
2008-02-11,5.9592,6.0638,5.8195,5.933,20284,0
2008-02-12,5.9504,5.9504,5.6538,5.7847,17649,0
2008-02-13,5.8283,5.9765,5.8283,5.933,8595,0
2008-02-14,5.9504,6.0377,5.9158,6.0117,17882,0
2008-02-15,6.0203,6.1161,6.0203,6.1161,7224,0
2008-02-19,5.6453,6.0987,5.6453,5.9592,49107,0
2008-02-20,6.0028,6.4129,6.0028,6.4129,28767,0
2008-02-21,6.3081,6.448,6.3081,6.4042,11004,0
2008-02-22,6.3257,6.3257,6.1509,6.1686,4470,0
2008-02-25,6.1598,6.2036,6.1161,6.1598,5045,0
2008-02-26,6.1075,6.1075,5.9678,5.9678,17535,0
2008-02-27,6.0552,6.1251,6.0203,6.0638,21661,0
2008-02-28,6.1861,6.4129,6.0725,6.4129,24641,0
2008-02-29,6.4216,6.4563,6.3605,6.3691,13639,0
2008-03-03,6.3691,6.3691,6.2121,6.282,792552,0
2008-03-04,6.3257,6.3257,6.1686,6.2209,23383,0
2008-03-05,6.3081,6.3168,6.2384,6.247,16503,0
2008-03-06,6.3343,6.4216,6.3081,6.4129,26589,0
2008-03-07,6.4129,6.4216,6.3691,6.3691,12607,0
2008-03-10,6.3691,6.3952,6.1424,6.1947,14097,0
2008-03-11,6.4563,6.4563,6.0287,6.2297,26132,0
2008-03-12,6.2384,6.2993,6.2036,6.2993,7108,0
2008-03-13,6.3343,6.5264,6.3257,6.4563,29914,0
2008-03-14,6.4129,6.4304,6.3691,6.3867,14899,0
2008-03-17,6.3867,6.4563,6.3517,6.4216,26933,0
2008-03-18,6.4563,6.4828,6.2036,6.2556,15356,0
2008-03-19,6.4563,6.5001,6.4216,6.474,48021,0
2008-03-20,6.4563,6.4563,6.3343,6.3433,21432,0
2008-03-24,6.3343,6.5178,6.3343,6.4042,29225,0
2008-03-25,6.4563,6.7619,6.439,6.7444,29685,0
2008-03-26,6.6832,6.7269,6.6747,6.7097,18340,0
2008-03-27,6.7008,6.7357,6.439,6.4914,20860,0
2008-03-28,6.5785,6.5785,6.2036,6.4129,47337,0
2008-03-31,6.4651,6.6136,6.4563,6.5612,24296,0
2008-04-01,6.6308,6.6921,6.5349,6.6921,71058,0
2008-04-02,6.2733,6.7533,6.2733,6.7357,19599,0
2008-04-03,6.7357,6.7533,6.7008,6.7269,14899,0
2008-04-04,6.7269,6.7619,6.7182,6.7269,28540,0
2008-04-07,6.7619,6.9276,6.7357,6.8666,30832,0
2008-04-08,6.8753,6.9801,6.7969,6.9363,24183,0
2008-04-09,6.9713,7.2418,6.9013,7.1459,45011,0
2008-04-10,7.2155,7.2329,7.0409,7.0673,39654,0
2008-04-11,7.076,7.1197,6.9801,6.9885,30259,0
2008-04-14,7.0586,7.0586,6.7182,6.7182,8539,0
2008-04-15,6.7269,6.788,6.7182,6.7182,4241,0
2008-04-16,6.7269,6.7619,6.5437,6.6308,21893,0
2008-04-17,6.7182,6.7182,6.6747,6.7182,20284,0
2008-04-18,6.8753,6.8753,6.7708,6.8055,8935,0
2008-04-21,6.7533,6.7533,6.7182,6.7182,12071,0
2008-04-22,6.7182,6.7269,6.6222,6.6222,8595,0
2008-04-23,6.6136,6.6136,6.5437,6.5612,9743,0
2008-04-24,6.6222,6.6484,6.57,6.57,2641,0
2008-04-25,6.6048,6.6136,6.5612,6.57,2641,0
2008-04-28,6.57,6.5963,6.5437,6.5437,174670,0
2008-04-29,6.5785,6.5785,6.1075,6.1947,174902,0
2008-04-30,6.2556,6.2556,6.0465,6.1339,13409,0
2008-05-01,6.1598,6.3257,6.1251,6.3257,6649,0
2008-05-02,6.4129,6.7182,6.2908,6.7182,11578,0
2008-05-05,6.6308,6.6747,6.5264,6.5264,8253,0
2008-05-06,6.5001,6.6048,6.5001,6.5785,6535,0
2008-05-07,6.5086,6.6747,6.448,6.6747,4126,0
2008-05-08,6.6484,6.6921,6.6222,6.6484,9167,0
2008-05-09,6.6832,6.7444,6.6398,6.6398,6795,0
2008-05-12,6.7182,6.7533,6.5963,6.7182,9737,0
2008-05-13,6.7182,6.9013,6.7182,6.8405,4812,0
2008-05-14,6.8315,6.8927,6.8055,6.8493,8311,0
2008-05-15,6.8842,6.8842,6.8405,6.8579,5045,0
2008-05-16,6.8666,6.8927,6.7182,6.7444,6637,0
2008-05-19,6.7357,6.7357,6.2121,6.2733,28150,0
2008-05-20,6.3081,6.3081,6.1947,6.2646,6992,0
2008-05-21,6.1686,6.1686,6.0813,6.1161,23038,0
2008-05-22,6.0638,6.2209,6.0552,6.2209,8841,0
2008-05-23,6.2209,6.2556,6.2209,6.2556,1835,0
2008-05-27,6.2556,6.4304,6.1861,6.4304,20860,0
2008-05-28,6.3867,6.3867,6.0552,6.0901,33693,0
2008-05-29,6.1161,6.1686,6.0203,6.0203,19043,0
2008-05-30,6.0287,6.282,6.0287,6.282,8137,0
2008-06-02,6.2556,6.2556,5.7847,5.9504,35837,0
2008-06-03,6.0377,6.0377,5.8109,5.8456,22348,0
2008-06-04,6.2733,6.2733,5.9504,6.0377,8437,0
2008-06-05,5.9853,6.2993,5.9853,6.1161,49627,0
2008-06-06,5.9765,6.1509,5.8981,6.1161,26820,0
2008-06-09,6.1598,6.3867,6.1598,6.2908,14786,0
2008-06-10,6.2993,6.3433,5.7586,5.9592,49214,0
2008-06-11,5.933,6.1161,5.933,6.0117,5960,0
2008-06-12,5.9941,6.0813,5.8195,5.9765,16276,0
2008-06-13,5.933,6.1947,5.8892,6.1947,3322,0
2008-06-16,6.2121,6.2209,6.0725,6.2036,7335,0
2008-06-17,6.2209,6.2733,6.1772,6.1772,8774,0
2008-06-18,6.1424,6.2036,6.1339,6.1598,5618,0
2008-06-19,6.5526,6.5526,6.1772,6.3081,36770,0
2008-06-20,6.3433,6.4042,6.1075,6.1424,11828,0
2008-06-23,6.0987,6.2036,6.0287,6.1772,17816,0
2008-06-24,6.0377,6.2121,6.0377,6.1424,7451,0
2008-06-25,6.1251,6.1686,6.0638,6.1509,8355,0
2008-06-26,6.1075,6.1947,6.0117,6.0813,2375,0
2008-06-27,6.1075,6.1424,6.1075,6.1075,2981,0
2008-06-30,6.1424,6.1598,6.0725,6.1251,4355,0
2008-07-01,6.0813,6.1772,6.0465,6.1772,8900,0
2008-07-02,6.1424,6.5526,6.1424,6.5526,9397,0
2008-07-03,6.5437,6.7533,6.5437,6.7182,7164,0
2008-07-07,6.5437,6.5785,6.5349,6.57,118928,0
2008-07-08,6.5437,6.5437,6.3433,6.3517,9397,0
2008-07-09,6.2733,6.2733,6.0377,6.0552,4641,0
2008-07-10,6.0203,6.0203,5.6189,5.9504,60904,0
2008-07-11,5.933,5.9765,5.8456,5.9418,7278,0
2008-07-14,6.0901,6.0901,5.6712,5.7759,10543,0
2008-07-15,5.8109,5.8109,5.6886,5.7847,17032,0
2008-07-16,5.7411,5.9242,5.3483,5.9242,7669,0
2008-07-17,5.872,5.872,5.715,5.7934,31770,0
2008-07-18,5.8371,5.8371,5.7586,5.7759,1489,0
2008-07-21,5.7411,5.7934,5.715,5.715,798,0
2008-07-22,5.715,5.8371,5.715,5.8371,3553,0
2008-07-23,5.8195,5.8892,5.7759,5.8892,7451,0
2008-07-24,5.7934,5.7934,5.68,5.68,4683,0
2008-07-25,5.7411,5.7499,5.6625,5.7236,10401,0
2008-07-28,5.7586,5.7586,5.584,5.584,8253,0
2008-07-29,5.5141,5.5577,5.3394,5.3394,9743,0
2008-07-30,5.3483,5.5056,5.3394,5.4445,10086,0
2008-07-31,5.4706,5.4706,5.4097,5.4097,2749,0
2008-08-01,5.3744,5.3744,5.3225,5.3663,7296,0
2008-08-04,5.3571,5.3833,5.2875,5.2875,6706,0
2008-08-05,5.2438,5.4009,5.235,5.235,14257,0
2008-08-06,5.2438,5.4097,5.2438,5.2789,10086,0
2008-08-07,5.2523,5.4794,5.2262,5.3047,22464,0
2008-08-08,5.3225,5.6017,5.2789,5.5406,24239,0
2008-08-11,5.4181,5.4967,5.2789,5.4794,21501,0
2008-08-12,5.5317,6.1251,5.4794,5.9242,60860,0
2008-08-13,5.8283,6.1947,5.7586,6.1339,22237,0
2008-08-14,6.0465,6.1509,6.0203,6.1509,11345,0
2008-08-15,6.0987,6.2556,5.9067,6.1947,20059,0
2008-08-18,6.1598,6.282,6.0377,6.0987,27279,0
2008-08-19,5.9678,6.2121,5.9158,5.9678,23528,0
2008-08-20,6.3257,6.448,5.9678,6.1598,45834,0
2008-08-21,6.1947,6.1947,5.9678,6.0987,9857,0
2008-08-22,5.9941,6.2384,5.9941,6.1861,16617,0
2008-08-25,6.2121,6.2384,5.9242,6.0028,19714,0
2008-08-26,6.0028,6.1598,5.8632,6.0465,16779,0
2008-08-27,6.0901,6.1861,5.8892,6.0725,17804,0
2008-08-28,6.0465,6.2297,5.9678,6.2297,4899,0
2008-08-29,6.1251,6.5873,6.1251,6.5086,11727,0
2008-09-02,6.5178,6.5785,6.3517,6.3605,8058,0
2008-09-03,6.474,6.6048,6.448,6.5612,9303,0
2008-09-04,6.1947,6.2908,5.933,6.1424,29123,0
2008-09-05,6.247,6.2908,6.1075,6.247,12150,0
2008-09-08,6.2993,6.3781,6.2121,6.3781,27369,0
2008-09-09,6.3691,6.3691,6.1686,6.1947,2981,0
2008-09-10,6.1598,6.2993,6.1075,6.2993,11004,0
2008-09-11,6.247,6.4129,6.1598,6.2384,24833,0
2008-09-12,6.1075,6.3081,6.1075,6.2209,13328,0
2008-09-15,6.1772,6.3257,6.1339,6.1947,8253,0
2008-09-16,6.1075,6.1509,5.8632,5.9765,5497,0
2008-09-17,5.715,5.8892,5.5753,5.6712,22167,0
2008-09-18,5.7586,5.8371,5.7323,5.8371,2064,0
2008-09-19,5.8981,5.933,5.6453,5.9067,26362,0
2008-09-22,5.8892,5.8981,5.68,5.8371,10543,0
2008-09-23,5.767,5.9242,5.715,5.9242,1835,0
2008-09-24,5.8371,5.8807,5.8371,5.8456,4470,0
2008-09-25,5.8195,5.9067,5.7847,5.872,4011,0
2008-09-26,5.8371,5.8892,5.4618,5.4881,50759,0
2008-09-29,5.4097,5.4097,5.1304,5.1475,6189,0
2008-09-30,5.1304,5.1828,5.1128,5.1651,2864,0
2008-10-01,5.1391,5.1391,4.7988,4.8511,52148,0
2008-10-02,4.8248,4.8248,4.0571,4.3538,72951,0
2008-10-03,4.3625,4.476,4.3625,4.4061,8651,0
2008-10-06,4.4323,4.4323,3.9785,4.0922,15476,0
2008-10-07,4.1007,4.3975,4.1007,4.3625,16392,0
2008-10-08,4.3712,4.3886,3.9701,4.0484,29092,0
2008-10-09,3.9701,3.9701,3.49,3.49,23123,0
2008-10-10,3.4027,3.6297,2.5739,3.6208,35049,0
2008-10-13,3.5597,3.6645,3.3593,3.4289,14327,0
2008-10-14,3.49,4.3799,3.3503,4.345,44871,0
2008-10-15,4.2664,4.2664,3.6731,3.6818,19714,0
2008-10-16,3.4638,4.1441,3.4638,4.1007,21192,0
2008-10-17,4.1182,4.4061,3.7166,4.3014,29114,0
2008-10-20,4.2402,4.2402,3.6297,3.752,17649,0
2008-10-21,3.8564,4.3712,3.8564,4.2841,11238,0
2008-10-22,4.0484,4.2925,3.6297,3.6645,24872,0
2008-10-23,3.5771,3.6645,3.3678,3.6471,19256,0
2008-10-24,3.1063,3.3593,3.0976,3.1845,6875,0
2008-10-27,3.3066,3.5338,3.1063,3.1934,17767,0
2008-10-28,2.7834,3.2108,2.7394,2.8882,25050,0
2008-10-29,2.9317,3.2806,2.5651,2.6437,82546,0
2008-10-30,2.731,2.7921,2.6175,2.7134,15242,0
2008-10-31,2.6525,2.6608,2.478,2.5129,200797,0
2008-11-03,2.5216,2.5915,2.2687,2.5216,14899,0
2008-11-04,2.5565,2.7394,2.5303,2.7394,6328,0
2008-11-05,2.9838,3.1147,2.8792,3.0798,23586,0
2008-11-06,2.9402,2.9402,2.7134,2.7221,12118,0
2008-11-07,2.6876,2.8355,2.6175,2.6175,6303,0
2008-11-10,2.6262,2.8703,2.6175,2.6175,18912,0
2008-11-11,2.6175,2.7134,2.6175,2.6784,1146,0
2008-11-12,2.6699,2.7921,2.5915,2.6262,9743,0
2008-11-13,2.6175,2.6175,2.5303,2.5739,6075,0
2008-11-14,2.5477,2.5477,2.478,2.5388,1260,0
2008-11-17,2.5303,2.5651,2.3383,2.3383,3095,0
2008-11-18,2.1727,2.6175,2.155,2.6175,22306,0
2008-11-19,2.5826,2.5826,2.3993,2.5039,8386,0
2008-11-20,2.4956,2.4956,2.3645,2.3993,4585,0
2008-11-21,2.3645,2.3645,2.2946,2.2946,11779,0
2008-11-24,2.2687,2.3034,2.2598,2.2687,2641,0
2008-11-25,2.2773,2.2773,2.1639,2.2598,1946,0
2008-11-26,2.225,2.225,2.0505,2.0505,207435,0
2008-11-28,2.0853,2.0853,2.0157,2.024,1377,0
2008-12-01,2.0157,2.0157,1.5182,1.6579,21057,0
2008-12-02,1.6665,1.7363,1.588,1.588,11013,0
2008-12-03,1.6141,1.6401,1.553,1.5703,60674,0
2008-12-04,1.6141,1.6141,1.5703,1.5793,36448,0
2008-12-05,1.553,1.553,1.2388,1.3262,135668,0
2008-12-08,1.2739,1.6579,1.2739,1.4221,29204,0
2008-12-09,1.4046,1.5618,1.4046,1.5618,158624,0
2008-12-10,1.5703,2.1201,1.5703,1.9722,26819,0
2008-12-11,2.0417,2.129,1.963,2.0678,27420,0
2008-12-12,2.0941,2.0941,2.0328,2.0678,15242,0
2008-12-15,1.9892,1.9892,1.9195,1.9283,3668,0
2008-12-16,1.8324,1.9108,1.7796,1.8324,9799,0
2008-12-17,1.8933,1.8933,1.7538,1.7538,9515,0
2008-12-18,1.7625,1.7796,1.7013,1.7538,15755,0
2008-12-19,1.7538,2.0068,1.7013,2.0068,24069,0
2008-12-22,1.9544,1.963,1.902,1.9108,2747,0
2008-12-23,1.9369,2.0068,1.7712,1.8324,56849,0
2008-12-24,1.806,1.806,1.7449,1.7449,619,0
2008-12-26,1.7276,1.7276,1.7101,1.7188,3441,0
2008-12-29,1.7363,2.1026,1.7013,1.7538,36896,0
2008-12-30,1.7449,1.8147,1.1342,1.7449,135355,0
2008-12-31,1.8324,1.8324,1.7101,1.7276,339111,0
2009-01-02,1.7188,1.7188,1.6317,1.6579,14097,0
2009-01-05,1.7013,1.7449,1.5357,1.6579,65374,0
2009-01-06,1.9722,1.9722,1.6141,1.7101,31231,0
2009-01-07,1.6579,1.7013,1.6401,1.6401,22552,0
2009-01-08,1.6839,1.6839,1.6317,1.6317,15217,0
2009-01-09,1.6927,1.7625,1.6751,1.7449,37019,0
2009-01-12,1.7625,1.7625,1.7363,1.7449,16939,0
2009-01-13,1.7188,1.7188,1.6579,1.6579,3208,0
2009-01-14,1.6491,1.6491,1.527,1.6141,14935,0
2009-01-15,1.6141,1.6141,1.4571,1.5093,30027,0
2009-01-16,1.527,1.527,1.4571,1.4833,12172,0
2009-01-20,1.527,1.527,1.3958,1.4221,5156,0
2009-01-21,1.4485,1.6579,1.4485,1.5004,27093,0
2009-01-22,1.5004,1.553,1.5004,1.527,2476,0
2009-01-23,1.6751,1.9283,1.553,1.7449,40315,0
2009-01-26,1.6579,1.6579,1.5618,1.6579,20630,0
2009-01-27,1.6579,1.7101,1.6053,1.7101,16735,0
2009-01-28,1.6839,1.6839,1.6141,1.6401,12950,0
2009-01-29,1.4221,1.6579,1.4221,1.6579,3799,0
2009-01-30,1.6665,1.6665,1.6317,1.6401,6535,0
2009-02-02,1.6579,1.7101,1.6579,1.7013,4241,0
2009-02-03,1.7276,1.8673,1.7101,1.7101,33954,0
2009-02-04,1.7188,1.7188,1.6141,1.6141,2521,0
2009-02-05,1.6141,1.7449,1.6141,1.7013,12950,0
2009-02-06,1.6751,1.6751,1.6579,1.6579,6992,0
2009-02-09,1.6579,1.9892,1.6579,1.7796,22805,0
2009-02-10,1.7796,1.7796,1.7449,1.7449,70718,0
2009-02-11,1.7449,1.7712,1.7449,1.7449,7679,0
2009-02-12,1.7449,1.7888,1.6927,1.7625,2290,0
2009-02-13,1.7449,1.7796,1.6927,1.7449,31105,0
2009-02-17,1.7188,1.7538,1.7013,1.7538,18912,0
2009-02-18,1.7888,1.963,1.7276,1.7449,21432,0
2009-02-19,1.7449,1.7712,1.6927,1.7449,29341,0
2009-02-20,1.7449,1.7796,1.7449,1.7712,5653,0
2009-02-23,1.7538,1.7888,1.7449,1.7449,4697,0
2009-02-24,1.7363,1.8234,1.7363,1.7888,13380,0
2009-02-25,1.7974,1.902,1.7974,1.806,7679,0
2009-02-26,1.7888,1.8147,1.7449,1.7974,11578,0
2009-02-27,1.7796,1.8147,1.7625,1.7888,26294,0
2009-03-02,1.7712,1.8933,1.7449,1.7538,6597,0
2009-03-03,1.7796,1.8234,1.7796,1.8147,25691,0
2009-03-04,1.6927,2.0941,1.6927,1.9722,32605,0
2009-03-05,2.0068,2.0941,1.7974,2.0941,37563,0
2009-03-06,2.0941,2.5565,2.0941,2.4343,17535,0
2009-03-09,2.3209,2.5303,2.3209,2.5303,9203,0
2009-03-10,2.3559,2.5303,2.3559,2.4866,24682,0
2009-03-11,2.5303,2.5826,2.3559,2.5477,28932,0
2009-03-12,2.5826,2.5915,2.3559,2.5303,37135,0
2009-03-13,2.5303,2.7746,2.5303,2.7571,12069,0
2009-03-16,2.7394,2.7746,2.6,2.7046,11918,0
2009-03-17,2.6525,2.7746,2.6525,2.7746,3441,0
2009-03-18,2.7046,2.8355,2.7046,2.7921,4812,0
2009-03-19,2.7746,3.0538,2.7746,3.0538,16906,0
2009-03-20,3.0538,3.0976,2.8792,3.0101,7451,0
2009-03-23,3.1761,3.7431,3.0448,3.3765,19708,0
2009-03-24,3.4725,3.5338,2.8095,3.0448,16507,0
2009-03-25,2.7921,3.0101,2.731,3.0016,5159,0
2009-03-26,3.0538,3.0538,2.8095,2.8617,15935,0
2009-03-27,2.7921,2.8444,2.5651,2.6349,2736,0
2009-03-30,2.3294,2.7921,2.3123,2.7921,4360,0
2009-03-31,2.8532,2.9578,2.6175,2.6876,5846,0
2009-04-01,2.6262,2.8355,2.6175,2.8355,3553,0
2009-04-02,2.8355,3.0538,2.8269,2.8355,4752,0
2009-04-03,2.7485,2.8269,2.7046,2.7485,572,0
2009-04-06,2.8355,3.0101,2.7046,2.8967,2641,0
2009-04-07,2.8095,2.8095,2.7134,2.7134,572,0
2009-04-08,2.7221,2.8355,2.7221,2.8355,5862,0
2009-04-09,2.9142,3.0538,2.7046,2.7921,8022,0
2009-04-13,2.9667,3.0538,2.3559,3.0538,11254,0
2009-04-14,2.8882,2.9838,2.8269,2.8269,1377,0
2009-04-15,2.9142,3.0538,2.9142,2.9751,1946,0
2009-04-16,2.8444,3.3157,2.7834,2.9488,23497,0
2009-04-17,3.0101,3.4289,2.923,3.2282,28392,0
2009-04-20,3.1671,3.2108,2.9488,3.1063,7335,0
2009-04-21,3.0189,3.1409,3.0189,3.1409,3843,0
2009-04-22,3.1845,3.49,3.1497,3.4027,11689,0
2009-04-23,3.49,3.6471,3.49,3.5509,18625,0
2009-04-24,3.6471,4.2318,3.4027,3.8826,36890,0
2009-04-27,3.7166,3.9961,3.6123,3.8651,4505,0
2009-04-28,3.6123,4.0309,3.6123,3.8826,3639,0
2009-04-29,3.9701,4.0571,3.9612,3.9701,5618,0
2009-04-30,3.9701,3.9701,3.5424,3.9264,17591,0
