Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.2435,3.315,3.2435,3.2971,524032,0
2005-02-28,3.2701,3.3328,3.2345,3.315,430641,0
2005-03-01,3.2971,3.4402,3.2971,3.4133,596818,0
2005-03-02,3.3506,3.5561,3.3328,3.4489,374474,0
2005-03-03,3.4311,3.4936,3.315,3.4133,305012,0
2005-03-04,3.4311,3.4311,3.3506,3.3952,174113,0
2005-03-07,3.3596,3.4311,3.2701,3.3952,177023,0
2005-03-08,3.4311,3.4311,3.3417,3.3417,209529,0
2005-03-09,3.3328,3.3685,3.2523,3.2971,160367,0
2005-03-10,3.2701,3.2971,3.2345,3.2881,144720,0
2005-03-11,3.2345,3.3417,3.2076,3.2793,206277,0
2005-03-14,3.2614,3.315,3.172,3.2166,219436,0
2005-03-15,3.2345,3.2435,3.0737,3.1272,242255,0
2005-03-16,3.1272,3.1809,3.0559,3.0647,197467,0
2005-03-17,3.0201,3.1005,3.0113,3.0737,197620,0
2005-03-18,3.1094,3.1094,2.9753,3.029,236333,0
2005-03-21,3.0021,3.2255,2.9753,3.2076,275455,0
2005-03-22,3.1898,3.2435,3.0737,3.0737,254711,0
2005-03-23,3.0559,3.0826,2.9307,2.9485,299769,0
2005-03-24,2.9933,3.1272,2.9485,2.9933,167604,0
2005-03-28,2.9753,3.038,2.904,3.0113,161852,0
2005-03-29,3.0559,3.1005,2.9753,3.0737,106301,0
2005-03-30,3.0559,3.1272,3.029,3.1005,112743,0
2005-03-31,3.0737,3.1364,3.0021,3.1184,199591,0
2005-04-01,3.1005,3.172,2.9753,3.0021,125368,0
2005-04-04,3.0021,3.1005,2.9844,3.0559,75147,0
2005-04-05,3.029,3.0737,2.9753,3.0201,82143,0
2005-04-06,3.0737,3.1005,3.0021,3.0469,95087,0
2005-04-07,3.0201,3.0737,3.0021,3.029,52078,0
2005-04-08,3.0113,3.029,2.9485,2.9576,75510,0
2005-04-11,2.9576,2.9933,2.9396,2.9576,75453,0
2005-04-12,2.9485,3.0737,2.9396,3.029,108597,0
2005-04-13,3.0559,3.0559,2.9396,2.9396,143088,0
2005-04-14,2.9396,2.9753,2.9307,2.9396,93799,0
2005-04-15,2.9396,2.9664,2.904,2.9307,98568,0
2005-04-18,2.9396,2.9753,2.904,2.9307,112416,0
2005-04-19,2.9307,3.029,2.9307,3.0021,145086,0
2005-04-20,3.0021,3.0113,2.9128,2.9307,94849,0
2005-04-21,2.9307,3.0021,2.9307,3.0021,81978,0
2005-04-22,2.9753,3.0021,2.9576,3.0021,76425,0
2005-04-25,2.9753,3.029,2.9753,3.029,47246,0
2005-04-26,3.0021,3.0647,2.9753,2.9753,98018,0
2005-04-27,2.9753,3.029,2.9396,2.9753,51874,0
2005-04-28,2.9664,2.9933,2.6985,2.7789,463809,0
2005-04-29,2.7789,2.8593,2.7521,2.7521,356429,0
2005-05-02,2.7521,2.904,2.7253,2.8949,84040,0
2005-05-03,2.7521,2.9396,2.743,2.8772,356021,0
2005-05-04,2.8681,2.9933,2.8413,2.9396,118950,0
2005-05-05,2.9485,3.0021,2.8413,2.9485,124090,0
2005-05-06,2.9128,2.9664,2.8056,2.8593,121507,0
2005-05-09,2.8772,2.9576,2.8234,2.9576,80532,0
2005-05-10,2.9307,2.9844,2.8325,2.8503,80410,0
2005-05-11,2.8325,2.8862,2.7609,2.8056,136527,0
2005-05-12,2.8056,2.8593,2.8056,2.8413,34526,0
2005-05-13,2.8145,2.8593,2.7521,2.7966,119089,0
2005-05-16,2.8056,2.8325,2.743,2.7609,133291,0
2005-05-17,2.7609,2.8413,2.743,2.8413,50589,0
2005-05-18,2.8413,2.8593,2.7966,2.8234,86014,0
2005-05-19,2.7876,2.8772,2.7876,2.8234,64963,0
2005-05-20,2.7876,2.8325,2.7343,2.7521,167441,0
2005-05-23,2.7521,2.8056,2.7343,2.7876,457474,0
2005-05-24,2.7789,2.8593,2.7789,2.8413,193230,0
2005-05-25,2.8413,2.8681,2.8325,2.8413,79563,0
2005-05-26,2.8325,2.8681,2.8325,2.8593,57402,0
2005-05-27,2.8593,2.8593,2.8325,2.8503,67080,0
2005-05-31,2.8593,2.8949,2.8325,2.8681,409376,0
2005-06-01,2.8949,2.9396,2.8862,2.9396,126805,0
2005-06-02,2.9396,2.9664,2.9128,2.9664,151048,0
2005-06-03,2.9396,2.9753,2.9217,2.9396,70253,0
2005-06-06,2.9217,2.9753,2.9217,2.9576,124211,0
2005-06-07,3.0021,3.038,2.9844,3.0113,132899,0
2005-06-08,3.0113,3.0559,2.9844,3.0201,110576,0
2005-06-09,3.038,3.0826,2.9753,3.0737,101839,0
2005-06-10,3.0826,3.1005,3.0469,3.0826,72450,0
2005-06-13,3.1005,3.1451,3.0113,3.0647,122947,0
2005-06-14,3.0469,3.0915,3.029,3.0647,138458,0
2005-06-15,3.029,3.0737,2.9753,3.0201,170918,0
2005-06-16,3.0201,3.0647,3.0021,3.038,133556,0
2005-06-17,3.0737,3.0737,2.9753,2.9933,164479,0
2005-06-20,2.9753,3.0021,2.9753,2.9753,86527,0
2005-06-21,2.9933,3.0737,2.9664,3.038,109371,0
2005-06-22,3.0737,3.0915,3.0021,3.0826,88594,0
2005-06-23,3.0737,3.0737,2.9753,2.9753,149421,0
2005-06-24,2.9576,3.038,2.9307,3.0021,525753,0
2005-06-27,2.9753,3.0559,2.9664,2.9933,110356,0
2005-06-28,2.9844,3.0469,2.9753,3.038,94618,0
2005-06-29,3.0737,3.1364,3.0113,3.0559,147126,0
2005-06-30,3.0469,3.1005,3.0201,3.0201,120626,0
2005-07-01,3.0113,3.0647,3.0021,3.0559,96428,0
2005-07-05,3.0021,3.1272,3.0021,3.1272,96039,0
2005-07-06,3.1272,3.2701,3.1094,3.2435,251662,0
2005-07-07,3.1451,3.2345,3.1272,3.172,95627,0
2005-07-08,3.172,3.2255,3.1364,3.1988,107544,0
2005-07-11,3.172,3.2701,3.1451,3.2435,223749,0
2005-07-12,3.2345,3.2793,3.1809,3.2345,284972,0
2005-07-13,3.2255,3.2701,3.1451,3.1988,1645256,0
2005-07-14,3.2435,3.2614,3.1272,3.1272,211488,0
2005-07-15,3.1094,3.1988,3.0559,3.163,227007,0
2005-07-18,3.1451,3.2701,3.1451,3.2435,137295,0
2005-07-19,3.2345,3.3328,3.1988,3.3239,156699,0
2005-07-20,3.3239,3.3328,3.163,3.2971,106119,0
2005-07-21,3.2701,3.3328,3.2435,3.3328,127741,0
2005-07-22,3.3328,3.3417,3.1094,3.315,247053,0
2005-07-25,3.2971,3.3506,3.2255,3.2793,73444,0
2005-07-26,3.2881,3.3328,3.2345,3.3328,92085,0
2005-07-27,3.315,3.3239,3.2076,3.2345,87776,0
2005-07-28,3.2971,3.3952,3.2701,3.3952,269374,0
2005-07-29,3.3685,3.4311,3.3685,3.4043,194269,0
2005-08-01,3.3952,3.5561,3.2255,3.4936,411547,0
2005-08-02,3.4936,3.6634,3.4043,3.592,274237,0
2005-08-03,3.592,3.6634,3.5115,3.6366,312800,0
2005-08-04,3.6276,3.6366,3.4669,3.5115,130844,0
2005-08-05,3.4936,3.6098,3.4222,3.4669,147063,0
2005-08-08,3.4936,3.6009,3.4669,3.5383,124539,0
2005-08-09,3.5025,3.5652,3.4669,3.5115,56827,0
2005-08-10,3.5293,3.583,3.4669,3.5115,113615,0
2005-08-11,3.4669,3.5383,3.4669,3.5383,61191,0
2005-08-12,3.5115,3.5203,3.4222,3.5025,92912,0
2005-08-15,3.4669,3.5652,3.4669,3.5383,82241,0
2005-08-16,3.5115,3.5383,3.4402,3.4847,65408,0
2005-08-17,3.4669,3.5383,3.4402,3.4847,45847,0
2005-08-18,3.4669,3.4669,3.3328,3.3774,92918,0
2005-08-19,3.3596,3.4043,3.315,3.315,51237,0
2005-08-22,3.306,3.3774,3.306,3.3774,47074,0
2005-08-23,3.3417,3.3952,3.315,3.3417,66084,0
2005-08-24,3.3417,3.4311,3.2435,3.3774,80300,0
2005-08-25,3.3685,3.3685,3.315,3.3328,52023,0
2005-08-26,3.3417,3.3596,3.2701,3.2881,66971,0
2005-08-29,3.2701,3.3864,3.2701,3.3774,88488,0
2005-08-30,3.2971,3.4133,3.2971,3.4133,62587,0
2005-08-31,3.3596,3.4311,3.3417,3.3952,112117,0
2005-09-01,3.3685,3.4402,3.3685,3.4402,84092,0
2005-09-02,3.4402,3.4847,3.4043,3.4669,40198,0
2005-09-06,3.4311,3.7261,3.4311,3.6366,291164,0
2005-09-07,3.6276,3.7527,3.592,3.7348,110770,0
2005-09-08,3.6902,3.7527,3.6812,3.708,77815,0
2005-09-09,3.7439,3.7885,3.6991,3.7617,124614,0
2005-09-12,3.7527,3.7885,3.6991,3.7439,127108,0
2005-09-13,3.708,3.7527,3.6812,3.7261,123966,0
2005-09-14,3.7348,3.7617,3.708,3.717,65226,0
2005-09-15,3.708,3.7527,3.4669,3.7439,141479,0
2005-09-16,3.7527,3.8868,3.7527,3.8333,546320,0
2005-09-19,3.8064,3.9403,3.6991,3.9224,387748,0
2005-09-20,3.9224,3.985,3.9224,3.9671,139063,0
2005-09-21,3.9492,3.9492,3.8778,3.9047,100802,0
2005-09-22,3.9224,3.9403,3.8333,3.9315,112441,0
2005-09-23,3.9047,3.9492,3.869,3.9403,86078,0
2005-09-26,3.9403,4.012,3.8511,3.9761,166364,0
2005-09-27,4.0029,4.0834,3.9492,4.0743,192009,0
2005-09-28,4.0834,4.146,4.0475,4.1101,285067,0
2005-09-29,4.1191,4.1995,4.0475,4.1816,499278,0
2005-09-30,4.1906,4.3158,4.137,4.2798,322313,0
2005-10-03,4.2442,4.3158,4.1906,4.1995,285768,0
2005-10-04,4.1995,4.2442,3.994,4.0298,260672,0
2005-10-05,4.0029,4.0655,3.9047,3.9224,150240,0
2005-10-06,3.9224,4.0029,3.8511,3.9315,169515,0
2005-10-07,3.9492,4.0208,3.8868,3.9671,125606,0
2005-10-10,3.9583,4.0029,3.9224,3.9224,54307,0
2005-10-11,3.9492,3.985,3.9047,3.9224,70846,0
2005-10-12,3.9047,3.9047,3.7706,3.7796,116990,0
2005-10-13,3.7527,3.9671,3.6098,3.8333,198285,0
2005-10-14,3.8511,3.9492,3.7974,3.9136,273975,0
2005-10-17,3.8956,3.9315,3.6276,3.7348,355031,0
2005-10-18,3.7348,4.0208,3.7348,3.8511,162728,0
2005-10-19,3.842,3.8868,3.7617,3.8868,129565,0
2005-10-20,3.8511,3.9047,3.7885,3.8064,57000,0
2005-10-21,3.7796,3.9136,3.7527,3.7974,52982,0
2005-10-24,3.8064,3.9047,3.8064,3.869,75213,0
2005-10-25,3.8242,3.842,3.7527,3.7706,121631,0
2005-10-26,3.7527,3.8242,3.6723,3.6812,330352,0
2005-10-27,3.6544,3.7974,3.6009,3.6634,245328,0
2005-10-28,3.6812,3.8064,3.6544,3.8064,72911,0
2005-10-31,3.7885,3.985,3.7796,3.9492,253469,0
2005-11-01,3.9315,3.9671,3.6902,3.8868,358876,0
2005-11-02,3.8778,4.1638,3.8778,4.0834,245218,0
2005-11-03,4.0834,4.0834,4.0029,4.0387,112873,0
2005-11-04,4.0208,4.0208,3.9224,3.985,738364,0
2005-11-07,3.994,4.0208,3.9403,4.0029,52348,0
2005-11-08,3.985,4.0834,3.9047,4.0208,189698,0
2005-11-09,4.0208,4.0208,3.9224,4.0029,60121,0
2005-11-10,4.0208,4.0743,3.8956,4.0743,59956,0
2005-11-11,4.0475,4.1101,3.9761,4.0566,73011,0
2005-11-14,4.0208,4.0743,3.9403,3.9492,166534,0
2005-11-15,3.9224,3.9492,3.8064,3.8333,240857,0
2005-11-16,3.8242,4.012,3.7885,3.9492,139957,0
2005-11-17,3.9492,4.0475,3.9315,4.0208,58603,0
2005-11-18,4.0834,4.0834,3.9492,4.0475,110748,0
2005-11-21,4.0475,4.146,3.9671,4.1191,112666,0
2005-11-22,3.7796,4.0834,3.7796,4.0475,210847,0
2005-11-23,4.0387,4.0743,3.985,4.0208,142663,0
2005-11-25,4.0834,4.0834,4.0208,4.0298,10655,0
2005-11-28,3.985,4.0029,3.9224,3.9492,169257,0
2005-11-29,3.9315,3.9761,3.9224,3.9583,142575,0
2005-11-30,3.9224,4.012,3.9224,3.985,110210,0
2005-12-01,4.0029,4.0834,3.9761,4.0655,80023,0
2005-12-02,4.0475,4.0475,3.9224,4.0475,64958,0
2005-12-05,3.985,4.0029,3.9047,3.9224,88857,0
2005-12-06,3.9224,4.012,3.9224,3.9583,77835,0
2005-12-07,3.9224,3.994,3.9224,3.9492,51042,0
2005-12-08,3.985,4.0298,3.9492,4.012,80174,0
2005-12-09,4.0387,4.0834,3.9761,3.985,161755,0
2005-12-12,3.985,4.0475,3.9315,3.985,90127,0
2005-12-13,4.0208,4.0208,3.9761,4.012,91594,0
2005-12-14,3.985,4.0208,3.9492,3.9492,78882,0
2005-12-15,3.9492,3.9671,3.9136,3.9583,67258,0
2005-12-16,3.9583,4.0208,3.8778,3.9224,315501,0
2005-12-19,3.9224,3.9403,3.8956,3.8956,61112,0
2005-12-20,3.8956,3.9761,3.869,3.869,76354,0
2005-12-21,3.869,3.9403,3.8511,3.8599,67136,0
2005-12-22,3.8956,3.9761,3.8599,3.9761,64489,0
2005-12-23,3.985,3.985,3.9136,3.9403,30924,0
2005-12-27,3.9224,3.985,3.9047,3.9224,57300,0
2005-12-28,3.9047,3.985,3.9047,3.9315,32277,0
2005-12-29,3.9224,3.9761,3.8868,3.9224,72312,0
2005-12-30,3.9047,4.0834,3.8511,4.0208,195145,0
2006-01-03,4.0566,4.0566,3.8868,3.9136,450123,0
2006-01-04,3.9224,3.9224,3.8778,3.9047,106339,0
2006-01-05,3.9047,3.9761,3.8242,3.9136,3004482,0
2006-01-06,3.8956,3.9583,3.7974,3.8511,332234,0
2006-01-09,3.8511,3.9136,3.8242,3.8511,182961,0
2006-01-10,3.8511,3.8778,3.7527,3.8152,186214,0
2006-01-11,3.7974,3.869,3.6366,3.8333,468542,0
2006-01-12,3.8333,3.8868,3.7796,3.7796,114476,0
2006-01-13,3.8511,3.8956,3.7796,3.7796,84221,0
2006-01-17,3.7261,3.7796,3.708,3.7348,177647,0
2006-01-18,3.7261,3.7974,3.6544,3.7348,131669,0
2006-01-19,3.717,3.7527,3.6634,3.708,168307,0
2006-01-20,3.7348,3.7348,3.6634,3.6812,203568,0
2006-01-23,3.6812,3.7617,3.6812,3.7527,131383,0
2006-01-24,3.7348,3.8599,3.7261,3.8242,125835,0
2006-01-25,3.8511,3.8599,3.7974,3.842,60519,0
2006-01-26,3.9224,4.0475,3.9224,4.0387,637254,0
2006-01-27,4.1728,4.3066,4.0208,4.1101,808015,0
2006-01-30,3.9492,4.0743,3.708,3.9224,1016909,0
2006-01-31,3.9136,4.0475,3.8333,3.8868,130072,0
2006-02-01,3.8778,3.9671,3.8333,3.9224,129702,0
2006-02-02,3.8868,3.9224,3.6902,3.717,243656,0
2006-02-03,3.7261,3.869,3.717,3.8333,376554,0
2006-02-06,3.8152,3.9224,3.8064,3.842,123031,0
2006-02-07,3.8242,3.9136,3.7706,3.7796,87212,0
2006-02-08,3.7796,3.8511,3.7527,3.8511,105998,0
2006-02-09,3.842,3.8956,3.8152,3.8511,57220,0
2006-02-10,3.8242,3.8956,3.7706,3.8778,34967,0
2006-02-13,3.8333,3.842,3.7617,3.7706,74005,0
2006-02-14,3.7617,3.8778,3.7617,3.7974,89342,0
2006-02-15,3.8242,3.9224,3.7796,3.8868,99267,0
2006-02-16,3.9136,3.9224,3.8333,3.8778,73818,0
2006-02-17,3.9136,3.9136,3.8152,3.842,48949,0
2006-02-21,3.8242,3.8333,3.7261,3.7974,101444,0
2006-02-22,3.869,3.9492,3.869,3.9136,226690,0
2006-02-23,3.9224,3.9492,3.8511,3.9136,220179,0
2006-02-24,3.8956,3.9315,3.8152,3.8511,122055,0
2006-02-27,3.8511,3.9492,3.8152,3.9492,124510,0
2006-02-28,3.9136,3.9492,3.8599,3.9224,97613,0
2006-03-01,3.9224,4.0566,3.9047,4.0208,218174,0
2006-03-02,4.0029,4.0743,3.9583,4.0475,78440,0
2006-03-03,4.0208,4.0743,3.9583,3.994,59865,0
2006-03-06,4.012,4.0475,3.9224,3.9224,94334,0
2006-03-07,3.9224,3.985,3.8242,3.9224,105460,0
2006-03-08,3.9136,4.012,3.9047,3.9583,74153,0
2006-03-09,3.9492,4.012,3.9047,3.9047,113902,0
2006-03-10,3.9136,3.985,3.9136,3.9671,62637,0
2006-03-13,3.9671,4.1728,3.9224,4.0566,203716,0
2006-03-14,4.0743,4.1816,4.0298,4.1728,82739,0
2006-03-15,4.1906,4.1906,4.1011,4.146,39021,0
2006-03-16,4.146,4.2085,4.146,4.1906,109762,0
2006-03-17,4.2174,4.253,4.1728,4.2442,449417,0
2006-03-20,4.2352,4.2888,4.1906,4.271,163575,0
2006-03-21,4.2442,4.3158,4.1011,4.1101,127305,0
2006-03-22,4.1191,4.1728,4.0475,4.1101,87347,0
2006-03-23,4.1191,4.1549,4.0298,4.146,97699,0
2006-03-24,4.1278,4.1549,3.9492,4.0298,147665,0
2006-03-27,4.0475,4.1638,3.9761,4.0029,77749,0
2006-03-28,4.0208,4.0475,3.8868,3.8956,114195,0
2006-03-29,3.9047,4.0834,3.9047,3.9671,261927,0
2006-03-30,3.9492,4.012,3.9224,3.9671,92292,0
2006-03-31,3.985,4.0475,3.9315,4.0029,68512,0
2006-04-03,3.994,4.0655,3.9671,3.985,261266,0
2006-04-04,3.9671,4.0834,3.9671,4.0475,302164,0
2006-04-05,4.0743,4.1278,4.0208,4.0743,156553,0
2006-04-06,4.1011,4.1278,4.0655,4.0834,122905,0
2006-04-07,4.0566,4.1011,4.0566,4.0923,126994,0
2006-04-10,4.1011,4.2442,4.0743,4.1278,432740,0
2006-04-11,4.146,4.1816,4.0923,4.1549,160715,0
2006-04-12,4.146,4.2442,4.1278,4.2262,417338,0
2006-04-13,4.1906,4.2352,4.146,4.1728,80928,0
2006-04-17,4.1549,4.1816,3.985,4.0655,96172,0
2006-04-18,4.1011,4.146,4.0029,4.0834,140656,0
2006-04-19,4.0743,4.1278,4.0208,4.0566,96420,0
2006-04-20,4.0743,4.1728,4.0208,4.0655,85128,0
2006-04-21,4.0475,4.1191,4.0387,4.0655,126464,0
2006-04-24,4.0475,4.1191,4.0208,4.0743,104504,0
2006-04-25,4.0475,4.1011,3.9224,4.0475,172472,0
2006-04-26,4.0298,4.0834,3.985,4.0387,88050,0
2006-04-27,4.0298,4.1191,3.985,4.0566,171275,0
2006-04-28,4.0208,4.0923,3.985,4.0208,129906,0
2006-05-01,4.0208,4.1278,4.0029,4.0475,371041,0
2006-05-02,4.0475,4.1011,4.0208,4.0475,311295,0
2006-05-03,4.0298,4.0475,3.9224,3.9583,109743,0
2006-05-04,3.9492,4.0475,3.9224,3.9761,165691,0
2006-05-05,3.994,4.0208,3.9224,3.9761,170010,0
2006-05-08,3.9583,4.0923,3.9315,4.0208,344498,0
2006-05-09,4.0029,4.2442,3.994,4.1816,677716,0
2006-05-10,4.1549,4.1906,4.0923,4.1191,248152,0
2006-05-11,4.1011,4.1011,3.8956,3.9761,279444,0
2006-05-12,3.9492,4.1101,3.842,3.985,248567,0
2006-05-15,3.9492,3.9761,3.8956,3.9315,103789,0
2006-05-16,3.9492,4.2798,3.9047,4.1995,306509,0
2006-05-17,4.1728,4.1728,4.0475,4.0923,213732,0
2006-05-18,4.0834,4.146,4.0475,4.0743,131812,0
2006-05-19,4.0834,4.1816,4.0475,4.1728,117050,0
2006-05-22,4.1728,4.1995,4.0387,4.1816,236380,0
2006-05-23,4.1906,4.2442,3.9671,4.0208,198004,0
2006-05-24,4.0029,4.1011,3.9224,4.0475,161015,0
2006-05-25,4.1011,4.1638,4.0566,4.1549,130313,0
2006-05-26,4.1906,4.1906,4.0566,4.1011,111624,0
2006-05-30,4.0655,4.146,4.0387,4.1011,139935,0
2006-05-31,4.1278,4.2174,4.0834,4.1906,382284,0
2006-06-01,4.2174,4.5123,4.1011,4.4765,854744,0
2006-06-02,4.53,4.7267,4.4139,4.5659,635591,0
2006-06-05,4.5747,4.6463,4.4409,4.5391,412159,0
2006-06-06,4.5391,4.6373,4.4409,4.5747,259519,0
2006-06-07,4.5747,4.6195,4.4587,4.5123,190190,0
2006-06-08,4.5568,4.5568,4.2352,4.5123,216215,0
2006-06-09,4.5123,4.5659,4.3782,4.4317,110515,0
2006-06-12,4.4229,4.4409,4.2442,4.3158,136585,0
2006-06-13,4.2888,4.4139,4.271,4.2979,139319,0
2006-06-14,4.3245,4.5391,4.271,4.4765,223738,0
2006-06-15,4.5123,4.6105,4.4853,4.5568,307636,0
2006-06-16,4.5568,4.825,4.5479,4.6731,910626,0
2006-06-19,4.7714,4.9142,4.6998,4.8518,891267,0
2006-06-20,4.8518,4.8787,4.6819,4.7087,638175,0
2006-06-21,4.7087,4.816,4.6819,4.7267,315625,0
2006-06-22,4.7356,4.7983,4.6909,4.7356,309213,0
2006-06-23,4.7087,4.8606,4.6909,4.7267,461917,0
2006-06-26,4.7267,4.7983,4.5747,4.7267,471475,0
2006-06-27,4.7447,4.7802,4.6283,4.6463,286412,0
2006-06-28,4.6373,4.7356,4.5838,4.6105,326278,0
2006-06-29,4.6105,4.7267,4.6105,4.7267,430433,0
2006-06-30,4.7267,4.7447,4.6373,4.7267,841879,0
2006-07-03,4.5568,4.6283,4.0655,4.2352,933156,0
2006-07-05,4.1906,4.2352,4.0834,4.2352,527315,0
2006-07-06,4.2174,4.271,4.0475,4.1101,444223,0
2006-07-07,4.1011,4.271,4.0566,4.146,378721,0
2006-07-10,4.137,4.1906,3.9315,4.0029,344915,0
2006-07-11,3.9583,4.0298,3.869,3.9761,745594,0
2006-07-12,3.9403,4.0298,3.842,3.869,399218,0
2006-07-13,3.8333,3.985,3.7348,3.7527,501768,0
2006-07-14,3.7348,3.842,3.6455,3.6812,256392,0
2006-07-17,3.6366,3.7261,3.5652,3.6366,394820,0
2006-07-18,3.6544,3.7885,3.6366,3.7348,201250,0
2006-07-19,3.7261,3.8333,3.708,3.7706,222179,0
2006-07-20,3.7527,3.8152,3.6812,3.717,194945,0
2006-07-21,3.6902,3.708,3.583,3.6366,213121,0
2006-07-24,3.6455,3.8333,3.6455,3.7974,246079,0
2006-07-25,3.7796,3.8778,3.6276,3.7974,186225,0
2006-07-26,3.7527,3.8333,3.592,3.6098,470671,0
2006-07-27,3.6098,3.8511,3.5652,3.6991,552986,0
2006-07-28,3.6991,3.7261,3.6276,3.6902,214982,0
2006-07-31,3.6634,3.708,3.5652,3.6009,565121,0
2006-08-01,3.5652,3.592,3.4936,3.5383,438646,0
2006-08-02,3.5383,3.6366,3.5383,3.592,198271,0
2006-08-03,3.5561,3.8152,3.5561,3.7796,252894,0
2006-08-04,3.8152,3.842,3.6723,3.708,219303,0
2006-08-07,3.6812,3.7439,3.6009,3.708,103253,0
2006-08-08,3.7348,3.7527,3.5115,3.5652,225735,0
2006-08-09,3.6098,3.6098,3.4489,3.4579,142718,0
2006-08-10,3.4402,3.592,3.4311,3.5561,91359,0
2006-08-11,3.5652,3.574,3.4669,3.5383,96252,0
2006-08-14,3.583,3.6634,3.5293,3.5383,251444,0
2006-08-15,3.583,3.592,3.4489,3.4847,191357,0
2006-08-16,3.5203,3.5652,3.3417,3.3864,280281,0
2006-08-17,3.3685,3.4847,3.315,3.3685,484466,0
2006-08-18,3.4043,3.4402,3.3596,3.4402,151043,0
2006-08-21,3.4133,3.4402,3.2971,3.3685,326127,0
2006-08-22,3.3774,3.4311,3.3417,3.3952,116354,0
2006-08-23,3.3685,3.4489,3.3417,3.3864,91817,0
2006-08-24,3.3774,3.4133,3.3417,3.3685,104077,0
2006-08-25,3.3417,3.3864,3.3328,3.3417,90936,0
2006-08-28,3.315,3.4043,3.315,3.3506,153369,0
2006-08-29,3.3417,3.4489,3.3328,3.4133,259846,0
2006-08-30,3.4133,3.5561,3.3952,3.4669,265936,0
2006-08-31,3.4847,3.592,3.4043,3.4133,229598,0
2006-09-01,3.4489,3.5293,3.3685,3.4311,144008,0
2006-09-05,3.4222,3.5293,3.3596,3.4936,152220,0
2006-09-06,3.4669,3.4847,3.2701,3.2701,345676,0
2006-09-07,3.2701,3.3864,3.2435,3.2701,205491,0
2006-09-08,3.2971,3.3417,3.2701,3.2701,141514,0
2006-09-11,3.2701,3.315,3.2435,3.2614,135736,0
2006-09-12,3.2701,3.3417,3.2523,3.3417,374446,0
2006-09-13,3.315,3.4489,3.2701,3.315,219395,0
2006-09-14,3.2971,3.3328,3.2793,3.315,149916,0
2006-09-15,3.3239,3.3417,3.2971,3.306,430548,0
2006-09-18,3.2881,3.315,3.2614,3.2701,135599,0
2006-09-19,3.2614,3.306,3.2523,3.2881,201922,0
2006-09-20,3.315,3.4669,3.306,3.4489,256612,0
2006-09-21,3.4758,3.4847,3.3685,3.3952,404116,0
2006-09-22,3.3952,3.3952,3.2881,3.3328,376023,0
2006-09-25,3.3417,3.5652,3.306,3.4402,505531,0
2006-09-26,3.4489,3.4758,3.3864,3.4133,203183,0
2006-09-27,3.3864,3.4402,3.3774,3.4222,128427,0
2006-09-28,3.4489,3.5115,3.3774,3.3952,217083,0
2006-09-29,3.3952,3.3952,3.3506,3.3685,159088,0
2006-10-02,3.3596,3.3774,3.3417,3.3596,123986,0
2006-10-03,3.3596,3.4311,3.3417,3.3774,84300,0
2006-10-04,3.3506,3.5203,3.3506,3.5115,159052,0
2006-10-05,3.5025,3.5472,3.4311,3.5025,190858,0
2006-10-06,3.4758,3.592,3.4669,3.5652,334956,0
2006-10-09,3.583,3.717,3.5203,3.6812,149457,0
2006-10-10,3.717,3.7348,3.6366,3.6634,135176,0
2006-10-11,3.6634,3.708,3.6366,3.6902,170867,0
2006-10-12,3.7261,3.7348,3.574,3.6902,148316,0
2006-10-13,3.6991,3.7261,3.6009,3.6991,81720,0
2006-10-16,3.6812,3.717,3.6276,3.708,100539,0
2006-10-17,3.708,3.7527,3.583,3.6991,169934,0
2006-10-18,3.7348,3.7527,3.5383,3.574,369601,0
2006-10-19,3.583,3.717,3.5561,3.6902,167033,0
2006-10-20,3.717,3.7617,3.6366,3.7439,115227,0
2006-10-23,3.708,3.708,3.6188,3.708,78325,0
2006-10-24,3.6812,3.708,3.574,3.583,379394,0
2006-10-25,3.6009,3.6634,3.4311,3.4402,261786,0
2006-10-26,3.3774,3.4758,3.1451,3.2701,961350,0
2006-10-27,3.2793,3.2793,3.1005,3.1364,874355,0
2006-10-30,3.1364,3.1988,3.029,3.1541,821383,0
2006-10-31,3.1451,3.1988,3.1094,3.1541,281156,0
2006-11-01,3.172,3.1809,3.1094,3.1809,259751,0
2006-11-02,3.172,3.1988,3.1364,3.1451,161565,0
2006-11-03,3.163,3.1988,3.1364,3.1541,309769,0
2006-11-06,3.1809,3.1988,3.1541,3.172,136523,0
2006-11-07,3.172,3.2255,3.1451,3.163,227453,0
2006-11-08,3.1364,3.1898,3.1364,3.172,190066,0
2006-11-09,3.172,3.1898,3.1184,3.1451,303906,0
2006-11-10,3.1451,3.1898,3.1364,3.1898,108052,0
2006-11-13,3.1898,3.2076,3.1272,3.1364,156126,0
2006-11-14,3.1451,3.1898,3.1184,3.1364,220902,0
2006-11-15,3.1364,3.163,3.0915,3.1005,240758,0
2006-11-16,3.0915,3.1005,3.0647,3.0647,189560,0
2006-11-17,3.0647,3.1005,3.0559,3.0559,659198,0
2006-11-20,3.0647,3.0647,2.9844,2.9933,618831,0
2006-11-21,3.0113,3.0647,3.0021,3.029,1018669,0
2006-11-22,3.038,3.1364,3.038,3.0647,335797,0
2006-11-24,3.0737,3.0737,3.038,3.038,90833,0
2006-11-27,3.038,3.0469,2.9933,2.9933,162557,0
2006-11-28,2.9753,2.9933,2.904,2.9217,528998,0
2006-11-29,3.0021,3.0113,2.9307,2.9307,634953,0
2006-11-30,3.038,3.172,3.0201,3.1184,1930287,0
2006-12-01,3.1541,3.315,3.1364,3.2971,508644,0
2006-12-04,3.2793,3.4758,3.2701,3.4402,400624,0
2006-12-05,3.4402,3.4936,3.3685,3.4043,316188,0
2006-12-06,3.3774,3.4489,3.3239,3.3774,290274,0
2006-12-07,3.3685,3.4133,3.3417,3.3417,174790,0
2006-12-08,3.3417,3.3864,3.2701,3.315,173099,0
2006-12-11,3.3417,3.4133,3.2971,3.306,216741,0
2006-12-12,3.3239,3.3952,3.2701,3.2881,309236,0
2006-12-13,3.2971,3.3328,3.2435,3.2701,641427,0
2006-12-14,3.2971,3.315,3.1898,3.2076,349338,0
2006-12-15,3.2255,3.2701,3.1272,3.1272,483436,0
2006-12-18,3.1451,3.1988,3.1005,3.1272,353093,0
2006-12-19,3.1094,3.2701,3.1005,3.1272,875382,0
2006-12-20,3.1541,3.1988,3.1451,3.1898,168415,0
2006-12-21,3.1988,3.2166,3.1451,3.2076,129608,0
2006-12-22,3.1988,3.1988,3.1364,3.1451,208778,0
2006-12-26,3.1364,3.172,3.1184,3.1272,160989,0
2006-12-27,3.1541,3.2255,3.1541,3.2255,193897,0
2006-12-28,3.2255,3.3417,3.1988,3.306,162228,0
2006-12-29,3.2971,3.3328,3.2255,3.2435,206441,0
2007-01-03,3.2701,3.3417,3.2435,3.306,210431,0
2007-01-04,3.2881,3.3685,3.2614,3.3417,153960,0
2007-01-05,3.3239,3.3417,3.2435,3.2701,161516,0
2007-01-08,3.2701,3.315,3.2701,3.2701,189404,0
2007-01-09,3.2881,3.315,3.2523,3.2701,204960,0
2007-01-10,3.2701,3.3328,3.2435,3.306,94369,0
2007-01-11,3.315,3.3952,3.315,3.3774,149380,0
2007-01-12,3.3506,3.4133,3.315,3.4133,82438,0
2007-01-16,3.4133,3.4222,3.3239,3.3685,123594,0
2007-01-17,3.3417,3.3596,3.3328,3.3417,116565,0
2007-01-18,3.3328,3.3596,3.306,3.315,146742,0
2007-01-19,3.315,3.3685,3.315,3.3685,100993,0
2007-01-22,3.3685,3.3685,3.2971,3.315,126245,0
2007-01-23,3.3328,3.3685,3.2971,3.315,101960,0
2007-01-24,3.3328,3.3685,3.315,3.3596,81850,0
2007-01-25,3.3952,3.3952,3.315,3.3417,113369,0
2007-01-26,3.3417,3.3952,3.2971,3.3774,132917,0
2007-01-29,3.3328,3.4936,3.3328,3.4402,230902,0
2007-01-30,3.4133,3.4579,3.315,3.4402,158001,0
2007-01-31,3.4133,3.5025,3.3774,3.4936,222012,0
2007-02-01,3.6098,3.8064,3.592,3.6634,512086,0
2007-02-02,3.6634,3.708,3.5383,3.6366,290584,0
2007-02-05,3.6723,3.7348,3.6188,3.6544,211903,0
2007-02-06,3.6812,3.7348,3.6366,3.6991,299288,0
2007-02-07,3.7348,3.7796,3.708,3.7706,454964,0
2007-02-08,3.8152,4.0298,3.8152,3.994,384030,0
2007-02-09,3.985,4.0655,3.9403,4.0387,251817,0
2007-02-12,4.0655,4.0743,3.9047,3.9136,160828,0
2007-02-13,3.9315,4.012,3.9047,3.994,143111,0
2007-02-14,4.0655,4.1191,3.9761,4.0566,205191,0
2007-02-15,4.0743,4.146,4.0566,4.137,216217,0
2007-02-16,4.146,4.1549,4.0655,4.1191,182013,0
2007-02-20,4.146,4.146,4.0298,4.1278,135130,0
2007-02-21,4.0923,4.1549,4.0566,4.1191,272281,0
2007-02-22,4.1278,4.1549,4.0743,4.146,114349,0
2007-02-23,4.1278,4.1278,3.9761,4.0387,176443,0
2007-02-26,4.0298,4.0743,3.994,4.0566,101167,0
2007-02-27,3.994,4.0743,3.9136,3.9492,219691,0
2007-02-28,3.9403,4.0387,3.9047,3.9761,277544,0
2007-03-01,3.9047,4.0387,3.869,3.985,144933,0
2007-03-02,3.9492,4.0208,3.9047,3.9403,544519,0
2007-03-05,3.9047,4.0208,3.8778,3.9315,182587,0
2007-03-06,3.9761,4.0208,3.9224,3.9403,201433,0
2007-03-07,3.9224,4.012,3.9047,3.985,321932,0
2007-03-08,4.012,4.0387,3.9761,4.0298,154971,0
2007-03-09,4.0655,4.0655,4.0029,4.0298,154790,0
2007-03-12,4.0298,4.0743,4.012,4.0566,103772,0
2007-03-13,4.0298,4.1191,4.0208,4.0655,280237,0
2007-03-14,4.0475,4.1191,4.0298,4.0475,360875,0
2007-03-15,4.0298,4.0743,3.9047,3.985,341502,0
2007-03-16,3.994,4.0387,3.9315,3.994,390539,0
2007-03-19,4.0208,4.1011,3.9583,4.0298,158069,0
2007-03-20,4.0298,4.0566,3.9761,4.0298,124838,0
2007-03-21,4.0208,4.1011,4.0208,4.1011,153043,0
2007-03-22,4.1101,4.1101,4.0566,4.1011,171399,0
2007-03-23,4.1011,4.1101,3.994,4.0655,89794,0
2007-03-26,4.0475,4.1011,4.0208,4.1011,72704,0
2007-03-27,4.1011,4.1011,3.985,4.0743,99652,0
2007-03-28,4.0566,4.0655,3.9583,3.994,338520,0
2007-03-29,3.9671,3.994,3.9403,3.985,164445,0
2007-03-30,3.994,4.0298,3.9671,4.0298,199514,0
2007-04-02,4.0298,4.0566,3.9315,4.012,113172,0
2007-04-03,4.0208,4.0387,3.9761,3.9761,120956,0
2007-04-04,3.9761,4.0208,3.9583,4.0029,171586,0
2007-04-05,3.994,4.0298,3.9403,4.012,115567,0
2007-04-09,3.994,4.012,3.9403,3.9671,395805,0
2007-04-10,3.9583,4.0208,3.9583,4.0029,83304,0
2007-04-11,4.0208,4.0298,3.9671,4.0298,146847,0
2007-04-12,3.9761,4.0655,3.9761,4.0475,315637,0
2007-04-13,4.0655,4.3066,4.0475,4.2798,265149,0
2007-04-16,4.3066,4.4049,4.3066,4.3871,118570,0
2007-04-17,4.3782,4.4317,4.2442,4.4139,198612,0
2007-04-18,4.3871,4.3871,4.1995,4.2174,115023,0
2007-04-19,4.2085,4.253,4.1191,4.1728,77526,0
2007-04-20,4.253,4.3066,4.1728,4.2798,126180,0
2007-04-23,4.262,4.262,4.1638,4.2174,58976,0
2007-04-24,4.2174,4.3514,4.1816,4.3336,110807,0
2007-04-25,4.3158,4.3603,4.271,4.3245,96380,0
2007-04-26,4.3066,4.5033,4.253,4.3158,78088,0
2007-04-27,4.2979,4.4409,4.271,4.3603,103920,0
2007-04-30,4.3871,4.3871,4.1995,4.262,173243,0
2007-05-01,4.3336,4.4317,4.137,4.3514,265656,0
2007-05-02,4.3514,4.3514,4.2442,4.2888,189134,0
2007-05-03,4.271,4.3158,4.2085,4.2085,305509,0
2007-05-04,4.2174,4.271,4.1995,4.2262,149231,0
2007-05-07,4.2174,4.3066,4.2174,4.2888,156229,0
2007-05-08,4.253,4.262,4.1906,4.262,145836,0
2007-05-09,4.2174,4.253,4.1906,4.1995,127440,0
2007-05-10,4.1638,4.1906,4.0923,4.1191,223615,0
2007-05-11,4.1191,4.1995,4.0923,4.1816,115247,0
2007-05-14,4.1638,4.2085,4.0475,4.0743,193388,0
2007-05-15,4.0655,4.146,3.985,4.0029,321853,0
2007-05-16,4.0298,4.1638,4.0208,4.1638,213616,0
2007-05-17,4.1638,4.1728,4.0208,4.0655,135664,0
2007-05-18,4.0655,4.1191,4.0298,4.1191,130529,0
2007-05-21,4.1011,4.3158,4.1011,4.3066,118906,0
2007-05-22,4.2798,4.3336,4.253,4.3066,142650,0
2007-05-23,4.3158,4.3158,4.2085,4.2979,104388,0
2007-05-24,4.271,4.3603,4.2085,4.3066,193879,0
2007-05-25,4.3066,4.3336,4.2085,4.2888,118236,0
2007-05-29,4.2888,4.2888,4.1816,4.262,109603,0
2007-05-30,4.2174,4.2262,4.1816,4.2085,105059,0
2007-05-31,4.2174,4.271,4.1995,4.2442,58175,0
2007-06-01,4.253,4.3066,4.1638,4.2798,100267,0
2007-06-04,4.262,4.3782,4.2085,4.3424,135658,0
2007-06-05,4.3158,4.5747,4.3066,4.5568,316187,0
2007-06-06,4.5212,4.7802,4.4675,4.7356,522826,0
2007-06-07,4.7177,4.7267,4.5568,4.6551,373524,0
2007-06-08,4.6373,4.7087,4.5747,4.6731,132599,0
2007-06-11,4.6551,4.6819,4.6195,4.6731,471679,0
2007-06-12,4.6731,4.816,4.6463,4.7802,336693,0
2007-06-13,4.7802,4.9678,4.6819,4.9054,522173,0
2007-06-14,4.9234,4.9321,4.807,4.9234,494854,0
2007-06-15,5.0215,5.0215,4.807,4.9234,464257,0
2007-06-18,4.9321,4.9321,4.7983,4.8338,197198,0
2007-06-19,4.807,4.8696,4.7624,4.8518,238181,0
2007-06-20,4.8696,4.9411,4.7983,4.8427,117645,0
2007-06-21,4.816,4.8965,4.7983,4.8965,102253,0
2007-06-22,4.8787,4.9411,4.807,4.825,567510,0
2007-06-25,4.8338,5.0125,4.8338,4.9234,244629,0
2007-06-26,4.9234,4.9234,4.825,4.8787,325625,0
2007-06-27,4.8427,5.0662,4.8427,5.0662,260966,0
2007-06-28,5.1109,5.1109,4.9411,5.0751,227983,0
2007-06-29,5.1109,5.2092,5.0751,5.1376,362223,0
2007-07-02,5.1735,5.2807,5.093,5.2717,398206,0
2007-07-03,5.2985,5.2985,5.2181,5.2985,118138,0
2007-07-05,5.2807,5.2807,5.0484,5.093,173687,0
2007-07-06,5.093,5.1735,5.0662,5.1465,62371,0
2007-07-09,5.1288,5.1465,4.9411,5.0393,161185,0
2007-07-10,4.9946,5.0484,4.8965,4.9321,126429,0
2007-07-11,4.9234,5.227,4.9234,5.093,235907,0
2007-07-12,5.1376,5.236,5.093,5.2001,111677,0
2007-07-13,5.2092,5.361,5.0662,5.1109,182730,0
2007-07-16,5.0751,5.1288,4.9411,4.9501,184582,0
2007-07-17,4.9321,5.0393,4.9321,4.9857,96339,0
2007-07-18,4.9589,5.1109,4.8787,5.1109,127385,0
2007-07-19,5.1197,5.37,5.0037,5.3252,312318,0
2007-07-20,5.3074,5.3878,5.2539,5.3432,254006,0
2007-07-23,5.3521,5.4414,5.2627,5.3252,172566,0
2007-07-24,5.2539,5.2985,5.1556,5.2807,244842,0
2007-07-25,5.2985,5.3165,5.2001,5.2807,170841,0
2007-07-26,5.236,5.2449,4.9321,5.1109,264706,0
2007-07-27,5.1109,5.1823,4.9142,5.0662,310490,0
2007-07-30,5.0662,5.2001,4.9234,5.1645,225056,0
2007-07-31,5.2092,5.2092,5.0125,5.0125,132710,0
2007-08-01,4.9678,4.9857,4.6819,4.8696,195671,0
2007-08-02,4.8427,5.3343,4.8427,5.1823,445947,0
2007-08-03,5.1914,5.2807,5.0305,5.1109,244585,0
2007-08-06,5.1288,5.4861,4.8875,5.4325,361083,0
2007-08-07,5.3878,5.6202,5.2001,5.4951,397084,0
2007-08-08,5.5487,5.7811,5.37,5.7095,790492,0
2007-08-09,5.6291,5.6291,5.3968,5.5933,557998,0
2007-08-10,5.4683,5.6738,5.4236,5.4594,353172,0
2007-08-13,5.504,5.7362,5.3968,5.4504,222527,0
2007-08-14,5.4414,5.5844,5.3343,5.4414,205278,0
2007-08-15,5.4594,5.5487,5.3968,5.4146,216993,0
2007-08-16,5.37,5.5844,5.37,5.5309,358138,0
2007-08-17,5.7095,5.7362,5.37,5.6469,324112,0
2007-08-20,5.6827,5.7273,5.6112,5.656,98903,0
2007-08-21,5.6738,5.7184,5.5933,5.6291,90987,0
2007-08-22,5.656,5.7006,5.5933,5.6112,212516,0
2007-08-23,5.6291,5.656,5.4861,5.504,98646,0
2007-08-24,5.4861,5.6382,5.4861,5.6382,99699,0
2007-08-27,5.6112,5.6202,5.4504,5.4504,103277,0
2007-08-28,5.4057,5.4236,5.1465,5.1735,155763,0
2007-08-29,5.1823,5.2985,5.1823,5.2895,122807,0
2007-08-30,5.227,5.2985,5.0215,5.0841,121978,0
2007-08-31,5.1376,5.2001,5.0215,5.0662,131159,0
2007-09-04,5.0393,5.2985,5.0037,5.2001,176791,0
2007-09-05,5.1914,5.2717,5.0393,5.2092,320973,0
2007-09-06,5.2001,5.3878,5.1376,5.3521,112597,0
2007-09-07,5.2539,5.2539,5.1109,5.2181,109666,0
2007-09-10,5.236,5.2807,5.1823,5.2717,129887,0
2007-09-11,5.2539,5.361,5.2539,5.3432,80232,0
2007-09-12,5.3074,5.4236,5.2539,5.2627,121513,0
2007-09-13,5.2717,5.361,5.2001,5.2717,62202,0
2007-09-14,5.2539,5.3165,5.2181,5.3074,100534,0
2007-09-17,5.2895,5.2895,5.2001,5.2539,178849,0
2007-09-18,5.2627,5.4861,5.236,5.4594,212827,0
2007-09-19,5.4951,5.6738,5.4861,5.6202,230967,0
2007-09-20,5.6024,5.6291,5.4861,5.513,79813,0
2007-09-21,5.5665,5.6112,5.3789,5.4057,314268,0
2007-09-24,5.3968,5.4057,5.2807,5.3165,192095,0
2007-09-25,5.2717,5.3252,5.2539,5.2627,134893,0
2007-09-26,5.2895,5.3165,5.2001,5.2807,123920,0
2007-09-27,5.2985,5.3343,5.2001,5.3165,67609,0
2007-09-28,5.2985,5.3878,5.2092,5.2092,95186,0
2007-10-01,5.2001,5.5576,5.2001,5.5309,228772,0
2007-10-02,5.5487,5.6827,5.4594,5.6648,301527,0
2007-10-03,5.5665,5.6738,5.4951,5.5309,115462,0
2007-10-04,5.5576,5.6738,5.5397,5.6648,91344,0
2007-10-05,5.7095,5.8614,5.6738,5.8168,190361,0
2007-10-08,5.7989,5.8168,5.7632,5.8168,55583,0
2007-10-09,5.8168,5.9508,5.7184,5.9508,208567,0
2007-10-10,5.9597,5.9686,5.8078,5.9418,170690,0
2007-10-11,5.9597,5.9686,5.6291,5.7898,211810,0
2007-10-12,5.7898,5.8524,5.6738,5.6738,136585,0
2007-10-15,5.6827,5.7184,5.504,5.5844,222113,0
2007-10-16,5.5576,5.5665,5.4236,5.4773,225656,0
2007-10-17,5.5309,5.7095,5.3968,5.7095,149305,0
2007-10-18,5.6827,5.8168,5.4594,5.8078,71720,0
2007-10-19,5.7989,5.8168,5.3074,5.3343,162962,0
2007-10-22,5.2985,5.7184,5.2717,5.656,128711,0
2007-10-23,5.6202,5.7006,5.5844,5.656,123820,0