2009-05-01,3.839,3.8651,3.5771,3.839,14097,0
2009-05-04,3.6382,3.9085,2.6175,3.6645,41594,0
2009-05-05,3.5424,3.8651,3.5424,3.7691,10027,0
2009-05-06,3.8477,3.8477,3.5946,3.7083,5973,0
2009-05-07,3.8737,3.8737,3.5597,3.839,7563,0
2009-05-08,3.752,3.839,3.5075,3.752,3490,0
2009-05-11,3.6382,3.9001,3.3066,3.5597,29061,0
2009-05-12,3.6382,3.8477,3.1324,3.49,40226,0
2009-05-13,3.3244,3.3941,3.202,3.2282,2580,0
2009-05-14,3.2719,3.7343,3.0538,3.0538,29816,0
2009-05-15,3.1236,3.1236,2.9667,3.0885,8110,0
2009-05-18,3.202,3.49,3.0625,3.2195,25476,0
2009-05-19,3.2195,3.5771,3.0625,3.5771,18321,0
2009-05-20,3.7255,3.7866,3.2108,3.5597,17767,0
2009-05-21,3.7083,3.7954,3.1236,3.1409,21080,0
2009-05-22,3.2195,3.3503,3.1497,3.333,1260,0
2009-05-26,3.3593,3.3593,3.3244,3.3244,629,0
2009-05-27,3.2806,3.2806,3.1409,3.1497,6087,0
2009-05-28,3.2719,3.2806,3.0016,3.1409,10886,0
2009-05-29,3.0976,3.5338,3.0625,3.333,29654,0
2009-06-01,3.3593,3.3593,3.1497,3.2806,1146,0
2009-06-02,3.4027,3.4027,3.2719,3.2719,3441,0
2009-06-03,3.2806,3.4464,3.2457,3.3853,4569,0
2009-06-04,3.4725,3.6471,3.4376,3.6471,8885,0
2009-06-05,3.4725,3.6907,3.4725,3.6208,5502,0
2009-06-08,3.7691,3.839,3.6645,3.7778,4355,0
2009-06-09,3.7778,3.9435,3.6907,3.9435,4812,0
2009-06-10,3.839,3.8564,3.7431,3.7431,6914,0
2009-06-11,3.839,3.9264,3.8041,3.9264,29341,0
2009-06-12,3.8915,3.8915,3.8651,3.8915,1260,0
2009-06-15,3.9176,3.9701,3.7083,3.8564,6535,0
2009-06-16,3.7166,3.9264,3.7166,3.9264,8366,0
2009-06-17,3.8128,3.9264,3.8128,3.9264,1031,0
2009-06-18,3.839,3.8477,3.839,3.8477,2182,0
2009-06-19,3.9176,4.1007,3.7954,3.8564,14097,0
2009-06-22,3.9435,3.9435,3.6645,3.6645,2121,0
2009-06-23,3.6731,4.0571,3.5687,3.6645,11524,0
2009-06-24,3.7866,4.1793,3.7083,4.0831,14640,0
2009-06-25,3.9612,4.0571,3.8041,3.8041,4573,0
2009-06-26,4.0135,4.1007,4.0135,4.1007,4687,0
2009-06-29,4.1879,4.345,4.1093,4.2753,23581,0
2009-06-30,4.3538,4.3625,4.1879,4.3625,31034,0
2009-07-01,4.3625,4.4498,4.3538,4.4323,26947,0
2009-07-02,4.3014,4.3975,4.1182,4.2142,3118,0
2009-07-06,4.6505,4.6505,4.3276,4.5893,53012,0
2009-07-07,4.5893,4.6679,4.2142,4.3975,16660,0
2009-07-08,4.3189,4.4498,4.2142,4.2753,30622,0
2009-07-09,4.3799,4.5369,4.3625,4.4147,23023,0
2009-07-10,4.3975,4.6591,4.3975,4.6591,9540,0
2009-07-13,4.7901,4.7901,4.6765,4.7551,8439,0
2009-07-14,4.6418,4.8075,4.5545,4.8075,12284,0
2009-07-15,4.8861,4.8861,4.8075,4.8075,4126,0
2009-07-16,4.8075,5.0168,4.8075,4.8861,54057,0
2009-07-17,4.9297,5.331,4.9297,5.0866,46844,0
2009-07-20,5.2001,5.4268,5.2001,5.3833,22440,0
2009-07-21,5.8371,5.8371,4.8511,5.5753,45799,0
2009-07-22,5.584,5.6625,5.3571,5.5753,33339,0
2009-07-23,5.6102,5.6712,5.5406,5.6274,13676,0
2009-07-24,5.7063,5.7063,5.5056,5.6274,14594,0
2009-07-27,5.7586,5.7586,5.6274,5.715,17078,0
2009-07-28,5.6712,5.7934,5.584,5.7934,19765,0
2009-07-29,5.7586,5.933,5.7586,5.7934,24757,0
2009-07-30,5.9765,5.9765,5.6975,5.7934,14995,0
2009-07-31,5.7847,5.7847,5.6886,5.7499,17093,0
2009-08-03,5.7499,6.0987,5.7499,6.0465,72697,0
2009-08-04,6.0117,6.0117,5.6625,6.0028,55504,0
2009-08-05,6.0287,6.0287,5.9067,5.933,1603,0
2009-08-06,5.8632,5.9418,5.8632,5.9067,7335,0
2009-08-07,6.2908,6.2908,5.872,6.0901,25225,0
2009-08-10,6.1509,6.1509,5.9418,6.0813,12908,0
2009-08-11,6.0028,6.0203,5.4097,5.8456,35571,0
2009-08-12,5.7586,5.7586,5.4009,5.5406,31436,0
2009-08-13,5.4881,5.584,5.3225,5.4181,2145,0
2009-08-14,5.4097,5.4181,5.2089,5.2175,13704,0
2009-08-17,5.2089,5.2089,4.3625,4.8949,17552,0
2009-08-18,4.6765,4.8163,4.5369,4.5807,19363,0
2009-08-19,4.1793,4.633,4.1793,4.633,14033,0
2009-08-20,4.6505,4.6679,4.5632,4.6679,12974,0
2009-08-21,4.7202,5.0255,4.7202,5.0255,7820,0
2009-08-24,4.7117,4.8685,4.7117,4.7725,34661,0
2009-08-25,4.9646,4.9646,4.7117,4.7202,12028,0
2009-08-26,4.7117,4.7639,4.4935,4.7551,19850,0
2009-08-27,4.7988,4.9646,4.6853,4.6853,7031,0
2009-08-28,4.8075,5.5141,4.8075,5.4445,37551,0
2009-08-31,5.6453,5.6712,4.7988,5.104,111468,0
2009-09-01,5.5141,5.6712,5.1128,5.1913,62844,0
2009-09-02,5.0691,5.1913,4.633,4.7639,37165,0
2009-09-03,4.7288,5.4794,4.7288,5.3135,18891,0
2009-09-04,5.0516,5.3833,4.7117,5.0605,36189,0
2009-09-08,5.2001,5.331,4.8423,4.9736,43159,0
2009-09-09,4.9385,5.1828,4.7988,5.1828,30043,0
2009-09-10,5.1391,5.1391,4.86,5.0255,9387,0
2009-09-11,4.9818,5.0691,4.8861,4.9208,17348,0
2009-09-14,4.9646,4.9646,4.7202,4.8248,24376,0
2009-09-15,4.7988,4.9385,4.7988,4.8861,8936,0
2009-09-16,4.9208,5.0956,4.9208,4.9905,14384,0
2009-09-17,5.0168,5.1828,5.0168,5.1742,11808,0
2009-09-18,5.0781,5.1304,4.86,4.9646,43511,0
2009-09-21,4.9558,5.0255,4.8075,4.9119,11349,0
2009-09-22,4.8949,4.9469,4.8163,4.8861,25108,0
2009-09-23,4.9119,5.104,4.8511,5.104,17092,0
2009-09-24,5.0866,5.235,4.9469,5.0605,28021,0
2009-09-25,5.008,5.1475,4.9385,5.1391,9236,0
2009-09-28,5.0866,5.1913,5.0605,5.0866,12795,0
2009-09-29,5.1475,5.235,5.0691,5.235,14351,0
2009-09-30,5.1564,5.2175,4.86,4.86,13172,0
2009-10-01,4.9297,5.1828,4.9297,5.0516,8253,0
2009-10-02,5.0691,5.1651,5.0168,5.0168,2981,0
2009-10-05,4.9905,5.1475,4.8949,5.1475,16314,0
2009-10-06,5.0781,5.235,4.9297,5.235,22567,0
2009-10-07,5.1304,5.235,5.104,5.1913,7356,0
2009-10-08,5.2001,5.2001,5.0866,5.1128,5045,0
2009-10-09,5.0781,5.0781,4.8511,4.9038,21931,0
2009-10-12,4.9119,5.0605,4.8861,4.9208,6535,0
2009-10-13,4.9208,4.9736,4.9208,4.9208,1031,0
2009-10-14,4.8423,4.9736,4.8423,4.9119,4764,0
2009-10-15,4.9736,4.9736,4.9646,4.9736,2864,0
2009-10-16,4.9385,5.0255,4.9385,5.0168,3603,0
2009-10-19,5.1128,5.1128,4.9297,4.9297,4664,0
2009-10-20,4.9297,5.0516,4.9297,4.9297,458,0
2009-10-21,5.0516,5.1304,4.9818,5.0255,10674,0
2009-10-22,5.0255,5.0605,4.9297,5.0431,6303,0
2009-10-23,5.0605,5.1742,5.0605,5.0605,6075,0
2009-10-26,5.104,5.104,4.7117,4.8423,20804,0
2009-10-27,4.6068,4.8511,3.8216,4.7117,15744,0
2009-10-28,4.7464,4.7464,4.7117,4.7117,6075,0
2009-10-29,4.7117,4.7551,4.6765,4.6765,12865,0
2009-10-30,4.8075,5.0516,4.6765,5.0168,48468,0
2009-11-02,5.104,5.4097,5.0691,5.2523,33337,0
2009-11-03,5.3571,5.3571,5.3135,5.3483,4126,0
2009-11-04,5.3483,5.3571,5.0956,5.235,2981,0
2009-11-05,5.3394,5.3394,5.1475,5.2175,3553,0
2009-11-06,5.0255,5.1304,4.8511,5.1216,9519,0
2009-11-09,5.3483,5.3744,5.2001,5.3225,40572,0
2009-11-10,5.3571,5.3921,5.2523,5.3047,18095,0
2009-11-11,5.2001,5.2438,5.1128,5.235,11578,0
2009-11-12,5.261,5.331,5.2089,5.235,4585,0
2009-11-13,5.2698,5.3047,5.0956,5.2001,748,0
2009-11-16,5.1216,5.2089,5.104,5.2089,2511,0
2009-11-17,5.2523,5.3833,5.2089,5.235,3383,0
2009-11-18,5.2001,5.2089,5.1564,5.2089,7755,0
2009-11-19,5.2089,5.2875,4.9905,5.0431,5045,0
2009-11-20,5.1828,5.2001,4.9558,5.1304,5729,0
2009-11-23,5.1564,5.296,5.1564,5.1564,2864,0
2009-11-24,5.1742,5.261,5.1128,5.2089,10796,0
2009-11-25,5.2523,5.3833,5.2523,5.3833,6989,0
2009-11-27,5.3921,5.3921,5.3571,5.3571,3190,0
2009-11-30,5.4097,5.7063,5.3833,5.4967,20361,0
2009-12-01,5.4445,5.9765,5.4445,5.8981,37346,0
2009-12-02,6.2993,7.0847,6.2993,6.5873,110042,0
2009-12-03,7.1459,7.1459,6.3081,6.4828,38067,0
2009-12-04,6.6484,6.9801,6.5349,6.5873,27391,0
2009-12-07,6.9713,7.7651,6.9627,7.6256,160511,0
2009-12-08,7.7218,7.8263,7.5471,7.774,62815,0
2009-12-09,7.844,8.0096,7.3377,7.4949,51356,0
2009-12-10,7.4511,7.4511,7.1283,7.1546,38293,0
2009-12-11,7.1459,7.2592,6.9801,7.0409,41608,0
2009-12-14,7.0673,7.8699,7.0673,7.8699,42642,0
2009-12-15,7.8001,7.8961,7.4249,7.7651,40868,0
2009-12-16,7.8961,7.905,7.6605,7.8612,23689,0
2009-12-17,7.8699,8.0272,7.6344,7.739,18625,0
2009-12-18,7.5209,7.8612,7.0673,7.3725,46287,0
2009-12-21,7.3377,8.0272,7.3377,7.7651,45810,0
2009-12-22,7.7826,7.8961,7.6344,7.739,54350,0
2009-12-23,7.774,8.0272,7.7042,7.7915,66592,0
2009-12-24,7.774,8.0272,7.7479,7.8785,33368,0
2009-12-28,8.0707,8.4284,7.9745,8.3672,169315,0
2009-12-29,8.5331,8.6728,8.376,8.5507,63673,0
2009-12-30,8.5416,8.5853,8.2972,8.5853,48172,0
2009-12-31,8.6204,8.7077,8.5507,8.7077,42132,0
2010-01-04,8.943,9.685,8.7771,9.3524,147661,0
2010-01-05,9.3967,9.859,9.3967,9.817,133480,0
2010-01-06,9.946,9.946,9.596,9.763,95354,0
2010-01-07,9.859,9.886,9.4752,9.659,43381,0
2010-01-08,9.756,9.878,9.615,9.852,35959,0
2010-01-11,9.852,10.636,9.789,10.636,161063,0
2010-01-12,10.671,10.706,9.859,10.166,137332,0
2010-01-13,10.461,10.733,9.833,10.662,255929,0
2010-01-14,10.802,11.123,10.434,10.776,152254,0
2010-01-15,10.906,10.906,10.113,10.251,72113,0
2010-01-19,10.2,10.758,10.2,10.381,263887,0
2010-01-20,10.442,10.602,10.033,10.495,94499,0
2010-01-21,10.55,10.897,9.868,9.981,123264,0
2010-01-22,10.086,10.184,9.596,9.901,91775,0
2010-01-25,10.086,10.471,9.981,10.033,125518,0
2010-01-26,10.226,10.602,10.033,10.452,100785,0
2010-01-27,10.304,11.083,10.304,10.531,141659,0
2010-01-28,10.733,10.889,10.487,10.794,93818,0
2010-01-29,10.853,11.516,10.853,11.351,241068,0
2010-02-01,11.542,11.561,11.36,11.387,214258,0
2010-02-02,11.561,11.779,11.394,11.49,231957,0
2010-02-03,11.64,11.684,11.551,11.577,173245,0
2010-02-04,11.675,11.727,11.499,11.657,142445,0
2010-02-05,11.719,11.719,9.2576,9.843,555091,0
2010-02-08,10.033,10.861,9.946,10.794,222267,0
2010-02-09,11.114,11.465,10.26,10.611,198238,0
2010-02-10,10.645,11.159,10.618,11.02,146372,0
2010-02-11,11.222,11.568,11.123,11.404,208898,0
2010-02-12,11.49,12.173,10.967,11.516,372275,0
2010-02-16,11.969,12.81,11.96,12.81,465014,0
2010-02-17,13.141,14.031,13.141,13.524,602167,0
2010-02-18,13.734,14.144,13.646,13.959,711899,0
2010-02-19,14.066,14.503,13.959,14.056,539738,0
2010-02-22,14.388,14.88,14.334,14.815,663507,0
2010-02-23,14.692,14.798,14.136,14.307,448318,0
2010-02-24,13.811,13.811,11.255,11.317,1690663,0
2010-02-25,11.065,12.111,10.749,11.979,650213,0
2010-02-26,11.342,11.864,11.255,11.36,462081,0
2010-03-01,11.594,12.155,10.959,12.145,590976,0
2010-03-02,11.779,12.238,11.36,11.907,642932,0
2010-03-03,11.882,12.111,11.594,11.882,370505,0
2010-03-04,11.805,11.805,11.212,11.307,496730,0
2010-03-05,11.333,11.431,10.967,11.114,399697,0
2010-03-08,11.159,11.333,10.942,11.248,250459,0
2010-03-09,11.29,11.29,10.697,10.897,309767,0
2010-03-10,10.87,10.87,10.313,10.505,368934,0
2010-03-11,10.531,10.558,10.166,10.522,222126,0
2010-03-12,10.74,10.836,10.381,10.471,209486,0
2010-03-15,10.295,10.478,10.218,10.26,222077,0
2010-03-16,10.234,10.471,10.033,10.452,258969,0
2010-03-17,10.558,10.636,10.21,10.234,119558,0
2010-03-18,10.157,10.251,10.076,10.244,108609,0
2010-03-19,10.251,10.304,9.981,10.175,181447,0
2010-03-22,10.041,10.095,9.859,10.015,138661,0
2010-03-23,9.797,10.234,9.797,10.184,68764,0
2010-03-24,9.963,10.21,9.919,10.21,100124,0
2010-03-25,10.374,10.374,10.095,10.218,101094,0
2010-03-26,10.313,10.313,10.05,10.21,94692,0
2010-03-29,10.184,10.39,10.14,10.367,190429,0
2010-03-30,10.21,10.55,10.21,10.495,253269,0
2010-03-31,10.531,10.653,10.295,10.461,89486,0
2010-04-01,10.357,10.495,10.06,10.2,165765,0
2010-04-05,10.123,10.906,10.123,10.88,173580,0
2010-04-06,10.942,11.123,10.897,11.073,131698,0
2010-04-07,11.114,11.222,11.011,11.114,75792,0
2010-04-08,11.038,11.065,10.618,10.724,90295,0
2010-04-09,10.749,11.038,10.576,10.992,65095,0
2010-04-12,10.915,11.273,10.758,10.967,105323,0
2010-04-13,10.827,11.038,10.602,10.794,61647,0
2010-04-14,10.662,10.768,10.471,10.585,75109,0
2010-04-15,10.407,10.495,10.033,10.21,153411,0
2010-04-16,10.21,10.374,9.963,10.06,67174,0
2010-04-19,10.06,10.06,9.596,9.729,95434,0
2010-04-20,9.886,9.886,9.634,9.71,91341,0
2010-04-21,9.833,9.868,9.625,9.817,131758,0
2010-04-22,9.807,10.381,9.797,10.367,99409,0
2010-04-23,10.452,10.74,10.234,10.585,118599,0
2010-04-26,10.679,11.011,10.602,10.843,109511,0
2010-04-27,10.87,10.915,10.39,10.425,101711,0
2010-04-28,10.434,10.627,10.434,10.442,105654,0
2010-04-29,10.662,10.662,10.218,10.442,88058,0
2010-04-30,10.531,10.576,10.304,10.417,175750,0
2010-05-03,10.407,10.827,10.407,10.593,88785,0
2010-05-04,11.083,11.342,10.776,11.204,142905,0
2010-05-05,11.168,11.333,10.992,11.29,134586,0
2010-05-06,11.29,11.594,5.7236,11.248,379176,0
2010-05-07,11.114,11.387,10.06,10.244,265254,0
2010-05-10,10.495,10.932,10.495,10.809,102913,0
2010-05-11,10.531,11.168,10.531,11.133,132574,0
2010-05-12,11.168,11.796,11.159,11.746,157031,0
2010-05-13,11.805,12.215,11.746,12.215,151411,0
2010-05-14,12.199,12.199,11.456,11.675,75042,0
2010-05-17,11.561,11.684,10.932,11.394,63913,0
2010-05-18,11.438,11.892,11.438,11.507,93589,0
2010-05-19,11.631,12.302,11.631,12.103,145169,0
2010-05-20,12.05,12.05,11.02,11.248,153317,0
2010-05-21,11.282,11.613,11.194,11.49,65389,0
2010-05-24,11.525,11.613,11.23,11.465,56058,0
2010-05-25,11.255,11.317,10.88,11.204,122427,0
2010-05-26,11.255,11.675,10.951,11.011,103821,0
2010-05-27,10.942,11.49,10.942,11.333,45568,0
2010-05-28,11.422,11.465,11.065,11.431,87979,0
2010-06-01,11.387,11.577,11.083,11.106,159316,0
2010-06-02,11.038,11.299,10.827,11.29,39694,0
2010-06-03,11.176,11.282,10.923,11.176,60176,0
2010-06-04,10.87,11.159,10.611,10.794,78126,0
2010-06-07,10.951,11.09,9.71,9.739,123876,0
2010-06-08,9.72,9.99,9.4134,9.511,120128,0
2010-06-09,9.651,9.99,9.596,9.642,85025,0
2010-06-10,9.824,10.05,9.578,9.981,90095,0
2010-06-11,9.972,10.688,9.893,10.461,102614,0
2010-06-14,10.531,10.843,10.367,10.425,137289,0
2010-06-15,10.417,10.861,10.417,10.818,145723,0
2010-06-16,11.029,11.465,10.802,11.29,189151,0
2010-06-17,11.691,11.882,10.495,11.265,202421,0
2010-06-18,11.342,11.657,11.133,11.282,102394,0
2010-06-21,11.307,11.307,10.566,10.679,102561,0
2010-06-22,10.688,10.951,10.566,10.611,63291,0
2010-06-23,10.627,10.836,10.295,10.531,97930,0
2010-06-24,10.618,10.906,10.226,10.776,110152,0
2010-06-25,10.906,10.906,10.329,10.715,995623,0
2010-06-28,10.749,10.827,10.495,10.55,149986,0
2010-06-29,10.478,10.541,9.773,9.852,170101,0
2010-06-30,9.868,10.007,9.527,9.561,125135,0
2010-07-01,9.634,9.981,9.4752,9.901,156117,0
2010-07-02,9.919,10.05,9.605,9.739,103501,0
2010-07-06,9.817,9.963,9.52,9.537,218738,0
2010-07-07,9.545,9.781,9.4932,9.763,75806,0
2010-07-08,9.807,9.972,9.677,9.928,68903,0
2010-07-09,9.972,10.381,9.878,10.338,81638,0
2010-07-12,10.374,10.505,9.963,9.981,100770,0
2010-07-13,10.113,10.471,9.981,10.452,141757,0
2010-07-14,10.461,10.478,10.304,10.478,57334,0
2010-07-15,10.514,10.541,10.041,10.166,92771,0
2010-07-16,10.123,10.295,9.634,9.71,100361,0
2010-07-19,9.773,9.833,9.3874,9.4134,98329,0
2010-07-20,9.2918,9.729,9.1881,9.71,94169,0