2007-10-24,5.6024,5.6291,5.361,5.513,312336,0
2007-10-25,5.5218,5.6738,5.5218,5.5933,182272,0
2007-10-26,5.6291,5.6916,5.5844,5.6738,99077,0
2007-10-29,5.6916,5.7898,5.6291,5.7453,161424,0
2007-10-30,5.7273,5.7273,5.5397,5.6024,203313,0
2007-10-31,5.6112,5.6916,5.3878,5.4683,251492,0
2007-11-01,5.3789,5.504,5.0662,5.0662,349144,0
2007-11-02,5.0305,5.2895,5.0305,5.1823,261697,0
2007-11-05,5.1914,5.2627,5.0662,5.1735,198875,0
2007-11-06,5.1556,5.3165,5.0393,5.2181,166263,0
2007-11-07,5.227,5.5218,5.0662,5.3432,421778,0
2007-11-08,5.361,5.3968,5.0662,5.1465,316738,0
2007-11-09,5.0841,5.513,5.0305,5.4594,274698,0
2007-11-12,5.4683,5.7184,5.3878,5.5665,296396,0
2007-11-13,5.6291,5.8168,5.5844,5.7811,202198,0
2007-11-14,5.8168,5.8168,5.7184,5.772,137177,0
2007-11-15,5.7632,5.7811,5.6738,5.7184,108574,0
2007-11-16,5.7273,5.8257,5.6291,5.8257,213408,0
2007-11-19,5.7542,5.8168,5.6291,5.7006,152842,0
2007-11-20,5.6738,5.7989,5.361,5.4414,302104,0
2007-11-21,5.4236,5.6469,5.3432,5.5576,160903,0
2007-11-23,5.6112,5.7095,5.5309,5.6291,59200,0
2007-11-26,5.6112,5.772,5.3968,5.772,265770,0
2007-11-27,5.7811,5.8168,5.6827,5.7632,190748,0
2007-11-28,5.7898,5.9329,5.7542,5.9062,326403,0
2007-11-29,5.8881,5.9686,5.7811,5.9062,167758,0
2007-11-30,5.9597,6.0044,5.7542,5.8614,367998,0
2007-12-03,5.8704,5.9955,5.7898,5.8078,181287,0
2007-12-04,5.772,5.9062,5.772,5.8168,223128,0
2007-12-05,5.9241,6.0044,5.8524,6.0044,179324,0
2007-12-06,6.0222,6.1384,5.9508,6.0044,453228,0
2007-12-07,6.0044,6.058,5.9508,5.9776,266710,0
2007-12-10,5.9865,6.1832,5.9686,6.0759,365947,0
2007-12-11,6.1115,6.1741,5.8524,5.8614,284160,0
2007-12-12,6.0312,6.1295,6.0044,6.0492,250380,0
2007-12-13,6.0044,6.21,6.0044,6.192,245182,0
2007-12-14,6.1205,6.21,6.0133,6.0222,222939,0
2007-12-17,5.9597,6.1384,5.9508,6.0044,370292,0
2007-12-18,6.0936,6.2636,6.0492,6.2367,361910,0
2007-12-19,6.2278,6.3082,6.1472,6.2636,354465,0
2007-12-20,6.2991,6.451,6.2367,6.4242,511902,0
2007-12-21,6.5046,6.594,6.4155,6.5673,839463,0
2007-12-24,6.603,6.6389,6.4869,6.5225,125262,0
2007-12-26,6.5225,6.6834,6.4689,6.6834,172387,0
2007-12-27,6.6834,6.6834,6.4421,6.4779,131534,0
2007-12-28,6.5315,6.5405,6.3708,6.3796,151479,0
2007-12-31,6.3708,6.3708,6.1115,6.3351,301330,0
2008-01-02,6.2991,6.4242,6.2991,6.3796,273922,0
2008-01-03,6.4242,6.4689,6.3351,6.4242,225189,0
2008-01-04,6.3351,6.3529,6.1027,6.1027,245573,0
2008-01-07,6.1115,6.4065,6.1115,6.3351,314225,0
2008-01-08,6.3529,6.4242,6.1384,6.165,371128,0
2008-01-09,6.1295,6.2904,6.0492,6.2904,211983,0
2008-01-10,6.201,6.4421,6.1205,6.4065,173647,0
2008-01-11,6.3708,6.46,6.2636,6.3796,266502,0
2008-01-14,6.4242,6.6656,6.3708,6.6209,566370,0
2008-01-15,6.5494,6.594,6.3439,6.3618,291113,0
2008-01-16,6.3796,6.7103,6.3439,6.4779,846883,0
2008-01-17,6.5225,6.6298,6.451,6.4779,361035,0
2008-01-18,6.4242,6.5673,6.2814,6.4065,349495,0
2008-01-22,6.2636,6.4959,5.9418,6.2545,292475,0
2008-01-23,6.1832,6.2456,5.8257,6.1115,564770,0
2008-01-24,6.1384,6.3351,5.9597,6.0044,249652,0
2008-01-25,6.0848,6.1563,6.0044,6.0044,162157,0
2008-01-28,5.9865,6.0312,5.8792,5.9686,264024,0
2008-01-29,6.0044,6.0044,5.3878,5.4414,724905,0
2008-01-30,5.4057,5.6291,5.2181,5.4683,645672,0
2008-01-31,5.37,5.4861,5.2539,5.37,350473,0
2008-02-01,5.3789,5.7184,5.3343,5.6827,281448,0
2008-02-04,5.656,5.7542,5.4057,5.4057,193619,0
2008-02-05,5.3343,5.5665,5.2985,5.3432,205814,0
2008-02-06,5.4773,5.4773,5.2539,5.3343,236784,0
2008-02-07,5.37,5.7453,5.1465,5.2001,820126,0
2008-02-08,5.2092,5.3432,4.6998,4.7087,603561,0
2008-02-11,4.7356,4.7983,4.4497,4.4944,1359651,0
2008-02-12,4.5479,4.7356,4.4944,4.5838,564153,0
2008-02-13,4.7356,5.0393,4.7267,4.9946,466043,0
2008-02-14,5.0215,5.102,4.8875,5.0841,596766,0
2008-02-15,5.0751,5.093,4.9769,4.9769,247021,0
2008-02-19,5.0572,5.093,4.8606,4.9769,170852,0
2008-02-20,4.9321,5.1288,4.9321,5.1197,185085,0
2008-02-21,5.1465,5.1465,4.8965,4.9411,254539,0
2008-02-22,4.9411,4.9857,4.7983,4.8965,147087,0
2008-02-25,4.9054,5.0305,4.8696,4.9142,306642,0
2008-02-26,4.8965,5.0393,4.8965,4.9411,214850,0
2008-02-27,4.9054,5.0841,4.8965,5.0484,162709,0
2008-02-28,5.0215,5.0215,4.7892,4.8518,288462,0
2008-02-29,4.816,4.8518,4.7087,4.7177,207171,0
2008-03-03,4.7267,4.7892,4.6283,4.7267,229901,0
2008-03-04,4.6641,4.7356,4.5659,4.5926,382229,0
2008-03-05,4.6195,4.8965,4.5926,4.8338,298524,0
2008-03-06,4.816,4.8696,4.6373,4.6641,120979,0
2008-03-07,4.6016,4.816,4.5838,4.7624,141521,0
2008-03-10,4.7892,4.8518,4.7267,4.7267,114562,0
2008-03-11,4.8518,5.0393,4.7177,5.0305,301743,0
2008-03-12,5.0393,5.1645,4.9142,5.0572,210796,0
2008-03-13,4.9857,5.093,4.7983,5.0484,225510,0
2008-03-14,5.0662,5.0751,4.816,4.8787,154342,0
2008-03-17,4.7356,4.9411,4.7356,4.807,97292,0
2008-03-18,4.9321,5.0393,4.6998,5.0393,182298,0
2008-03-19,5.0841,5.1823,4.9321,4.9321,123087,0
2008-03-20,5.0125,5.37,4.8606,5.37,749609,0
2008-03-24,5.37,5.4414,5.1465,5.2539,186429,0
2008-03-25,5.2627,5.3878,5.0305,5.3432,81834,0
2008-03-26,5.3252,5.4861,5.1376,5.4773,208841,0
2008-03-27,5.4951,5.5576,5.3521,5.4504,161258,0
2008-03-28,5.4861,5.6291,5.4057,5.6112,303026,0
2008-03-31,5.6112,5.6112,5.4236,5.5665,359459,0
2008-04-01,5.6291,5.7811,5.5576,5.7811,216794,0
2008-04-02,5.7989,5.8168,5.6112,5.8078,210017,0
2008-04-03,5.7453,5.8436,5.6738,5.7453,223855,0
2008-04-04,5.7811,5.8614,5.6648,5.7989,117123,0
2008-04-07,5.8257,5.9776,5.7632,5.9149,161091,0
2008-04-08,5.8614,5.8881,5.6469,5.7632,162863,0
2008-04-09,5.7811,5.8436,5.5844,5.6112,139534,0
2008-04-10,5.6112,5.7632,5.5755,5.6916,118499,0
2008-04-11,5.6112,5.6738,5.4236,5.513,129605,0
2008-04-14,5.4951,5.6112,5.3878,5.4325,151791,0
2008-04-15,5.4594,5.4861,5.2001,5.3432,222231,0
2008-04-16,5.4057,5.5487,5.3789,5.5309,188453,0
2008-04-17,5.513,5.5218,5.3789,5.3878,160760,0
2008-04-18,5.4861,5.5487,5.2807,5.3878,313771,0
2008-04-21,5.3521,5.3878,5.2895,5.3521,86514,0
2008-04-22,5.3165,5.4325,5.093,5.093,317271,0
2008-04-23,5.1197,5.227,5.0215,5.2092,206352,0
2008-04-24,5.227,5.4057,5.1735,5.3343,133133,0
2008-04-25,5.361,5.4325,5.2895,5.4236,100815,0
2008-04-28,5.4146,5.4146,5.2895,5.3165,233146,0
2008-04-29,5.3252,5.3432,5.1914,5.227,64532,0
2008-04-30,5.2539,5.2895,5.0215,5.0751,146360,0
2008-05-01,5.1288,5.5487,5.1288,5.5487,357763,0
2008-05-02,5.6382,5.7184,5.4773,5.5576,494520,0
2008-05-05,5.4861,5.6382,5.4146,5.4236,198250,0
2008-05-06,5.6916,6.0312,5.3789,5.8257,635417,0
2008-05-07,5.8257,6.0312,5.656,5.7273,332702,0
2008-05-08,5.7362,5.7989,5.5844,5.7362,458203,0
2008-05-09,5.6738,5.8972,5.656,5.8168,260332,0
2008-05-12,5.8436,5.8524,5.6382,5.7898,235949,0
2008-05-13,5.7898,5.8524,5.7362,5.8078,117757,0
2008-05-14,5.8257,5.8792,5.8078,5.8257,174199,0
2008-05-15,5.8168,5.8792,5.7184,5.8524,192378,0
2008-05-16,5.8881,5.8881,5.7362,5.7632,131245,0
2008-05-19,5.7453,5.8168,5.6827,5.7632,222911,0
2008-05-20,5.7273,5.8436,5.7184,5.8436,195662,0
2008-05-21,5.8614,5.8881,5.7898,5.8168,202983,0
2008-05-22,5.8257,6.165,5.8078,6.1563,340601,0
2008-05-23,6.1384,6.165,5.9418,5.9686,137901,0
2008-05-27,5.9955,6.2545,5.9508,6.2545,291763,0
2008-05-28,6.2545,6.3796,6.1741,6.3708,273725,0
2008-05-29,6.3618,6.594,6.3082,6.5225,362723,0
2008-05-30,6.5138,6.5405,6.3708,6.3887,593059,0
2008-06-02,6.3796,6.5138,6.2187,6.317,152545,0
2008-06-03,6.3351,6.4155,6.2814,6.3708,257419,0
2008-06-04,6.3529,6.5584,6.3529,6.5138,278211,0
2008-06-05,6.5138,6.7192,6.4779,6.7192,247896,0
2008-06-06,6.6477,6.6924,6.4779,6.4779,195215,0
2008-06-09,6.4779,6.5762,6.2545,6.2545,298622,0
2008-06-10,6.21,6.451,6.1832,6.3708,192540,0
2008-06-11,6.3351,6.4155,6.1832,6.2456,140678,0
2008-06-12,6.317,6.4065,6.2278,6.2636,109982,0
2008-06-13,6.317,6.4242,6.2814,6.3439,144983,0
2008-06-16,6.2904,6.3529,6.2723,6.2904,98766,0
2008-06-17,6.2991,6.3082,6.0759,6.2278,143137,0
2008-06-18,6.201,6.2187,6.0492,6.0848,103630,0
2008-06-19,6.0848,6.3974,6.04,6.3974,228233,0
2008-06-20,6.3708,6.4155,6.2545,6.3082,346373,0
2008-06-23,6.3082,6.5315,6.3082,6.3708,154565,0
2008-06-24,6.3082,6.317,6.04,6.0492,178044,0
2008-06-25,6.0492,6.1115,5.7184,5.7542,230606,0
2008-06-26,5.7006,5.772,5.4057,5.4414,258455,0
2008-06-27,5.4594,5.6112,5.361,5.3878,476547,0
2008-06-30,5.37,5.5487,5.3252,5.3521,195605,0
2008-07-01,5.2807,5.361,5.1735,5.3521,190774,0
2008-07-02,5.3343,5.4057,5.1914,5.1914,174170,0
2008-07-03,5.1914,5.5487,5.1735,5.3252,141551,0
2008-07-07,5.3521,5.3521,5.0751,5.0751,250919,0
2008-07-08,5.102,5.2627,5.0484,5.1376,560001,0
2008-07-09,5.1288,5.2092,5.0393,5.0393,91352,0
2008-07-10,5.0393,5.1197,5.0393,5.093,132449,0
2008-07-11,5.0484,5.093,4.9857,5.0484,133635,0
2008-07-14,5.102,5.1465,4.9589,5.0662,245763,0
2008-07-15,5.0215,5.102,4.9321,4.9769,262569,0
2008-07-16,4.9857,5.2092,4.9769,5.1823,404209,0
2008-07-17,5.2539,5.5309,5.2181,5.4951,241132,0
2008-07-18,5.5309,5.6291,5.504,5.5487,231153,0
2008-07-21,5.5487,5.6024,5.504,5.5755,107255,0
2008-07-22,5.5576,5.8436,5.4951,5.8346,173762,0
2008-07-23,5.8346,5.9776,5.7273,5.8346,142350,0
2008-07-24,5.8614,5.9241,5.7273,5.8614,131210,0
2008-07-25,5.9149,6.0669,5.7362,5.8972,178957,0
2008-07-28,5.8614,6.0936,5.8257,5.9955,238073,0
2008-07-29,6.0312,6.2545,5.9329,6.0669,175476,0
2008-07-30,6.1205,6.2456,5.8792,6.0044,161978,0
2008-07-31,5.7989,5.9241,5.6024,5.7184,197491,0
2008-08-01,5.7273,5.9597,5.5844,5.7811,169297,0
2008-08-04,5.6738,5.9865,5.3521,5.4504,217731,0
2008-08-05,5.5218,5.6024,5.4236,5.5397,180505,0
2008-08-06,5.5397,5.6648,5.4236,5.6112,131558,0
2008-08-07,5.5487,5.6291,5.5218,5.6112,142820,0
2008-08-08,5.6202,5.9241,5.4861,5.8704,183487,0
2008-08-11,5.8704,6.1563,5.656,6.0492,158478,0
2008-08-12,6.0492,6.0492,5.7095,5.772,178329,0
2008-08-13,5.7542,5.8704,5.513,5.8078,145953,0
2008-08-14,5.7453,5.9418,5.6738,5.7989,126654,0
2008-08-15,5.8881,5.8881,5.6738,5.7362,163212,0
2008-08-18,5.7362,5.7989,5.6202,5.7095,69625,0
2008-08-19,5.6648,5.7898,5.4861,5.6112,102478,0
2008-08-20,5.656,5.7989,5.513,5.5487,144055,0
2008-08-21,5.4773,5.7989,5.4414,5.4594,163886,0
2008-08-22,5.513,5.7989,5.513,5.6382,158384,0
2008-08-25,5.6024,5.6738,5.4414,5.4683,108194,0
2008-08-26,5.4683,5.6024,5.4236,5.4951,102839,0
2008-08-27,5.504,5.6382,5.4414,5.4773,135261,0
2008-08-28,5.4861,5.6202,5.4236,5.4683,138248,0
2008-08-29,5.4773,5.5397,5.3968,5.4236,130341,0
2008-09-02,5.513,5.6112,5.4236,5.4325,176491,0
2008-09-03,5.4236,5.6112,5.3521,5.5933,442102,0
2008-09-04,5.5397,5.5487,5.2539,5.2539,140611,0
2008-09-05,5.2627,5.3432,5.1197,5.1288,94130,0
2008-09-08,5.2807,5.3521,5.1645,5.227,107564,0
2008-09-09,5.236,5.3968,5.1197,5.1197,131509,0
2008-09-10,5.227,5.5755,5.1197,5.3789,282930,0
2008-09-11,5.2895,5.513,5.2539,5.504,187979,0
2008-09-12,5.4683,5.6469,5.3343,5.6112,174185,0
2008-09-15,5.4861,5.7362,5.2985,5.6382,147440,0
2008-09-16,5.7095,5.8346,5.504,5.7989,211753,0
2008-09-17,5.7453,5.7898,5.4683,5.5933,186316,0
2008-09-18,5.7184,5.7453,5.4057,5.6648,316552,0
2008-09-19,5.7362,5.8614,5.4951,5.6738,735601,0
2008-09-22,5.6827,5.8704,5.6024,5.6827,141615,0
2008-09-23,5.8168,5.8257,5.4594,5.5665,106335,0
2008-09-24,5.5665,5.7006,5.2627,5.4236,138345,0
2008-09-25,5.4057,5.6112,5.3165,5.5218,86343,0
2008-09-26,5.4236,5.4951,5.2895,5.4414,90432,0
2008-09-29,5.361,5.4773,5.0751,5.1376,122218,0
2008-09-30,5.2001,5.4414,5.0751,5.4057,150363,0
2008-10-01,5.3521,5.3521,5.1556,5.1735,127061,0
2008-10-02,5.1556,5.3074,4.9769,4.9769,133235,0
2008-10-03,5.0662,5.2181,4.7267,4.7267,154720,0
2008-10-06,4.6998,4.7892,4.3514,4.5033,278583,0
2008-10-07,4.5747,4.6551,4.2262,4.2442,161177,0
2008-10-08,4.1816,4.4139,4.0208,4.1549,196458,0
2008-10-09,4.2442,4.4139,3.592,3.6276,578400,0
2008-10-10,3.6366,3.8333,3.3239,3.7885,550134,0
2008-10-13,3.842,4.0834,3.842,4.0655,275891,0
2008-10-14,4.2262,4.3066,3.7617,3.9224,114896,0
2008-10-15,3.8956,4.2979,3.708,3.7261,185908,0
2008-10-16,3.717,4.146,3.6009,4.1101,185318,0
2008-10-17,3.9403,4.2085,3.7706,4.1101,225375,0
2008-10-20,4.1638,4.2798,4.0743,4.271,188269,0
2008-10-21,4.1728,4.2798,4.0655,4.0655,124642,0
2008-10-22,4.0208,4.1549,3.8333,3.8599,93024,0
2008-10-23,3.8778,4.0208,3.6902,3.8242,365161,0
2008-10-24,3.583,3.717,3.5652,3.6455,121111,0
2008-10-27,3.5383,3.708,3.4489,3.5383,109977,0
2008-10-28,3.6544,3.7439,3.4489,3.6991,259844,0
2008-10-29,3.6812,3.8333,3.583,3.708,248053,0
2008-10-30,3.8064,3.842,3.6723,3.8152,249536,0
2008-10-31,3.7617,4.2174,3.7617,4.2085,220985,0
2008-11-03,4.2085,4.6551,4.012,4.5659,260086,0
2008-11-04,4.5838,4.6641,4.3871,4.5123,215668,0
2008-11-05,4.4587,4.6819,4.2174,4.2352,134761,0
2008-11-06,4.2979,4.4675,4.012,4.0834,241765,0
2008-11-07,3.9583,3.994,3.0113,3.2166,1678533,0
2008-11-10,3.3239,3.4043,2.9485,3.0559,969496,0
2008-11-11,3.0826,3.1364,2.9753,3.0113,461715,0
2008-11-12,2.9844,3.0737,2.8862,2.8949,1097277,0
2008-11-13,2.904,3.1364,2.743,3.1364,236364,0
2008-11-14,3.1272,3.1364,2.8862,2.8862,163479,0
2008-11-17,2.9217,3.172,2.904,3.0915,268179,0
2008-11-18,3.1184,3.1364,2.8862,2.9485,223458,0
2008-11-19,2.9664,3.1094,2.9307,2.9307,214301,0
2008-11-20,2.9396,3.0915,2.8145,2.8145,251396,0
2008-11-21,2.8503,3.029,2.5644,2.9576,310058,0
2008-11-24,3.0201,3.1184,2.8234,3.0737,285995,0
2008-11-25,3.0915,3.1364,2.9396,3.1364,334167,0
2008-11-26,3.0915,3.4579,3.029,3.4402,238285,0
2008-11-28,3.4043,3.6276,3.3774,3.6276,40358,0
2008-12-01,3.5293,3.592,2.9844,3.0113,214523,0
2008-12-02,3.0737,3.1184,2.8234,2.9307,427966,0
2008-12-03,2.8593,3.0915,2.8593,3.0647,191340,0
2008-12-04,3.0113,3.1988,2.9576,3.0113,691478,0
2008-12-05,2.9753,3.4402,2.9217,3.4311,156235,0
2008-12-08,3.5115,3.8868,3.4402,3.7439,218911,0
2008-12-09,3.574,3.8064,3.4043,3.4579,166193,0
2008-12-10,3.4847,3.5203,3.2523,3.4311,112885,0
2008-12-11,3.3864,3.5025,3.2345,3.2614,156809,0
2008-12-12,3.1988,3.6276,3.163,3.6009,104705,0
2008-12-15,3.6009,3.6902,3.2166,3.2523,164790,0
2008-12-16,3.315,3.5561,3.0915,3.5203,233749,0
2008-12-17,3.4758,3.4847,3.2435,3.3239,166433,0
2008-12-18,3.3417,3.4489,3.2345,3.2523,125721,0
2008-12-19,3.2523,3.3685,3.0201,3.0737,515197,0
2008-12-22,3.0737,3.172,3.0737,3.1364,210504,0
2008-12-23,3.163,3.2435,3.1094,3.2345,116475,0
2008-12-24,3.2255,3.4043,3.2255,3.3417,32669,0
2008-12-26,3.3506,3.5203,3.3506,3.5025,40562,0
2008-12-29,3.5025,3.5025,3.2971,3.3417,99828,0
2008-12-30,3.3685,3.5561,3.3239,3.5383,159617,0
2008-12-31,3.5383,3.708,3.4489,3.6009,180638,0
2009-01-02,3.6098,3.7261,3.5203,3.6902,236475,0
2009-01-05,3.708,3.7439,3.5293,3.7261,124608,0
2009-01-06,3.7796,4.3066,3.6455,4.1816,212033,0
2009-01-07,4.1191,4.1191,3.8152,3.8511,875575,0
2009-01-08,3.8333,4.271,3.6366,4.262,186600,0
2009-01-09,4.2442,4.271,3.985,4.0208,116132,0
2009-01-12,4.0208,4.1728,3.6902,3.717,123189,0
2009-01-13,3.7261,3.9583,3.708,3.8956,91882,0
2009-01-14,3.8242,3.8956,3.7261,3.7617,185612,0
2009-01-15,3.7617,4.0387,3.7261,3.9403,221053,0
2009-01-16,3.9583,4.0208,3.8333,3.9583,121797,0
2009-01-20,3.9224,3.9583,3.717,3.717,115375,0
2009-01-21,3.9136,4.2798,3.8333,4.2442,124175,0
2009-01-22,4.137,4.2262,3.8956,3.994,109086,0
2009-01-23,3.8778,3.994,3.7706,3.8956,99949,0
2009-01-26,3.9136,4.146,3.8333,3.9492,61031,0
2009-01-27,3.9492,4.1549,3.869,4.1101,66687,0
2009-01-28,4.1549,4.2888,4.0834,4.271,137927,0
2009-01-29,4.2352,4.2352,4.0298,4.0298,113291,0
2009-01-30,4.0923,4.3066,3.9403,4.1816,195771,0
2009-02-02,4.1549,4.6105,4.1549,4.6016,358456,0
2009-02-03,4.6283,4.6463,4.2979,4.3245,220306,0
2009-02-04,4.2979,4.5033,3.994,4.2085,198795,0
2009-02-05,4.1638,4.2174,3.7348,3.9671,245750,0
2009-02-06,3.9761,4.271,3.9136,4.1995,184321,0
2009-02-09,4.1549,4.2174,4.0208,4.1995,127463,0
2009-02-10,4.1816,4.2798,3.9761,4.1728,234458,0
2009-02-11,4.1816,4.2085,3.8333,3.8956,153066,0
2009-02-12,3.8599,3.8599,3.6455,3.7885,235422,0
2009-02-13,3.8064,3.9136,3.6902,3.7439,104630,0
2009-02-17,3.6544,3.6812,3.5025,3.5025,106112,0
2009-02-18,3.5383,3.6902,3.5203,3.5652,104801,0
2009-02-19,3.6009,3.7706,3.592,3.7527,103224,0
2009-02-20,3.6723,3.9136,3.5652,3.7617,114386,0
2009-02-23,3.7706,3.9315,3.6455,3.869,151075,0
2009-02-24,3.9047,4.2174,3.8152,4.1728,196426,0
2009-02-25,4.1549,4.2798,3.9761,4.1638,176007,0
2009-02-26,4.1906,4.271,4.0566,4.1191,104785,0
2009-02-27,4.0743,4.3603,4.0655,4.146,144366,0
2009-03-02,4.0655,4.146,3.9315,4.0208,193860,0
2009-03-03,4.0743,4.0743,3.9492,3.9671,120550,0
2009-03-04,4.0208,4.146,4.0029,4.012,133430,0
2009-03-05,3.9583,4.0566,3.717,3.7527,146727,0
2009-03-06,3.7796,3.8599,3.708,3.7348,619088,0
2009-03-09,3.708,3.8868,3.6009,3.6455,97287,0
2009-03-10,3.7439,4.0298,3.6812,3.8511,158302,0
2009-03-11,3.869,3.9671,3.8064,3.8778,124727,0
2009-03-12,3.8333,4.2085,3.8064,4.1728,190925,0
2009-03-13,4.1906,4.2085,4.0834,4.0834,77357,0
2009-03-16,4.137,4.3245,4.012,4.0208,96416,0
2009-03-17,4.012,4.3782,4.012,4.3424,301104,0
2009-03-18,4.3066,4.4765,4.1995,4.3782,136841,0
2009-03-19,4.4139,4.4229,4.2798,4.3514,109200,0
2009-03-20,4.3961,4.4409,4.1728,4.2085,247229,0
2009-03-23,4.3245,4.4853,4.1728,4.4765,188008,0
2009-03-24,4.3961,4.5033,4.1728,4.1816,155381,0
2009-03-25,4.2085,4.2888,4.0475,4.2798,292557,0
2009-03-26,4.3245,4.3871,4.2262,4.3871,169737,0
2009-03-27,4.3245,4.4587,4.253,4.4317,142276,0
2009-03-30,4.3066,4.3158,4.1638,4.2352,179723,0
2009-03-31,4.2979,4.4587,4.2085,4.3336,217608,0
2009-04-01,4.2442,4.3066,4.0923,4.2979,136532,0
2009-04-02,4.3961,4.5391,4.3066,4.3871,268183,0
2009-04-03,4.3693,4.4497,4.253,4.4497,60361,0
2009-04-06,4.4049,4.4049,4.1816,4.271,159668,0
2009-04-07,4.2174,4.2888,4.1191,4.146,185640,0
2009-04-08,4.1549,4.271,4.0834,4.2085,115667,0
2009-04-09,4.2085,4.2979,4.146,4.2262,294714,0
2009-04-13,4.146,4.3158,4.146,4.262,162276,0
2009-04-14,4.2085,4.271,4.146,4.1549,197579,0
2009-04-15,4.1278,4.3782,4.1191,4.3693,292909,0
2009-04-16,4.3871,4.6641,4.3336,4.6283,212339,0
2009-04-17,4.6373,4.6373,4.4587,4.5123,209893,0
2009-04-20,4.4317,4.5033,4.2979,4.4497,131293,0
2009-04-21,4.4229,4.5212,4.3066,4.5123,116623,0
2009-04-22,4.4317,4.5838,4.3514,4.4317,112487,0
2009-04-23,4.4497,4.4853,4.2888,4.3871,120484,0
2009-04-24,4.4229,4.5123,4.3336,4.4497,109318,0
2009-04-27,4.3782,4.53,4.2442,4.271,106039,0
2009-04-28,4.2352,4.271,4.1816,4.1995,102535,0
2009-04-29,4.2262,4.4497,4.1728,4.4409,140384,0
2009-04-30,4.4587,4.6551,4.3693,4.5033,157399,0
2009-05-01,4.5033,4.6731,4.5033,4.6373,194065,0
2009-05-04,4.7087,4.7892,4.5926,4.7714,270821,0
2009-05-05,4.6463,4.7714,4.5568,4.7714,374200,0
2009-05-06,4.7892,4.7892,4.6998,4.7892,132752,0
2009-05-07,4.8338,4.8606,4.6641,4.825,163333,0
2009-05-08,4.8696,5.1288,4.807,5.0037,218601,0
2009-05-11,4.9142,5.1109,4.8427,4.9411,108463,0
2009-05-12,4.7892,4.9411,4.6731,4.6909,162230,0
2009-05-13,4.6731,4.6731,4.5033,4.5212,117137,0
2009-05-14,4.5568,4.7447,4.5391,4.6373,92130,0
2009-05-15,4.6731,4.7087,4.5747,4.6373,156572,0
2009-05-18,4.6998,4.8606,4.6641,4.825,82050,0
2009-05-19,4.7892,4.8787,4.7356,4.7534,228514,0
2009-05-20,4.7892,4.8427,4.6731,4.7356,104356,0
2009-05-21,4.6909,4.6909,4.4944,4.5479,107567,0
2009-05-22,4.5659,4.6731,4.5391,4.5479,50214,0
2009-05-26,4.53,4.807,4.5123,4.7802,157003,0
2009-05-27,4.7447,4.7447,4.5479,4.5479,61351,0
2009-05-28,4.6016,4.7892,4.5123,4.7534,123328,0
2009-05-29,4.8427,5.0572,4.8338,5.0215,443535,0
2009-06-01,5.4146,5.9149,5.4146,5.8346,482005,0
2009-06-02,5.8257,6.04,5.656,6.0044,344578,0
2009-06-03,5.9418,6.1027,5.8257,6.0936,127406,0
2009-06-04,6.0936,6.165,6.04,6.1205,136727,0
2009-06-05,6.1472,6.1472,5.7989,5.9686,164251,0
2009-06-08,5.8792,5.9597,5.7989,5.8346,153631,0
2009-06-09,5.8436,5.9241,5.7095,5.7989,158304,0
2009-06-10,5.8346,5.8436,5.504,5.6469,226420,0
2009-06-11,5.6469,5.8257,5.5576,5.7273,108077,0
2009-06-12,5.7006,5.8346,5.6024,5.8168,86378,0
2009-06-15,5.7184,5.7542,5.4146,5.7006,169273,0
2009-06-16,5.7273,5.7273,5.5309,5.6112,114627,0
2009-06-17,5.5933,5.8346,5.4773,5.7989,161456,0
2009-06-18,5.772,5.8614,5.5397,5.8346,290062,0
2009-06-19,5.8972,5.9955,5.7453,5.8614,256245,0
2009-06-22,5.7989,5.7989,5.5309,5.5397,193987,0
2009-06-23,5.6024,5.7542,5.4594,5.6291,179082,0
2009-06-24,5.6916,5.7811,5.5844,5.6202,176423,0
2009-06-25,5.5933,5.7453,5.5933,5.6738,252013,0
2009-06-26,5.656,5.9062,5.5844,5.8792,2042948,0
2009-06-29,5.8346,5.8346,5.6202,5.6382,260705,0
2009-06-30,5.656,5.7989,5.6112,5.6382,154594,0
2009-07-01,5.7006,5.8704,5.6648,5.7542,135734,0
2009-07-02,5.6738,5.7095,5.4414,5.5397,289910,0
2009-07-06,5.4683,5.7898,5.4683,5.7542,231283,0
2009-07-07,5.7542,5.7542,5.5755,5.5755,110007,0
2009-07-08,5.6202,5.7362,5.3789,5.4057,286182,0
2009-07-09,5.4594,5.5397,5.3789,5.4146,109070,0
2009-07-10,5.3968,5.5397,5.3789,5.4504,237964,0
2009-07-13,5.5218,5.772,5.4594,5.7453,323438,0
2009-07-14,5.7898,5.9418,5.7273,5.8346,324248,0
2009-07-15,5.9955,6.4689,5.9955,6.46,774192,0
2009-07-16,6.4421,6.6389,6.3708,6.6298,328627,0
2009-07-17,6.6477,6.6656,6.3618,6.4959,295575,0
2009-07-20,6.5494,6.7281,6.4689,6.6656,315963,0
2009-07-21,6.6745,6.6834,6.5405,6.6119,218836,0
2009-07-22,6.5584,6.7103,6.4959,6.6924,183290,0
2009-07-23,6.6567,6.8263,6.5762,6.6477,406577,0
2009-07-24,6.6119,6.6656,6.5315,6.5405,207972,0
2009-07-27,6.5405,6.5673,6.2723,6.317,261076,0
2009-07-28,6.2904,6.3529,6.2456,6.2991,254046,0
2009-07-29,6.2456,6.5225,6.21,6.4869,191985,0
2009-07-30,6.5762,6.6209,6.3708,6.4065,159326,0
2009-07-31,6.3708,6.4779,6.3082,6.326,155443,0
2009-08-03,6.4421,6.6119,6.2904,6.5405,384653,0
2009-08-04,6.5138,6.6745,6.4155,6.6745,300978,0
2009-08-05,6.6656,6.7103,6.5405,6.6477,327620,0
2009-08-06,6.7012,6.7103,6.3974,6.594,292185,0
2009-08-07,6.6924,6.8354,6.46,6.46,373067,0
2009-08-10,6.3796,6.6656,6.3796,6.6389,227415,0
2009-08-11,6.594,6.6477,6.4333,6.5494,194519,0
2009-08-12,6.5762,6.7103,6.5315,6.6209,330880,0
2009-08-13,6.6567,6.6834,6.5673,6.6477,208596,0
2009-08-14,6.6567,6.6745,6.4689,6.4869,206892,0
2009-08-17,6.46,6.5405,6.3796,6.5315,201583,0
2009-08-18,6.5584,6.6656,6.4689,6.5673,129234,0
2009-08-19,6.4689,6.594,6.4689,6.5673,164388,0
2009-08-20,6.5315,6.6209,6.4333,6.4779,182274,0
2009-08-21,6.603,6.7459,6.5225,6.6745,731931,0
2009-08-24,6.6656,6.7907,6.5225,6.6656,347358,0
2009-08-25,6.7192,6.7371,6.594,6.6209,110252,0
2009-08-26,6.6119,6.6389,6.4421,6.4689,119221,0
2009-08-27,6.4959,6.5494,6.2456,6.46,122943,0
2009-08-28,6.4959,6.5405,6.326,6.3439,171736,0
2009-08-31,6.2814,6.4333,6.192,6.3887,243277,0
2009-09-01,6.3708,6.5315,6.2545,6.2723,301559,0
2009-09-02,6.2723,6.4333,6.2456,6.3529,210490,0
2009-09-03,6.3708,6.6389,6.326,6.6389,228999,0
2009-09-04,6.5851,6.7012,6.4959,6.6567,130701,0
2009-09-08,6.6924,6.7012,6.4869,6.6389,121606,0
2009-09-09,6.6209,6.6924,6.5405,6.6656,160663,0
2009-09-10,6.6389,6.6834,6.5315,6.6298,97358,0
2009-09-11,6.6567,6.6567,6.5673,6.594,89991,0
2009-09-14,6.5673,6.6567,6.5494,6.6209,89121,0
2009-09-15,6.6209,6.6567,6.451,6.4959,178924,0
2009-09-16,6.4959,6.7103,6.2545,6.7012,250054,0
2009-09-17,6.6656,6.7818,6.5584,6.7459,467323,0
2009-09-18,6.7548,7.1927,6.7192,7.1837,999013,0
2009-09-21,7.1391,7.291,6.8354,7.2195,1107581,0
2009-09-22,7.2464,7.3625,7.1569,7.2821,346237,0
2009-09-23,7.291,7.3357,7.2373,7.2553,206587,0
2009-09-24,7.3089,7.3446,7.1391,7.2999,315332,0
2009-09-25,7.2732,7.291,7.0587,7.1927,302965,0
2009-09-28,7.2373,7.4161,7.1481,7.3625,165743,0
2009-09-29,7.3625,7.4518,7.2821,7.4161,227016,0
2009-09-30,7.4161,7.4877,7.2464,7.4072,329332,0
2009-10-01,7.3446,7.3804,7.0677,7.0856,321717,0
2009-10-02,6.9963,7.2464,6.8889,7.1214,269474,0
2009-10-05,7.1748,7.291,7.1214,7.2286,312971,0
2009-10-06,7.2464,7.4339,7.1748,7.4339,374194,0
2009-10-07,7.4161,7.4339,7.3089,7.4339,124696,0
2009-10-08,7.4608,7.5681,7.3715,7.5145,349535,0
2009-10-09,7.5233,7.5502,7.4786,7.5055,242334,0
2009-10-12,7.4877,7.5233,7.3178,7.3982,142058,0
2009-10-13,7.4072,7.4161,7.2373,7.3089,163168,0
2009-10-14,7.4161,7.4877,7.2464,7.443,540341,0
2009-10-15,7.3625,7.4786,7.3446,7.4072,271410,0
2009-10-16,7.3715,7.4161,7.2642,7.3178,232312,0
2009-10-19,7.3625,7.5502,7.2999,7.5412,254116,0
2009-10-20,7.5412,7.5502,7.3446,7.3982,608828,0
2009-10-21,7.3625,7.5233,7.2464,7.2553,201563,0
2009-10-22,7.2464,7.5859,7.2464,7.5323,203404,0
2009-10-23,7.5412,7.6036,7.3982,7.4786,413400,0
2009-10-26,7.4966,7.6754,7.3982,7.6216,322408,0
2009-10-27,7.6663,7.7824,7.5859,7.6663,380783,0
2009-10-28,7.6754,7.711,7.4786,7.5145,280508,0
2009-10-29,7.5681,7.6127,7.3625,7.4339,209424,0
2009-10-30,7.3894,7.4877,7.2373,7.2999,235827,0
2009-11-02,7.3446,7.3715,7.1659,7.2732,158375,0
2009-11-03,7.2195,7.3625,7.1122,7.3625,188921,0
2009-11-04,7.3804,7.4072,6.9783,6.9871,261592,0
2009-11-05,7.0497,7.2732,7.014,7.2106,179570,0
2009-11-06,7.2106,7.4608,7.2106,7.3894,205438,0
2009-11-09,7.4786,7.5412,7.3357,7.3715,238813,0
2009-11-10,7.291,7.4786,7.2286,7.3267,204758,0
2009-11-11,7.4072,7.4697,7.2373,7.2732,164852,0
2009-11-12,7.2286,7.3267,7.0587,7.0766,144641,0
2009-11-13,7.0766,7.2195,6.9694,7.2106,156781,0
2009-11-16,7.3089,7.4161,7.291,7.3804,486712,0
2009-11-17,7.3715,7.5145,7.3625,7.5055,208729,0
2009-11-18,7.5323,7.5412,7.3357,7.4161,119199,0
2009-11-19,7.3804,7.4072,7.2106,7.2553,199275,0
2009-11-20,7.2373,7.4072,7.1391,7.3894,275375,0
2009-11-23,7.4161,7.6216,7.4161,7.4697,302071,0
2009-11-24,7.4966,7.5412,7.3178,7.4877,471127,0
2009-11-25,7.4966,7.4966,7.3178,7.3178,80603,0
2009-11-27,7.2821,7.291,7.0856,7.1659,137097,0
2009-11-30,7.1748,7.2286,6.9247,7.2195,285506,0
2009-12-01,7.2999,7.5681,7.2373,7.4966,446893,0
2009-12-02,7.4697,7.6216,7.4697,7.559,212288,0
2009-12-03,7.559,7.5948,7.4518,7.4786,203272,0
2009-12-04,7.5859,7.6395,7.4608,7.6036,206455,0
2009-12-07,7.559,7.6036,7.2017,7.291,460170,0
2009-12-08,7.2106,7.3446,7.1214,7.3089,242002,0
2009-12-09,7.3089,7.3357,7.1659,7.3178,102216,0
2009-12-10,7.3446,7.443,7.2821,7.3178,194229,0
2009-12-11,7.3178,7.4339,7.2999,7.3804,255994,0
2009-12-14,7.4339,7.4877,7.3804,7.4877,170864,0
2009-12-15,7.4877,7.5145,7.4251,7.4339,245114,0
2009-12-16,7.4697,7.5233,7.291,7.5055,579172,0
2009-12-17,7.4877,7.5055,7.3267,7.4608,168619,0
2009-12-18,7.5323,7.6036,7.4251,7.6036,524368,0
2009-12-21,7.5681,7.711,7.4339,7.6036,326965,0
2009-12-22,7.6036,7.7198,7.5681,7.6754,156454,0
2009-12-23,7.6932,7.7467,7.6663,7.7288,237810,0
2009-12-24,7.7378,7.7378,7.6305,7.711,68245,0
2009-12-28,7.7288,7.8004,7.6754,7.8004,73570,0
2009-12-29,7.8271,7.8271,7.4608,7.7288,216008,0
2009-12-30,7.6841,7.8629,7.4786,7.702,170562,0
2009-12-31,7.6754,7.711,7.5859,7.6127,123219,0
2010-01-04,7.7198,7.7198,7.6127,7.6663,169873,0
2010-01-05,7.6305,7.6754,7.5412,7.5948,158586,0
2010-01-06,7.4786,7.5859,7.291,7.4877,417386,0
2010-01-07,7.4877,7.5412,7.2732,7.3267,172158,0
2010-01-08,7.291,7.4339,7.2464,7.3267,246151,0
2010-01-11,7.3089,7.3625,7.2373,7.291,166090,0
2010-01-12,7.2642,7.4161,7.2106,7.2373,289409,0
2010-01-13,7.3089,7.3267,7.2286,7.2373,250550,0
2010-01-14,7.2373,7.291,7.1659,7.2373,103810,0
2010-01-15,7.2821,7.2999,7.1122,7.2732,383955,0
2010-01-19,7.2642,7.4518,7.2553,7.443,223562,0
2010-01-20,7.4251,7.443,7.3357,7.4251,236810,0
2010-01-21,7.4251,7.4339,7.1927,7.2017,1353183,0
2010-01-22,7.2017,7.2999,7.0408,7.1035,196316,0
2010-01-25,7.1659,7.2195,6.9247,7.0766,126156,0
2010-01-26,7.0856,7.1214,6.9871,6.9871,252075,0
2010-01-27,6.9694,7.2195,6.9247,7.2106,228143,0
2010-01-28,7.2017,7.2017,6.9514,7.0318,190605,0
2010-01-29,7.0318,7.1659,6.9247,7.0677,338269,0
2010-02-01,7.0766,7.1391,6.9067,6.9514,84317,0
2010-02-02,6.9336,6.9871,6.8799,6.8978,374217,0
2010-02-03,6.8799,7.0945,6.6209,7.0856,212402,0
2010-02-04,7.1391,7.1748,6.8354,6.8621,271040,0
2010-02-05,6.1832,6.317,4.9142,6.1472,5374201,0
2010-02-08,6.04,6.0492,5.8614,5.9418,759123,0
2010-02-09,6.0312,6.2814,5.9865,6.1741,467823,0
2010-02-10,6.1295,6.165,5.9329,6.058,525344,0
2010-02-11,5.9865,6.3351,5.8436,6.317,305968,0
2010-02-12,6.2278,6.4065,6.1295,6.3796,337749,0
2010-02-16,6.3796,6.46,6.2545,6.3529,184766,0
2010-02-17,6.3887,6.4242,6.192,6.2814,285497,0
2010-02-18,6.2545,6.5046,6.2187,6.4959,269988,0
2010-02-19,6.4959,6.5138,6.3082,6.4421,182072,0
2010-02-22,6.4421,6.5138,6.2545,6.4421,185987,0
2010-02-23,6.4155,6.6298,6.2814,6.6298,387052,0
2010-02-24,6.6298,6.7281,6.5584,6.6389,201950,0
2010-02-25,6.5762,6.594,6.4421,6.451,126789,0
2010-02-26,6.4869,6.5851,6.3974,6.5225,646936,0
2010-03-01,6.5315,6.6477,6.5315,6.594,190556,0
2010-03-02,6.594,6.603,6.4869,6.5225,182181,0
2010-03-03,6.5405,6.5494,6.2991,6.317,237556,0
2010-03-04,6.3529,6.4155,6.2991,6.2991,149582,0
2010-03-05,6.3529,6.5405,6.2904,6.5405,163114,0
2010-03-08,6.5405,6.7728,6.5225,6.764,218747,0
2010-03-09,6.7548,6.8889,6.2545,6.8621,265987,0
2010-03-10,6.8532,6.9247,6.7371,6.9247,207528,0
2010-03-11,6.871,7.0856,6.871,7.023,98270,0
2010-03-12,7.023,7.0497,6.8889,6.9159,84376,0
2010-03-15,6.9247,6.9605,6.7818,6.9427,114743,0
2010-03-16,6.9336,6.9871,6.8263,6.9514,103321,0
2010-03-17,6.9514,7.0677,6.8889,6.9159,112941,0
2010-03-18,6.9159,7.0856,6.8621,7.0497,96689,0
2010-03-19,7.0945,7.1659,7.0051,7.0318,192000,0
2010-03-22,7.0051,7.2106,6.8978,7.1569,137075,0
2010-03-23,7.1481,7.1837,7.0856,7.1122,119324,0
2010-03-24,7.0856,7.1302,6.9427,6.9783,232560,0
2010-03-25,6.9963,7.1569,6.8263,6.9427,190481,0
2010-03-26,6.9871,7.0408,6.8621,6.8889,121455,0
2010-03-29,6.8799,6.9871,6.8354,6.871,133501,0
2010-03-30,6.8978,6.9694,6.8175,6.8354,89246,0
2010-03-31,6.7996,6.9963,6.7907,6.8442,195604,0
2010-04-01,6.8621,6.9067,6.326,6.4333,453752,0
2010-04-05,6.4421,6.4421,6.2904,6.317,509608,0
2010-04-06,6.3439,6.3974,6.2904,6.326,195820,0
2010-04-07,6.2991,6.3887,6.2367,6.3708,424618,0
2010-04-08,6.3351,6.4065,6.2814,6.4065,249009,0
2010-04-09,6.3887,6.3887,6.2991,6.3529,274370,0
2010-04-12,6.3439,6.3708,6.2904,6.326,299037,0
2010-04-13,6.317,6.3529,6.2636,6.3082,135842,0
2010-04-14,6.317,6.5405,6.3082,6.5405,124823,0
2010-04-15,6.4779,6.5225,6.3439,6.3796,172102,0
2010-04-16,6.3887,6.4689,6.3887,6.3887,225102,0
2010-04-19,6.3887,6.4689,6.2545,6.3351,118370,0
2010-04-20,6.3439,6.4155,6.3082,6.3887,154164,0
2010-04-21,6.3974,6.4242,6.2904,6.3439,125854,0
2010-04-22,6.2636,6.317,6.21,6.2456,145637,0
2010-04-23,6.2278,6.2723,6.1384,6.201,170224,0
2010-04-26,6.201,6.317,6.165,6.2187,74237,0
2010-04-27,6.1832,6.2545,6.1384,6.1472,132926,0
2010-04-28,6.1832,6.1832,6.0848,6.1027,62222,0
2010-04-29,6.1384,6.3082,6.0936,6.3082,224628,0
2010-04-30,6.2636,6.2723,6.0848,6.1295,213773,0
2010-05-03,6.1563,6.3351,6.058,6.2636,897851,0
2010-05-04,6.1295,6.2187,5.8346,6.1384,473805,0
2010-05-05,6.1205,6.2278,6.1027,6.1205,294621,0
2010-05-06,6.0848,6.1384,5.7811,5.9149,258780,0
2010-05-07,5.8972,6.058,5.6024,5.6382,707744,0
2010-05-10,5.8346,6.0936,5.7811,6.0759,434077,0
2010-05-11,6.0133,6.0936,5.9955,6.0936,188449,0
2010-05-12,6.0936,6.2991,6.0848,6.2904,198565,0
2010-05-13,6.2545,6.2723,6.1295,6.21,111135,0
2010-05-14,6.1472,6.2187,6.0848,6.21,139531,0
2010-05-17,6.2545,6.2814,6.0669,6.201,254371,0
2010-05-18,6.2814,6.3974,6.1205,6.165,101421,0
2010-05-19,6.1295,6.1741,6.058,6.1472,178869,0
2010-05-20,6.0044,6.0759,5.8881,5.8881,336327,0
2010-05-21,5.8168,5.8972,5.6916,5.7542,241775,0
2010-05-24,5.772,5.8524,5.6827,5.7095,161304,0
2010-05-25,5.656,5.7006,5.5665,5.6382,257606,0
2010-05-26,5.6648,5.7273,5.6024,5.6291,272290,0
2010-05-27,5.7632,5.7632,5.5844,5.7095,207808,0
2010-05-28,5.6827,5.7184,5.5755,5.6469,143066,0
2010-06-01,5.5844,5.7095,5.5576,5.5576,221945,0
2010-06-02,5.5665,5.7632,5.5576,5.7273,172710,0
2010-06-03,5.7006,5.8436,5.6738,5.7898,155066,0
2010-06-04,5.6469,5.7184,5.5487,5.5665,314381,0
2010-06-07,5.5844,5.6916,5.5397,5.5487,215589,0
2010-06-08,5.5844,5.6202,5.5309,5.6024,208040,0
2010-06-09,5.6738,5.8168,5.5665,5.5844,120570,0
2010-06-10,5.6827,5.7006,5.5844,5.7006,148654,0
2010-06-11,5.6112,5.8436,5.6112,5.7898,90878,0
2010-06-14,5.8614,5.8704,5.656,5.7006,106969,0
2010-06-15,5.7453,5.8704,5.656,5.8524,145451,0
2010-06-16,5.7811,5.8704,5.7453,5.8078,128734,0
2010-06-17,5.8704,5.9329,5.7542,5.9241,87631,0