2010-07-21,9.739,9.739,9.3712,9.4236,115842,0
2010-07-22,9.596,9.694,9.4752,9.677,74179,0
2010-07-23,9.677,9.773,9.4932,9.763,55515,0
2010-07-26,9.797,9.833,9.4336,9.634,94980,0
2010-07-27,9.694,9.729,9.4134,9.634,78268,0
2010-07-28,9.596,9.634,9.2482,9.2576,77377,0
2010-07-29,9.3345,9.3967,8.9513,9.1091,58042,0
2010-07-30,8.9088,9.3004,8.9088,9.092,52062,0
2010-08-02,9.2482,9.578,9.1701,9.561,78651,0
2010-08-03,9.511,9.739,9.3775,9.615,67917,0
2010-08-04,9.605,9.702,9.2482,9.659,117228,0
2010-08-05,9.578,9.71,9.4336,9.651,39338,0
2010-08-06,9.4573,9.668,9.4425,9.634,59306,0
2010-08-09,9.781,10.113,9.694,10.095,64710,0
2010-08-10,10.015,10.086,9.807,9.878,69018,0
2010-08-11,9.702,9.702,9.3524,9.3874,76096,0
2010-08-12,9.1186,9.553,9.0569,9.52,69021,0
2010-08-13,9.4663,9.545,9.1186,9.1701,41991,0
2010-08-16,9.1186,9.3345,9.1186,9.283,33557,0
2010-08-17,9.3775,10.041,9.3524,9.946,90032,0
2010-08-18,10.041,10.068,9.71,9.928,79887,0
2010-08-19,9.946,9.946,9.2482,9.2482,81053,0
2010-08-20,9.1881,9.3268,9.1186,9.283,36567,0
2010-08-23,9.2047,9.2394,8.7946,8.7946,176211,0
2010-08-24,8.8121,8.8213,8.2972,8.376,89874,0
2010-08-25,8.2972,8.3322,8.0356,8.123,134238,0
2010-08-26,8.1319,8.2802,8.0793,8.1319,89858,0
2010-08-27,8.1319,8.2624,8.0529,8.1926,118593,0
2010-08-30,8.184,8.5765,8.1057,8.2452,65816,0
2010-08-31,8.2187,8.2802,8.0356,8.0882,64048,0
2010-09-01,8.1404,8.4896,7.774,7.905,238870,0
2010-09-02,7.905,8.1752,7.8348,7.9311,65148,0
2010-09-03,7.9922,8.0446,7.8091,8.0446,90550,0
2010-09-07,8.0446,8.0446,7.7826,7.9484,85148,0
2010-09-08,7.9395,8.0619,7.8961,7.9136,39206,0
2010-09-09,8.0272,8.0272,7.8875,7.9484,71535,0
2010-09-10,7.9484,8.0446,7.7915,7.8525,60721,0
2010-09-13,7.8875,7.9833,7.7826,7.905,135467,0
2010-09-14,7.8525,8.0009,7.774,7.9572,78899,0
2010-09-15,7.905,7.9572,7.7303,7.9484,100077,0
2010-09-16,7.9484,8.0619,7.9311,7.9922,62938,0
2010-09-17,8.1319,8.1579,8.0096,8.1319,53223,0
2010-09-20,8.1926,8.1926,7.8785,8.0096,198724,0
2010-09-21,7.9833,8.1579,7.8525,8.0529,69145,0
2010-09-22,8.0272,8.2104,8.0096,8.0882,59101,0
2010-09-23,8.0707,8.3239,8.0707,8.2713,58498,0
2010-09-24,8.3585,8.5853,8.1926,8.5765,47916,0
2010-09-27,8.6027,8.7251,8.5507,8.6379,61160,0
2010-09-28,8.6292,8.6728,8.4632,8.5243,89543,0
2010-09-29,8.4632,8.6114,8.4632,8.5243,64349,0
2010-09-30,8.5943,8.5943,8.5066,8.5507,85399,0
2010-10-01,8.5416,8.7422,8.4896,8.7422,64982,0
2010-10-04,8.7422,8.7865,8.2452,8.2887,86170,0
2010-10-05,8.2537,8.7251,8.2537,8.6814,87422,0
2010-10-06,8.6292,8.7161,8.5331,8.6639,51716,0
2010-10-07,8.6901,8.9172,8.6379,8.8389,24298,0
2010-10-08,8.9088,9.1186,8.6639,9.1005,35084,0
2010-10-11,9.0483,9.1434,8.8995,8.9955,31603,0
2010-10-12,8.9337,9.1605,8.8297,9.1348,26457,0
2010-10-13,9.1434,9.1701,9.0128,9.092,35014,0
2010-10-14,9.092,9.1605,8.9606,9.0306,69179,0
2010-10-15,9.1348,9.2216,8.8121,9.0214,53918,0
2010-10-18,9.0214,9.2394,8.8564,9.2394,47035,0
2010-10-19,9.1605,9.3623,8.8648,8.9775,56808,0
2010-10-20,9.0394,9.2918,9.0394,9.2216,29796,0
2010-10-21,9.3004,9.3775,8.7946,8.943,48081,0
2010-10-22,8.8121,8.9606,8.7597,8.8473,60646,0
2010-10-25,8.9337,9.1263,8.8995,9.0662,30293,0
2010-10-26,8.986,9.4056,8.8739,9.1263,141310,0
2010-10-27,9.0394,9.0394,8.8213,8.9606,36094,0
2010-10-28,9.0306,9.2918,8.943,9.2654,28198,0
2010-10-29,9.1786,9.1786,8.8121,8.8473,26951,0
2010-11-01,8.9513,8.9513,8.6379,8.7251,36154,0
2010-11-02,8.7771,9.0748,8.6639,9.0662,25283,0
2010-11-03,9.0394,9.4663,8.9955,9.4663,39700,0
2010-11-04,9.634,9.954,9.545,9.954,57046,0
2010-11-05,9.919,9.972,9.739,9.886,34885,0
2010-11-08,9.886,9.963,9.71,9.781,21879,0
2010-11-09,9.763,9.886,9.4236,9.4663,17892,0
2010-11-10,9.4573,9.527,9.3345,9.527,40672,0
2010-11-11,9.4056,9.4236,9.2576,9.2918,17816,0
2010-11-12,9.1701,9.2394,8.9337,8.9337,21038,0
2010-11-15,8.9955,9.092,8.9172,8.9955,20508,0
2010-11-16,8.9172,8.9955,8.7946,8.8473,38943,0
2010-11-17,8.8297,8.9513,8.7251,8.7865,26865,0
2010-11-18,8.9088,8.9088,8.7946,8.9088,26539,0
2010-11-19,8.8823,9.1605,8.7422,9.1605,23579,0
2010-11-22,9.1529,9.1529,8.7422,9.0394,26030,0
2010-11-23,8.9337,9.2216,8.8473,9.0394,38972,0
2010-11-24,9.0834,9.2296,9.0044,9.2296,18790,0
2010-11-26,9.0662,9.0748,8.7946,9.0128,14302,0
2010-11-29,8.986,9.2918,8.986,9.2047,28816,0
2010-11-30,9.1434,9.2743,8.7077,8.986,137749,0
2010-12-01,9.2216,9.2216,8.9337,9.0662,35709,0
2010-12-02,9.0394,9.1529,8.8995,8.986,21000,0
2010-12-03,8.8995,9.1186,8.8995,9.0483,13700,0
2010-12-06,8.9955,9.1529,8.9337,9.1005,27068,0
2010-12-07,9.2296,9.2743,8.969,9.2394,76148,0
2010-12-08,9.2216,9.3181,9.2047,9.2394,8216,0
2010-12-09,9.3623,9.3623,9.2047,9.3093,24945,0
2010-12-10,9.4134,9.4752,9.2482,9.4505,19420,0
2010-12-13,9.4336,9.527,9.4336,9.4505,25221,0
2010-12-14,9.4425,9.4505,9.2216,9.3524,36918,0
2010-12-15,9.2918,9.3712,9.1881,9.2047,24418,0
2010-12-16,9.1881,9.2918,9.0394,9.2918,25513,0
2010-12-17,9.2482,9.4134,9.2047,9.4056,42029,0
2010-12-20,9.4134,9.4573,9.3524,9.3712,21612,0
2010-12-21,9.511,9.511,9.3093,9.3524,26575,0
2010-12-22,9.4056,9.4236,9.0748,9.3967,33445,0
2010-12-23,9.3712,9.511,9.3093,9.3623,37676,0
2010-12-27,9.2576,9.3345,9.2296,9.3181,16699,0
2010-12-28,9.2918,9.4134,9.2482,9.3345,24518,0
2010-12-29,9.3181,9.3268,9.1786,9.213,20544,0
2010-12-30,9.1881,9.3433,9.1434,9.1434,23734,0
2010-12-31,9.1529,9.1786,8.969,9.0394,17055,0
2011-01-03,8.9255,9.2047,8.8995,9.0306,93991,0
2011-01-04,9.0662,9.0662,8.7865,8.9172,75238,0
2011-01-05,8.8648,9.0569,8.804,9.0214,23412,0
2011-01-06,9.0214,9.1529,8.8995,9.0044,19090,0
2011-01-07,9.0306,9.0748,8.8995,9.0128,19122,0
2011-01-10,8.986,9.0044,8.8995,8.9513,22760,0
2011-01-11,9.0128,9.2743,8.9255,8.986,42703,0
2011-01-12,9.0306,9.1605,8.986,9.1529,19742,0
2011-01-13,9.1091,9.3874,9.0128,9.3623,28177,0
2011-01-14,9.3345,9.3712,9.2918,9.3712,26913,0
2011-01-18,9.2743,9.4236,9.213,9.2654,26693,0
2011-01-19,9.1881,9.2216,8.8297,8.8564,29884,0
2011-01-20,8.8213,8.8739,8.6465,8.7251,52275,0
2011-01-21,8.8213,8.8297,8.7077,8.7161,32638,0
2011-01-24,8.7865,8.8213,8.7251,8.7422,13240,0
2011-01-25,8.7251,8.8914,8.3239,8.8473,70747,0
2011-01-26,8.8297,8.969,8.7161,8.9255,40152,0
2011-01-27,8.8739,8.8739,8.7422,8.7865,23286,0
2011-01-28,8.7865,8.7865,8.5243,8.5416,43018,0
2011-01-31,8.6114,8.8297,8.4459,8.7161,50316,0
2011-02-01,8.7422,8.8121,8.7422,8.7865,18520,0
2011-02-02,8.7689,8.8121,8.7251,8.7514,16730,0
2011-02-03,8.7077,8.7946,8.6814,8.7339,8176,0
2011-02-04,8.6639,8.7251,8.5765,8.6465,17365,0
2011-02-07,8.6204,8.8121,8.6204,8.7422,17406,0
2011-02-08,8.6987,8.7422,8.6114,8.7339,7093,0
2011-02-09,8.7077,8.7689,8.6639,8.7251,7903,0
2011-02-10,8.6292,8.7422,8.6292,8.6987,21324,0
2011-02-11,8.6204,8.7597,8.6114,8.7597,16690,0
2011-02-14,8.7339,8.7771,8.7077,8.7339,28505,0
2011-02-15,8.7514,8.7597,8.4719,8.6114,26404,0
2011-02-16,8.6027,8.6814,8.5592,8.6379,11100,0
2011-02-18,8.6551,8.9172,8.6379,8.8739,24331,0
2011-02-22,8.7865,8.8297,8.7161,8.7597,14207,0
2011-02-23,8.7771,8.8213,8.7161,8.7514,10722,0
2011-02-24,8.7251,8.7514,8.3672,8.6114,46434,0
2011-02-25,8.5853,8.7161,8.5416,8.6814,15236,0
2011-02-28,8.7161,8.7946,8.6987,8.7689,8062,0
2011-03-01,8.7514,8.7946,8.4459,8.5331,25590,0
2011-03-02,8.5679,8.5679,8.3585,8.4896,25409,0
2011-03-03,8.5679,8.8823,8.5243,8.8823,23857,0
2011-03-04,8.8564,8.8739,8.6901,8.7251,16187,0
2011-03-07,8.7251,8.7597,8.5679,8.6728,26439,0
2011-03-08,8.6379,8.8473,8.6204,8.8297,15455,0
2011-03-09,8.7689,8.8473,8.6465,8.6639,25425,0
2011-03-10,8.5507,8.6639,8.35,8.498,41764,0
2011-03-11,8.3937,8.5243,8.3672,8.4284,32722,0
2011-03-14,8.3322,8.4544,8.2187,8.3062,32883,0
2011-03-15,8.0967,8.2016,7.8875,7.9922,46966,0
2011-03-16,7.9311,8.0967,7.678,7.9572,64327,0
2011-03-17,8.123,8.123,7.5471,7.617,45042,0
2011-03-18,7.6256,7.905,7.5385,7.6256,84545,0
2011-03-21,7.678,7.8525,7.355,7.8525,45555,0
2011-03-22,7.7479,8.4806,7.5645,8.4632,44940,0
2011-03-23,8.4109,8.4896,7.9661,8.4632,80686,0
2011-03-24,8.4806,8.4806,8.2104,8.2366,24100,0
2011-03-25,8.2624,8.2624,8.184,8.2187,24390,0
2011-03-28,8.2624,8.2624,8.0529,8.0882,15746,0
2011-03-29,8.0967,8.1579,7.9395,8.1579,26627,0
2011-03-30,8.1319,8.2016,7.9745,8.1926,28190,0
2011-03-31,8.1752,8.2104,8.0182,8.0967,35369,0
2011-04-01,8.1752,8.2887,8.1752,8.2537,9440,0
2011-04-04,8.2278,8.3062,8.1926,8.2972,12302,0
2011-04-05,8.2537,8.3239,8.2187,8.2972,16001,0
2011-04-06,8.2972,8.5592,8.2187,8.4371,38329,0
2011-04-07,8.4896,8.4896,8.2452,8.2802,30079,0
2011-04-08,8.376,8.376,8.1668,8.1668,39491,0
2011-04-11,8.1404,8.1404,7.9661,8.0182,38750,0
2011-04-12,7.9833,7.9833,7.7218,7.7826,57086,0
2011-04-13,7.8179,7.9745,7.7303,7.8348,47810,0
2011-04-14,7.7042,7.8785,7.7042,7.8699,45928,0
2011-04-15,7.7651,7.9223,7.7651,7.9223,30736,0
2011-04-18,7.8091,7.8525,7.7218,7.7915,20702,0
2011-04-19,7.7915,7.8263,7.5907,7.6256,51018,0
2011-04-20,7.774,7.774,7.6605,7.7129,16231,0
2011-04-21,7.6955,7.7218,7.6428,7.6867,15518,0
2011-04-25,7.6605,7.8961,7.6605,7.8785,18427,0
2011-04-26,7.8785,7.9745,7.7915,7.905,26528,0
2011-04-27,7.8875,8.0967,7.8091,8.0529,42665,0
2011-04-28,8.0096,8.2366,7.9484,8.1668,54368,0
2011-04-29,8.2887,8.8297,8.2366,8.7946,133248,0
2011-05-02,8.7339,8.8121,8.5765,8.7251,29742,0
2011-05-03,8.7422,8.7422,8.5765,8.5943,17777,0
2011-05-04,8.6027,8.8739,8.376,8.376,52175,0
2011-05-05,8.3937,8.4459,8.1752,8.2713,43188,0
2011-05-06,8.3585,8.4371,8.2713,8.2802,22197,0
2011-05-09,8.3062,8.35,8.2104,8.35,41119,0
2011-05-10,8.3411,8.5765,8.3322,8.5765,23564,0
2011-05-11,8.5243,8.5331,8.4196,8.4284,10009,0
2011-05-12,8.4109,8.7077,8.3239,8.7077,22027,0
2011-05-13,8.6114,8.7339,8.5243,8.5507,37450,0
2011-05-16,8.5156,8.5765,8.0446,8.1579,30635,0
2011-05-17,8.1141,8.1141,7.774,7.8961,32982,0
2011-05-18,7.905,7.905,7.6428,7.8875,39580,0
2011-05-19,7.8875,7.9833,7.678,7.8612,79345,0
2011-05-20,7.8179,8.0182,7.7651,7.9484,59183,0
2011-05-23,7.8348,7.9395,7.8091,7.8785,35020,0
2011-05-24,7.9572,7.9572,7.6428,7.6867,91698,0
2011-05-25,7.6867,7.9572,7.6867,7.8785,20627,0
2011-05-26,7.844,7.8525,7.6344,7.7129,90782,0
2011-05-27,7.739,7.7566,7.6344,7.6428,26793,0
2011-05-31,7.7303,7.8001,7.6428,7.7826,60311,0
2011-06-01,7.7651,7.8179,7.5122,7.5209,50307,0
2011-06-02,7.4336,7.5033,7.2679,7.2855,53421,0
2011-06-03,7.1807,7.3203,7.0498,7.0847,55581,0
2011-06-06,7.0847,7.1631,6.9713,6.9713,52996,0
2011-06-07,7.0148,7.0933,6.8927,6.9013,29363,0
2011-06-08,6.8579,6.945,6.8055,6.8927,50199,0
2011-06-09,6.9102,6.9102,6.6572,6.7269,55399,0
2011-06-10,6.6572,6.8227,6.5785,6.6921,92637,0
2011-06-13,6.7357,6.7357,6.3691,6.439,94817,0
2011-06-14,6.5178,6.6921,6.3952,6.6308,87529,0
2011-06-15,6.5785,6.7357,6.474,6.4828,75349,0
2011-06-16,6.5001,6.8227,6.4563,6.7008,81734,0
2011-06-17,7.0933,7.5558,7.0586,7.4511,183898,0
2011-06-20,7.4511,7.5822,7.1807,7.1979,63029,0
2011-06-21,7.2855,7.4685,7.1283,7.2329,93147,0
2011-06-22,7.2329,7.2592,6.9713,7.0322,95135,0
2011-06-23,6.9276,7.1107,6.8493,7.0498,85309,0
2011-06-24,7.0409,7.5471,6.9885,7.3725,986679,0
2011-06-27,7.4336,8.4371,7.4336,8.2452,186290,0
2011-06-28,8.2537,8.6379,8.2366,8.5592,112691,0
2011-06-29,8.5765,8.5765,8.0446,8.123,87373,0
2011-06-30,8.184,8.5331,8.184,8.1926,58405,0
2011-07-01,8.2016,8.7161,8.149,8.6204,62445,0
2011-07-05,8.6987,8.7251,8.5765,8.7077,44527,0
2011-07-06,8.6551,8.6551,8.4019,8.4632,30002,0
2011-07-07,8.6551,8.9606,8.6292,8.8995,59588,0
2011-07-08,8.7251,8.8297,8.5416,8.7514,60462,0
2011-07-11,8.498,8.5943,8.149,8.149,69236,0
2011-07-12,8.1404,8.4284,8.1404,8.4196,30039,0
2011-07-13,8.5066,8.6639,8.376,8.4632,49138,0
2011-07-14,8.4896,8.6292,8.2887,8.3937,123119,0
2011-07-15,8.4459,8.5507,8.35,8.4806,40021,0
2011-07-18,8.4019,8.4019,8.0619,8.2366,128089,0
2011-07-19,8.35,8.4109,8.2887,8.3151,44643,0
2011-07-20,8.35,8.5507,8.2713,8.4109,99718,0
2011-07-21,8.4896,9.0748,8.4632,9.0748,110023,0
2011-07-22,9.0306,9.3345,9.0306,9.1348,132446,0
2011-07-25,9.0214,9.4056,8.8564,8.8914,74781,0
2011-07-26,8.9172,8.9172,8.5507,8.5592,46300,0
2011-07-27,8.5066,8.5507,7.8785,8.1752,96127,0
2011-07-28,8.1057,8.6551,8.1057,8.5765,126247,0
2011-07-29,8.4019,8.4019,7.5122,7.7826,234621,0
2011-08-01,7.7566,7.9745,7.6344,7.9311,74296,0
2011-08-02,7.8091,8.3322,7.8091,8.0619,86026,0
2011-08-03,8.1404,8.4719,8.0793,8.3937,74365,0
2011-08-04,8.3239,8.5066,8.1057,8.1141,80695,0
2011-08-05,8.184,8.2278,7.844,7.9311,72498,0
2011-08-08,7.7218,7.7218,7.0847,7.0847,39612,0
2011-08-09,7.2939,7.2939,6.8927,7.2329,59649,0
2011-08-10,6.9713,7.0933,6.8927,6.9013,29251,0
2011-08-11,6.9013,7.4426,6.9013,7.4075,21841,0
2011-08-12,7.4949,7.5122,7.3814,7.4511,23163,0
2011-08-15,7.4774,7.6082,7.4161,7.5822,26222,0
2011-08-16,7.4596,7.6344,7.4161,7.5471,13669,0
2011-08-17,7.6344,7.7566,7.617,7.6344,22422,0
2011-08-18,7.4863,7.4863,6.9013,6.919,44718,0
2011-08-19,6.8842,7.0235,6.8579,6.9974,43630,0
2011-08-22,7.2069,7.2069,6.7792,6.8055,100514,0
2011-08-23,6.8579,7.1022,6.8579,7.0064,43748,0
2011-08-24,7.0498,7.2243,7.0498,7.1979,49129,0
2011-08-25,7.1979,7.4949,7.1807,7.364,71398,0
2011-08-26,7.2592,7.3902,7.0847,7.364,13796,0
2011-08-29,7.4161,7.8179,7.4161,7.739,32436,0
2011-08-30,7.4949,7.5122,7.0847,7.4161,47476,0
2011-08-31,7.4249,7.5385,7.4161,7.4426,22597,0
2011-09-01,7.4685,7.4685,7.3725,7.4511,18715,0
2011-09-02,7.2679,7.4249,7.2069,7.4249,15221,0
2011-09-06,7.2767,7.4249,7.2155,7.2939,20876,0
2011-09-07,7.4336,7.5471,7.2855,7.355,43617,0
2011-09-08,7.2592,7.3725,7.2592,7.355,10008,0
2011-09-09,7.2243,7.3203,6.9801,7.0235,21070,0
2011-09-12,6.9013,6.9363,6.788,6.7969,31174,0
2011-09-13,6.8493,6.9801,6.7533,6.919,20683,0
2011-09-14,6.8753,7.2329,6.8753,7.1283,28106,0
2011-09-15,7.2069,7.2069,7.0322,7.076,19277,0
2011-09-16,7.1368,7.2855,7.0322,7.2592,22912,0
2011-09-19,7.0586,7.2592,6.9102,6.9801,24719,0
2011-09-20,7.0586,7.1897,6.7792,6.8493,53914,0
2011-09-21,6.8842,7.0148,6.8493,6.9102,16619,0
2011-09-22,6.6136,6.7182,6.4129,6.6308,27452,0
2011-09-23,6.5612,6.7969,6.1509,6.7708,17239,0
2011-09-26,6.8927,6.8927,6.4563,6.7792,8474,0
2011-09-27,6.7619,7.3291,6.7619,7.1107,23938,0
2011-09-28,7.1721,7.2767,7.0322,7.076,36916,0
2011-09-29,7.2418,7.3988,6.7792,7.3203,32001,0
2011-09-30,7.1197,7.5298,7.1197,7.3725,9469,0
2011-10-03,7.2679,7.3027,6.8753,6.9713,13881,0
2011-10-04,6.8579,7.1368,6.7708,6.9801,35668,0
2011-10-05,7.0148,7.1368,6.9276,6.9885,17256,0