2010-06-18,5.9597,6.0044,5.7989,5.8436,343220,0
2010-06-21,5.9241,5.9329,5.772,5.8078,180939,0
2010-06-22,5.8436,5.9776,5.7811,5.8078,166007,0
2010-06-23,5.7811,5.8078,5.7362,5.7542,140383,0
2010-06-24,5.7095,5.7989,5.6738,5.7273,145944,0
2010-06-25,5.772,5.8257,5.6648,5.6738,734523,0
2010-06-28,5.7006,5.8704,5.6738,5.8346,96682,0
2010-06-29,5.7362,5.7362,5.5576,5.5844,297762,0
2010-06-30,5.6024,5.7006,5.5665,5.5755,204618,0
2010-07-01,5.5665,5.6738,5.4861,5.6648,179175,0
2010-07-02,5.6648,5.6827,5.5665,5.5844,126247,0
2010-07-06,5.6738,5.8257,5.513,5.5576,325993,0
2010-07-07,5.5844,5.7184,5.4861,5.6827,176363,0
2010-07-08,5.7453,5.7632,5.6024,5.6738,132065,0
2010-07-09,5.6469,5.8346,5.6469,5.8168,81910,0
2010-07-12,5.7898,5.8078,5.656,5.6827,128346,0
2010-07-13,5.772,6.165,5.7632,6.1205,320275,0
2010-07-14,6.0848,6.1205,5.9955,6.0759,134523,0
2010-07-15,6.058,6.058,5.8972,5.9597,176298,0
2010-07-16,5.8972,5.8972,5.513,5.5397,358915,0
2010-07-19,5.5755,5.7184,5.5309,5.5933,119263,0
2010-07-20,5.5665,5.7811,5.5576,5.772,140240,0
2010-07-21,5.7898,5.8168,5.513,5.6024,193591,0
2010-07-22,5.6827,6.04,5.6827,6.0312,322626,0
2010-07-23,5.9865,6.46,5.5487,6.4333,618056,0
2010-07-26,6.4333,6.603,6.4065,6.5851,297477,0
2010-07-27,6.603,6.7012,6.4869,6.6924,332387,0
2010-07-28,6.7371,6.7371,6.5584,6.6656,865266,0
2010-07-29,6.6834,6.7548,6.594,6.6834,408326,0
2010-07-30,6.5673,6.7281,6.4421,6.451,443358,0
2010-08-02,6.5494,6.5494,6.2545,6.2545,321428,0
2010-08-03,6.2636,6.3796,6.201,6.2456,179625,0
2010-08-04,6.2545,6.2991,6.1832,6.2636,175481,0
2010-08-05,6.2456,6.2545,6.1027,6.1295,170594,0
2010-08-06,6.1741,6.1741,5.8881,6.0133,411831,0
2010-08-09,6.0669,6.2545,6.0222,6.1205,375297,0
2010-08-10,6.04,6.21,5.9597,6.1384,208486,0
2010-08-11,6.0133,6.1563,5.8346,5.8704,288750,0
2010-08-12,5.7989,5.9686,5.7453,5.8168,195682,0
2010-08-13,5.7811,5.8524,5.656,5.7006,155787,0
2010-08-16,5.656,5.8078,5.6469,5.7362,143424,0
2010-08-17,5.8078,5.9508,5.7453,5.9062,195550,0
2010-08-18,5.9149,5.9241,5.8257,5.8704,154583,0
2010-08-19,5.8704,5.9149,5.8257,5.8704,292836,0
2010-08-20,5.8257,5.9329,5.772,5.9149,221327,0
2010-08-23,6.1295,6.165,6.0222,6.0759,177583,0
2010-08-24,5.9865,6.2187,5.9865,6.1295,259359,0
2010-08-25,6.0936,6.317,6.0848,6.317,181212,0
2010-08-26,6.3351,6.3887,6.2723,6.2814,168235,0
2010-08-27,6.3618,6.4689,6.2723,6.451,209068,0
2010-08-30,6.4155,6.46,6.3439,6.4333,210657,0
2010-08-31,6.4333,6.5138,6.2991,6.46,319100,0
2010-09-01,6.5315,6.6209,6.4333,6.603,245384,0
2010-09-02,6.6209,6.6298,6.5405,6.6119,182866,0
2010-09-03,6.7012,6.764,6.6209,6.7459,201107,0
2010-09-07,6.7192,6.7192,6.4689,6.4779,416814,0
2010-09-08,6.4779,6.5584,6.3439,6.5225,165604,0
2010-09-09,6.6209,6.6209,6.4333,6.5225,173055,0
2010-09-10,6.5584,6.6745,6.3708,6.6477,275756,0
2010-09-13,6.7103,6.8978,6.5046,6.8532,273186,0
2010-09-14,6.8263,6.8354,6.7281,6.7548,119912,0
2010-09-15,6.7459,6.9871,6.7281,6.9427,270294,0
2010-09-16,6.9159,7.0051,6.7818,6.8442,123066,0
2010-09-17,6.9247,6.9694,6.7371,6.7459,397198,0
2010-09-20,6.7548,7.0856,6.7548,7.0856,269853,0
2010-09-21,7.0766,7.2732,7.0766,7.1302,321636,0
2010-09-22,7.1214,7.2195,7.0856,7.2106,135795,0
2010-09-23,7.1481,7.2821,7.0856,7.1302,241216,0
2010-09-24,7.2286,7.3446,7.1302,7.3446,203374,0
2010-09-27,7.3267,7.3804,7.291,7.3267,121764,0
2010-09-28,7.3178,7.4072,6.9336,7.4072,158168,0
2010-09-29,7.3625,7.5767,7.3357,7.4786,206823,0
2010-09-30,7.5502,7.5767,7.3894,7.4072,308564,0
2010-10-01,7.4786,7.4786,7.3089,7.3715,229233,0
2010-10-04,7.3267,7.3982,7.1837,7.2553,157131,0
2010-10-05,7.3446,7.5412,7.2286,7.5145,198503,0
2010-10-06,7.4786,7.5145,7.2821,7.4072,141923,0
2010-10-07,7.4697,7.4966,7.3267,7.3536,167959,0
2010-10-08,7.3357,7.5145,7.2464,7.4877,309515,0
2010-10-11,7.4608,7.5233,7.3536,7.5055,126561,0
2010-10-12,7.4608,7.5502,7.291,7.5233,96525,0
2010-10-13,7.5323,7.7288,7.4786,7.6841,191229,0
2010-10-14,7.702,7.7824,7.5681,7.7467,207405,0
2010-10-15,7.8183,7.9343,7.7288,7.8092,226431,0
2010-10-18,7.845,7.8629,7.6841,7.711,111398,0
2010-10-19,7.6127,7.6841,7.4161,7.6485,278680,0
2010-10-20,7.702,7.7824,7.5233,7.5502,173525,0
2010-10-21,7.5948,7.7556,7.4608,7.5767,126055,0
2010-10-22,7.6036,7.6663,7.4697,7.6573,106859,0
2010-10-25,7.7288,7.7914,7.6127,7.7378,83356,0
2010-10-26,7.6754,7.9075,7.6127,7.8004,130722,0
2010-10-27,7.7378,7.8271,7.6036,7.8183,154559,0
2010-10-28,7.8986,7.8986,7.6932,7.8092,168701,0
2010-10-29,7.7645,7.854,7.7288,7.7556,179778,0
2010-11-01,7.7735,7.7735,7.5323,7.5767,169669,0
2010-11-02,7.6663,7.6663,7.5681,7.5948,268660,0
2010-11-03,7.5948,7.6305,7.4877,7.5859,208836,0
2010-11-04,7.5055,7.7288,7.5055,7.5412,325760,0
2010-11-05,7.7556,8.1309,7.5323,8.0416,1019873,0
2010-11-08,7.9791,8.1309,7.9701,8.0505,588229,0
2010-11-09,8.0416,8.0684,7.8896,7.9343,1016667,0
2010-11-10,7.9701,8.0416,7.8629,7.9969,561362,0
2010-11-11,7.9522,7.9791,7.7467,7.9254,438949,0
2010-11-12,7.8807,7.9433,7.7914,7.7914,306804,0
2010-11-15,7.854,7.8896,7.7288,7.7735,119405,0
2010-11-16,7.7288,7.7735,7.4877,7.5323,204951,0
2010-11-17,7.5681,7.6932,7.5145,7.6395,258997,0
2010-11-18,7.711,7.8183,7.6663,7.7735,204672,0
2010-11-19,7.7824,7.7824,7.6216,7.702,232371,0
2010-11-22,7.6485,7.7467,7.5767,7.7288,79298,0
2010-11-23,7.6573,7.6573,7.4786,7.5145,130703,0
2010-11-24,7.5681,7.6841,7.5502,7.5948,223450,0
2010-11-26,7.5323,7.5948,7.5055,7.5323,95219,0
2010-11-29,7.4786,7.5323,7.3625,7.4877,212242,0
2010-11-30,7.3894,7.4877,7.3715,7.4608,460386,0
2010-12-01,7.5767,7.702,7.4966,7.6932,266111,0
2010-12-02,7.6841,7.8004,7.6573,7.711,180183,0
2010-12-03,7.6573,7.8004,7.6216,7.7914,169063,0
2010-12-06,7.7645,7.9343,7.7378,7.8718,322081,0
2010-12-07,7.9612,7.9612,7.7824,7.8271,324292,0
2010-12-08,7.8718,8.0684,7.8718,8.0236,334885,0
2010-12-09,8.0862,8.0862,8.0057,8.0773,643138,0
2010-12-10,8.0862,8.1488,8.0148,8.1398,382975,0
2010-12-13,8.1935,8.1935,8.0236,8.1398,266665,0
2010-12-14,8.1757,8.2381,8.1042,8.2025,279323,0
2010-12-15,8.1577,8.3008,7.8807,8.1488,266153,0
2010-12-16,8.2293,8.3543,8.1042,8.3543,264211,0
2010-12-17,8.265,8.4883,8.1844,8.4794,260899,0
2010-12-20,8.5777,8.5866,8.39,8.4436,233572,0
2010-12-21,8.4794,8.5331,8.3363,8.4615,148395,0
2010-12-22,8.4526,8.4615,8.3008,8.3276,123060,0
2010-12-23,8.3094,8.39,8.2916,8.3721,59543,0
2010-12-27,8.2112,8.4346,8.2112,8.4167,182189,0
2010-12-28,8.4346,8.6221,8.3632,8.5063,557852,0
2010-12-29,8.4883,8.5688,8.4704,8.5509,304003,0
2010-12-30,8.5509,8.7654,8.5331,8.7381,280645,0
2010-12-31,8.7119,8.7654,8.6674,8.6755,200433,0
2011-01-03,8.7835,8.9537,8.7745,8.81,497683,0
2011-01-04,8.8633,8.8633,8.39,8.5777,297841,0
2011-01-05,8.5688,8.8462,8.5509,8.8462,210395,0
2011-01-06,8.8371,8.9079,8.7473,8.8281,166940,0
2011-01-07,8.8371,8.8544,8.7381,8.8462,271613,0
2011-01-10,8.8462,8.9442,8.7473,8.9351,240386,0
2011-01-11,8.9537,9.0423,8.8725,8.9797,374104,0
2011-01-12,9.0603,9.2032,8.9883,9.1581,301357,0
2011-01-13,9.1763,9.3014,9.1493,9.2119,170228,0
2011-01-14,9.1408,9.2389,9.0957,9.2292,289082,0
2011-01-18,9.1676,9.186,9.0865,9.186,178355,0
2011-01-19,9.105,9.2119,9.0603,9.0695,273215,0
2011-01-20,9.0508,9.0603,8.9797,8.9797,225992,0
2011-01-21,8.9621,9.1408,8.9351,8.9621,221686,0
2011-01-24,8.9351,9.1136,8.9351,9.105,199333,0
2011-01-25,9.0331,9.1676,8.9797,9.1408,183583,0
2011-01-26,9.1946,9.2841,9.078,9.1676,683330,0
2011-01-27,9.1763,9.1946,9.078,9.1493,184747,0
2011-01-28,9.1136,9.1493,8.9797,9.0246,339797,0
2011-01-31,8.9976,9.2032,8.5598,9.1408,527841,0
2011-02-01,9.1763,9.2206,9.1408,9.1676,251845,0
2011-02-02,9.1228,9.1763,9.0695,9.1136,291211,0
2011-02-03,9.1228,9.1581,8.9621,9.0069,446464,0
2011-02-04,8.9621,9.4263,8.8008,9.1676,463353,0
2011-02-07,9.1581,9.2571,9.078,9.1581,330645,0
2011-02-08,9.1136,9.2032,8.9621,9.2032,322872,0
2011-02-09,9.1228,9.1581,9.0153,9.0957,206799,0
2011-02-10,9.0246,9.1676,9.0246,9.1136,188139,0
2011-02-11,9.078,9.1676,9.0508,9.1676,135392,0
2011-02-14,9.1408,9.2032,9.078,9.078,107330,0
2011-02-15,9.0246,9.0957,8.8544,8.9537,261009,0
2011-02-16,8.9537,9.0153,8.891,8.9351,107445,0
2011-02-18,8.9537,9.0246,8.891,8.9351,103414,0
2011-02-22,8.9255,8.9621,8.7292,8.7292,228064,0
2011-02-23,8.7563,8.8725,8.6402,8.8008,344692,0
2011-02-24,8.7835,8.9976,8.7835,8.9704,261021,0
2011-02-25,9.0069,9.1228,8.9537,9.105,146316,0
2011-02-28,9.1581,9.1581,8.9797,9.0603,111873,0
2011-03-01,9.0695,9.311,9.0695,9.2571,514909,0
2011-03-02,9.2744,9.568,9.186,9.516,381869,0
2011-03-03,9.605,9.981,9.578,9.721,606395,0
2011-03-04,9.712,9.811,9.651,9.776,407856,0
2011-03-07,9.659,9.819,9.506,9.605,259359,0
2011-03-08,9.578,9.828,9.533,9.819,433239,0
2011-03-09,9.73,9.819,9.704,9.803,194948,0
2011-03-10,9.668,9.819,9.4893,9.632,283430,0
2011-03-11,9.828,9.955,9.651,9.872,305617,0
2011-03-14,9.819,9.872,9.677,9.828,204937,0
2011-03-15,9.615,9.819,9.516,9.747,268867,0
2011-03-16,9.721,9.811,9.659,9.677,354263,0
2011-03-17,9.856,9.919,9.757,9.856,301690,0
2011-03-18,9.919,10.222,9.919,10.213,630842,0
2011-03-21,10.365,10.48,10.168,10.293,393764,0
2011-03-22,10.293,10.365,10.196,10.301,550657,0
2011-03-23,10.311,10.383,10.141,10.355,357791,0
2011-03-24,10.383,10.489,10.321,10.445,350623,0
2011-03-25,10.499,10.543,10.409,10.507,498407,0
2011-03-28,10.562,10.784,10.562,10.713,552683,0
2011-03-29,10.748,10.848,10.696,10.757,519228,0
2011-03-30,10.82,11.123,10.794,11.114,462801,0
2011-03-31,11.062,11.142,11.035,11.133,308024,0
2011-04-01,11.123,11.222,11.044,11.15,245131,0
2011-04-04,11.17,11.392,11.123,11.392,309257,0
2011-04-05,11.339,11.365,11.088,11.123,853942,0
2011-04-06,11.123,11.17,10.972,11.088,507000,0
2011-04-07,11.107,11.177,10.972,11.16,280488,0
2011-04-08,11.186,11.206,10.955,11.088,283918,0
2011-04-11,11.071,11.071,10.909,10.991,256264,0
2011-04-12,10.891,10.945,10.767,10.82,456356,0
2011-04-13,10.748,10.748,10.535,10.633,702167,0
2011-04-14,10.517,10.731,10.499,10.713,241670,0
2011-04-15,10.703,10.804,10.625,10.804,389423,0
2011-04-18,10.687,10.713,10.507,10.651,450993,0
2011-04-19,10.703,10.848,10.66,10.784,497148,0
2011-04-20,10.955,11.088,10.9,11.088,170936,0
2011-04-21,11.062,11.107,10.991,11.088,227206,0
2011-04-25,11.088,11.15,11.053,11.098,119397,0
2011-04-26,11.142,11.24,10.955,11.17,222290,0
2011-04-27,11.133,11.329,11.133,11.329,175610,0
2011-04-28,11.293,11.455,11.232,11.455,119946,0
2011-04-29,11.49,11.598,11.446,11.49,229906,0
2011-05-02,11.516,11.598,11.311,11.348,327180,0
2011-05-03,11.258,11.428,10.945,11.348,501576,0
2011-05-04,11.339,11.688,11.232,11.552,497718,0
2011-05-05,11.402,11.535,11.258,11.302,339122,0
2011-05-06,11.446,11.49,11.321,11.446,238873,0
2011-05-09,11.402,11.509,11.321,11.499,230464,0
2011-05-10,11.48,11.634,11.455,11.625,230422,0
2011-05-11,11.607,11.66,11.267,11.438,305941,0
2011-05-12,11.375,11.499,10.776,11.49,196420,0
2011-05-13,11.509,11.509,11.214,11.222,228542,0
2011-05-16,11.15,11.206,10.9,10.928,222199,0
2011-05-17,10.882,11.114,10.776,11.062,219700,0
2011-05-18,11.062,11.196,10.891,11.17,141707,0
2011-05-19,11.214,11.455,11.186,11.402,301247,0
2011-05-20,11.035,11.392,11.035,11.24,218584,0
2011-05-23,11.044,11.142,10.963,10.963,133005,0
2011-05-24,10.972,11.08,10.776,10.891,256419,0
2011-05-25,10.857,11.383,10.857,11.258,473526,0
2011-05-26,11.24,11.348,11.16,11.311,168099,0
2011-05-27,11.339,11.392,11.186,11.267,131310,0
2011-05-31,11.311,11.669,11.311,11.669,448195,0
2011-06-01,11.669,11.893,11.329,11.418,612977,0
2011-06-02,11.411,11.688,11.114,11.499,274601,0
2011-06-03,11.544,11.544,11.267,11.321,237369,0
2011-06-06,11.348,11.375,11.088,11.123,180878,0
2011-06-07,11.24,11.24,10.848,10.936,414763,0
2011-06-08,10.882,10.945,10.543,10.748,377086,0
2011-06-09,10.748,10.991,10.703,10.857,141895,0
2011-06-10,10.794,10.891,10.633,10.669,266645,0
2011-06-13,10.669,10.866,10.615,10.651,244860,0
2011-06-14,10.748,11.017,10.748,10.936,177836,0
2011-06-15,10.784,10.891,10.633,10.66,199782,0
2011-06-16,10.669,10.919,10.553,10.83,244436,0
2011-06-17,10.882,11.062,10.677,10.731,577505,0
2011-06-20,10.713,10.9,10.677,10.866,254705,0
2011-06-21,10.936,11.499,10.882,11.418,276009,0
2011-06-22,11.348,11.48,11.293,11.321,308415,0
2011-06-23,11.15,11.535,11.088,11.535,182861,0
2011-06-24,11.535,11.731,11.402,11.669,1359611,0
2011-06-27,11.66,12.277,11.544,12.214,633894,0
2011-06-28,12.329,12.329,12.054,12.089,554290,0
2011-06-29,12.143,12.143,11.918,11.964,351034,0
2011-06-30,11.964,12.089,11.964,12.026,295734,0
2011-07-01,12.054,12.117,11.83,12.081,364630,0
2011-07-05,12.089,12.223,12.035,12.196,354345,0
2011-07-06,12.214,12.214,12.071,12.206,365100,0
2011-07-07,12.249,12.321,12.178,12.241,252395,0
2011-07-08,12.081,12.277,11.982,12.232,328136,0
2011-07-11,11.776,12.143,11.776,11.893,190283,0
2011-07-12,11.857,12.035,11.768,11.794,215251,0
2011-07-13,11.893,12.161,11.893,11.991,353354,0
2011-07-14,11.999,12.099,11.731,11.857,151999,0
2011-07-15,11.867,11.947,11.714,11.84,238449,0
2011-07-18,11.776,11.784,11.49,11.644,202418,0
2011-07-19,11.768,11.83,11.74,11.749,208497,0
2011-07-20,11.499,11.784,11.499,11.66,174868,0
2011-07-21,11.731,11.813,11.625,11.776,137116,0
2011-07-22,11.794,11.84,11.74,11.804,75686,0
2011-07-25,11.66,11.964,11.651,11.848,192722,0
2011-07-26,11.884,11.947,11.616,11.634,236115,0
2011-07-27,11.598,11.625,10.991,11.17,319825,0
2011-07-28,10.919,11.598,10.909,11.438,181201,0
2011-07-29,11.267,11.571,11.007,11.411,190261,0
2011-08-01,11.535,11.552,11.098,11.214,238211,0
2011-08-02,11.15,11.48,10.882,10.9,230059,0
2011-08-03,10.866,11.267,9.962,10.615,926231,0
2011-08-04,10.499,11.186,10.499,10.757,539628,0
2011-08-05,10.882,11.114,10.455,10.703,496303,0
2011-08-08,10.346,10.696,9.998,10.105,640266,0
2011-08-09,10.311,10.812,9.694,10.804,546898,0
2011-08-10,10.677,11.302,10.062,10.123,386374,0
2011-08-11,10.123,10.597,10.052,10.409,345419,0
2011-08-12,10.437,10.625,10.346,10.525,214840,0
2011-08-15,10.696,10.721,10.409,10.57,106622,0
2011-08-16,10.517,10.739,10.33,10.489,321686,0
2011-08-17,10.525,10.696,10.222,10.4,204580,0
2011-08-18,10.132,10.472,9.784,9.971,456183,0
2011-08-19,9.828,10.196,9.704,9.784,428768,0
2011-08-22,10.026,10.026,9.56,9.712,208728,0
2011-08-23,9.766,10.33,9.568,10.293,274596,0
2011-08-24,10.187,10.464,9.935,10.196,149006,0
2011-08-25,10.15,10.337,9.828,9.872,206696,0
2011-08-26,9.588,10.177,9.588,10.168,198477,0
2011-08-29,10.266,10.428,10.187,10.409,254259,0
2011-08-30,10.337,10.489,10.132,10.392,311962,0
2011-08-31,10.472,10.517,10.123,10.383,309406,0
2011-09-01,10.383,10.589,10.15,10.284,265287,0
2011-09-02,10.052,10.284,9.828,9.981,170826,0
2011-09-06,9.694,10.07,9.605,10.043,292712,0
2011-09-07,10.213,10.48,10.204,10.472,353327,0
2011-09-08,10.409,10.633,10.132,10.187,232230,0
2011-09-09,10.213,10.213,9.588,9.712,242554,0
2011-09-12,9.588,9.811,9.453,9.605,248806,0
2011-09-13,9.596,10.026,9.596,9.998,337913,0
2011-09-14,10.113,10.275,9.919,10.132,234069,0
2011-09-15,10.249,10.266,9.989,10.249,153509,0
2011-09-16,10.321,10.33,10.017,10.301,406965,0
2011-09-19,10.33,10.346,10.087,10.204,144497,0
2011-09-20,10.266,10.346,10.007,10.017,311153,0
2011-09-21,10.035,10.213,9.668,9.694,233046,0
2011-09-22,9.4362,9.856,9.3897,9.803,464333,0
2011-09-23,9.882,9.899,9.543,9.819,285078,0
2011-09-26,9.872,10.249,9.659,10.231,238810,0
2011-09-27,10.696,10.696,10.177,10.428,424859,0
2011-09-28,10.392,10.597,10.007,10.043,371724,0
2011-09-29,10.275,10.301,9.955,10.239,274919,0
2011-09-30,10.123,10.418,10.087,10.231,368033,0
2011-10-03,10.259,10.418,9.945,10.007,363939,0
2011-10-04,9.909,10.757,9.793,10.748,647360,0
2011-10-05,10.748,10.794,10.311,10.535,339815,0
2011-10-06,10.48,10.615,10.284,10.579,323962,0
2011-10-07,10.579,10.641,10.275,10.33,182786,0
2011-10-10,10.489,10.605,10.4,10.589,354167,0
2011-10-11,10.651,10.784,10.499,10.66,288070,0
2011-10-12,10.757,10.776,10.605,10.696,282820,0
2011-10-13,10.633,10.696,10.57,10.651,198412,0
2011-10-14,10.794,11.044,10.713,10.991,190956,0
2011-10-17,10.9,10.9,10.553,10.597,229535,0