2011-10-06,7.0235,7.3988,7.0235,7.2939,21188,0
2011-10-07,7.3988,7.4161,7.1979,7.1979,13407,0
2011-10-10,7.3465,7.5822,7.2939,7.5122,7708,0
2011-10-11,7.4511,7.8875,7.3291,7.7218,22647,0
2011-10-12,7.7303,7.8525,7.4511,7.678,37823,0
2011-10-13,7.6344,7.9395,7.5033,7.5733,16427,0
2011-10-14,7.678,7.7218,7.6082,7.7218,18036,0
2011-10-17,7.678,7.678,7.617,7.617,8556,0
2011-10-18,7.5995,7.6344,7.5907,7.6344,15141,0
2011-10-19,7.5907,7.7651,7.5733,7.5822,8578,0
2011-10-20,7.5471,7.5995,7.3814,7.4161,17660,0
2011-10-21,7.4161,7.4596,7.1979,7.3725,32964,0
2011-10-24,7.4161,7.8699,7.4161,7.7479,23018,0
2011-10-25,7.6428,7.739,7.5385,7.617,7708,0
2011-10-26,7.7218,7.739,7.5822,7.5907,3447,0
2011-10-27,7.8179,7.8179,7.4774,7.4774,19464,0
2011-10-28,7.5209,7.5995,7.5209,7.5471,10434,0
2011-10-31,7.3465,7.5733,7.3465,7.4949,5972,0
2011-11-01,7.2592,7.4161,7.2243,7.2939,17107,0
2011-11-02,7.3988,7.4426,7.2243,7.2504,16780,0
2011-11-03,7.2592,7.4161,7.2592,7.4075,4370,0
2011-11-04,7.4863,7.4863,7.355,7.364,9042,0
2011-11-07,7.2855,7.3116,7.2329,7.2418,9823,0
2011-11-08,7.3988,7.3988,7.2679,7.2767,10962,0
2011-11-09,7.1631,7.2855,7.1459,7.2855,6234,0
2011-11-10,7.3377,7.3377,7.1807,7.3377,19771,0
2011-11-11,7.3291,7.4161,7.3203,7.3203,5593,0
2011-11-14,7.3725,7.4075,7.2855,7.2855,10319,0
2011-11-15,7.2855,7.3725,7.2504,7.2679,10984,0
2011-11-16,7.2243,7.3203,7.0235,7.1022,10948,0
2011-11-17,7.076,7.1197,7.0148,7.0409,3553,0
2011-11-18,7.0322,7.0322,6.8753,6.9538,4366,0
2011-11-21,6.9013,6.9538,6.8315,6.8927,11453,0
2011-11-22,6.8227,6.9627,6.8227,6.919,2328,0
2011-11-23,6.8405,6.8927,6.7708,6.8927,4790,0
2011-11-25,6.8579,6.8666,6.8493,6.8493,2114,0
2011-11-28,6.8405,7.1979,6.8405,6.9713,13714,0
2011-11-29,6.9363,6.9885,6.8227,6.8927,24448,0
2011-11-30,7.1107,7.4249,7.1107,7.2155,20003,0
2011-12-01,7.2329,7.2504,7.1721,7.2069,13094,0
2011-12-02,7.1721,7.2418,7.1631,7.2329,6526,0
2011-12-05,7.1368,7.2418,7.1368,7.1368,12977,0
2011-12-06,7.1807,7.3465,7.1546,7.2679,7134,0
2011-12-07,7.1979,7.1979,7.1368,7.1546,2749,0
2011-12-08,7.1459,7.1459,6.9801,6.9801,9577,0
2011-12-09,7.0148,7.1283,6.9801,7.0933,17144,0
2011-12-12,7.0673,7.0673,6.9801,7.0064,4737,0
2011-12-13,7.0498,7.0498,6.8753,6.8842,21479,0
2011-12-14,6.8842,6.8842,6.788,6.8315,6017,0
2011-12-15,6.9102,6.9102,6.7097,6.7792,9993,0
2011-12-16,6.8315,6.8927,6.7008,6.8315,32013,0
2011-12-19,6.8753,6.9801,6.7792,6.788,9238,0
2011-12-20,6.9363,7.0064,6.8405,6.8579,7669,0
2011-12-21,6.8055,6.8227,6.7969,6.8142,10215,0
2011-12-22,6.8579,6.8753,6.7008,6.7533,13163,0
2011-12-23,6.7792,6.8405,6.6921,6.8405,13064,0
2011-12-27,6.7533,6.9102,6.7533,6.8927,22178,0
2011-12-28,6.8493,6.9538,6.7357,6.945,12110,0
2011-12-29,6.9713,7.1897,6.8666,7.0498,21436,0
2011-12-30,7.1022,7.4685,7.0235,7.4336,15733,0
2012-01-03,7.6082,7.9223,7.6082,7.739,22252,0
2012-01-04,7.7826,7.844,7.6344,7.6955,9735,0
2012-01-05,7.678,7.7303,7.652,7.7218,3908,0
2012-01-06,7.7479,7.7479,7.5995,7.6344,15234,0
2012-01-09,7.774,7.8001,7.6344,7.6692,13805,0
2012-01-10,7.6867,7.6867,7.4161,7.5385,13869,0
2012-01-11,7.5558,7.5558,7.3377,7.3988,13917,0
2012-01-12,7.5298,7.5298,7.3291,7.5122,10378,0
2012-01-13,7.5733,7.6256,7.4161,7.4685,9297,0
2012-01-17,7.5298,7.678,7.5033,7.6428,24508,0
2012-01-18,7.5995,7.6605,7.5733,7.617,11736,0
2012-01-19,7.5995,7.5995,7.5033,7.5907,9150,0
2012-01-20,7.5995,7.6082,7.5033,7.5907,17136,0
2012-01-23,7.5471,7.5471,7.5471,7.5471,3244,0
2012-01-24,7.5907,7.7566,7.5558,7.7566,8253,0
2012-01-25,7.774,7.774,7.5645,7.7651,8844,0
2012-01-26,7.8179,7.9223,7.7479,7.9136,19652,0
2012-01-27,7.9223,8.0096,7.8961,7.9395,3972,0
2012-01-30,7.8785,7.9572,7.7129,7.8525,8506,0
2012-01-31,7.9136,8.0096,7.9136,7.9484,916,0
2012-02-01,8.0096,8.1579,7.9395,7.9922,8963,0
2012-02-02,8.0182,8.0446,8.0182,8.0356,688,0
2012-02-03,8.0793,8.2278,8.0793,8.0967,4694,0
2012-02-06,8.0967,8.1668,8.0529,8.1404,4828,0
2012-02-07,8.0707,8.1752,8.0707,8.1319,8097,0
2012-02-08,8.1579,8.1926,8.0967,8.184,2290,0
2012-02-09,8.2016,8.4806,8.1752,8.4196,11889,0
2012-02-10,8.3322,8.4719,8.3322,8.4719,4215,0
2012-02-13,8.6379,8.6465,7.9833,8.5507,11016,0
2012-02-14,8.5507,8.5507,8.3239,8.5066,2408,0
2012-02-15,8.4896,8.5765,8.4896,8.4896,1858,0
2012-02-16,8.5765,8.6379,8.5331,8.5853,2290,0
2012-02-17,8.4632,8.5066,8.3411,8.4544,10907,0
2012-02-21,8.4632,8.5507,8.2452,8.3672,15627,0
2012-02-22,8.2887,8.6292,8.2887,8.6292,10014,0
2012-02-23,8.5416,8.7077,8.5416,8.7077,8341,0
2012-02-24,8.7251,8.8121,8.6639,8.7597,4884,0
2012-02-27,8.7689,9.1605,8.7689,9.1348,16657,0
2012-02-28,9.1263,9.1786,9.1263,9.1348,10553,0
2012-02-29,9.1529,9.2047,9.1186,9.1186,4241,0
2012-03-01,9.1605,9.596,9.0748,9.4853,26118,0
2012-03-02,9.4752,9.4853,9.2654,9.2743,5068,0
2012-03-05,9.2654,9.4853,9.1005,9.1786,23472,0
2012-03-06,9.1786,9.2743,8.4632,8.6379,46709,0
2012-03-07,8.6987,8.8995,8.6814,8.6987,27510,0
2012-03-08,8.8564,8.8564,7.7651,8.5507,17895,0
2012-03-09,8.5679,8.7077,8.5679,8.7077,9645,0
2012-03-12,8.6987,8.7251,8.4019,8.5066,19935,0
2012-03-13,8.5066,8.5066,8.3937,8.5066,18352,0
2012-03-14,8.5066,8.5943,8.4806,8.4806,18333,0
2012-03-15,8.376,8.498,8.376,8.498,11675,0
2012-03-16,8.4632,8.6728,8.376,8.6728,33681,0
2012-03-19,8.5943,8.7251,8.5943,8.7251,8779,0
2012-03-20,8.6814,9.596,8.6814,9.3775,27995,0
2012-03-21,9.4573,9.596,9.3775,9.553,15427,0
2012-03-22,9.587,9.587,9.4425,9.4752,4974,0
2012-03-23,9.4663,9.545,9.4425,9.4573,2895,0
2012-03-26,9.596,9.789,9.537,9.685,13422,0
2012-03-27,9.642,9.642,9.4932,9.561,12243,0
2012-03-28,9.596,9.596,9.3093,9.4134,8157,0
2012-03-29,9.4056,9.578,9.1881,9.537,12000,0
2012-03-30,9.596,9.596,9.3775,9.578,16603,0
2012-04-02,9.642,10.191,9.615,10.024,54567,0
2012-04-03,10.068,10.304,9.954,10.21,24472,0
2012-04-04,10.226,10.244,10.033,10.244,5327,0
2012-04-05,10.068,10.218,9.763,10.123,12209,0
2012-04-09,9.824,10.024,9.824,10,6129,0
2012-04-10,9.928,10.076,9.739,9.886,19604,0
2012-04-11,9.886,9.972,9.773,9.773,18468,0
2012-04-12,9.878,9.878,9.561,9.578,9286,0
2012-04-13,9.642,9.642,9.4505,9.596,24014,0
2012-04-16,9.4932,9.685,9.4752,9.642,47882,0
2012-04-17,9.685,9.817,9.578,9.739,10586,0
2012-04-18,9.668,9.685,9.561,9.596,5594,0
2012-04-19,9.625,9.677,9.596,9.625,7026,0
2012-04-20,9.587,9.634,9.4663,9.634,7909,0
2012-04-23,9.537,9.596,9.2216,9.4236,18776,0
2012-04-24,9.4236,9.537,9.4056,9.537,11803,0
2012-04-25,9.511,9.511,9.4236,9.4425,13757,0
2012-04-26,9.4853,9.694,9.4853,9.596,14071,0
2012-04-27,9.596,9.659,9.545,9.642,14058,0
2012-04-30,9.634,10.13,9.634,9.99,25070,0
2012-05-01,10.007,10.313,9.954,10.13,17422,0
2012-05-02,10.147,10.461,10.147,10.295,33410,0
2012-05-03,10.322,10.381,10.2,10.251,7219,0
2012-05-04,10.295,10.295,9.4663,9.807,40985,0
2012-05-07,9.747,9.747,9.3967,9.605,11838,0
2012-05-08,9.52,9.52,9.2654,9.2743,20205,0
2012-05-09,9.2394,9.3345,8.6987,8.9337,84481,0
2012-05-10,9.0128,9.2576,8.9337,9.0834,15145,0
2012-05-11,8.8995,9.1186,8.8739,8.943,12946,0
2012-05-14,8.9513,8.9513,8.5679,8.7597,27341,0
2012-05-15,8.7161,8.7514,8.5943,8.6728,26584,0
2012-05-16,8.8213,9.0128,8.5156,8.5853,11145,0
2012-05-17,8.5066,8.5943,8.4459,8.5331,5830,0
2012-05-18,8.4196,8.4632,8.2887,8.3411,10146,0
2012-05-21,8.3062,8.4544,8.2972,8.3848,8608,0
2012-05-22,8.3411,8.4632,8.3411,8.4284,3441,0
2012-05-23,8.3585,8.5243,8.2887,8.498,6061,0
2012-05-24,8.4544,8.4544,8.2887,8.3937,6355,0
2012-05-25,8.4459,8.4632,8.3239,8.3937,3995,0
2012-05-29,8.4109,8.6292,8.3322,8.5592,10959,0
2012-05-30,8.4371,8.4371,8.2887,8.2887,6327,0
2012-05-31,8.2887,8.5243,8.2887,8.4459,5843,0
2012-06-01,8.3062,8.5592,8.2887,8.4632,4893,0
2012-06-04,8.4284,8.5416,8.35,8.4371,28486,0
2012-06-05,8.383,8.4443,8.2953,8.3653,15412,0
2012-06-06,8.2867,8.427,8.2867,8.427,7728,0
2012-06-07,8.4619,8.5143,8.3393,8.4969,6303,0
2012-06-08,8.5754,9.1348,8.5754,9.0748,29262,0
2012-06-11,9.3004,9.3004,8.4371,8.5507,28754,0
2012-06-12,8.6379,8.7422,8.4459,8.5679,20213,0
2012-06-13,8.498,8.5416,7.8525,8.0707,42875,0
2012-06-14,8.2802,9.1881,8.2802,8.4371,95861,0
2012-06-15,8.5054,8.6282,8.2953,8.4006,32400,0
2012-06-18,8.4196,8.4196,8.2278,8.3322,54696,0
2012-06-19,8.4719,8.7161,8.4719,8.6901,36922,0
2012-06-20,8.7161,8.9255,8.5507,8.8121,56800,0
2012-06-21,8.7329,9.1529,8.7329,9.0578,57163,0
2012-06-22,9.1529,9.3355,8.7245,8.8995,1135261,0
2012-06-25,8.803,8.9513,8.6282,8.8121,44166,0
2012-06-26,8.8121,8.8648,8.7245,8.7946,27073,0
2012-06-27,8.7422,8.9955,8.6192,8.969,21712,0
2012-06-28,8.5143,9.0214,8.4443,9.0214,60780,0
2012-06-29,9.1273,9.1796,8.838,8.969,49397,0
2012-07-02,8.9513,8.9955,8.7505,8.9775,49573,0
2012-07-03,9.0214,9.4346,8.986,9.3534,37356,0
2012-07-05,9.3268,9.538,9.3268,9.4066,30483,0
2012-07-06,9.2928,9.3977,9.0748,9.2491,20810,0
2012-07-09,9.1971,9.3534,8.8648,8.9775,19005,0
2012-07-10,9.0483,9.1615,8.8729,8.9255,12056,0
2012-07-11,8.8904,9.3534,8.838,8.9337,22861,0
2012-07-12,8.8904,9.0834,8.7597,9.0662,26209,0
2012-07-13,9.0578,9.214,8.943,9.1796,23645,0
2012-07-16,9.1443,9.1529,8.8904,8.9606,20340,0
2012-07-17,9.0483,9.1443,8.7505,8.9337,24412,0
2012-07-18,8.8823,9.0128,8.7597,8.838,32526,0
2012-07-19,8.908,8.908,8.7422,8.7856,32251,0
2012-07-20,8.6892,8.9255,8.6892,8.768,30460,0
2012-07-23,8.6892,8.7422,8.5494,8.6192,29236,0
2012-07-24,8.6017,8.7505,8.6017,8.6717,15855,0
2012-07-25,8.6717,8.7771,8.6456,8.6892,33932,0
2012-07-26,8.7505,8.7505,8.663,8.7505,23872,0
2012-07-27,8.7329,8.9775,8.698,8.8823,30626,0
2012-07-30,8.8823,8.9255,8.6017,8.7946,45660,0
2012-07-31,8.7946,8.8823,8.7069,8.7505,24789,0
2012-08-01,8.7329,8.8473,8.6192,8.6192,21756,0
2012-08-02,8.6368,8.8729,8.6368,8.7946,19731,0
2012-08-03,8.7856,8.943,8.768,8.9172,42172,0
2012-08-06,8.8648,9.1881,8.8648,9.1443,28881,0
2012-08-07,9.1348,9.3633,9.1348,9.2305,27162,0
2012-08-08,9.1615,9.2664,8.908,8.9255,28439,0
2012-08-09,8.908,9.0483,8.7946,8.8121,16985,0
2012-08-10,8.908,9.2404,8.838,8.8473,7299,0
2012-08-13,8.768,8.8648,8.7597,8.8297,5102,0
2012-08-14,8.8904,8.969,8.6105,8.7154,360756,0
2012-08-15,8.6542,8.7946,8.6542,8.7946,25389,0
2012-08-16,8.7505,8.8995,8.7505,8.8554,21599,0
2012-08-17,8.8121,8.908,8.7771,8.8995,20065,0
2012-08-20,8.908,9.0306,8.8297,8.9955,12972,0
2012-08-21,8.9955,9.0394,8.8904,8.9513,20555,0
2012-08-22,8.986,8.986,8.9172,8.9172,2067,0
2012-08-23,8.8823,8.8823,8.5318,8.6892,33885,0
2012-08-24,8.6806,8.8554,8.6368,8.8554,8829,0
2012-08-27,8.908,8.969,8.7329,8.7505,168878,0
2012-08-28,8.7069,8.8297,8.7069,8.7505,30104,0
2012-08-29,8.7245,8.7946,8.7245,8.7946,20944,0
2012-08-30,8.969,9.3102,8.969,9.0214,56628,0
2012-08-31,9.1273,9.3534,9.0306,9.3102,48388,0
2012-09-04,9.3795,9.888,9.3795,9.776,64971,0
2012-09-05,9.836,10.018,9.732,9.958,50777,0
2012-09-06,9.976,10.272,9.976,10.246,23680,0
2012-09-07,10.362,10.403,10.264,10.333,26759,0
2012-09-10,10.395,10.5,10.29,10.421,49458,0
2012-09-11,10.483,10.5,10.369,10.429,22756,0
2012-09-12,10.412,10.5,10.343,10.466,15793,0
2012-09-13,10.5,10.589,10.412,10.527,33402,0
2012-09-14,10.632,10.632,10.438,10.546,39501,0
2012-09-17,10.589,10.607,10.326,10.421,52567,0
2012-09-18,10.412,10.475,10.343,10.403,13992,0
2012-09-19,10.447,10.491,10.385,10.421,16738,0
2012-09-20,10.395,10.5,10.385,10.438,19145,0
2012-09-21,10.5,10.571,10.421,10.475,67896,0
2012-09-24,10.438,10.518,10.395,10.475,41473,0
2012-09-25,10.483,10.5,10.395,10.412,23021,0
2012-09-26,10.456,10.491,10.282,10.326,16256,0
2012-09-27,10.412,10.501,10.272,10.29,22525,0
2012-09-28,10.264,10.395,10.264,10.317,37722,0
2012-10-01,10.352,10.527,10.186,10.439,29382,0
2012-10-02,10.447,10.65,10.385,10.519,45007,0
2012-10-03,10.527,10.527,10.378,10.439,45301,0
2012-10-04,10.51,10.616,10.412,10.607,29114,0
2012-10-05,10.616,10.737,10.582,10.616,36555,0
2012-10-08,10.659,10.737,10.599,10.641,12095,0
2012-10-09,10.676,10.676,10.466,10.475,17860,0
2012-10-10,10.519,10.527,10.395,10.501,8986,0
2012-10-11,10.352,10.59,10.352,10.484,27248,0
2012-10-12,10.457,10.641,10.447,10.491,15076,0
2012-10-15,10.484,10.599,10.439,10.572,19237,0
2012-10-16,10.616,10.695,10.491,10.641,20065,0
2012-10-17,10.633,10.731,10.599,10.659,29425,0
2012-10-18,10.65,10.721,10.527,10.623,14572,0
2012-10-19,10.572,10.582,10.395,10.546,26581,0
2012-10-22,10.554,10.623,10.439,10.501,12933,0
2012-10-23,10.501,10.746,10.439,10.572,17465,0
2012-10-24,10.633,10.721,10.51,10.607,14766,0
2012-10-25,10.712,10.746,10.572,10.731,15162,0
2012-10-26,10.712,10.833,10.616,10.774,8144,0
2012-10-31,10.815,11.141,10.731,11.089,45652,0
2012-11-01,11.055,11.055,10.582,10.921,43651,0
2012-11-02,10.913,10.957,10.641,10.774,26859,0
2012-11-05,10.746,11.019,10.633,10.833,31294,0
2012-11-06,10.904,10.921,10.815,10.913,10271,0
2012-11-07,10.913,10.913,10.623,10.703,32934,0
2012-11-08,10.676,10.825,10.641,10.641,12056,0
2012-11-09,10.616,10.668,10.527,10.572,28512,0
2012-11-12,10.546,10.783,10.546,10.746,17482,0
2012-11-13,10.668,10.878,10.668,10.799,19521,0
2012-11-14,10.842,10.895,10.676,10.774,34410,0
2012-11-15,10.731,10.931,10.616,10.721,28679,0
2012-11-16,10.668,10.842,10.527,10.703,20973,0
2012-11-19,10.825,10.966,10.793,10.931,26149,0
2012-11-20,10.94,10.95,10.807,10.921,13498,0
2012-11-21,10.887,11.037,10.859,11.037,7450,0
2012-11-23,11.037,11.15,11.037,11.141,11776,0
2012-11-26,11.046,11.405,11.046,11.405,33293,0
2012-11-27,11.37,11.535,11.334,11.482,77553,0
2012-11-28,12.262,12.262,11.799,12.028,280486,0
2012-11-29,12.062,12.458,12.062,12.404,105913,0
2012-11-30,10.931,12.588,10.931,12.494,67617,0
2012-12-03,12.693,12.703,12.494,12.597,71460,0
2012-12-04,12.597,12.659,12.503,12.52,23220,0
2012-12-05,12.476,12.579,12.228,12.44,49498,0
2012-12-06,12.379,12.588,12.235,12.579,30381,0
2012-12-07,12.588,12.588,12.08,12.334,31036,0
2012-12-10,12.334,12.659,12.334,12.623,58332,0
2012-12-11,12.668,12.862,12.511,12.844,39725,0
2012-12-12,12.81,12.948,12.748,12.801,50956,0
2012-12-13,12.844,12.898,12.649,12.801,34732,0
2012-12-14,12.719,12.756,12.494,12.711,26066,0
2012-12-17,12.75,13.009,12.421,12.938,60078,0
2012-12-18,12.859,13.159,12.841,12.994,38243,0
2012-12-19,12.975,13.159,12.75,13.131,30782,0
2012-12-20,12.657,13.001,12.657,12.902,82321,0
2012-12-21,12.795,13.277,12.757,13.249,125185,0
2012-12-24,13.294,13.34,13.122,13.331,31860,0
2012-12-26,13.385,13.55,13.331,13.43,38382,0
2012-12-27,13.449,13.485,13.294,13.478,44965,0
2012-12-28,13.469,13.469,13.331,13.377,27740,0
2012-12-31,13.377,13.723,13.294,13.668,89083,0
2013-01-02,13.967,14.406,13.851,14.197,124002,0
2013-01-03,14.197,14.304,14.114,14.223,27915,0
2013-01-04,14.398,15.032,14.232,14.953,74395,0
2013-01-07,15.004,15.199,14.9,15.004,98484,0
2013-01-08,14.989,15.171,14.36,14.677,63305,0
2013-01-09,14.76,14.918,14.741,14.844,52002,0
2013-01-10,14.844,15.087,14.76,15.023,36409,0
2013-01-11,15.023,15.189,14.943,15.023,50451,0
2013-01-14,15.114,15.281,14.96,15.161,60843,0
2013-01-15,15.041,15.171,14.798,14.834,35452,0
2013-01-16,14.844,14.935,14.75,14.892,19984,0
2013-01-17,15.06,15.281,14.844,15.216,28788,0
2013-01-18,15.096,15.18,14.77,15.105,39090,0
2013-01-22,15.105,15.281,14.873,15.281,41411,0
2013-01-23,15.236,15.236,14.926,14.97,40743,0
2013-01-24,14.807,15.189,14.807,14.995,65399,0
2013-01-25,15.032,15.317,14.834,15.208,40692,0
2013-01-28,15.246,16.007,15.236,15.981,71548,0
2013-01-29,16.016,16.255,15.828,16.2,48965,0
2013-01-30,16.208,16.274,15.661,15.735,70247,0
2013-01-31,15.754,15.935,15.489,15.935,65018,0
2013-02-01,15.981,16.07,15.707,15.981,33125,0
2013-02-04,16.007,16.025,15.761,15.864,62373,0
2013-02-05,15.953,16.388,15.9,16.388,42212,0
2013-02-06,16.301,16.509,16.301,16.455,49303,0
2013-02-07,16.491,16.528,16.061,16.425,48510,0
2013-02-08,16.425,16.491,16.19,16.218,23063,0
2013-02-11,16.173,16.237,15.935,16.2,52807,0
2013-02-12,16.19,16.19,15.864,15.926,31908,0
2013-02-13,15.837,15.9,15.38,15.462,87752,0
2013-02-14,15.372,15.617,15.069,15.499,106752,0
2013-02-15,15.479,15.781,15.479,15.661,50690,0
2013-02-19,15.818,16.301,15.761,15.89,99443,0
2013-02-20,15.89,15.935,15.171,15.208,44805,0
2013-02-21,15.151,15.151,14.133,14.442,130650,0
2013-02-22,14.621,14.816,14.509,14.612,77863,0
2013-02-25,14.75,15.114,14.36,14.561,141313,0
2013-02-26,14.603,14.9,14.499,14.499,67621,0
2013-02-27,14.544,14.96,14.509,14.816,95176,0
2013-02-28,14.57,14.57,13.931,14.304,146985,0
2013-03-01,13.65,15.151,13.65,15.041,100673,0
2013-03-04,15.06,15.68,15.032,15.579,90042,0
2013-03-05,15.617,15.935,15.617,15.864,59705,0
2013-03-06,16.025,16.435,15.854,16.283,50482,0
2013-03-07,16.388,16.435,16.218,16.371,40001,0
2013-03-08,16.388,16.483,16.19,16.309,41565,0
2013-03-11,16.208,16.346,15.57,15.635,53215,0
2013-03-12,15.47,15.635,14.844,15.427,63574,0
2013-03-13,15.506,15.543,15.161,15.253,36900,0
2013-03-14,15.298,15.427,15.208,15.407,33211,0
2013-03-15,15.435,15.57,15.246,15.307,67078,0
2013-03-18,15.281,15.307,14.788,14.98,47941,0
2013-03-19,14.96,15.105,14.788,14.96,47741,0
2013-03-20,14.935,15.051,14.798,14.96,46048,0
2013-03-21,14.926,15.004,14.826,14.935,16144,0
2013-03-22,14.926,14.98,14.35,14.406,100143,0
2013-03-25,14.379,14.398,14.169,14.249,52387,0
2013-03-26,14.169,14.489,14.124,14.36,49024,0
2013-03-27,14.369,14.586,14.331,14.509,54711,0
2013-03-28,14.553,14.724,14.442,14.518,70110,0
2013-04-01,14.323,14.518,14.16,14.379,76632,0
2013-04-02,14.425,14.649,13.995,14.561,45010,0
2013-04-03,14.631,14.631,14.276,14.323,29142,0
2013-04-04,14.442,14.48,14.205,14.442,20503,0
2013-04-05,14.535,14.874,14.331,14.724,84342,0
2013-04-08,14.733,14.733,14.257,14.518,30211,0
2013-04-09,14.535,14.57,14.249,14.285,23386,0
2013-04-10,14.142,14.742,14.142,14.668,51565,0
2013-04-11,14.697,14.742,14.527,14.697,56564,0
2013-04-12,14.688,14.779,14.586,14.641,31682,0
2013-04-15,14.603,14.603,13.467,13.584,86497,0
2013-04-16,13.657,14.35,13.657,14.249,44927,0
2013-04-17,14.124,14.631,13.949,14.471,57574,0
2013-04-18,14.527,14.612,14.187,14.294,23223,0
2013-04-19,14.434,14.594,14.303,14.518,15561,0
2013-04-22,14.594,14.714,14.379,14.668,27118,0
2013-04-23,14.779,14.927,14.668,14.808,67174,0
2013-04-24,14.631,14.817,14.631,14.751,11132,0
2013-04-25,14.761,14.884,14.641,14.864,12405,0
2013-04-26,14.864,14.893,14.678,14.827,26433,0
2013-04-29,14.91,14.961,14.854,14.9,11371,0
2013-04-30,14.936,14.961,14.789,14.817,32166,0
2013-05-01,14.742,14.789,13.831,13.887,79865,0
2013-05-02,13.93,14.196,13.693,14.114,17241,0
2013-05-03,14.313,14.369,14.196,14.35,22534,0
2013-05-06,14.35,14.36,14.04,14.077,30787,0
2013-05-07,14.142,14.527,13.93,14.452,21969,0
2013-05-08,14.276,14.733,14.142,14.442,22618,0
2013-05-09,14.398,14.398,13.831,13.985,19158,0
2013-05-10,14.049,14.133,13.621,13.802,32081,0
2013-05-13,13.722,14.023,13.722,13.85,11300,0
2013-05-14,13.821,14.36,13.769,14.285,31280,0
2013-05-15,14.285,14.313,13.949,14.097,16826,0
2013-05-16,14.106,14.612,13.877,14.612,23502,0
2013-05-17,14.733,15.508,14.733,15.473,48099,0
2013-05-20,15.582,15.965,15.429,15.774,50537,0
2013-05-21,15.719,15.821,15.518,15.764,43049,0
2013-05-22,15.821,15.965,15.728,15.802,53807,0
2013-05-23,15.738,15.848,15.601,15.784,25581,0
2013-05-24,15.663,15.912,15.637,15.784,5447,0
2013-05-28,15.883,16.139,15.866,16.01,36671,0
2013-05-29,15.874,15.929,15.611,15.646,50212,0
2013-05-30,15.673,15.874,15.646,15.764,7419,0
2013-05-31,15.762,15.872,15.625,15.735,28343,0
2013-06-03,15.874,16.239,15.611,16.139,56912,0
2013-06-04,16.148,16.239,15.646,15.984,33501,0
2013-06-05,16.01,16.239,15.893,16.047,19432,0
2013-06-06,15.984,16.239,15.62,16.203,30618,0
2013-06-07,16.239,16.239,15.965,16.158,15866,0
2013-06-10,16.312,16.879,16.019,16.879,58202,0
2013-06-11,16.622,16.804,16.166,16.468,42759,0
2013-06-12,16.613,16.722,16.194,16.239,35480,0
2013-06-13,16.148,16.412,15.628,16.304,64935,0
2013-06-14,16.239,16.429,15.874,16.047,45961,0
2013-06-17,16.121,16.65,15.984,16.622,43031,0
2013-06-18,16.504,16.978,16.468,16.731,61370,0
2013-06-19,16.75,16.804,16.523,16.523,23345,0
2013-06-20,16.393,16.412,15.912,15.975,45750,0
2013-06-21,16.176,16.365,15.508,15.573,105016,0
2013-06-24,15.281,15.857,14.936,15.482,49269,0
2013-06-25,15.655,15.69,15.319,15.62,16293,0
2013-06-26,15.482,15.573,15.3,15.39,28924,0
2013-06-27,15.429,15.822,15.309,15.647,26623,0
2013-06-28,15.573,16.057,15.573,15.905,278218,0
2013-07-01,16.186,16.817,16.16,16.442,38706,0
2013-07-02,16.405,16.735,15.529,15.849,40109,0
2013-07-03,15.629,15.895,15.573,15.875,14588,0
2013-07-05,16.15,16.873,16.02,16.507,45808,0
2013-07-08,16.571,16.69,16.214,16.606,29429,0
2013-07-09,16.735,16.79,16.497,16.781,18627,0
2013-07-10,16.835,17.008,16.772,16.974,29222,0
2013-07-11,17.083,17.092,16.35,16.709,20259,0
2013-07-12,16.553,16.863,16.471,16.744,70109,0
2013-07-15,16.744,17.066,16.497,17.037,24888,0
2013-07-16,17.008,17.056,16.873,17.008,37209,0
2013-07-17,17.037,17.193,16.79,17.101,25731,0
2013-07-18,17.193,17.266,17.092,17.184,27520,0
2013-07-19,17.147,17.239,16.744,17.174,16762,0
2013-07-22,17.174,17.402,17.157,17.293,23679,0
2013-07-23,17.429,17.65,17.249,17.266,21132,0
2013-07-24,17.32,17.356,16.845,17.128,45272,0
2013-07-25,17.147,17.889,17.083,17.822,45029,0
2013-07-26,17.723,17.926,17.524,17.705,16905,0
2013-07-29,17.742,17.742,17.514,17.676,32031,0
2013-07-30,17.742,17.742,17.466,17.624,8805,0
2013-07-31,17.624,17.685,17.457,17.597,17357,0
2013-08-01,17.733,17.822,17.532,17.705,13768,0
2013-08-02,17.742,17.742,17.504,17.633,11122,0
2013-08-05,17.65,17.723,17.542,17.695,9519,0
2013-08-06,17.551,17.705,17.504,17.676,15420,0
2013-08-07,17.587,17.723,17.542,17.561,9349,0
2013-08-08,17.742,17.742,17.475,17.624,15004,0
2013-08-09,17.624,17.65,17.293,17.466,13022,0
2013-08-12,17.346,17.384,16.999,17.384,11997,0
2013-08-13,17.402,17.402,17.229,17.346,4962,0
2013-08-14,17.249,17.366,16.954,17.157,12099,0
2013-08-15,16.762,17.018,16.405,16.882,41975,0
2013-08-16,16.744,17.32,16.744,17.075,27398,0
2013-08-19,17.229,17.339,17.075,17.283,14550,0
2013-08-20,17.356,17.587,17.275,17.346,28013,0
2013-08-21,17.239,17.633,17.157,17.494,48631,0
2013-08-22,17.504,17.614,17.384,17.542,29285,0
2013-08-23,17.551,17.614,17.239,17.604,9509,0
2013-08-26,17.293,17.604,17.275,17.42,16709,0
2013-08-27,17.239,17.366,17.118,17.201,28371,0
2013-08-28,17.239,17.32,17.101,17.109,27461,0
2013-08-29,17.604,17.723,17.109,17.705,43360,0
2013-08-30,17.742,17.813,17.375,17.524,32455,0
2013-09-03,17.752,17.752,16.862,17.065,28198,0
2013-09-04,17.1,17.266,17.018,17.127,26131,0
2013-09-05,16.999,17.22,16.533,16.588,27813,0
2013-09-06,16.642,16.742,16.092,16.688,24580,0
2013-09-09,16.79,16.826,16.589,16.68,27672,0
2013-09-10,16.742,17.384,16.724,17.357,35212,0
2013-09-11,17.412,17.412,16.91,17.384,30357,0
2013-09-12,17.293,17.375,16.892,17.037,27073,0
2013-09-13,17.109,17.127,16.733,17.018,10481,0
2013-09-16,17.118,17.211,16.863,17.008,14347,0
2013-09-17,17.065,17.174,16.789,17.165,28278,0
2013-09-18,16.964,17.32,16.918,17.147,26823,0
2013-09-19,17.157,17.22,16.974,17.157,17068,0
2013-09-20,17.283,17.357,17.083,17.1,40438,0
2013-09-23,17.137,17.542,17.091,17.283,15337,0
2013-09-24,17.239,17.376,17.037,17.239,17907,0
2013-09-25,17.32,17.532,17.118,17.193,12250,0
2013-09-26,17.293,17.33,16.964,17.249,21289,0
2013-09-27,17.184,17.249,16.918,17.074,21748,0
2013-09-30,16.917,17.32,16.597,17.147,24690,0
2013-10-01,17.283,17.367,17.147,17.266,16701,0
2013-10-02,17.259,17.259,16.716,16.789,30251,0
2013-10-03,16.708,16.708,16.34,16.562,29558,0
2013-10-04,16.487,16.789,16.459,16.562,22319,0
2013-10-07,16.45,16.936,16.349,16.478,21506,0
2013-10-08,16.459,16.606,16.321,16.321,13418,0
2013-10-09,16.34,16.661,16.297,16.469,28164,0
2013-10-10,16.679,16.954,16.661,16.936,14836,0
2013-10-11,16.936,17.118,16.881,17.083,46749,0
2013-10-14,17.065,17.394,17.065,17.384,15084,0
2013-10-15,17.42,17.43,17.31,17.403,23916,0
2013-10-16,17.413,17.457,17.32,17.376,21674,0
2013-10-17,17.249,17.504,17.249,17.475,27484,0
2013-10-18,17.504,17.851,17.438,17.842,33426,0
2013-10-21,17.752,17.851,17.743,17.76,11441,0
2013-10-22,17.786,17.851,17.686,17.823,31380,0
2013-10-23,17.769,17.851,17.724,17.842,15934,0
2013-10-24,17.823,17.851,17.66,17.842,17833,0
2013-10-25,17.86,18.163,17.76,18.146,65280,0
2013-10-28,18.136,18.226,18.09,18.155,53273,0
2013-10-29,17.87,18.329,17.87,18.235,23734,0
2013-10-30,18.301,18.301,17.752,17.752,25880,0
2013-10-31,16.835,17.778,16.835,17.734,36338,0
2013-11-01,17.752,17.851,17.083,17.249,58582,0
2013-11-04,17.193,17.542,17.109,17.22,36455,0
2013-11-05,17.056,17.413,17.056,17.347,24256,0
2013-11-06,17.413,17.588,17.211,17.438,7291,0
2013-11-07,17.579,17.579,17.174,17.413,23364,0
2013-11-08,17.32,17.66,17.229,17.624,30457,0
2013-11-11,17.624,17.642,17.494,17.514,6750,0
2013-11-12,17.514,17.552,17.201,17.475,12925,0
2013-11-13,17.475,17.532,17.357,17.394,9582,0
2013-11-14,17.413,17.504,17.283,17.413,14781,0
2013-11-15,17.347,17.552,17.347,17.504,15706,0
2013-11-18,17.485,17.504,17.229,17.403,18167,0
2013-11-19,17.357,17.532,17.211,17.259,19495,0
2013-11-20,17.283,17.724,17.229,17.686,39734,0
2013-11-21,17.823,18.329,17.686,18.11,23145,0
2013-11-22,18.062,18.329,18.062,18.272,20830,0
2013-11-25,18.255,18.329,18.163,18.235,22420,0
2013-11-26,18.348,18.557,18.235,18.539,110767,0
2013-11-27,18.503,18.576,18.468,18.549,25485,0
2013-11-29,18.557,18.557,18.513,18.539,18085,0
2013-12-02,18.539,18.557,18.448,18.52,84155,0
2013-12-03,18.557,18.557,18.468,18.494,35360,0
2013-12-04,18.529,18.549,17.752,18.119,28558,0
2013-12-05,18.163,18.32,17.927,18.128,20435,0
2013-12-06,18.272,18.468,18.235,18.348,21121,0
2013-12-09,18.329,18.44,18.235,18.348,18245,0
2013-12-10,18.367,18.412,18.263,18.329,40658,0
2013-12-11,18.329,18.329,18.11,18.263,34010,0
2013-12-12,18.272,18.329,18.1,18.245,42630,0
2013-12-13,18.235,18.44,18.235,18.301,9258,0
2013-12-16,18.348,18.65,18.348,18.594,40827,0
2013-12-17,18.557,18.75,18.468,18.695,28091,0
2013-12-18,18.759,18.798,18.65,18.788,32469,0
2013-12-19,18.788,18.788,18.539,18.64,26107,0
2013-12-20,18.704,18.788,18.338,18.403,54098,0
2013-12-23,18.468,18.622,18.422,18.603,41993,0
2013-12-24,18.566,18.722,18.557,18.594,9746,0
2013-12-26,18.603,18.759,18.475,18.704,19612,0
2013-12-27,18.788,18.788,18.557,18.704,18353,0
2013-12-30,18.603,18.788,18.513,18.769,36160,0
2013-12-31,18.788,18.788,18.704,18.741,22760,0
2014-01-02,18.833,18.833,18.704,18.798,30475,0
2014-01-03,18.778,18.981,18.75,18.981,25475,0
2014-01-06,19.063,19.063,18.704,18.722,29057,0
2014-01-07,18.906,19.053,18.807,18.99,14157,0
2014-01-08,18.879,19.045,18.557,18.669,19621,0
2014-01-09,18.704,18.759,17.943,18.051,26808,0
2014-01-10,18.117,18.181,17.603,17.895,35144,0
2014-01-13,17.767,17.895,17.436,17.683,56493,0
2014-01-14,17.812,18.009,17.665,17.858,31735,0
2014-01-15,17.802,18.254,17.603,18.217,30789,0
2014-01-16,18.198,18.402,18.009,18.357,20482,0
2014-01-17,18.357,18.493,18.171,18.402,21794,0
2014-01-21,18.594,18.778,18.31,18.741,26025,0
2014-01-22,18.576,18.769,18.512,18.66,14439,0
2014-01-23,18.548,18.712,18.383,18.612,26000,0
2014-01-24,18.576,18.679,18.234,18.421,39468,0
2014-01-27,19.383,19.383,18.31,18.519,58184,0
2014-01-28,18.612,18.798,18.467,18.759,24908,0
2014-01-29,18.679,18.778,18.337,18.503,31533,0
2014-01-30,18.712,18.824,18.585,18.712,18636,0
2014-01-31,18.603,18.924,18.503,18.566,26481,0
2014-02-03,18.566,18.769,17.97,18.07,83141,0
2014-02-04,18.06,18.43,18.051,18.337,17949,0
2014-02-05,18.439,18.447,18.171,18.281,23075,0
2014-02-06,18.374,18.566,18.189,18.208,32560,0
2014-02-07,18.181,18.31,18.098,18.234,19062,0
2014-02-10,18.3,18.367,18.098,18.281,19098,0
2014-02-11,18.374,18.392,18.136,18.271,49176,0
2014-02-12,18.347,18.411,18.098,18.262,7983,0
2014-02-13,18.108,18.467,18.098,18.262,20949,0
2014-02-14,18.262,18.421,18.126,18.281,13233,0
2014-02-18,18.328,18.328,18.088,18.136,20832,0
2014-02-19,18.136,18.262,17.74,17.905,29094,0
2014-02-20,18,18.234,18,18.162,13912,0
2014-02-21,18.225,18.483,18.009,18.162,33935,0
2014-02-24,18.136,18.198,17.868,17.878,10024,0
2014-02-25,17.97,17.97,17.463,17.812,36851,0
2014-02-26,17.74,17.925,17.454,17.721,57131,0
2014-02-27,17.74,17.888,17.631,17.711,56755,0
2014-02-28,17.683,17.915,17.683,17.711,24192,0
2014-03-03,17.631,17.721,17.482,17.657,44131,0
2014-03-04,17.868,18.815,17.84,18.603,38544,0
2014-03-05,18.528,18.528,18.144,18.421,13852,0
2014-03-06,18.493,18.528,18.162,18.528,9891,0
2014-03-07,18.557,18.833,18.474,18.612,10050,0
2014-03-10,18.493,18.807,18.493,18.807,19552,0
2014-03-11,18.679,18.679,18.043,18.189,21726,0
2014-03-12,18.171,18.374,18.027,18.281,30370,0
2014-03-13,18.392,18.392,18.018,18.051,18392,0
2014-03-14,18.043,18.421,18.009,18.198,9076,0
2014-03-17,18.392,18.392,17.952,17.99,16641,0
2014-03-18,17.961,18.126,17.961,18.098,9070,0
2014-03-19,18.078,18.162,17.85,17.878,8215,0
2014-03-20,17.915,18.078,17.731,18.009,22055,0