2011-10-18,10.615,11.206,10.428,11.123,278879,0
2011-10-19,11.107,11.17,10.776,10.963,202983,0
2011-10-20,10.936,11.098,10.543,10.812,98537,0
2011-10-21,10.955,11.402,10.909,11.383,327166,0
2011-10-24,11.473,12.125,11.428,12.008,447901,0
2011-10-25,11.947,12.099,11.768,11.973,386748,0
2011-10-26,12.107,12.938,12.008,12.562,1080266,0
2011-10-27,12.912,12.912,12.437,12.731,880689,0
2011-10-28,12.724,12.767,12.644,12.715,420302,0
2011-10-31,12.456,12.543,12.277,12.339,342114,0
2011-11-01,11.918,12.277,11.516,11.947,373529,0
2011-11-02,12.295,12.412,11.91,12.178,297667,0
2011-11-03,12.206,12.456,12.045,12.422,381157,0
2011-11-04,12.054,12.581,11.999,12.543,664967,0
2011-11-07,12.543,12.553,12.17,12.49,303515,0
2011-11-08,12.508,12.517,12.206,12.517,417144,0
2011-11-09,12.232,12.329,11.857,11.884,300555,0
2011-11-10,11.893,12.089,11.794,11.902,246078,0
2011-11-11,11.999,12.054,11.84,12.018,227412,0
2011-11-14,11.982,12.143,11.776,11.91,215221,0
2011-11-15,11.758,12.134,11.679,12.099,234613,0
2011-11-16,11.982,12.026,11.714,11.722,181123,0
2011-11-17,11.66,11.804,11.392,11.516,164315,0
2011-11-18,11.509,11.616,11.383,11.598,139850,0
2011-11-21,11.383,11.446,11.177,11.348,220041,0
2011-11-22,11.206,11.465,11.186,11.258,200308,0
2011-11-23,11.186,11.232,10.82,10.882,261119,0
2011-11-25,10.866,11.026,10.507,10.543,101936,0
2011-11-28,10.651,11.177,10.651,11.177,290998,0
2011-11-29,11.286,11.293,10.928,11.123,122257,0
2011-11-30,11.535,11.696,11.446,11.616,589908,0
2011-12-01,11.705,11.74,11.526,11.705,243756,0
2011-12-02,11.902,12.206,11.867,12.143,358481,0
2011-12-05,12.321,12.321,12.143,12.249,256693,0
2011-12-06,12.241,12.277,11.867,11.947,296997,0
2011-12-07,11.794,12.089,11.535,11.991,288487,0
2011-12-08,11.902,11.902,11.232,11.249,328233,0
2011-12-09,11.214,11.473,11.17,11.339,502150,0
2011-12-12,11.206,11.392,11.035,11.329,302078,0
2011-12-13,11.418,11.552,11.123,11.17,186357,0
2011-12-14,11.222,11.24,10.909,11.026,293898,0
2011-12-15,10.909,11.206,10.784,11.206,258752,0
2011-12-16,11.302,11.455,11.071,11.196,432618,0
2011-12-19,11.232,11.455,11.133,11.177,267202,0
2011-12-20,11.383,11.84,11.383,11.804,274926,0
2011-12-21,11.848,11.857,11.329,11.848,217775,0
2011-12-22,11.867,11.928,11.48,11.598,265047,0
2011-12-23,11.644,11.768,11.516,11.731,118162,0
2011-12-27,11.688,11.867,11.465,11.722,140679,0
2011-12-28,11.758,11.84,11.562,11.74,196196,0
2011-12-29,11.74,12.026,11.714,11.954,175654,0
2011-12-30,11.954,12.018,11.83,11.893,172689,0
2012-01-03,12.161,12.178,11.679,11.758,309913,0
2012-01-04,11.731,11.884,11.48,11.562,289528,0
2012-01-05,11.509,11.794,11.392,11.768,217829,0
2012-01-06,11.784,11.928,11.544,11.696,229355,0
2012-01-09,11.74,12.196,11.644,12.161,360513,0
2012-01-10,12.329,12.339,11.679,11.722,284509,0
2012-01-11,11.749,11.794,11.607,11.705,205221,0
2012-01-12,11.669,11.83,11.516,11.776,258345,0
2012-01-13,11.634,11.84,11.544,11.589,145092,0
2012-01-17,11.589,11.679,11.438,11.526,192108,0
2012-01-18,11.286,11.616,11.286,11.48,242893,0
2012-01-19,11.499,11.499,10.784,11.017,453041,0
2012-01-20,10.972,11.286,10.972,11.044,370644,0
2012-01-23,11.053,11.114,10.891,10.981,159899,0
2012-01-24,10.721,10.998,10.721,10.804,279051,0
2012-01-25,10.784,11.044,10.625,10.998,278785,0
2012-01-26,10.991,10.991,10.866,10.981,195128,0
2012-01-27,10.804,11.15,10.804,11.15,185315,0
2012-01-30,11.098,11.249,10.919,11.044,148510,0
2012-01-31,11.114,11.206,10.945,11.177,215109,0
2012-02-01,11.249,11.267,11.062,11.16,331570,0
2012-02-02,11.16,11.206,10.721,10.848,432913,0
2012-02-03,10.839,10.991,10.052,10.651,1333666,0
2012-02-06,10.625,10.866,10.525,10.731,360202,0
2012-02-07,10.721,11.071,10.651,11.044,503618,0
2012-02-08,11.08,11.214,10.972,11.196,245434,0
2012-02-09,11.232,11.267,10.866,10.882,350020,0
2012-02-10,10.9,11.133,10.784,11.035,394626,0
2012-02-13,11.114,11.142,10.955,11.08,196378,0
2012-02-14,11.035,11.214,10.955,11.071,285083,0
2012-02-15,11.088,11.177,10.981,11.133,282027,0
2012-02-16,11.293,11.902,11.293,11.679,528150,0
2012-02-17,11.857,12.018,11.607,11.634,320760,0
2012-02-21,11.66,11.857,11.321,11.411,196849,0
2012-02-22,11.232,11.48,11.214,11.375,191326,0
2012-02-23,11.402,11.598,11.286,11.552,244660,0
2012-02-24,11.516,11.607,11.375,11.383,152449,0
2012-02-27,11.258,11.329,11.035,11.232,222955,0
2012-02-28,11.142,11.286,11.017,11.142,301989,0
2012-02-29,11.133,11.15,10.794,10.804,226090,0
2012-03-01,10.848,11.053,10.794,10.794,198516,0
2012-03-02,10.804,10.936,10.346,10.355,506672,0
2012-03-05,10.383,10.525,10.365,10.499,280726,0
2012-03-06,10.489,10.579,10.4,10.543,301389,0
2012-03-07,10.597,10.615,10.48,10.535,527646,0
2012-03-08,10.625,10.82,10.499,10.677,301996,0
2012-03-09,10.669,10.739,10.543,10.669,428503,0
2012-03-12,10.641,10.721,10.633,10.713,209045,0
2012-03-13,10.866,11.026,10.696,10.998,355073,0
2012-03-14,10.955,11.035,10.83,10.839,234074,0
2012-03-15,10.874,10.991,10.812,10.919,200638,0
2012-03-16,10.739,10.9,10.739,10.839,411672,0
2012-03-19,10.812,11.114,10.767,11.026,195587,0
2012-03-20,10.945,11.114,10.848,10.972,195801,0
2012-03-21,11.007,11.062,10.955,11.007,201264,0
2012-03-22,10.945,11.062,10.857,11.035,218358,0
2012-03-23,11.062,11.088,10.936,11.026,167464,0
2012-03-26,11.123,11.321,11.088,11.249,172032,0
2012-03-27,11.286,11.286,11.053,11.053,115459,0
2012-03-28,11.044,11.044,10.677,10.703,177221,0
2012-03-29,10.625,10.882,10.589,10.857,221023,0
2012-03-30,10.945,10.945,10.721,10.852,197758,0
2012-04-02,10.839,11.007,10.731,10.991,205859,0
2012-04-03,11.053,11.08,10.9,10.945,229270,0
2012-04-04,10.891,10.928,10.579,10.633,246965,0
2012-04-05,10.562,10.651,10.455,10.489,100719,0
2012-04-09,10.33,10.464,10.096,10.373,406194,0
2012-04-10,10.392,10.392,10.275,10.301,231264,0
2012-04-11,10.33,10.553,10.33,10.553,276090,0
2012-04-12,10.535,10.721,10.346,10.365,334735,0
2012-04-13,10.301,10.4,10.187,10.187,672295,0
2012-04-16,10.213,10.249,10.043,10.087,251479,0
2012-04-17,10.177,10.365,10.16,10.266,267719,0
2012-04-18,10.249,10.418,9.998,10.007,817162,0
2012-04-19,9.811,9.811,8.891,9.615,2358705,0
2012-04-20,9.872,9.919,9.641,9.872,725728,0
2012-04-23,9.694,9.73,9.4173,9.659,353044,0
2012-04-24,9.659,9.685,9.4983,9.668,271188,0
2012-04-25,9.784,9.784,9.56,9.712,351928,0
2012-04-26,9.677,9.899,9.651,9.819,241920,0
2012-04-27,9.872,10.141,9.776,10.113,279732,0
2012-04-30,10.087,10.204,9.899,10.087,339221,0
2012-05-01,10.105,10.633,10.105,10.222,553552,0
2012-05-02,10.15,10.445,10.141,10.437,269908,0
2012-05-03,10.4,10.445,10.16,10.213,280188,0
2012-05-04,10.168,10.213,9.935,9.955,201937,0
2012-05-07,9.919,10.043,9.837,9.945,202675,0
2012-05-08,9.856,10.096,9.837,10.078,222078,0
2012-05-09,9.962,10.07,9.864,9.989,283680,0
2012-05-10,10.026,10.087,9.909,9.955,150285,0
2012-05-11,9.872,10.007,9.747,9.899,355025,0
2012-05-14,9.828,9.891,9.766,9.811,151901,0
2012-05-15,9.776,10.035,9.712,9.909,155205,0
2012-05-16,9.928,10.017,9.776,9.882,340378,0
2012-05-17,9.891,9.919,9.704,9.721,142794,0
2012-05-18,9.685,9.694,9.3897,9.56,455356,0
2012-05-21,9.56,9.872,9.453,9.837,152220,0
2012-05-22,9.819,9.998,9.74,9.828,295269,0
2012-05-23,9.74,9.909,9.651,9.899,135958,0
2012-05-24,9.935,9.935,9.588,9.776,103778,0
2012-05-25,9.793,9.837,9.668,9.819,123973,0
2012-05-29,9.872,9.872,9.4983,9.793,222751,0
2012-05-30,9.694,9.721,9.516,9.641,162782,0
2012-05-31,9.632,9.793,9.4714,9.712,416608,0
2012-06-01,9.506,9.721,9.506,9.685,257793,0
2012-06-04,9.694,9.864,9.4714,9.651,306901,0
2012-06-05,9.588,9.784,9.4615,9.776,180290,0
2012-06-06,9.811,10.177,9.685,10.15,273291,0
2012-06-07,10.275,10.373,10.096,10.284,300027,0
2012-06-08,10.239,10.373,10.15,10.293,128198,0
2012-06-11,10.239,10.383,9.819,9.837,263580,0
2012-06-12,9.891,9.891,9.73,9.776,240500,0
2012-06-13,9.747,9.766,9.4094,9.453,376842,0
2012-06-14,9.4893,9.659,9.3996,9.651,694804,0
2012-06-15,9.721,9.998,9.677,9.837,1156074,0
2012-06-18,9.793,10.026,9.747,9.899,1566020,0
2012-06-19,9.989,10.392,9.989,10.383,448000,0
2012-06-20,10.4,10.794,10.231,10.713,334469,0
2012-06-21,10.891,11.062,10.82,10.945,471774,0
2012-06-22,10.981,11.16,10.839,11.15,453541,0
2012-06-25,10.972,11.088,10.857,10.857,105819,0
2012-06-26,10.839,11.08,10.669,11.044,250623,0
2012-06-27,11.053,11.258,10.882,11.196,225113,0
2012-06-28,11.08,11.258,11.071,11.196,295443,0
2012-06-29,11.329,11.348,11.277,11.348,376387,0
2012-07-02,11.329,11.722,11.249,11.705,343052,0
2012-07-03,11.669,11.84,11.562,11.813,190402,0
2012-07-05,11.794,11.84,11.544,11.598,161973,0
2012-07-06,11.465,11.562,11.418,11.499,185482,0
2012-07-09,11.446,11.679,11.438,11.535,131953,0
2012-07-10,11.562,11.598,11.311,11.392,176912,0
2012-07-11,11.375,11.625,11.375,11.58,212827,0
2012-07-12,11.571,11.973,11.571,11.876,475395,0
2012-07-13,11.884,12.054,11.794,11.991,142507,0
2012-07-16,11.918,12.026,11.84,11.928,162394,0
2012-07-17,12.018,12.035,11.867,12.026,129714,0
2012-07-18,12.008,12.232,11.999,12.17,216596,0
2012-07-19,12.178,12.214,12.026,12.054,133567,0
2012-07-20,11.947,11.954,11.749,11.884,198440,0
2012-07-23,11.696,11.954,11.688,11.813,190057,0
2012-07-24,11.813,11.876,11.602,11.705,267866,0
2012-07-25,11.813,11.867,11.634,11.714,177553,0
2012-07-26,11.884,11.991,11.651,11.91,229520,0
2012-07-27,11.991,12.465,11.91,12.437,238132,0
2012-07-30,12.474,12.474,12.054,12.17,180151,0
2012-07-31,12.152,12.474,11.991,12.026,246251,0
2012-08-01,12.099,12.196,11.893,12.054,273784,0
2012-08-02,12.081,12.223,12.018,12.099,442391,0
2012-08-03,12.365,12.706,11.794,12.358,314219,0
2012-08-06,12.349,12.731,12.349,12.724,316908,0
2012-08-07,12.581,12.777,12.536,12.625,357598,0
2012-08-08,12.536,12.867,12.49,12.69,274104,0
2012-08-09,12.654,12.903,12.572,12.706,313841,0
2012-08-10,12.724,12.724,12.321,12.572,122455,0
2012-08-13,12.553,12.553,12.295,12.517,133257,0
2012-08-14,12.543,12.644,12.402,12.465,152415,0
2012-08-15,12.402,12.786,12.402,12.786,160354,0
2012-08-16,12.731,12.956,12.599,12.84,212760,0
2012-08-17,12.794,12.912,12.724,12.848,210496,0
2012-08-20,12.794,12.885,12.69,12.803,115475,0
2012-08-21,12.724,13.126,12.526,12.929,167380,0
2012-08-22,12.885,12.999,12.67,12.777,268601,0
2012-08-23,12.786,12.786,12.465,12.599,204555,0
2012-08-24,12.543,12.599,12.365,12.508,202475,0
2012-08-27,12.59,12.767,12.572,12.617,149834,0
2012-08-28,12.644,12.794,12.599,12.724,208197,0
2012-08-29,12.724,13.063,12.715,13.045,160135,0
2012-08-30,12.92,12.973,12.759,12.848,111963,0
2012-08-31,12.956,13.019,12.625,12.895,150571,0
2012-09-04,12.929,13.199,12.759,13.189,248906,0
2012-09-05,13.063,13.268,13.045,13.241,240469,0
2012-09-06,13.277,13.457,13.233,13.402,280210,0
2012-09-07,13.448,13.466,13.331,13.394,186869,0
2012-09-10,13.422,13.777,13.331,13.58,329279,0
2012-09-11,13.58,13.58,13.422,13.536,191538,0
2012-09-12,13.536,13.58,13.448,13.492,182694,0
2012-09-13,13.492,13.545,13.438,13.527,198850,0
2012-09-14,13.58,13.6,13.304,13.536,201610,0
2012-09-17,13.402,13.484,12.822,12.92,275320,0
2012-09-18,12.867,13.055,12.526,13.055,193929,0
2012-09-19,13.098,13.152,12.938,13.118,128790,0
2012-09-20,13.019,13.072,12.794,13.055,159473,0
2012-09-21,13.268,13.314,13.055,13.072,440821,0
2012-09-24,13.009,13.251,12.92,13.098,148918,0
2012-09-25,13.171,13.366,13.009,13.091,218021,0
2012-09-26,13.134,13.143,12.858,12.999,145391,0
2012-09-27,13.045,13.366,12.991,13.314,105883,0
2012-09-28,13.233,13.268,13.072,13.224,261044,0
2012-10-01,13.25,13.296,12.895,12.948,391288,0
2012-10-02,12.983,13.376,12.858,13.376,597364,0
2012-10-03,13.385,13.671,13.321,13.448,255148,0
2012-10-04,13.527,13.626,13.339,13.394,274426,0
2012-10-05,13.402,13.492,12.876,12.92,210499,0
2012-10-08,12.848,13.143,12.731,13.027,129368,0
2012-10-09,13.019,13.063,12.777,12.964,114646,0
2012-10-10,12.948,13.126,12.948,13.091,84777,0
2012-10-11,13.171,13.321,13.019,13.019,79551,0
2012-10-12,13.009,13.108,12.75,12.794,78538,0
2012-10-15,12.794,13.143,12.75,13.134,95116,0
2012-10-16,13.18,13.259,13.009,13.241,106129,0
2012-10-17,13.241,13.381,13.063,13.162,194938,0
2012-10-18,13.189,13.189,12.813,12.848,98773,0
2012-10-19,12.74,12.803,12.196,12.358,168002,0
2012-10-22,12.358,12.526,12.134,12.508,110209,0
2012-10-23,12.241,12.831,12.241,12.724,157555,0
2012-10-24,12.75,12.767,12.474,12.526,114051,0
2012-10-25,12.654,12.956,12.581,12.948,155596,0
2012-10-26,12.964,13.019,12.562,12.715,96737,0
2012-10-31,12.759,12.973,12.541,12.777,116802,0
2012-11-01,12.813,12.938,12.617,12.876,173372,0
2012-11-02,12.912,12.968,12.617,12.822,238314,0
2012-11-05,12.858,13.091,12.794,13.072,182426,0
2012-11-06,13.081,13.438,13.072,13.385,96412,0
2012-11-07,13.215,13.394,12.767,12.831,201972,0
2012-11-08,12.84,13.233,12.787,12.983,267591,0
2012-11-09,12.92,13.484,12.617,13.25,550834,0
2012-11-12,13.331,14.054,13.189,14.001,529794,0
2012-11-13,13.885,14.045,13.832,13.858,391457,0
2012-11-14,13.921,13.921,13.448,13.475,316342,0
2012-11-15,13.536,13.653,13.412,13.563,354733,0
2012-11-16,13.422,13.572,13.233,13.43,354668,0
2012-11-19,13.59,13.663,13.402,13.663,200240,0
2012-11-20,12.794,13.59,12.794,13.394,170463,0
2012-11-21,13.438,13.983,13.296,13.466,104261,0
2012-11-23,13.501,13.616,13.43,13.492,67528,0
2012-11-26,13.518,13.768,13.475,13.572,295241,0
2012-11-27,13.616,13.895,13.536,13.6,313892,0
2012-11-28,13.475,13.804,13.394,13.768,114046,0
2012-11-29,13.85,14.118,13.726,13.832,351707,0
2012-11-30,13.895,13.895,13.25,13.412,345045,0
2012-12-03,13.527,13.536,13.259,13.385,142878,0
2012-12-04,13.143,13.339,12.876,12.956,124318,0
2012-12-05,13.009,13.108,12.794,12.895,220417,0
2012-12-06,12.848,13.019,12.654,12.867,117885,0
2012-12-07,12.964,13.241,12.948,13.18,170784,0
2012-12-10,13.224,13.224,12.991,13.143,150182,0
2012-12-11,13.259,13.475,13.118,13.277,166138,0
2012-12-12,13.277,13.394,13.081,13.241,146373,0
2012-12-13,13.215,13.277,12.654,13.098,83862,0
2012-12-14,14.063,14.099,13.636,13.68,978945,0
2012-12-17,13.813,13.983,13.572,13.974,664693,0
2012-12-18,13.974,14.296,13.921,13.983,6999599,0
2012-12-19,14.063,14.689,13.983,14.564,1001993,0
2012-12-20,14.537,14.976,14.44,14.653,724058,0
2012-12-21,14.564,14.795,14.485,14.795,1337696,0
2012-12-24,15.038,15.038,14.545,14.554,152086,0
2012-12-26,14.564,14.689,14.313,14.485,265649,0
2012-12-27,14.519,14.564,14.323,14.554,299134,0
2012-12-28,14.528,14.568,14.286,14.412,252796,0
2012-12-31,14.386,14.636,14.344,14.6,306155,0
2013-01-02,14.805,14.841,14.537,14.726,520952,0
2013-01-03,14.735,14.831,14.585,14.689,292864,0
2013-01-04,14.779,14.779,14.58,14.681,203052,0
2013-01-07,14.564,14.653,14.296,14.494,445682,0
2013-01-08,14.528,14.751,14.296,14.323,503208,0
2013-01-09,14.403,14.787,14.296,14.717,433452,0
2013-01-10,14.805,14.805,14.609,14.663,308074,0
2013-01-11,14.708,14.904,14.554,14.823,281497,0
2013-01-14,14.85,14.957,14.554,14.689,407125,0
2013-01-15,14.564,14.717,14.528,14.717,185693,0
2013-01-16,14.644,14.769,14.537,14.689,196039,0
2013-01-17,14.689,14.877,14.653,14.841,284907,0
2013-01-18,14.751,14.877,14.59,14.787,199726,0
2013-01-22,14.76,14.985,14.609,14.717,313762,0
2013-01-23,14.672,14.957,14.653,14.76,308912,0
2013-01-24,14.745,15.503,14.745,14.914,557904,0
2013-01-25,14.948,15.091,14.653,14.831,264583,0
2013-01-28,14.805,14.948,14.653,14.745,171302,0
2013-01-29,14.717,14.841,14.636,14.841,234647,0
2013-01-30,14.769,14.841,14.572,14.663,185976,0
2013-01-31,14.689,14.895,14.528,14.564,337483,0
2013-02-01,14.564,15.136,14.564,15.119,353794,0
2013-02-04,14.769,14.795,13.957,14.244,768933,0
2013-02-05,14.286,14.831,14.144,14.511,235427,0
2013-02-06,14.403,14.43,14.171,14.43,217526,0
2013-02-07,14.412,14.43,14.091,14.091,429173,0
2013-02-08,14.225,15.403,14.225,15.333,495980,0
2013-02-11,15.358,15.394,14.564,14.708,347796,0
2013-02-12,14.653,14.931,14.653,14.787,147850,0
2013-02-13,14.787,14.895,14.554,14.769,218490,0
2013-02-14,14.823,15.054,14.708,15.029,205981,0
2013-02-15,15.119,15.35,14.931,15.225,490809,0
2013-02-19,15.162,15.307,14.94,15.136,386356,0