2014-03-21,18.06,18.144,17.878,18,38213,0
2014-03-24,17.952,18.036,17.731,17.793,29795,0
2014-03-25,17.821,18.088,17.821,18.036,18240,0
2014-03-26,18.225,18.225,17.858,17.97,23185,0
2014-03-27,18.036,18.319,17.925,18.208,35048,0
2014-03-28,18.153,18.448,18.153,18.234,17742,0
2014-03-31,18.262,18.513,18.008,18.181,41146,0
2014-04-01,18.262,18.826,18.171,18.595,32642,0
2014-04-02,18.68,18.742,18.484,18.661,21137,0
2014-04-03,18.595,18.68,18.254,18.367,61933,0
2014-04-04,18.549,18.549,17.547,17.829,25321,0
2014-04-07,17.82,18.181,17.702,17.702,28484,0
2014-04-08,17.766,17.96,17.462,17.519,53091,0
2014-04-09,17.638,17.877,17.499,17.739,46086,0
2014-04-10,17.702,17.702,16.919,17.252,33676,0
2014-04-11,17.085,17.296,16.807,17.223,34076,0
2014-04-14,17.416,17.557,16.984,17.214,113466,0
2014-04-15,17.278,17.278,16.514,16.79,40419,0
2014-04-16,16.689,17.058,16.486,16.588,25721,0
2014-04-17,16.477,17.286,16.22,17.262,21985,0
2014-04-21,17.214,17.509,17.214,17.452,14864,0
2014-04-22,17.398,17.452,17.13,17.334,24960,0
2014-04-23,17.204,17.499,17.111,17.334,24488,0
2014-04-24,17.489,17.489,17.048,17.204,13607,0
2014-04-25,17.13,17.286,17.077,17.14,37552,0
2014-04-28,17.168,17.269,16.734,17.111,12559,0
2014-04-29,17.232,17.269,16.873,17.01,18249,0
2014-04-30,16.937,16.937,16.459,16.624,19894,0
2014-05-01,16.561,16.743,16.364,16.58,32872,0
2014-05-02,16.661,16.689,16.357,16.523,21762,0
2014-05-05,16.495,16.532,16.374,16.449,24589,0
2014-05-06,16.422,16.477,16.127,16.247,28029,0
2014-05-07,16.349,16.349,15.888,16.155,93429,0
2014-05-08,16.22,16.329,16.024,16.08,24290,0
2014-05-09,15.998,17.03,15.934,16.873,31009,0
2014-05-12,17.001,17.407,16.956,17.168,37394,0
2014-05-13,17.195,17.195,16.285,16.285,33468,0
2014-05-14,16.23,16.329,15.934,15.934,67326,0
2014-05-15,15.888,16.024,15.805,15.943,38604,0
2014-05-16,15.898,16.108,15.843,16.08,45137,0
2014-05-19,16.053,16.08,15.888,15.934,55733,0
2014-05-20,15.934,16.285,15.777,16.09,63949,0
2014-05-21,16.09,16.173,15.87,15.943,40620,0
2014-05-22,15.97,16.06,15.878,15.908,33493,0
2014-05-23,15.943,16.439,15.888,16.374,27905,0
2014-05-27,16.633,17.252,16.606,17.223,35469,0
2014-05-28,17.094,17.286,17.001,17.252,15685,0
2014-05-29,17.223,17.286,17.13,17.278,34408,0
2014-05-30,17.314,17.547,16.845,16.984,48549,0
2014-06-02,17.039,17.077,16.449,16.477,20837,0
2014-06-03,16.495,16.588,16.136,16.295,31352,0
2014-06-04,16.182,16.477,16.145,16.312,19828,0
2014-06-05,16.285,16.937,16.285,16.743,27537,0
2014-06-06,16.835,16.937,16.835,16.91,13614,0
2014-06-09,16.966,17.278,16.817,16.928,35631,0
2014-06-10,16.606,17.223,16.606,16.67,17264,0
2014-06-11,16.624,16.633,16.182,16.486,29761,0
2014-06-12,16.514,16.873,16.303,16.624,39427,0
2014-06-13,16.349,16.854,16.349,16.772,50078,0
2014-06-16,16.67,17.058,16.624,16.781,64231,0
2014-06-17,16.633,16.91,16.57,16.863,51446,0
2014-06-18,16.781,16.845,16.689,16.752,34672,0
2014-06-19,16.854,16.854,16.597,16.651,39302,0
2014-06-20,16.743,16.762,16.58,16.708,68888,0
2014-06-23,16.762,16.762,16.429,16.495,27305,0
2014-06-24,16.459,16.689,16.276,16.303,28854,0
2014-06-25,16.21,16.504,16.21,16.486,23814,0
2014-06-26,16.551,16.58,16.257,16.514,76594,0
2014-06-27,16.572,16.721,16.533,16.543,225274,0
2014-06-30,16.608,16.815,16.307,16.447,55088,0
2014-07-01,16.562,16.968,16.552,16.835,42414,0
2014-07-02,16.739,17.099,16.73,17.014,39270,0
2014-07-03,17.072,17.344,17.043,17.081,9256,0
2014-07-07,17.081,17.09,16.694,16.929,17780,0
2014-07-08,16.835,17.09,16.694,16.968,19610,0
2014-07-09,17.004,17.222,16.911,16.911,22927,0
2014-07-10,16.674,16.674,16.164,16.212,25187,0
2014-07-11,16.202,16.437,16.174,16.202,26658,0
2014-07-14,16.37,17.004,16.299,16.749,33711,0
2014-07-15,16.825,16.825,16.24,16.399,25120,0
2014-07-16,16.533,16.665,16.427,16.665,23635,0
2014-07-17,16.769,16.825,16.334,16.467,40486,0
2014-07-18,16.562,16.892,16.361,16.835,23556,0
2014-07-21,16.704,16.796,16.514,16.627,17981,0
2014-07-22,16.739,17.099,16.636,17.053,12059,0
2014-07-23,17.034,17.034,16.769,16.929,16334,0
2014-07-24,16.873,17.053,16.805,17.004,17206,0
2014-07-25,16.853,16.901,16.749,16.815,25389,0
2014-07-28,16.788,16.958,16.447,16.892,14691,0
2014-07-29,16.863,17.108,16.863,17.014,25498,0
2014-07-30,17.147,17.296,17.014,17.213,11220,0
2014-07-31,17.099,17.252,16.778,17.117,42128,0
2014-08-01,17.213,17.429,16.788,16.882,65026,0
2014-08-04,17.024,17.024,16.759,16.778,17711,0
2014-08-05,16.721,16.853,16.552,16.721,17823,0
2014-08-06,16.494,16.882,16.419,16.853,7723,0
2014-08-07,16.853,16.853,16.582,16.636,10468,0
2014-08-08,16.627,16.627,16.419,16.494,27258,0
2014-08-11,16.599,16.627,16.353,16.562,42575,0
2014-08-12,16.476,16.655,16.316,16.437,38722,0
2014-08-13,16.389,16.582,16.117,16.514,14991,0
2014-08-14,16.582,16.713,16.504,16.646,16922,0
2014-08-15,16.805,16.805,16.232,16.299,25403,0
2014-08-18,16.476,16.911,16.437,16.788,23224,0
2014-08-19,16.863,17.072,16.796,16.825,11769,0
2014-08-20,16.646,16.796,16.59,16.721,25588,0
2014-08-21,16.684,16.929,16.684,16.911,23760,0
2014-08-22,17.053,17.306,16.977,17.09,67589,0
2014-08-25,17.166,17.194,16.873,17.004,47205,0
2014-08-26,17.108,17.127,16.986,17.034,32291,0
2014-08-27,17.053,17.09,16.92,17.004,22209,0
2014-08-28,16.977,17.354,16.958,17.072,16484,0
2014-08-29,17.184,17.448,17.063,17.279,47998,0
2014-09-02,17.374,17.486,17.306,17.364,29159,0
2014-09-03,17.467,17.95,17.42,17.438,53152,0
2014-09-04,17.713,17.826,17.42,17.787,67827,0
2014-09-05,18.176,18.176,15.682,17.175,118115,0
2014-09-08,17.269,17.269,16.911,17.004,18738,0
2014-09-09,16.873,17.053,16.721,16.853,26430,0
2014-09-10,16.796,17.213,16.572,17.157,30354,0
2014-09-11,16.805,16.948,16.684,16.815,39576,0
2014-09-12,16.863,16.863,16.552,16.739,22340,0
2014-09-15,16.749,16.805,16.409,16.543,35934,0
2014-09-16,16.562,16.739,16.533,16.73,24466,0
2014-09-17,16.674,16.892,16.572,16.713,23848,0
2014-09-18,16.721,16.968,16.704,16.873,22877,0
2014-09-19,16.873,16.892,16.476,16.543,55810,0
2014-09-22,16.533,16.901,16.447,16.805,42945,0
2014-09-23,16.704,16.939,16.704,16.863,39574,0
2014-09-24,16.92,17.09,16.788,17.043,20347,0
2014-09-25,17.072,17.269,16.882,17.232,36041,0
2014-09-26,17.242,17.262,17.117,17.166,19641,0
2014-09-29,17.099,17.232,16.957,17.166,46280,0
2014-09-30,17.166,17.345,17.166,17.194,38662,0
2014-10-01,17.137,17.137,16.795,17.004,46515,0
2014-10-02,17.014,17.575,16.985,17.449,26033,0
2014-10-03,17.639,17.798,17.556,17.686,16191,0
2014-10-06,17.666,17.77,16.72,16.881,34499,0
2014-10-07,16.834,17.081,16.738,16.824,20361,0
2014-10-08,16.738,17.306,16.654,17.222,18997,0
2014-10-09,17.166,17.166,16.615,16.673,31025,0
2014-10-10,16.475,16.777,16.377,16.435,45166,0
2014-10-13,16.55,16.928,16.55,16.795,22376,0
2014-10-14,16.768,17.014,16.729,16.994,32115,0
2014-10-15,16.814,17.393,16.814,17.316,37241,0
2014-10-16,16.9,17.904,16.597,17.808,49573,0
2014-10-17,17.904,18.001,17.657,17.78,30689,0
2014-10-20,17.754,17.78,17.536,17.706,27838,0
2014-10-21,17.715,17.837,17.621,17.676,21944,0
2014-10-22,17.77,17.798,17.42,17.546,19325,0
2014-10-23,17.611,17.789,17.157,17.252,32177,0
2014-10-24,17.306,17.497,17.072,17.117,23421,0
2014-10-27,17.004,17.034,16.787,16.834,15948,0
2014-10-28,16.9,17.536,16.862,17.536,36496,0
2014-10-29,17.477,17.696,17.242,17.639,17426,0
2014-10-30,17.621,17.991,17.546,17.961,18989,0
2014-10-31,18.001,18.001,17.566,17.971,37787,0
2014-11-03,18.001,18.16,17.828,17.886,20557,0
2014-11-04,17.914,17.971,17.584,17.914,18918,0
2014-11-05,18.001,18.114,17.876,18.03,15615,0
2014-11-06,17.856,18.207,17.856,18.141,26595,0
2014-11-07,18.379,18.379,18.055,18.094,10282,0
2014-11-10,18.047,18.047,17.696,17.762,26878,0
2014-11-11,17.686,18.065,17.686,17.789,19866,0
2014-11-12,17.789,17.894,17.621,17.847,13672,0
2014-11-13,17.78,17.894,17.696,17.762,17376,0
2014-11-14,17.808,17.894,17.657,17.856,15972,0
2014-11-17,17.77,17.789,17.602,17.611,10287,0
2014-11-18,17.706,17.744,17.546,17.566,11309,0
2014-11-19,17.536,17.621,17.526,17.526,18177,0
2014-11-20,17.556,17.639,17.526,17.575,14665,0
2014-11-21,17.876,17.876,17.556,17.611,13066,0
2014-11-24,17.575,17.798,17.526,17.676,13138,0
2014-11-25,17.715,17.725,17.526,17.676,26791,0
2014-11-26,17.602,17.991,17.602,17.894,11903,0
2014-11-28,17.837,18.074,17.696,17.754,16732,0
2014-12-01,17.762,18.824,17.621,18.548,51439,0
2014-12-02,18.519,18.936,18.312,18.908,20067,0
2014-12-03,18.945,19.239,18.528,19.08,34729,0
2014-12-04,19.249,19.647,18.927,19.429,29333,0
2014-12-05,19.486,20.064,19.486,19.847,33833,0
2014-12-08,19.865,19.894,19.618,19.787,32788,0
2014-12-09,19.657,19.894,19.535,19.894,29572,0
2014-12-10,19.884,19.894,19.573,19.637,25629,0
2014-12-11,19.647,20.064,19.647,20.036,26392,0
2014-12-12,19.894,19.943,19.628,19.637,79314,0
2014-12-15,19.526,19.797,19.011,19.08,112306,0
2014-12-16,18.984,19.315,18.815,19.031,42625,0
2014-12-17,18.993,19.894,18.993,19.884,50263,0
2014-12-18,19.894,19.894,19.439,19.865,27270,0
2014-12-19,19.78,19.865,19.526,19.657,52041,0
2014-12-22,19.618,19.884,19.269,19.837,23644,0
2014-12-23,19.894,19.978,19.797,19.865,35711,0
2014-12-24,19.894,20.084,19.847,20.017,9344,0
2014-12-26,20.027,20.132,19.847,20.007,17395,0
2014-12-29,19.865,20.132,19.865,20.112,70950,0
2014-12-30,20.055,20.672,20.027,20.348,39719,0
2014-12-31,20.416,20.709,20.368,20.595,23020,0
2015-01-02,20.614,20.843,20.122,20.672,26322,0
2015-01-05,20.605,20.891,20.54,20.709,42331,0
2015-01-06,20.833,20.833,20.424,20.579,28774,0
2015-01-07,20.605,20.796,20.416,20.701,26986,0
2015-01-08,20.9,21.603,20.766,21.233,62050,0
2015-01-09,21.3,21.3,20.226,20.843,21513,0
2015-01-12,20.776,20.9,20.634,20.796,20413,0
2015-01-13,20.833,21.338,20.424,20.586,25445,0
2015-01-14,20.424,20.522,19.942,20.216,21750,0
2015-01-15,20.358,20.358,19.903,20.027,36447,0
2015-01-16,19.922,20.709,19.922,20.691,22739,0
2015-01-20,20.579,20.719,20.017,20.595,27336,0
2015-01-21,20.444,20.55,20.017,20.188,14878,0
2015-01-22,20.216,20.786,20.17,20.513,18031,0
2015-01-23,20.151,20.493,19.304,19.408,46191,0
2015-01-26,19.163,20.045,19.163,19.95,38537,0
2015-01-27,20.036,20.074,19.724,19.959,15277,0
2015-01-28,20.122,20.122,19.322,19.351,17238,0
2015-01-29,19.636,19.751,19.475,19.694,14734,0
2015-01-30,19.494,19.733,19.048,19.087,14196,0
2015-02-02,18.972,19.342,18.257,19.266,20324,0
2015-02-03,19.467,20.093,19.467,20.007,28184,0
2015-02-04,19.779,20.017,19.067,19.304,18400,0
2015-02-05,19.295,19.684,19.144,19.504,10147,0
2015-02-06,19.562,20.208,19.437,19.903,25002,0
2015-02-09,19.779,19.969,19.276,19.351,17605,0
2015-02-10,19.437,19.76,19.228,19.504,8116,0
2015-02-11,19.524,19.607,19.379,19.484,58616,0
2015-02-12,19.694,19.694,19.427,19.552,25408,0
2015-02-13,19.607,19.751,19.304,19.418,16777,0
2015-02-17,19.457,20.579,19.236,20.463,21867,0
2015-02-18,20.311,20.338,19.733,19.846,13027,0
2015-02-19,19.893,20.833,19.893,20.709,17429,0
2015-02-20,20.748,20.9,20.434,20.729,35719,0
2015-02-23,20.709,20.796,20.522,20.652,17533,0
2015-02-24,20.614,20.853,20.614,20.681,19006,0
2015-02-25,20.9,21.088,20.586,20.824,29936,0
2015-02-26,20.662,21.088,20.57,20.824,7849,0
2015-02-27,20.681,21.032,20.503,20.652,16402,0
2015-03-02,20.9,20.91,20.483,20.672,14841,0
2015-03-03,20.738,20.738,19.779,19.95,13368,0
2015-03-04,19.581,19.95,19.581,19.77,10632,0
2015-03-05,21.088,22.126,20.444,21.613,98948,0
2015-03-06,21.613,22.952,21.613,22.601,122629,0
2015-03-09,22.773,23.578,22.611,22.942,147262,0
2015-03-10,22.942,23.372,22.629,23.275,60104,0
2015-03-11,23.275,24.425,23.199,24.225,147684,0
2015-03-12,24.225,24.262,24.083,24.244,87262,0
2015-03-13,24.206,24.929,23.817,23.988,164735,0
2015-03-16,24.253,25.441,23.911,24.215,157578,0
2015-03-17,23.713,24.13,23.578,23.826,94629,0
2015-03-18,23.646,24.747,23.209,24.549,109788,0
2015-03-19,24.473,25.659,24.225,25.29,117051,0
2015-03-20,25.262,25.366,24.881,24.9,79685,0
2015-03-23,24.833,25.564,24.833,25.156,53472,0
2015-03-24,25.252,25.535,25.041,25.08,137370,0
2015-03-25,25.165,25.641,25.099,25.527,90525,0
2015-03-26,25.508,25.612,25.223,25.431,60000,0
2015-03-27,25.469,25.641,25.128,25.478,108210,0
2015-03-30,25.602,26.5,25.594,26.061,200287,0
2015-03-31,26.061,26.249,25.192,25.469,200446,0
2015-04-01,24.993,26.422,24.993,26.375,67427,0
2015-04-02,26.422,26.898,26.288,26.726,105342,0
2015-04-06,26.726,27.603,26.5,27.155,142731,0
2015-04-07,27.347,27.793,26.966,27.26,110480,0
2015-04-08,27.373,27.373,26.841,27.098,73940,0
2015-04-09,27.098,27.136,25.974,26.212,49142,0
2015-04-10,25.888,27.308,25.888,27.117,110697,0
2015-04-13,27.05,27.05,24.706,25.231,182327,0
2015-04-14,25.212,26.136,24.726,26.079,93370,0
2015-04-15,26.042,26.365,25.574,25.727,54700,0
2015-04-16,25.812,25.945,25.441,25.718,28289,0
2015-04-17,25.641,25.641,25.231,25.299,41274,0
2015-04-20,25.251,25.602,24.841,24.968,82245,0
2015-04-21,25.002,25.375,24.948,25.338,47140,0
2015-04-22,25.261,25.498,24.87,25.404,14956,0
2015-04-23,25.366,25.394,24.278,24.65,65429,0
2015-04-24,24.736,25.545,24.537,25.478,67660,0
2015-04-27,25.478,25.86,25.117,25.564,60706,0
2015-04-28,25.689,25.974,25.527,25.679,76564,0
2015-04-29,25.384,25.766,25.251,25.318,35078,0
2015-04-30,25.308,25.308,24.356,24.613,63120,0
2015-05-01,24.812,25.002,24.414,24.775,40752,0
2015-05-04,24.716,25.117,24.433,24.851,30562,0
2015-05-05,24.288,25.404,24.288,24.745,53878,0
2015-05-06,24.745,24.993,24.013,24.812,53615,0
2015-05-07,24.687,25.621,24.687,25.375,52872,0
2015-05-08,25.651,25.708,25.469,25.621,30878,0
2015-05-11,25.527,25.964,25.422,25.478,23631,0
2015-05-12,25.431,25.832,25.328,25.669,28120,0
2015-05-13,25.659,25.766,25.469,25.545,37075,0
2015-05-14,25.602,25.955,25.478,25.737,55872,0
2015-05-15,25.594,25.812,25.356,25.679,24878,0
2015-05-18,25.708,26.441,25.517,26.079,35389,0
2015-05-19,26.194,26.575,26.184,26.278,54339,0
2015-05-20,26.326,26.326,26.088,26.088,30037,0
2015-05-21,26.014,26.184,25.602,25.631,36023,0
2015-05-22,25.803,25.812,25.192,25.621,27831,0
2015-05-26,25.689,25.689,25.202,25.271,37450,0
2015-05-27,25.202,25.478,24.795,25.137,87172,0
2015-05-28,24.993,25.85,24.919,25.631,32352,0
2015-05-29,25.659,26.069,24.977,25.088,67636,0
2015-06-01,25.461,25.936,24.919,25.574,45597,0
2015-06-02,25.555,26.203,25.545,25.984,38325,0
2015-06-03,25.555,26.184,25.555,26.097,46632,0
2015-06-04,25.964,26.088,25.822,26.004,42640,0
2015-06-05,26.079,26.079,25.488,25.898,44846,0
2015-06-08,25.868,26.194,25.756,25.868,72049,0
2015-06-09,25.917,26.175,25.689,26.097,46316,0
2015-06-10,25.964,26.659,25.86,26.451,62048,0
2015-06-11,26.431,26.735,26.079,26.547,71216,0
2015-06-12,26.547,26.918,26.51,26.591,58289,0
2015-06-15,26.566,27.201,26.288,26.851,75724,0
2015-06-16,26.927,27.432,26.927,27.231,69949,0
2015-06-17,27.373,27.373,26.983,27.145,65643,0
2015-06-18,27.108,27.697,27.031,27.622,75515,0
2015-06-19,27.955,28.383,27.079,27.211,179596,0
2015-06-22,27.594,28.574,27.155,27.211,311194,0
2015-06-23,27.337,27.945,27.298,27.594,138792,0
2015-06-24,27.469,27.754,27.136,27.564,151344,0
2015-06-25,27.65,28.812,27.432,28.269,215516,0
2015-06-26,28.279,28.611,27.926,28.136,479552,0
2015-06-29,28.552,29.597,28.407,29.354,321136,0
2015-06-30,29.675,30.322,29.325,29.984,314557,0
2015-07-01,30.708,31.096,30.138,30.738,174836,0
2015-07-02,30.971,31.162,29.787,30.506,122002,0
2015-07-06,30.583,31.955,29.895,31.792,191171,0
2015-07-07,31.888,32.469,31.279,32.265,209161,0
2015-07-08,31.946,32.13,31.279,31.598,91296,0
2015-07-09,31.715,31.995,30.951,31.105,107631,0
2015-07-10,31.347,32.082,30.486,31.754,65343,0
2015-07-13,31.754,32.536,31.385,31.695,98015,0
2015-07-14,31.955,32.489,31.754,32.217,87668,0
2015-07-15,32.217,32.275,31.038,31.172,99318,0
2015-07-16,31.211,31.608,31.048,31.569,74650,0
2015-07-17,31.569,31.715,31.191,31.385,36705,0
2015-07-20,30.961,31.058,29.895,30.302,135858,0
2015-07-21,30.341,30.603,30.233,30.331,133274,0
2015-07-22,30.331,30.496,30.148,30.37,89537,0
2015-07-23,30.564,30.564,29.41,29.489,76407,0
2015-07-24,29.288,29.364,28.832,29.102,110317,0
2015-07-27,28.892,28.919,28.222,28.281,73304,0
2015-07-28,28.436,28.919,27.952,28.765,44148,0
2015-07-29,28.91,28.91,27.787,28.088,57073,0
2015-07-30,28.155,29.025,27.99,28.803,71029,0
2015-07-31,28.938,29.607,28.803,29.259,71340,0
2015-08-03,29.364,29.381,28.3,28.947,39978,0
2015-08-04,29.092,29.45,29.005,29.269,56142,0
2015-08-05,29.354,29.694,29.132,29.529,45595,0
2015-08-06,29.597,29.837,28.91,28.938,39411,0
2015-08-07,28.938,29.297,28.572,28.696,56452,0
2015-08-10,28.668,29.46,28.542,29.364,76096,0
2015-08-11,29.278,29.759,29.005,29.607,59355,0
2015-08-12,29.769,29.885,29.288,29.866,53350,0
2015-08-13,29.787,30.35,29.769,30.263,40736,0
2015-08-14,30.177,31.172,30.177,30.699,94706,0
2015-08-17,30.466,30.998,30.466,30.961,68446,0
2015-08-18,31.068,31.337,31.018,31.308,54902,0
2015-08-19,31.425,31.646,30.882,31.463,43011,0
2015-08-20,31.367,31.367,30.612,30.728,39391,0
2015-08-21,30.583,30.583,28.947,30.109,53970,0
2015-08-24,28.484,29.742,26.993,29.074,87981,0
2015-08-25,29.742,30.292,29.102,29.519,64104,0
2015-08-26,30.177,30.524,29.567,30.37,50246,0
2015-08-27,30.564,30.564,29.587,29.994,50661,0
2015-08-28,29.856,30.148,29.617,29.807,50764,0
2015-08-31,29.559,29.885,29.381,29.742,87056,0
2015-09-01,29.249,29.509,28.967,29.354,65756,0
2015-09-02,29.627,29.905,29.259,29.607,108768,0
2015-09-03,30.951,31.802,30.196,30.224,221465,0
2015-09-04,30.466,33.852,30.129,32.74,289290,0
2015-09-08,33.843,34.074,32.015,32.295,169769,0
2015-09-09,32.564,32.564,31.627,32.015,98947,0
2015-09-10,32.15,32.662,31.927,32.15,57384,0
2015-09-11,32.034,32.295,31.868,31.888,42495,0
2015-09-14,32.043,32.188,31.086,31.142,58003,0
2015-09-15,31.162,31.841,30.961,31.308,118590,0
2015-09-16,31.435,31.715,30.971,31.405,69272,0
2015-09-17,31.472,31.636,31.191,31.357,67541,0
2015-09-18,30.971,31.52,29.885,30.041,113939,0
2015-09-21,30.418,30.787,30.119,30.757,42184,0
2015-09-22,30.661,31.086,30.004,30.379,60172,0
2015-09-23,30.514,31.068,30.243,31.008,90641,0
2015-09-24,30.651,31.27,30.466,31.181,122518,0
2015-09-25,31.627,32.16,31.492,31.821,266647,0
2015-09-28,31.821,32.015,31.134,31.589,176260,0
2015-09-29,31.772,31.772,29.456,30.038,112697,0
2015-09-30,30.106,31.134,29.784,31.077,170593,0
2015-10-01,31.007,31.007,29.804,30.785,101344,0
2015-10-02,30.368,30.562,29.661,29.991,50775,0
2015-10-05,30.193,30.32,29.804,30.096,53275,0
2015-10-06,29.951,30.26,28.662,29.147,144897,0
2015-10-07,29.117,30.25,29.117,30.221,70383,0
2015-10-08,30.165,30.494,29.35,29.593,66668,0
2015-10-09,29.69,29.766,29.039,29.265,54593,0
2015-10-12,29.236,29.748,28.99,29.216,63742,0
2015-10-13,29.117,29.748,29.049,29.079,28691,0
2015-10-14,28.962,29.369,28.226,28.488,72036,0
2015-10-15,28.314,28.972,28.314,28.942,43758,0
2015-10-16,29.039,29.653,28.942,29.265,53975,0
2015-10-19,29.301,29.892,29.245,29.475,35433,0
2015-10-20,29.406,29.535,29.127,29.397,27381,0
2015-10-21,29.475,29.834,29.069,29.167,50364,0
2015-10-22,29.167,29.613,29.147,29.426,38082,0
2015-10-23,29.416,29.426,28.71,28.972,87205,0
2015-10-26,28.779,30.077,28.76,30.038,50156,0
2015-10-27,30.038,30.32,29.7,29.844,79466,0
2015-10-28,29.882,30.813,29.643,30.426,50257,0
2015-10-29,30.339,30.601,29.35,29.834,37357,0
2015-10-30,29.774,29.774,28.604,29.079,45408,0
2015-11-02,28.972,30.184,28.942,30.011,51585,0
2015-11-03,29.535,30.174,28.652,29.059,105679,0
2015-11-04,29.049,29.049,27.664,28.158,98439,0
2015-11-05,28.187,28.942,27.625,28.604,42003,0
2015-11-06,28.44,28.469,27.867,28.245,40765,0
2015-11-09,27.945,28.168,27.286,27.538,83453,0
2015-11-10,27.597,27.926,27.402,27.848,31683,0
2015-11-11,27.858,27.858,26.143,26.366,95874,0
2015-11-12,26.104,26.705,25.182,26.656,137567,0
2015-11-13,26.346,26.406,25.077,25.173,96803,0
2015-11-16,25.047,25.571,24.903,25.32,45100,0
2015-11-17,25.473,25.473,24.953,25.173,57175,0
2015-11-18,25.349,25.6,24.834,25.532,36017,0
2015-11-19,25.552,25.823,25.242,25.747,33437,0
2015-11-20,25.978,26.453,25.747,26.104,20125,0
2015-11-23,26.258,26.626,25.571,26.258,58102,0
2015-11-24,26.163,26.89,26.143,26.503,70074,0
2015-11-25,26.626,27.132,26.616,26.968,58619,0
2015-11-27,26.994,27.382,26.919,27.364,12694,0
2015-11-30,27.606,27.606,26.948,27.306,65739,0
2015-12-01,27.373,28.401,27.198,28.033,97631,0
2015-12-02,28.45,28.952,25.397,27.693,215078,0
2015-12-03,27.761,28.081,26.587,26.928,115523,0
2015-12-04,26.994,27.392,26.646,26.994,53562,0
2015-12-07,27.218,27.218,26.483,26.607,52737,0
2015-12-08,26.038,26.821,25.948,26.406,36245,0
2015-12-09,26.153,26.317,25.9,26.028,77917,0
2015-12-10,26.065,26.153,25.455,25.532,48092,0
2015-12-11,25.077,25.077,24.497,24.854,92778,0
2015-12-14,24.982,25.202,24.854,25.086,51577,0
2015-12-15,25.096,25.493,24.806,25.435,66152,0
2015-12-16,25.678,26.114,25.591,26.038,52737,0
2015-12-17,25.968,26.396,25.737,25.948,37357,0
2015-12-18,25.794,26.104,25.473,25.939,89579,0
2015-12-21,25.784,25.958,25.154,25.349,88547,0
2015-12-22,25.359,25.532,24.998,25.473,79384,0
2015-12-23,25.639,25.756,25.222,25.445,120125,0
2015-12-24,25.445,25.522,24.727,24.963,26743,0
2015-12-28,24.787,25.301,24.787,24.923,47132,0
2015-12-29,24.99,25.192,24.233,24.631,59442,0
2015-12-30,24.641,25.048,24.403,24.747,48533,0
2015-12-31,24.747,25.087,24.068,24.747,151936,0
2016-01-04,24.497,24.497,23.911,24.31,97442,0
2016-01-05,24.127,24.583,23.912,24.223,96469,0
2016-01-06,24.039,24.447,23.805,24.058,74934,0
2016-01-07,23.748,24.048,23.213,23.243,72555,0
2016-01-08,23.233,23.387,22.532,22.629,99149,0
2016-01-11,22.824,23.416,22.824,23.233,69437,0
2016-01-12,23.369,23.892,23.115,23.756,64029,0
2016-01-13,23.719,23.756,23.203,23.475,74274,0
2016-01-14,23.456,23.892,23.319,23.544,56670,0
2016-01-15,22.97,23.591,22.767,23.426,79851,0
2016-01-19,23.601,23.601,22.31,22.473,91186,0
2016-01-20,22.163,23.058,21.968,22.737,113325,0
2016-01-21,22.737,23.514,22.301,23.407,91578,0
2016-01-22,23.66,24.195,23.466,24.118,47237,0
2016-01-25,24.01,24.195,23.761,23.95,41970,0
2016-01-26,23.99,24.545,23.766,24.339,55820,0
2016-01-27,24.108,24.588,23.494,23.621,54494,0
2016-01-28,23.815,24.358,23.591,24.048,54823,0
2016-01-29,23.96,24.622,23.911,24.603,50714,0
2016-02-01,24.368,24.904,24.368,24.855,30727,0
2016-02-02,24.583,24.944,24.29,24.477,32008,0
2016-02-03,24.574,25.254,23.835,24.127,30824,0
2016-02-04,23.931,23.96,23.596,23.748,35350,0
2016-02-05,23.591,23.738,22.522,22.824,51493,0
2016-02-08,22.786,23.058,22.416,22.989,33373,0
2016-02-09,22.832,23.06,22.562,22.747,30560,0
2016-02-10,22.815,23.253,22.815,22.979,31988,0
2016-02-11,22.707,23.028,22.076,22.435,37133,0
2016-02-12,22.611,22.989,22.192,22.689,22119,0
2016-02-16,22.989,23.233,22.639,23.125,41400,0
2016-02-17,23.387,23.387,23.048,23.253,32321,0
2016-02-18,23.223,23.466,23.073,23.29,26866,0
2016-02-19,23.253,23.68,22.639,23.563,27304,0
2016-02-22,23.748,25.078,23.449,24.427,57377,0
2016-02-23,24.447,24.574,23.96,24.378,61089,0
2016-02-24,24.108,24.3,23.651,24.127,33461,0
2016-02-25,24.118,24.3,24.039,24.252,12303,0
2016-02-26,24.32,24.698,24.146,24.66,34438,0
2016-02-29,24.797,24.954,24.574,24.757,30052,0
2016-03-01,24.855,25.312,24.707,25.244,24524,0
2016-03-02,24.875,26.002,24.875,25.904,43553,0
2016-03-03,26.012,26.128,25.457,25.982,32578,0
2016-03-04,25.661,26.128,25.642,25.992,41931,0
2016-03-07,26.022,26.188,25.214,25.303,25471,0
2016-03-08,25.107,25.303,24.574,24.622,46863,0
2016-03-09,24.603,24.934,24.29,24.767,17312,0
2016-03-10,24.787,24.787,24.349,24.477,25444,0
2016-03-11,24.631,25.264,24.622,25.264,33032,0
2016-03-14,25.214,25.214,24.855,24.914,18816,0
2016-03-15,24.707,25.019,24.358,24.437,14086,0
2016-03-16,24.497,24.622,23.97,24.166,16318,0
2016-03-17,24.223,24.855,24.02,24.678,18246,0
2016-03-18,24.826,25.584,24.252,25.332,73912,0
2016-03-21,25.155,25.155,24.136,24.3,32747,0
2016-03-22,24.27,24.66,23.805,24.593,32589,0
2016-03-23,24.583,24.583,23.864,23.911,16604,0
2016-03-24,23.835,23.873,23.524,23.835,18213,0
2016-03-28,23.748,24.252,23.66,23.941,16321,0
2016-03-29,23.892,25.234,23.776,25.165,44163,0
2016-03-30,25.234,25.651,25.234,25.448,51140,0
2016-03-31,25.41,25.672,25.244,25.546,27629,0
2016-04-01,25.175,25.556,25.175,25.546,20789,0
2016-04-04,25.614,25.634,25.322,25.585,52204,0
2016-04-05,25.458,25.638,25.038,25.184,68255,0
2016-04-06,25.146,25.38,24.669,24.776,37961,0
2016-04-07,24.716,24.751,23.898,24.211,20723,0
2016-04-08,24.445,24.864,24.065,24.815,37496,0
2016-04-11,24.991,25.274,24.697,24.894,41368,0
2016-04-12,24.991,25.137,24.357,24.736,21513,0
2016-04-13,24.796,25.614,24.523,25.546,39371,0
2016-04-14,25.614,25.944,25.058,25.779,45528,0
2016-04-15,25.847,26.91,25.752,26.832,42550,0
2016-04-18,26.55,27.504,26.55,27.436,38097,0
2016-04-19,27.533,27.796,27.094,27.621,47519,0
2016-04-20,27.474,27.474,26.413,26.55,38947,0
2016-04-21,26.55,26.656,26.092,26.17,36423,0
2016-04-22,26.256,26.482,26.131,26.344,34756,0
2016-04-25,26.492,26.492,25.742,25.984,55544,0
2016-04-26,26.082,26.587,25.692,26.228,46636,0
2016-04-27,26.208,26.237,25.742,26.062,30178,0
2016-04-28,25.847,26.247,25.761,26.034,33035,0
2016-04-29,26.004,26.004,25.214,25.565,30150,0
2016-05-02,25.556,25.838,24.908,25.712,27751,0
2016-05-03,25.623,25.916,25.009,25.732,49461,0
2016-05-04,25.516,25.994,25.476,25.906,32942,0
2016-05-05,25.916,26.004,25.448,25.702,41439,0
2016-05-06,25.575,25.727,25.362,25.546,25199,0
2016-05-09,25.633,25.896,25.16,25.702,14481,0
2016-05-10,25.712,26.208,25.526,26.189,21935,0
2016-05-11,25.994,26.394,25.595,25.984,43722,0
2016-05-12,26.14,26.14,25.692,25.974,32525,0
2016-05-13,25.896,26.106,25.662,25.752,22678,0
2016-05-16,25.702,27.104,25.697,26.763,37875,0
2016-05-17,26.743,26.743,25.838,25.944,38545,0
2016-05-18,25.838,26.15,25.595,25.876,15388,0
2016-05-19,25.799,26.266,25.565,25.916,36216,0
2016-05-20,25.944,26.733,25.799,26.354,51793,0
2016-05-23,26.276,26.676,26.034,26.296,32796,0
2016-05-24,26.208,26.384,25.838,26.092,93699,0
2016-05-25,26.014,26.753,25.876,26.442,43035,0
2016-05-26,26.374,26.656,26.034,26.17,37560,0
2016-05-27,26.228,26.881,25.886,26.696,47179,0
2016-05-31,26.696,26.93,26.696,26.783,38395,0
2016-06-01,26.666,26.881,25.857,26.763,22814,0
2016-06-02,26.773,27.416,26.696,27.29,61608,0
2016-06-03,27.32,27.679,27.3,27.376,48683,0
2016-06-06,27.465,28.104,27.416,27.699,48799,0
2016-06-07,27.523,28.371,27.523,27.854,30046,0
2016-06-08,27.864,29.18,27.28,28.781,55799,0
2016-06-09,28.712,28.791,28.001,28.643,41426,0
2016-06-10,28.254,28.546,27.396,28.254,28484,0
2016-06-13,28.049,28.488,27.942,28.156,42063,0
2016-06-14,28.185,28.185,27.66,27.923,18994,0
2016-06-15,28.099,28.546,28.011,28.342,56272,0
2016-06-16,28.693,29.331,26.773,27.261,116104,0
2016-06-17,27.28,27.31,26.96,27.29,64648,0
2016-06-20,27.669,28.478,27.211,27.816,98454,0
2016-06-21,27.952,27.991,27.231,27.739,31390,0
2016-06-22,27.689,28.079,27.543,27.757,51531,0
2016-06-23,28.294,28.926,28.137,28.762,67549,0
2016-06-24,27.484,28.179,27.173,27.513,89525,0
2016-06-27,27.251,27.251,26.404,26.802,57864,0
2016-06-28,26.97,27.084,26.482,26.656,49839,0
2016-06-29,26.874,27.129,26.716,27.069,26106,0
2016-06-30,27.099,27.207,26.794,27.197,60056,0
2016-07-01,27.188,27.532,26.676,26.923,45064,0
2016-07-05,26.725,26.933,26.202,26.559,65841,0
2016-07-06,26.52,26.734,26.027,26.135,35141,0
2016-07-07,26.282,26.745,25.849,25.967,23134,0
2016-07-08,26.292,26.913,26.292,26.656,34339,0
2016-07-11,26.784,27.217,26.596,27.059,27161,0
2016-07-12,27.139,27.867,26.734,27.601,51545,0
2016-07-13,27.562,27.601,27.084,27.503,31595,0
2016-07-14,27.661,27.827,27.483,27.562,15652,0
2016-07-15,27.759,27.759,27.267,27.327,25512,0
2016-07-18,28.803,28.803,27.307,28.3,54341,0
2016-07-19,28.172,28.644,27.691,28.487,41438,0
2016-07-20,28.497,29.343,28.3,29.018,55794,0
2016-07-21,28.892,28.892,28.439,28.803,59615,0
2016-07-22,28.704,29.246,28.477,28.969,56755,0
2016-07-25,28.892,28.892,28.172,28.536,18896,0
2016-07-26,28.458,28.664,28.172,28.546,24667,0
2016-07-27,28.517,28.614,28.241,28.32,22057,0
2016-07-28,28.201,28.566,28.162,28.201,15535,0
2016-07-29,28.015,28.32,27.463,28.084,21642,0
2016-08-01,28.191,28.221,27.72,27.887,23518,0
2016-08-02,27.69,27.946,26.834,26.854,17424,0
2016-08-03,26.744,27.059,26.302,26.577,12990,0
2016-08-04,26.539,27.159,26.539,26.913,21831,0
2016-08-05,26.972,27.631,26.686,27.434,25889,0
2016-08-08,27.327,27.582,26.844,26.893,10046,0
2016-08-09,26.916,27.365,26.754,27.207,25800,0
2016-08-10,27.188,27.512,26.953,27.297,24171,0
2016-08-11,27.493,27.798,27.139,27.631,26985,0
2016-08-12,27.503,28.33,27.384,28.124,28234,0
2016-08-15,28.134,28.783,28.1,28.32,19508,0
2016-08-16,28.104,28.379,27.661,28.32,49967,0
2016-08-17,28.221,28.714,28.025,28.614,42292,0
2016-08-18,28.33,28.911,28.33,28.793,25152,0
2016-08-19,28.714,29.344,28.054,28.813,58374,0