2013-02-20,15.189,15.279,15.064,15.146,258333,0
2013-02-21,15.109,15.368,14.957,15.218,417150,0
2013-02-22,15.244,15.637,15.154,15.627,346485,0
2013-02-25,15.727,15.727,15.323,15.368,335733,0
2013-02-26,15.422,15.458,15.323,15.358,347784,0
2013-02-27,15.307,15.431,15.288,15.307,147211,0
2013-02-28,15.45,16.074,15.422,15.831,458621,0
2013-03-01,15.727,16.083,15.695,16.065,411528,0
2013-03-04,15.985,16.074,15.868,15.932,321067,0
2013-03-05,16.039,16.065,15.765,15.859,302381,0
2013-03-06,15.904,15.995,15.708,15.788,531806,0
2013-03-07,15.816,16.11,15.806,16.083,503488,0
2013-03-08,15.745,16.039,15.654,16.003,276621,0
2013-03-11,16.01,16.093,15.914,16.083,210095,0
2013-03-12,16.083,16.083,15.663,15.887,226478,0
2013-03-13,15.94,16.083,15.841,16.003,140793,0
2013-03-14,16.003,16.093,15.796,16.057,245838,0
2013-03-15,16.083,16.083,15.769,16.02,389305,0
2013-03-18,15.841,16.02,15.727,15.904,196556,0
2013-03-19,15.949,16.172,15.868,16.029,221618,0
2013-03-20,16.136,16.289,16.083,16.263,137650,0
2013-03-21,16.11,16.468,16.11,16.369,492080,0
2013-03-22,16.468,16.618,16.352,16.432,242816,0
2013-03-25,16.486,16.654,16.369,16.468,276239,0
2013-03-26,16.53,16.764,16.435,16.737,208244,0
2013-03-27,16.672,16.811,16.486,16.793,235103,0
2013-03-28,16.87,17.289,16.737,17.12,346761,0
2013-04-01,17.218,17.245,16.985,17.083,485354,0
2013-04-02,17.155,17.245,16.732,16.806,425458,0
2013-04-03,16.888,16.977,16.575,16.664,415283,0
2013-04-04,16.737,16.895,16.575,16.798,300374,0
2013-04-05,16.575,16.601,16.191,16.522,392831,0
2013-04-08,16.522,16.701,16.244,16.352,388639,0
2013-04-09,16.343,16.522,16.093,16.11,455822,0
2013-04-10,16.191,16.244,15.949,16.191,661527,0
2013-04-11,16.155,16.538,16.155,16.53,385607,0
2013-04-12,16.432,16.61,16.422,16.53,259856,0
2013-04-15,16.486,16.505,15.708,15.754,398712,0
2013-04-16,15.94,16.253,15.895,16.218,406927,0
2013-04-17,16.128,16.325,15.932,16.118,318917,0
2013-04-18,16.181,16.263,15.995,16.074,216185,0
2013-04-19,16.057,16.396,16.057,16.218,371481,0
2013-04-22,16.289,16.289,15.806,15.985,296673,0
2013-04-23,16.047,16.074,14.931,15.368,895473,0
2013-04-24,15.368,15.368,14.412,14.805,1543429,0
2013-04-25,14.993,15.466,14.859,15.314,601981,0
2013-04-26,15.338,15.466,15.234,15.408,407879,0
2013-04-29,15.503,15.691,15.422,15.673,263827,0
2013-04-30,14.76,15.127,14.162,15.046,1586937,0
2013-05-01,15.046,15.323,14.931,14.985,569713,0
2013-05-02,14.394,15.162,14.296,15.002,957439,0
2013-05-03,15.225,15.386,15.1,15.198,514577,0
2013-05-06,15.198,15.198,14.519,14.823,846708,0
2013-05-07,15.745,16.306,14.502,15.083,832549,0
2013-05-08,15.1,15.171,14.627,14.877,360340,0
2013-05-09,14.922,15.073,14.663,14.831,273372,0
2013-05-10,14.931,15.261,14.931,15.136,322771,0
2013-05-13,15.162,15.234,15.029,15.1,354635,0
2013-05-14,15.136,15.237,14.948,14.967,421609,0
2013-05-15,14.895,15.162,14.877,15.029,259672,0
2013-05-16,15.046,15.146,14.976,15.029,161507,0
2013-05-17,15.064,15.208,15.064,15.189,232030,0
2013-05-20,15.162,15.194,14.94,15.019,195303,0
2013-05-21,14.976,15.06,14.831,14.922,208872,0
2013-05-22,14.895,15.146,14.831,14.914,623984,0
2013-05-23,14.831,15.029,14.787,14.904,295497,0
2013-05-24,14.787,14.985,14.745,14.94,306140,0
2013-05-28,15.011,15.225,14.94,15.046,200298,0
2013-05-29,14.922,15.073,14.831,15.054,312383,0
2013-05-30,15.046,15.162,14.957,15.064,342959,0
2013-05-31,14.976,15.1,14.85,14.94,504845,0
2013-06-03,14.931,15.131,14.859,14.976,550488,0
2013-06-04,14.985,15.136,14.795,14.922,358694,0
2013-06-05,14.885,14.985,14.779,14.885,310233,0
2013-06-06,14.745,14.823,13.868,14.34,604667,0
2013-06-07,14.386,14.554,14.215,14.537,273106,0
2013-06-10,14.528,14.653,14.422,14.636,148711,0
2013-06-11,14.519,14.638,14.313,14.43,333119,0
2013-06-12,14.485,14.485,14.296,14.306,177346,0
2013-06-13,14.296,14.663,14.296,14.636,185374,0
2013-06-14,14.609,14.609,14.377,14.412,201995,0
2013-06-17,14.537,14.967,14.537,14.689,199199,0
2013-06-18,14.663,14.779,14.449,14.554,334401,0
2013-06-19,14.511,14.59,14.386,14.43,155323,0
2013-06-20,14.276,14.528,14.189,14.466,282578,0
2013-06-21,14.528,14.572,13.858,14.286,964905,0
2013-06-24,14.199,14.502,14.082,14.332,367543,0
2013-06-25,14.377,14.44,14.215,14.296,488057,0
2013-06-26,14.377,14.394,14.215,14.296,301655,0
2013-06-27,14.358,14.703,14.323,14.653,249342,0
2013-06-28,14.877,15.113,14.744,14.995,514030,0
2013-07-01,14.904,15.27,14.904,15.046,409259,0
2013-07-02,15.019,15.218,15.011,15.208,308086,0
2013-07-03,15.189,15.288,15.054,15.198,153213,0
2013-07-05,15.358,15.522,15.162,15.522,223787,0
2013-07-08,15.528,15.727,15.413,15.663,294408,0
2013-07-09,15.769,16.02,15.613,16.02,322616,0
2013-07-10,16.039,16.191,15.788,15.914,224064,0
2013-07-11,16.065,16.18,15.868,16.146,272991,0
2013-07-12,16.11,16.352,15.976,16.315,136198,0
2013-07-15,16.36,16.513,16.146,16.404,159770,0
2013-07-16,16.386,16.432,16.065,16.083,238086,0
2013-07-17,16.11,16.155,15.945,15.985,210381,0
2013-07-18,15.967,16.198,15.949,16.047,322883,0
2013-07-19,16.003,16.02,15.618,15.673,222255,0
2013-07-22,15.736,15.859,15.627,15.691,194945,0
2013-07-23,15.691,15.776,15.582,15.727,201493,0
2013-07-24,15.816,15.831,15.71,15.779,206671,0
2013-07-25,15.761,16.083,15.649,16.083,251838,0
2013-07-26,15.985,16.074,15.985,16.02,141170,0
2013-07-29,16.003,16.11,15.761,15.779,200512,0
2013-07-30,15.769,16.61,15.727,16.601,390123,0
2013-07-31,16.681,16.806,16.376,16.459,265726,0
2013-08-01,16.486,17.423,16.486,17.12,618058,0
2013-08-02,17.781,20.507,17.781,20.399,1321768,0
2013-08-05,20.488,21.578,20.462,21.275,965996,0
2013-08-06,20.981,21.248,20.685,20.729,740259,0
2013-08-07,20.631,20.907,20.309,20.462,376509,0
2013-08-08,20.586,20.739,20.336,20.559,539169,0
2013-08-09,20.534,20.542,20.05,20.417,333652,0
2013-08-12,20.317,20.559,20.126,20.549,371243,0
2013-08-13,20.622,21.355,20.372,21.007,529092,0
2013-08-14,21.104,21.319,20.944,21.025,381994,0
2013-08-15,20.863,20.899,20.559,20.657,369419,0
2013-08-16,20.515,20.827,20.256,20.569,239296,0
2013-08-19,20.515,20.775,20.39,20.409,282235,0
2013-08-20,20.488,20.595,20.016,20.194,564537,0
2013-08-21,20.085,20.211,19.971,19.997,349080,0
2013-08-22,20.085,20.211,19.962,20.085,179578,0
2013-08-23,20.246,20.362,19.817,19.989,318315,0
2013-08-26,19.997,20.457,19.872,20.409,375488,0
2013-08-27,20.291,20.317,19.675,19.685,241585,0
2013-08-28,19.702,20.194,19.692,19.907,434034,0
2013-08-29,19.926,20.168,19.926,20.067,208052,0
2013-08-30,20.355,20.502,20.021,20.193,282851,0
2013-09-03,19.889,19.962,19.648,19.765,373481,0
2013-09-04,19.702,19.773,19.264,19.568,478075,0
2013-09-05,19.638,19.702,19.576,19.613,278733,0
2013-09-06,19.657,19.675,19.131,19.585,171478,0
2013-09-09,19.685,19.748,19.334,19.371,282869,0
2013-09-10,19.398,19.692,19.29,19.47,451352,0
2013-09-11,19.47,19.612,19.202,19.229,246155,0
2013-09-12,19.194,19.381,18.961,19.212,208873,0
2013-09-13,19.273,19.416,18.826,18.897,235037,0
2013-09-16,19.076,19.178,18.764,18.988,282064,0
2013-09-17,19.031,19.264,18.701,19.246,312925,0
2013-09-18,19.255,19.638,19.175,19.478,239634,0
2013-09-19,19.559,19.657,19.381,19.622,175078,0
2013-09-20,19.729,19.952,19.685,19.853,663806,0
2013-09-23,19.889,19.926,19.461,19.827,275099,0
2013-09-24,19.879,20.14,19.541,19.971,372129,0
2013-09-25,20.016,20.231,19.872,19.872,254167,0
2013-09-26,19.971,20.784,19.889,20.784,455732,0
2013-09-27,20.775,20.853,20.336,20.444,386077,0
2013-09-30,20.564,20.991,20.391,20.964,429477,0
2013-10-01,20.641,21.094,20.641,21.067,358597,0
2013-10-02,21.017,21.14,20.613,20.784,346051,0
2013-10-03,20.693,20.729,19.934,20.184,249915,0
2013-10-04,20.131,20.417,19.765,20.168,229210,0
2013-10-07,20.023,20.023,19.748,19.773,223389,0
2013-10-08,19.792,19.801,18.782,18.843,335196,0
2013-10-09,18.843,19.219,18.513,18.861,218352,0
2013-10-10,19.023,19.513,18.988,19.452,226335,0
2013-10-11,19.398,20.067,19.273,19.943,220115,0
2013-10-14,19.773,20.47,19.595,20.452,287305,0
2013-10-15,20.372,20.648,20.282,20.452,329206,0
2013-10-16,20.542,20.729,20.275,20.409,289756,0
2013-10-17,20.372,20.641,20.131,20.586,267822,0
2013-10-18,20.818,22.892,20.801,22.329,1091876,0
2013-10-21,23.08,23.222,22.034,22.159,578057,0
2013-10-22,22.159,22.562,22.034,22.087,368659,0
2013-10-23,21.927,22.203,21.578,22.044,250362,0
2013-10-24,22.044,22.544,21.99,22.481,276215,0
2013-10-25,22.569,22.739,22.159,22.249,230697,0
2013-10-28,22.026,22.337,21.881,22.062,345380,0
2013-10-29,22.159,22.427,22.087,22.4,252936,0
2013-10-30,22.676,22.685,22.044,22.114,287296,0
2013-10-31,22.469,22.65,22.007,22.334,259988,0
2013-11-01,21.963,21.98,20.238,20.971,804916,0
2013-11-04,20.998,21.355,20.648,21.122,393504,0
2013-11-05,21.104,21.355,20.766,20.853,226713,0
2013-11-06,21.181,21.435,20.502,20.836,321129,0
2013-11-07,20.872,21.237,20.092,20.908,554177,0
2013-11-08,20.138,21.037,18.631,20.845,702340,0
2013-11-11,20.936,22.115,20.936,21.237,362510,0
2013-11-12,21.245,21.408,20.784,21.062,239882,0
2013-11-13,20.9,21.58,20.863,21.517,275461,0
2013-11-14,21.517,21.97,21.254,21.754,267773,0
2013-11-15,21.734,21.79,21.445,21.771,280781,0
2013-11-18,21.771,21.862,21.445,21.625,259174,0
2013-11-19,21.589,21.771,21.126,21.3,172707,0
2013-11-20,21.398,21.653,21.145,21.218,117956,0
2013-11-21,21.237,21.852,21.172,21.834,234040,0
2013-11-22,21.869,21.878,20.419,20.954,629470,0
2013-11-25,20.845,21.445,20.809,21.344,218717,0
2013-11-26,21.398,21.834,21.062,21.697,219267,0
2013-11-27,21.726,21.862,21.461,21.754,167125,0
2013-11-29,21.869,22.387,21.869,22.115,148074,0
2013-12-02,22.044,22.044,21.245,21.3,308012,0
2013-12-03,21.218,21.771,21.218,21.68,226543,0
2013-12-04,21.68,21.844,20.973,21.254,161239,0
2013-12-05,21.237,21.869,21.163,21.67,196379,0
2013-12-06,21.771,22.062,21.771,21.798,425417,0
2013-12-09,21.781,21.852,21.481,21.661,172525,0
2013-12-10,21.717,21.826,21.145,21.408,224119,0
2013-12-11,21.526,21.606,20.747,20.827,243301,0
2013-12-12,20.774,20.964,20.492,20.764,250354,0
2013-12-13,20.792,20.964,20.364,20.401,358171,0
2013-12-16,20.428,20.737,20.11,20.591,295223,0
2013-12-17,20.337,20.682,20.282,20.61,193844,0
2013-12-18,20.573,21.098,20.391,21.098,244292,0
2013-12-19,21.01,21.326,20.908,20.964,150700,0
2013-12-20,21.062,21.962,20.801,21.771,845541,0
2013-12-23,21.771,21.942,21.598,21.771,338989,0
2013-12-24,21.771,21.869,21.643,21.754,191185,0
2013-12-26,21.771,21.844,21.571,21.754,359825,0
2013-12-27,21.844,22.369,21.79,22.215,253663,0
2013-12-30,22.242,22.533,21.897,22.342,290262,0
2013-12-31,22.378,22.815,22.369,22.561,316609,0
2014-01-02,22.577,22.652,21.526,21.58,279517,0
2014-01-03,21.589,21.643,21.135,21.317,301444,0
2014-01-06,21.381,21.97,20.954,21.126,533452,0
2014-01-07,21.263,21.781,21.263,21.616,299001,0
2014-01-08,21.571,21.817,21.3,21.471,272955,0
2014-01-09,21.606,21.717,21.098,21.697,197881,0
2014-01-10,21.697,21.869,21.454,21.726,206369,0
2014-01-13,21.625,21.689,20.817,21.071,215630,0
2014-01-14,21.135,21.761,20.936,21.643,148383,0
2014-01-15,21.761,21.998,21.68,21.897,207141,0
2014-01-16,21.79,22.137,21.689,21.897,235287,0
2014-01-17,21.897,22.007,21.317,21.425,294673,0
2014-01-21,21.544,21.734,21.053,21.218,289821,0
2014-01-22,21.218,21.697,20.964,21.625,125894,0
2014-01-23,21.554,21.68,21.019,21.237,247378,0
2014-01-24,21.053,21.154,20.529,20.764,223229,0
2014-01-27,20.89,20.908,20.31,20.391,155329,0
2014-01-28,20.474,20.6,19.893,20.003,390997,0
2014-01-29,19.739,20.138,19.503,19.793,297096,0
2014-01-30,20.138,20.374,19.648,19.675,369856,0
2014-01-31,19.312,20.138,19.122,19.721,300651,0
2014-02-03,19.721,19.898,18.941,19.439,403135,0
2014-02-04,19.485,19.749,19.276,19.547,297170,0
2014-02-05,19.431,19.521,19.049,19.196,268927,0
2014-02-06,19.222,19.531,18.568,19.258,231891,0
2014-02-07,17.471,19.095,16.373,17.217,1320573,0
2014-02-10,17.008,17.126,16.21,16.301,740070,0
2014-02-11,16.237,17.208,16.156,16.964,723598,0
2014-02-12,17.053,17.144,16.386,16.51,442518,0
2014-02-13,16.409,17.026,16.334,17.008,340599,0
2014-02-14,17.1,17.308,16.845,16.873,285315,0
2014-02-18,16.854,17.616,16.854,17.534,577814,0
2014-02-19,17.425,17.843,17.363,17.725,631516,0
2014-02-20,17.688,18.06,17.662,17.88,525354,0
2014-02-21,17.933,17.933,17.607,17.762,688856,0
2014-02-24,17.698,17.917,17.561,17.607,355291,0
2014-02-25,17.625,17.725,17.217,17.353,376674,0
2014-02-26,17.407,17.735,17.407,17.561,214678,0
2014-02-27,17.544,17.788,17.38,17.772,207207,0
2014-02-28,17.815,17.988,17.544,17.634,297779,0
2014-03-03,17.917,18.379,17.688,18.17,521404,0
2014-03-04,18.441,19.422,18.441,19.039,561573,0
2014-03-05,18.941,19.14,18.714,18.914,310010,0
2014-03-06,18.914,19.244,18.794,18.914,431172,0
2014-03-07,18.904,19.03,18.605,18.831,145574,0
2014-03-10,18.76,18.914,18.414,18.524,129488,0
2014-03-11,18.414,18.532,17.997,18.051,135277,0
2014-03-12,17.925,17.925,17.607,17.698,348747,0
2014-03-13,17.688,17.797,17.372,17.489,289934,0
2014-03-14,17.407,17.652,17.38,17.462,345491,0
2014-03-17,17.553,17.553,17.117,17.326,409358,0
2014-03-18,17.335,17.67,17.217,17.499,254626,0
2014-03-19,17.525,17.616,16.854,17.036,216101,0
2014-03-20,16.836,17.225,16.836,16.964,239700,0
2014-03-21,16.973,17.235,16.799,16.973,628012,0
2014-03-24,17.008,17.09,16.672,17.053,346579,0
2014-03-25,17.181,17.634,17.172,17.326,389008,0
2014-03-26,17.289,17.489,16.982,17.053,316499,0
2014-03-27,17.1,17.399,17.043,17.254,243930,0
2014-03-28,17.217,17.662,17.144,17.225,253468,0
2014-03-31,17.308,17.68,17.198,17.517,433519,0
2014-04-01,17.597,18.016,17.508,17.96,316381,0
2014-04-02,17.815,18.051,17.772,17.97,178089,0
2014-04-03,17.997,17.997,17.298,17.425,264272,0
2014-04-04,17.59,17.688,16.982,17.08,344093,0
2014-04-07,17.017,17.271,16.836,16.881,417342,0
2014-04-08,16.954,17.316,16.854,17.28,205714,0
2014-04-09,17.363,17.688,17.198,17.67,163904,0
2014-04-10,17.67,17.725,16.738,16.854,329316,0
2014-04-11,16.664,16.891,16.373,16.418,261692,0
2014-04-14,16.635,16.881,16.319,16.501,164360,0
2014-04-15,16.556,16.609,16.046,16.527,171849,0
2014-04-16,16.701,16.78,16.409,16.654,93705,0
2014-04-17,16.573,16.936,16.546,16.79,114544,0
2014-04-21,16.772,16.799,16.465,16.718,133007,0
2014-04-22,16.691,17.172,16.639,16.881,177462,0
2014-04-23,16.836,16.954,16.664,16.918,199710,0
2014-04-24,17.043,17.043,16.582,16.635,128558,0
2014-04-25,16.801,16.801,16.329,16.483,280478,0
2014-04-28,16.492,16.718,16.019,16.381,245045,0
2014-04-29,16.51,16.772,16.228,16.6,273439,0
2014-04-30,16.519,16.799,16.373,16.635,236771,0
2014-05-01,16.556,16.945,16.418,16.799,282497,0
2014-05-02,17.036,17.109,16.827,16.908,185948,0
2014-05-05,16.701,17.189,16.617,17.09,399472,0
2014-05-06,17.09,17.235,15.957,16.51,513908,0
2014-05-07,16.473,16.473,15.439,16.019,509603,0
2014-05-08,16.038,16.301,15.874,16.002,327557,0
2014-05-09,15.893,16.428,15.847,16.418,262182,0
2014-05-12,16.536,16.881,16.418,16.728,394901,0
2014-05-13,16.664,16.691,16.129,16.373,323646,0
2014-05-14,16.346,16.413,15.893,16.01,227615,0
2014-05-15,15.864,16.029,15.486,15.592,339945,0
2014-05-16,15.549,15.561,15.15,15.33,440319,0
2014-05-19,15.176,15.629,15.157,15.503,231683,0
2014-05-20,15.493,15.503,15.086,15.176,482572,0
2014-05-21,15.208,15.512,15.105,15.285,305255,0
2014-05-22,15.157,15.449,15.076,15.276,390884,0
2014-05-23,15.208,15.601,15.151,15.583,228535,0
2014-05-27,15.758,15.864,15.476,15.693,345115,0
2014-05-28,15.583,15.744,15.384,15.647,233102,0
2014-05-29,15.647,15.721,15.43,15.466,248112,0
2014-05-30,15.512,15.703,14.941,15.031,298830,0
2014-06-02,15.086,15.166,14.605,14.867,216383,0
2014-06-03,14.867,14.995,14.46,14.523,300180,0
2014-06-04,14.632,14.737,14.346,14.577,196694,0
2014-06-05,14.605,14.968,14.359,14.922,258574,0
2014-06-06,15.04,15.412,14.84,15.231,241641,0
2014-06-09,15.113,15.393,15.086,15.294,254995,0
2014-06-10,15.14,15.321,15.021,15.24,148052,0
2014-06-11,15.04,15.304,14.822,14.84,178392,0
2014-06-12,14.803,14.981,14.595,14.686,207205,0
2014-06-13,14.696,14.733,14.568,14.659,169959,0
2014-06-16,14.659,14.742,14.497,14.585,251642,0