2016-08-22,29.038,29.177,28.211,29.167,32076,0
2016-08-23,29.177,29.222,28.487,28.536,17007,0
2016-08-24,28.546,28.546,28.015,28.094,20129,0
2016-08-25,27.906,28.3,27.832,28.211,28618,0
2016-08-26,28.162,28.162,27.365,27.414,13925,0
2016-08-29,27.404,28.109,27.404,27.916,32932,0
2016-08-30,27.759,28.257,27.759,28.172,77605,0
2016-08-31,29.431,31.391,29.337,31.214,163423,0
2016-09-01,31.312,31.804,30.919,31.766,98637,0
2016-09-02,31.804,33.212,31.804,32.976,172324,0
2016-09-06,33.212,33.764,32.854,33.174,54918,0
2016-09-07,33.124,33.331,32.839,32.985,68656,0
2016-09-08,33.134,33.134,32.218,32.621,55027,0
2016-09-09,32.367,32.691,31.864,31.874,76530,0
2016-09-12,31.834,32.377,31.5,32.347,91145,0
2016-09-13,32.07,32.07,30.949,31.342,86703,0
2016-09-14,31.401,31.401,30.711,30.761,38561,0
2016-09-15,30.889,31.376,30.555,31.057,36607,0
2016-09-16,31.154,31.914,30.427,31.194,151495,0
2016-09-19,31.431,31.431,30.781,31.037,46379,0
2016-09-20,31.086,31.273,30.496,30.969,104782,0
2016-09-21,30.771,31.598,30.574,31.49,32177,0
2016-09-22,31.627,32.396,31.204,32.367,37809,0
2016-09-23,32.089,32.533,31.598,32.031,64901,0
2016-09-26,32.051,32.051,30.854,31.302,56891,0
2016-09-27,31.164,31.352,30.791,30.987,52757,0
2016-09-28,30.711,31.067,30.181,30.427,61273,0
2016-09-29,30.318,30.318,28.898,29.292,57210,0
2016-09-30,29.321,29.854,28.925,29.371,35823,0
2016-10-03,29.371,29.893,29.154,29.4,35130,0
2016-10-04,29.154,29.598,29.154,29.351,38651,0
2016-10-05,29.499,29.549,29.253,29.4,41166,0
2016-10-06,29.253,29.351,29.055,29.253,20973,0
2016-10-07,29.351,29.648,28.908,29.204,37792,0
2016-10-10,29.204,29.893,28.908,29.449,77056,0
2016-10-11,29.598,29.648,29.499,29.549,33902,0
2016-10-12,29.598,30.387,29.351,29.844,37062,0
2016-10-13,29.598,29.697,28.956,29.005,32581,0
2016-10-14,29.253,29.697,29.204,29.499,36239,0
2016-10-17,29.549,29.893,28.956,29.204,28948,0
2016-10-18,29.499,29.893,29.204,29.746,25676,0
2016-10-19,29.746,30.042,29.424,29.648,24843,0
2016-10-20,29.549,29.746,28.908,29.055,29124,0
2016-10-21,28.76,28.908,28.315,28.66,56048,0
2016-10-24,28.66,29.253,28.119,28.908,46972,0
2016-10-25,28.908,29.843,28.458,28.562,26254,0
2016-10-26,28.463,28.66,28.315,28.315,46309,0
2016-10-27,28.365,28.76,27.377,27.476,27944,0
2016-10-28,27.575,28.414,27.525,27.773,31552,0
2016-10-31,27.822,28.167,27.625,27.625,33084,0
2016-11-01,27.575,27.92,27.081,27.575,39690,0
2016-11-02,27.377,27.674,27.181,27.23,22531,0
2016-11-03,27.377,27.476,26.441,26.54,22343,0
2016-11-04,26.441,27.822,26.441,27.476,43407,0
2016-11-07,27.822,28.315,27.377,28.266,20539,0
2016-11-08,28.069,28.71,28.069,28.365,21368,0
2016-11-09,27.97,30.042,27.28,29.648,42681,0
2016-11-10,29.794,30.88,29.4,30.486,44074,0
2016-11-11,30.584,32.509,30.584,32.163,65970,0
2016-11-14,32.509,33.05,31.867,32.212,67003,0
2016-11-15,31.867,33.05,30.93,33.001,46424,0
2016-11-16,32.953,33.15,32.361,33.05,41449,0
2016-11-17,32.903,33.495,32.878,33.1,42741,0
2016-11-18,33.1,33.84,33.1,33.643,59656,0
2016-11-21,33.692,34.037,32.903,33.248,41161,0
2016-11-22,33.05,33.643,33.05,33.445,42183,0
2016-11-23,33.198,34.087,32.854,33.495,18956,0
2016-11-25,33.347,33.742,33.15,33.544,33097,0
2016-11-28,33.298,33.692,33.198,33.544,48662,0
2016-11-29,33.643,34.087,33.396,33.495,22314,0
2016-11-30,33.643,33.865,33.198,33.298,59890,0
2016-12-01,33.396,34.407,32.606,32.804,41286,0
2016-12-02,32.606,32.606,30.091,32.016,75176,0
2016-12-05,32.409,33.223,32.261,33.001,73297,0
2016-12-06,33.1,33.987,32.755,33.791,54207,0
2016-12-07,33.742,34.777,33.643,34.432,69512,0
2016-12-08,34.432,35.517,34.382,35.517,108329,0
2016-12-09,35.517,37.047,35.222,36.75,122863,0
2016-12-12,36.554,37.04,35.122,35.764,117833,0
2016-12-13,36.011,36.033,34.876,35.024,49421,0
2016-12-14,35.024,35.369,34.777,35.024,32989,0
2016-12-15,34.974,35.222,34.826,35.024,62503,0
2016-12-16,35.222,35.911,34.925,34.974,84299,0
2016-12-19,35.172,35.666,34.729,35.468,57666,0
2016-12-20,35.715,36.653,35.566,36.455,52368,0
2016-12-21,36.257,36.554,35.911,36.405,49814,0
2016-12-22,36.504,36.653,35.764,36.257,32722,0
2016-12-23,36.355,36.455,35.641,35.911,24511,0
2016-12-27,35.813,36.997,35.813,36.653,24111,0
2016-12-28,36.75,37.047,36.355,36.899,39928,0
2016-12-29,36.929,37.373,36.78,37.324,26789,0
2016-12-30,37.324,37.324,36.484,36.73,27174,0
2017-01-03,37.027,37.027,36.335,36.582,52820,0
2017-01-04,36.829,36.829,36.236,36.335,28946,0
2017-01-05,36.236,36.582,35.643,36.484,64050,0
2017-01-06,36.68,37.071,35.247,35.297,27833,0
2017-01-09,35.148,35.347,34.807,35,28463,0
2017-01-10,35.099,35.148,34.902,35,31454,0
2017-01-11,35,35.099,34.432,34.852,30016,0
2017-01-12,34.802,34.802,32.924,33.122,28891,0
2017-01-13,33.369,33.765,32.998,33.32,29497,0
2017-01-17,33.369,33.794,33.32,33.32,27637,0
2017-01-18,33.567,33.863,32.874,33.765,36306,0
2017-01-19,33.715,33.715,32.973,33.369,27483,0
2017-01-20,33.468,33.814,33.072,33.665,26541,0
2017-01-23,33.468,33.567,32.825,33.172,15401,0
2017-01-24,33.369,33.517,32.825,33.32,36154,0
2017-01-25,33.715,34.357,33.567,33.715,45161,0
2017-01-26,33.765,33.765,33.072,33.567,35137,0
2017-01-27,33.567,33.715,32.874,33.418,19427,0
2017-01-30,33.122,33.567,32.479,32.529,70607,0
2017-01-31,32.281,32.281,31.441,31.836,25090,0
2017-02-01,32.034,32.083,31.638,31.738,30573,0
2017-02-02,31.49,32.083,30.632,31.638,30863,0
2017-02-03,31.886,31.886,31.293,31.786,14597,0
2017-02-06,31.638,32.034,31.391,31.441,22043,0
2017-02-07,31.638,31.688,30.749,31.194,16544,0
2017-02-08,30.947,31.54,30.403,31.441,87593,0
2017-02-09,31.391,32.133,31.391,31.688,45678,0
2017-02-10,31.985,33.369,31.886,33.32,22066,0
2017-02-13,33.418,33.418,32.776,32.973,11697,0
2017-02-14,32.726,33.023,32.381,32.479,27000,0
2017-02-15,32.281,32.479,32.133,32.381,10819,0
2017-02-16,32.479,32.677,32.133,32.381,39879,0
2017-02-17,32.479,32.825,32.182,32.577,29184,0
2017-02-21,32.577,34.111,32.577,33.765,33533,0
2017-02-22,33.913,34.011,33.517,33.715,42620,0
2017-02-23,33.567,33.665,33.072,33.567,21249,0
2017-02-24,33.32,34.111,33.32,33.517,37123,0
2017-02-27,33.32,33.913,33.27,33.814,27281,0
2017-02-28,33.567,33.814,33.122,33.616,60588,0
2017-03-01,33.122,34.061,32.825,33.567,51514,0
2017-03-02,33.468,33.468,33.072,33.22,37896,0
2017-03-03,33.122,33.567,32.232,32.776,53321,0
2017-03-06,32.627,32.627,31.59,31.985,49405,0
2017-03-07,31.786,31.985,31.391,31.738,32949,0
2017-03-08,31.935,31.935,31.095,31.49,36620,0
2017-03-09,31.342,31.49,30.453,30.6,40792,0
2017-03-10,30.65,31.194,29.908,30.254,49044,0
2017-03-13,30.057,30.749,29.908,30.551,34782,0
2017-03-14,30.502,30.995,30.156,30.254,15570,0
2017-03-15,30.453,30.799,30.253,30.749,27738,0
2017-03-16,30.848,31.54,30.699,31.49,46692,0
2017-03-17,31.638,31.663,31.441,31.59,68121,0
2017-03-20,31.441,31.59,31.144,31.391,26073,0
2017-03-21,31.441,31.59,30.65,31.095,42033,0
2017-03-22,30.947,31.144,30.057,31.045,44557,0
2017-03-23,30.995,31.638,30.749,30.848,37737,0
2017-03-24,30.947,31.144,30.6,30.799,48517,0
2017-03-27,30.453,31.194,30.254,30.749,45479,0
2017-03-28,30.749,30.848,30.353,30.502,29183,0
2017-03-29,30.353,31.293,30.353,31.045,28102,0
2017-03-30,30.976,31.372,30.827,31.274,29701,0
2017-03-31,31.224,31.521,30.778,30.927,61012,0
2017-04-03,30.976,31.471,30.579,30.678,29934,0
2017-04-04,30.579,30.877,30.381,30.629,25629,0
2017-04-05,30.728,31.174,30.232,30.53,30008,0
2017-04-06,30.579,31.025,30.579,30.877,34879,0
2017-04-07,30.927,31.422,30.927,31.372,17400,0
2017-04-10,31.323,31.72,30.728,31.372,45030,0
2017-04-11,31.323,31.72,31.1,31.67,13168,0
2017-04-12,31.571,32.215,31.174,32.067,60896,0
2017-04-13,31.967,31.967,30.678,30.678,38641,0
2017-04-17,30.629,31.174,30.332,30.877,35647,0
2017-04-18,30.778,31.224,30.431,30.579,20893,0
2017-04-19,30.629,31.224,30.232,31.125,55593,0
2017-04-20,30.976,32.215,30.976,32.166,46477,0
2017-04-21,32.116,32.215,31.67,32.116,23271,0
2017-04-24,32.215,32.264,31.274,31.868,61290,0
2017-04-25,32.067,32.711,32.017,32.513,42047,0
2017-04-26,32.463,33.702,32.463,33.306,94575,0
2017-04-27,33.503,33.503,32.959,32.959,26379,0
2017-04-28,33.008,33.008,31.372,31.818,69559,0
2017-05-01,31.918,33.008,31.72,32.959,58893,0
2017-05-02,33.008,33.603,32.76,33.256,47193,0
2017-05-03,33.057,33.107,32.166,32.76,45785,0
2017-05-04,32.909,33.702,32.611,33.404,46645,0
2017-05-05,33.553,33.553,32.76,32.86,24733,0
2017-05-08,32.909,33.107,32.661,32.81,19998,0
2017-05-09,32.909,33.008,32.215,32.364,48961,0
2017-05-10,32.166,32.909,32.166,32.711,41099,0
2017-05-11,32.166,32.463,31.769,32.463,17329,0
2017-05-12,32.364,32.81,31.918,32.067,27433,0
2017-05-15,32.067,32.413,31.67,31.72,24324,0
2017-05-16,31.818,31.818,31.025,31.521,49926,0
2017-05-17,31.075,31.769,30.988,31.224,28599,0
2017-05-18,32.116,32.116,31.075,31.224,24647,0
2017-05-19,31.224,31.521,30.827,31.075,34873,0
2017-05-22,31.224,31.471,30.778,31.075,23062,0
2017-05-23,31.125,31.149,30.778,30.877,10816,0
2017-05-24,30.827,31.274,30.629,30.927,13691,0
2017-05-25,30.976,31.67,30.976,31.372,12561,0
2017-05-26,31.323,32.067,31.224,31.67,24313,0
2017-05-30,31.571,31.769,31.323,31.471,16380,0
2017-05-31,31.72,31.918,31.224,31.818,21688,0
2017-06-01,31.918,32.364,31.652,32.264,12210,0
2017-06-02,32.959,33.702,32.76,32.81,20112,0
2017-06-05,32.81,32.86,32.159,32.314,14638,0
2017-06-06,32.166,32.81,32.017,32.264,20039,0
2017-06-07,32.215,32.562,31.125,31.422,33684,0
2017-06-08,31.422,32.513,31.174,32.166,29046,0
2017-06-09,32.215,32.81,31.918,32.314,62805,0
2017-06-12,32.364,32.711,32.116,32.215,36164,0
2017-06-13,32.116,32.249,31.471,31.72,50531,0
2017-06-14,32.86,33.702,31.72,33.107,94786,0
2017-06-15,32.86,33.057,31.72,32.314,83738,0
2017-06-16,31.918,33.603,31.422,33.454,54250,0
2017-06-19,33.553,33.702,33.256,33.503,20455,0
2017-06-20,33.355,33.404,32.562,32.711,14163,0
2017-06-21,32.81,33.702,32.611,32.611,21765,0
2017-06-22,32.562,32.86,32.314,32.562,15395,0
2017-06-23,32.562,32.711,32.274,32.513,34430,0
2017-06-26,32.413,32.463,32.067,32.215,17352,0
2017-06-27,32.264,33.157,31.918,31.967,27816,0
2017-06-28,32.017,33.503,32.017,33.107,21548,0
2017-06-29,33.117,33.716,32.319,32.718,20878,0
2017-06-30,32.668,33.217,32.369,32.419,20759,0
2017-07-03,32.419,33.516,32.319,33.267,18789,0
2017-07-05,33.067,33.865,32.868,33.666,38716,0
2017-07-06,33.416,33.466,33.017,33.217,22001,0
2017-07-07,33.217,33.865,32.768,33.766,17873,0
2017-07-10,33.416,33.516,32.918,32.968,24452,0
2017-07-11,33.017,33.815,32.269,32.469,14242,0
2017-07-12,32.569,32.968,32.469,32.868,10490,0
2017-07-13,32.968,32.968,32.02,32.419,5414,0
2017-07-14,32.569,33.347,32.03,32.369,12832,0
2017-07-17,32.219,33.067,31.77,32.269,47819,0
2017-07-18,31.97,32.519,31.92,32.07,19449,0
2017-07-19,32.07,32.319,31.92,32.02,13133,0
2017-07-20,32.12,32.868,31.995,32.269,17343,0
2017-07-21,32.868,32.868,31.711,32.219,47719,0
2017-07-24,32.269,32.419,31.77,31.92,18947,0
2017-07-25,32.17,33.067,31.82,31.92,16642,0
2017-07-26,31.521,31.87,31.222,31.272,11629,0
2017-07-27,31.222,31.471,30.823,30.873,12531,0
2017-07-28,30.723,30.823,30.524,30.573,26165,0
2017-07-31,30.623,30.723,29.813,29.925,32557,0
2017-08-01,30.125,30.623,29.775,30.424,28798,0
2017-08-02,30.474,31.272,30.224,30.274,17934,0
2017-08-03,30.424,31.122,29.576,29.775,16173,0
2017-08-04,30.199,30.618,29.775,29.925,14252,0
2017-08-07,26.934,29.027,26.933,28.678,15526,0
2017-08-08,28.878,29.177,28.379,28.928,17943,0
2017-08-09,28.878,29.027,28.429,28.529,13260,0
2017-08-10,28.379,28.728,28.03,28.08,17207,0
2017-08-11,28.179,28.529,27.681,27.98,25698,0
2017-08-14,28.03,28.479,27.78,27.93,16345,0
2017-08-15,28.03,28.179,27.531,27.581,11547,0
2017-08-16,27.581,28.179,27.273,27.531,13125,0
2017-08-17,27.531,28.079,27.232,27.531,18223,0
2017-08-18,27.132,27.88,27.132,27.381,22672,0
2017-08-21,27.381,28.093,27.381,27.531,19206,0
2017-08-22,28.329,28.429,27.481,28.03,29186,0
2017-08-23,27.78,28.379,27.681,28.03,19022,0
2017-08-24,28.03,28.728,28.03,28.479,5019,0
2017-08-25,27.332,28.892,27.332,28.628,12495,0
2017-08-28,28.578,29.127,28.279,28.678,17770,0
2017-08-29,28.828,29.177,28.379,28.628,7372,0
2017-08-30,28.179,29.316,28.179,28.977,26119,0
2017-08-31,28.13,29.433,27.83,28.928,30011,0
2017-09-01,28.878,29.426,28.678,28.928,27678,0
2017-09-05,28.928,29.327,28.578,28.778,67783,0
2017-09-06,29.277,29.277,27.98,28.13,26070,0
2017-09-07,27.93,28.181,27.609,27.93,44133,0
2017-09-08,27.98,28.878,27.336,28.179,31111,0
2017-09-11,28.08,28.279,27.672,28.179,20046,0
2017-09-12,28.179,28.678,28.08,28.429,19612,0
2017-09-13,28.628,29.177,28.429,28.928,13606,0
2017-09-14,28.13,29.077,28.13,28.678,37655,0
2017-09-15,29.077,30.274,28.379,30.125,77165,0
2017-09-18,30.075,31.272,30.015,30.823,35718,0
2017-09-19,30.673,30.873,29.775,30.224,19824,0
2017-09-20,29.85,30.923,29.85,30.274,27966,0
2017-09-21,30.374,30.623,29.526,30.324,34024,0
2017-09-22,29.526,30.923,29.526,30.923,33135,0
2017-09-25,30.673,30.673,29.975,30.374,44314,0
2017-09-26,30.623,31.87,30.424,31.521,52911,0
2017-09-27,31.471,32.569,30.923,32.419,24231,0
2017-09-28,32.469,32.469,31.272,31.97,28719,0
2017-09-29,31.75,33,31.75,32.75,42017,0
2017-10-02,32.9,33.25,32.65,33.2,33861,0
2017-10-03,33.1,33.25,32.8,32.95,34386,0
2017-10-04,32.95,33.25,32.6,32.7,21031,0
2017-10-05,32.7,32.75,32.3,32.55,17108,0
2017-10-06,32.45,32.45,31.55,31.7,17018,0
2017-10-09,31.95,31.95,31.1,31.25,9446,0
2017-10-10,31.5,31.95,31.1,31.35,10967,0
2017-10-11,31.5,31.9,31.45,31.55,17972,0
2017-10-12,31.6,32.1,31.15,31.7,28769,0
2017-10-13,32.05,32.075,31.65,31.9,15602,0
2017-10-16,32.05,32.45,31.6,31.6,28279,0
2017-10-17,31.65,32,31,31.1,16724,0
2017-10-18,31.2,31.2,30.85,30.85,24948,0
2017-10-19,30.85,31.1,30.35,30.6,59813,0
2017-10-20,30.95,31.8386,30.15,30.3,16848,0
2017-10-23,30.55,30.55,30.1,30.25,8108,0
2017-10-24,30.25,30.505,30.2,30.35,12423,0
2017-10-25,29.95,31.15,29.95,30.95,14414,0
2017-10-26,31.15,32,31.15,31.65,9975,0
2017-10-27,31.55,32.3,31.3,31.95,22024,0
2017-10-30,31.275,31.6,30.65,30.85,16663,0
2017-10-31,30.85,31.9,30.675,31.7,25339,0
2017-11-01,31.9,31.9,31.05,31.5,15649,0
2017-11-02,31.5,31.8,31.15,31.75,11751,0
2017-11-03,31.75,31.75,30.6,30.65,11221,0
2017-11-06,30.75,31.025,30.1,30.15,6522,0
2017-11-07,30.6,30.6,28.75,29.15,25563,0
2017-11-08,28.9,29.5,28.9,29.15,10405,0
2017-11-09,29.15,29.15,28.8823,28.9,8082,0
2017-11-10,29.05,29.35,28.75,28.75,17438,0