2014-06-17,14.541,14.548,14.333,14.423,387306,0
2014-06-18,14.442,14.733,14.333,14.605,512045,0
2014-06-19,14.705,14.705,14.208,14.323,317515,0
2014-06-20,14.378,14.378,14.151,14.276,755743,0
2014-06-23,14.269,14.505,14.26,14.368,249474,0
2014-06-24,14.26,14.649,14.26,14.414,398195,0
2014-06-25,14.386,14.548,14.201,14.313,333634,0
2014-06-26,14.354,14.473,14.206,14.359,205390,0
2014-06-27,14.313,14.382,14.088,14.349,533729,0
2014-06-30,14.286,14.432,14.115,14.378,395747,0
2014-07-01,14.414,14.691,14.306,14.595,547293,0
2014-07-02,14.423,14.767,14.386,14.405,373163,0
2014-07-03,14.469,14.595,14.451,14.558,225485,0
2014-07-07,14.605,14.649,14.378,14.386,337675,0
2014-07-08,14.378,14.419,13.961,14.187,368955,0
2014-07-09,14.206,14.349,14.096,14.115,311120,0
2014-07-10,13.842,14.009,13.607,13.824,222997,0
2014-07-11,13.915,14.432,13.879,14.341,722456,0
2014-07-14,14.885,16.01,14.885,15.703,1089319,0
2014-07-15,15.25,15.565,14.83,15.048,627800,0
2014-07-16,15.194,15.522,15.021,15.13,503575,0
2014-07-17,15.066,15.194,14.742,14.758,378743,0
2014-07-18,15.103,15.15,14.715,15.057,385673,0
2014-07-21,14.867,14.958,14.686,14.85,222512,0
2014-07-22,14.932,15.285,14.749,15.076,291318,0
2014-07-23,15.076,15.076,14.84,14.922,235650,0
2014-07-24,14.941,15.086,14.793,14.914,322224,0
2014-07-25,14.758,14.995,14.705,14.958,394018,0
2014-07-28,15.012,15.221,14.914,15.14,442757,0
2014-07-29,15.221,15.402,15.181,15.285,599681,0
2014-07-30,15.449,15.555,15.213,15.33,427914,0
2014-07-31,15.086,15.375,14.995,15.304,479649,0
2014-08-01,15.348,15.348,14.914,15.057,415201,0
2014-08-04,15.048,15.583,14.985,15.522,443860,0
2014-08-05,15.294,15.574,15.288,15.522,308187,0
2014-08-06,15.412,15.758,15.34,15.539,221870,0
2014-08-07,15.457,15.611,15.393,15.539,254772,0
2014-08-08,16.501,17.189,16.065,16.635,1148857,0
2014-08-11,16.78,17.036,16.645,16.927,546532,0
2014-08-12,16.873,17.254,16.812,17.1,415540,0
2014-08-13,17.217,17.345,16.964,17.208,363381,0
2014-08-14,17.144,17.425,17.09,17.335,273097,0
2014-08-15,17.425,17.508,16.936,17.043,446936,0
2014-08-18,17.28,17.462,17.138,17.345,263138,0
2014-08-19,17.353,17.38,17.235,17.308,152718,0
2014-08-20,17.225,17.289,17,17.153,179467,0
2014-08-21,17.136,17.303,16.945,17.244,178965,0
2014-08-22,17.28,17.415,17.09,17.244,185805,0
2014-08-25,17.353,17.435,16.982,17.136,174057,0
2014-08-26,17.127,17.316,17.109,17.163,234260,0
2014-08-27,17.172,17.225,16.817,17.208,217301,0
2014-08-28,17.181,17.208,17.008,17.008,138741,0
2014-08-29,17.063,17.189,16.918,17,134075,0
2014-09-02,17.036,17.602,17.008,17.525,227134,0
2014-09-03,17.571,17.571,16.664,17.09,372858,0
2014-09-04,17.1,17.28,16.845,17.008,103384,0
2014-09-05,16.654,16.808,16.119,16.755,482574,0
2014-09-08,16.78,17.1,16.745,16.982,139308,0
2014-09-09,16.936,17.08,16.645,16.664,176468,0
2014-09-10,16.691,16.78,16.446,16.546,187946,0
2014-09-11,16.465,17.053,16.391,16.964,215382,0
2014-09-12,16.936,16.964,16.854,16.918,220769,0
2014-09-15,16.908,16.908,16.492,16.582,146795,0
2014-09-16,16.455,16.645,16.373,16.556,173555,0
2014-09-17,16.519,16.738,16.436,16.483,142983,0
2014-09-18,16.672,16.701,16.381,16.527,112741,0
2014-09-19,16.556,16.718,16.083,16.237,392640,0
2014-09-22,16.156,16.165,15.81,16.002,156905,0
2014-09-23,15.893,16.355,15.661,16.119,228870,0
2014-09-24,16.264,16.329,15.929,16.183,145051,0
2014-09-25,16.165,16.165,15.712,15.874,168240,0
2014-09-26,15.874,15.974,15.692,15.847,156541,0
2014-09-29,15.611,15.929,15.611,15.847,107745,0
2014-09-30,15.837,15.911,15.565,15.62,364834,0
2014-10-01,15.638,15.638,15.066,15.076,372356,0
2014-10-02,15.14,15.73,15.14,15.647,213431,0
2014-10-03,15.864,16.046,15.574,15.592,192078,0
2014-10-06,16.074,17.508,16.046,17.198,653882,0
2014-10-07,17.1,17.163,16.483,16.501,292970,0
2014-10-08,16.51,17.235,16.381,17.144,261548,0
2014-10-09,17.063,17.153,16.556,16.573,266361,0
2014-10-10,16.455,16.765,16.21,16.36,208902,0
2014-10-13,16.338,17.017,16.191,16.755,236392,0
2014-10-14,16.964,17.217,16.745,17.031,385032,0
2014-10-15,16.728,17.071,16.405,16.982,507718,0
2014-10-16,16.691,16.708,16.074,16.282,398557,0
2014-10-17,16.373,16.527,16.019,16.119,308510,0
2014-10-20,16.029,16.492,16.006,16.346,259607,0
2014-10-21,16.492,16.718,16.198,16.701,185620,0
2014-10-22,16.808,16.808,16.088,16.11,186342,0
2014-10-23,16.346,16.649,16.31,16.609,197038,0
2014-10-24,15.765,15.765,14.423,14.749,904386,0
2014-10-27,14.296,15.004,14.135,14.99,286025,0
2014-10-28,15.122,15.857,15.086,15.828,402380,0
2014-10-29,15.874,16.056,15.765,15.92,322081,0
2014-10-30,15.811,16.396,15.793,16.256,377443,0
2014-10-31,16.617,16.772,16.373,16.718,381318,0
2014-11-03,15.828,16.173,15.213,15.402,723931,0
2014-11-04,15.348,15.476,15.166,15.203,306451,0
2014-11-05,15.456,15.858,15.371,15.848,652730,0
2014-11-06,15.848,15.895,15.344,15.456,524552,0
2014-11-07,15.437,15.838,14.923,15.709,536006,0
2014-11-10,15.773,16.213,15.727,15.904,384497,0
2014-11-11,15.942,16.035,15.876,15.989,550898,0
2014-11-12,15.904,16.456,15.904,16.447,382501,0
2014-11-13,16.513,16.642,16.157,16.166,399244,0
2014-11-14,16.232,16.708,16.194,16.615,327396,0
2014-11-17,16.569,16.692,16.38,16.522,240879,0
2014-11-18,16.633,16.782,16.545,16.56,235797,0
2014-11-19,16.55,16.633,16.185,16.268,206461,0
2014-11-20,16.241,16.766,16.175,16.605,287592,0
2014-11-21,16.868,16.98,16.647,16.905,301757,0
2014-11-24,16.999,16.999,16.335,16.802,162138,0
2014-11-25,16.811,16.914,16.69,16.774,133762,0
2014-11-26,16.774,16.989,16.746,16.98,306951,0
2014-11-28,16.962,17.12,16.746,16.849,161115,0
2014-12-01,16.766,16.877,16.615,16.652,236931,0
2014-12-02,16.728,16.803,16.475,16.766,250734,0
2014-12-03,16.792,17.222,16.766,16.905,211961,0
2014-12-04,16.905,17.092,16.774,16.905,249599,0
2014-12-05,16.914,17.288,16.914,17.232,241368,0
2014-12-08,17.176,17.288,16.802,16.849,208713,0
2014-12-09,16.642,17.364,16.619,17.297,216833,0
2014-12-10,17.251,17.297,16.662,16.858,236594,0
2014-12-11,16.971,17.504,16.966,17.054,186847,0
2014-12-12,16.792,16.886,16.335,16.494,293757,0
2014-12-15,16.596,16.738,16.223,16.354,238014,0
2014-12-16,16.306,16.569,15.924,16.016,269836,0
2014-12-17,16.016,16.782,15.933,16.738,312457,0
2014-12-18,16.83,17.157,16.67,16.999,288108,0
2014-12-19,16.952,17.213,16.7,16.999,870118,0
2014-12-22,17.007,17.373,16.924,17.176,223667,0
2014-12-23,17.297,17.569,16.962,17.27,132927,0
2014-12-24,17.307,17.494,17.111,17.446,70915,0
2014-12-26,17.522,17.681,17.428,17.55,123338,0
2014-12-29,17.55,17.55,16.278,16.605,424786,0
2014-12-30,16.503,16.811,16.503,16.55,137654,0
2014-12-31,16.531,17.026,16.531,16.82,210027,0
2015-01-02,16.886,16.933,16.241,16.466,156812,0
2015-01-05,16.4,16.657,16.223,16.335,158248,0
2015-01-06,16.363,16.372,15.801,15.998,159104,0
2015-01-07,16.1,16.119,15.713,16.054,158427,0
2015-01-08,16.261,16.456,16.007,16.4,205001,0
2015-01-09,16.354,16.354,15.914,15.97,113242,0
2015-01-12,15.979,16.073,15.694,15.924,204306,0
2015-01-13,16.119,16.316,15.652,15.727,292932,0
2015-01-14,15.558,15.69,15.475,15.614,120878,0
2015-01-15,15.586,15.69,14.754,14.79,336386,0
2015-01-16,14.737,14.998,14.671,14.746,432565,0
2015-01-20,14.773,15.045,14.681,14.942,273513,0
2015-01-21,14.885,15.082,14.81,14.876,321320,0
2015-01-22,15.016,15.035,14.819,15.016,613537,0
2015-01-23,15.55,16.268,15.289,16.138,441023,0
2015-01-26,16.1,16.268,15.718,16.007,225784,0
2015-01-27,15.866,16.054,15.718,15.866,167471,0
2015-01-28,15.866,15.97,15.38,15.699,316625,0
2015-01-29,15.709,15.942,15.465,15.838,187267,0
2015-01-30,15.68,16.073,15.315,15.353,344396,0
2015-02-02,15.447,15.699,15.11,15.633,170823,0
2015-02-03,15.747,16.232,15.624,16.232,237581,0
2015-02-04,16.129,16.485,16.129,16.335,190413,0
2015-02-05,16.456,16.766,16.268,16.642,342161,0
2015-02-06,15.886,15.886,14.268,14.709,865415,0
2015-02-09,14.585,14.727,14.175,14.409,559434,0
2015-02-10,14.53,14.828,14.233,14.709,667450,0
2015-02-11,14.689,14.923,14.409,14.595,377685,0
2015-02-12,14.651,14.951,14.651,14.866,513930,0
2015-02-13,14.838,15.232,14.699,15.148,342901,0
2015-02-17,15.203,15.315,15.067,15.175,263731,0
2015-02-18,15.12,15.278,15.019,15.259,219687,0
2015-02-19,15.251,15.661,15.222,15.512,234979,0
2015-02-20,15.53,15.952,15.353,15.942,393888,0
2015-02-23,15.942,16.092,15.783,15.998,383161,0
2015-02-24,15.962,16.335,15.962,16.316,373875,0
2015-02-25,16.288,16.363,16.119,16.326,236616,0
2015-02-26,16.344,16.914,16.288,16.746,466423,0
2015-02-27,16.766,16.792,16.335,16.363,381572,0
2015-03-02,16.409,16.652,16.251,16.531,217968,0
2015-03-03,16.485,16.522,16.278,16.475,242994,0
2015-03-04,16.38,16.596,16.298,16.428,201817,0
2015-03-05,16.38,16.56,16.213,16.513,216255,0
2015-03-06,16.354,16.503,16.194,16.213,200533,0
2015-03-09,16.241,16.485,16.232,16.354,193262,0
2015-03-10,16.082,16.232,15.895,15.924,184919,0
2015-03-11,15.952,16.185,15.652,16.175,289304,0
2015-03-12,16.185,16.306,15.924,16.213,294971,0
2015-03-13,16.063,16.261,15.829,16.054,251764,0
2015-03-16,16.035,16.157,15.924,16.092,184597,0
2015-03-17,16.026,16.213,15.952,16.203,172512,0
2015-03-18,16.063,16.437,16.063,16.39,144491,0
2015-03-19,16.326,16.437,16.232,16.409,89197,0
2015-03-20,16.522,16.522,16.1,16.261,412511,0
2015-03-23,16.261,16.494,16.223,16.466,179784,0
2015-03-24,16.437,16.858,16.437,16.642,254010,0
2015-03-25,16.68,16.68,16.251,16.268,271442,0
2015-03-26,16.261,16.447,16.185,16.298,157647,0
2015-03-27,16.261,16.466,16.073,16.437,145668,0
2015-03-30,16.513,16.877,16.278,16.662,265774,0
2015-03-31,16.531,16.64,16.354,16.522,171613,0
2015-04-01,16.4,16.485,16.1,16.344,196256,0
2015-04-02,16.344,16.577,16.232,16.335,131551,0
2015-04-06,16.129,16.363,16.129,16.335,197325,0
2015-04-07,16.278,16.39,16.119,16.138,122392,0
2015-04-08,16.232,16.456,16.129,16.306,128447,0
2015-04-09,16.335,16.466,15.989,16.223,149683,0
2015-04-10,16.354,16.354,16.129,16.268,154545,0
2015-04-13,16.316,16.494,16.316,16.466,146630,0
2015-04-14,16.577,16.615,16.223,16.596,183636,0
2015-04-15,16.642,16.728,16.418,16.69,187846,0
2015-04-16,16.522,16.757,16.522,16.738,229885,0
2015-04-17,16.569,16.68,16.063,16.335,285988,0
2015-04-20,16.418,16.718,16.363,16.642,119681,0
2015-04-21,16.69,16.774,16.513,16.615,140119,0
2015-04-22,16.615,16.718,16.4,16.652,70423,0
2015-04-23,16.596,16.7,16.4,16.587,115722,0
2015-04-24,16.596,16.718,16.475,16.485,164202,0
2015-04-27,16.513,16.82,16.4,16.418,162887,0
2015-04-28,16.418,16.622,16.326,16.531,250861,0
2015-04-29,16.485,16.624,16.203,16.335,161710,0
2015-04-30,16.166,16.326,15.895,15.895,297004,0
2015-05-01,15.942,16.326,15.895,16.298,206737,0
2015-05-04,16.39,16.494,16.213,16.372,187165,0
2015-05-05,16.166,16.494,15.269,15.269,710050,0
2015-05-06,15.315,15.576,15.315,15.558,344124,0
2015-05-07,15.456,15.747,15.456,15.652,177698,0
2015-05-08,15.801,15.886,15.55,15.586,183742,0
2015-05-11,15.586,15.829,15.522,15.567,134865,0
2015-05-12,15.475,15.558,15.128,15.389,264849,0
2015-05-13,15.485,15.595,15.38,15.55,150801,0
2015-05-14,15.709,15.933,15.709,15.838,198288,0
2015-05-15,15.848,15.895,15.604,15.763,198187,0
2015-05-18,15.699,16.026,15.69,15.989,152068,0
2015-05-19,15.727,15.989,15.718,15.952,182663,0
2015-05-20,15.886,16.082,15.866,15.979,164064,0
2015-05-21,15.68,15.989,15.633,15.848,156256,0
2015-05-22,15.801,15.876,15.586,15.747,123848,0
2015-05-26,15.604,15.763,15.427,15.661,232283,0
2015-05-27,15.671,15.838,15.522,15.838,151765,0
2015-05-28,15.848,15.97,15.604,15.895,170168,0
2015-05-29,15.838,15.866,15.604,15.756,184277,0
2015-06-01,15.866,15.886,15.522,15.773,162749,0
2015-06-02,15.671,15.979,15.661,15.876,133334,0
2015-06-03,15.924,16.175,15.886,16.129,149838,0
2015-06-04,16.016,16.092,15.801,15.952,176149,0
2015-06-05,15.942,16.298,15.792,16.261,173581,0
2015-06-08,16.157,16.447,16.138,16.306,240961,0
2015-06-09,16.306,16.466,16.044,16.354,133172,0
2015-06-10,16.456,17.12,16.456,17.092,391347,0
2015-06-11,17.111,17.194,16.971,17.082,176723,0
2015-06-12,17.054,17.297,16.999,17.194,181390,0
2015-06-15,17.13,17.13,16.756,16.942,128983,0
2015-06-16,16.895,17.176,16.868,17.092,137004,0
2015-06-17,16.782,17.102,16.522,16.905,229839,0
2015-06-18,16.905,17.044,16.756,17.036,267913,0
2015-06-19,17.082,17.082,16.766,16.782,483100,0
2015-06-22,16.914,16.989,16.7,16.962,214331,0
2015-06-23,16.962,17.082,16.792,17.044,303011,0
2015-06-24,17.026,17.12,16.858,17.044,158822,0
2015-06-25,17.148,17.232,17.044,17.167,292940,0
2015-06-26,17.232,17.27,16.886,17.036,510799,0
2015-06-29,16.933,17.14,16.662,16.69,199357,0
2015-06-30,16.811,17.194,16.782,17.092,267808,0
2015-07-01,17.297,17.297,16.868,17.064,406630,0
2015-07-02,17.044,17.044,16.83,16.839,206094,0
2015-07-06,16.728,16.942,16.615,16.718,138074,0
2015-07-07,16.69,16.718,16.194,16.67,181068,0
2015-07-08,16.531,16.746,16.466,16.642,346736,0
2015-07-09,16.849,16.849,16.466,16.531,181818,0
2015-07-10,16.728,16.914,16.624,16.868,232833,0
2015-07-13,16.924,17.074,16.811,16.905,201282,0
2015-07-14,16.924,16.924,16.774,16.82,191093,0
2015-07-15,16.792,17.007,16.67,16.68,442476,0
2015-07-16,16.802,16.83,16.662,16.7,182138,0
2015-07-17,16.766,16.839,16.596,16.7,213260,0
2015-07-20,16.708,16.83,16.56,16.7,132299,0
2015-07-21,16.652,16.868,16.615,16.67,210909,0
2015-07-22,16.577,16.766,16.577,16.738,94437,0
2015-07-23,16.7,16.792,16.372,16.39,166844,0
2015-07-24,16.306,16.428,16.026,16.138,328341,0
2015-07-27,16.054,16.157,15.838,15.914,122353,0
2015-07-28,16.007,16.063,15.586,16.007,188448,0
2015-07-29,15.989,16.129,15.792,16.035,161497,0
2015-07-30,15.895,16.587,15.895,16.456,358608,0
2015-07-31,16.494,16.877,16.485,16.868,419462,0
2015-08-03,16.858,16.858,16.372,16.587,207203,0
2015-08-04,16.577,16.839,16.56,16.728,143956,0
2015-08-05,16.792,17.13,16.792,16.942,161817,0
2015-08-06,17.007,17.106,16.513,16.849,221421,0
2015-08-07,14.81,18.859,14.81,18.569,918284,0
2015-08-10,18.607,18.963,18.588,18.878,341709,0
2015-08-11,18.485,18.737,17.392,18.7,537990,0
2015-08-12,18.494,18.7,18.448,18.523,279037,0
2015-08-13,18.485,18.737,18.383,18.504,231015,0
2015-08-14,18.42,18.84,18.402,18.7,199037,0
2015-08-17,18.383,18.7,18.383,18.682,227699,0
2015-08-18,18.7,18.747,18.252,18.297,170802,0
2015-08-19,18.232,18.373,17.906,18.064,159786,0
2015-08-20,17.916,18.083,17.634,17.634,186415,0
2015-08-21,17.194,17.793,17.194,17.484,325452,0
2015-08-24,17.438,18.178,17.111,17.185,392081,0
2015-08-25,17.373,17.681,16.905,16.924,152726,0
2015-08-26,17.326,17.401,16.858,17.345,119144,0
2015-08-27,17.409,17.456,17.054,17.456,309303,0
2015-08-28,17.335,17.718,17.335,17.671,303421,0
2015-08-31,17.588,17.718,17.307,17.615,199678,0
2015-09-01,17.297,17.514,16.756,16.83,233261,0
2015-09-02,17.036,17.194,16.811,17.148,171229,0
2015-09-03,17.157,17.288,17.074,17.082,133904,0
2015-09-04,16.839,17.382,16.839,17.297,234009,0
2015-09-08,17.531,17.644,17.278,17.418,162137,0
2015-09-09,17.596,17.783,17.326,17.326,200427,0
2015-09-10,16.952,17.27,16.708,17.14,357757,0
2015-09-11,17.007,17.194,16.756,17.185,207485,0
2015-09-14,17.194,17.418,16.989,17.036,160320,0
2015-09-15,17.102,17.297,16.971,17.232,126951,0
2015-09-16,17.242,17.401,16.905,17.14,195614,0
2015-09-17,17.102,17.391,17.044,17.148,170135,0
2015-09-18,16.914,17.27,16.475,16.54,564489,0
2015-09-21,16.718,17.054,16.718,16.82,181923,0
2015-09-22,16.642,16.708,16.268,16.54,183421,0
2015-09-23,16.605,16.624,16.17,16.409,196167,0
2015-09-24,16.298,16.56,16.232,16.54,258903,0
2015-09-25,16.69,16.69,16.354,16.475,254438,0
2015-09-28,16.4,16.633,16.316,16.409,285993,0
2015-09-29,16.447,16.54,16.306,16.428,283635,0
2015-09-30,16.605,16.69,16.363,16.56,245026,0
2015-10-01,16.55,16.69,16.306,16.4,166202,0
2015-10-02,16.268,16.728,16.251,16.68,184919,0
2015-10-05,16.792,17.373,16.718,17.326,166074,0
2015-10-06,17.326,17.747,17.326,17.588,257646,0
2015-10-07,17.69,18.083,17.671,18.083,217964,0
2015-10-08,18.035,18.158,17.811,18.158,176898,0
2015-10-09,18.214,18.288,17.476,17.541,323956,0
2015-10-12,17.559,17.916,17.559,17.916,117296,0
2015-10-13,17.84,17.99,17.7,17.7,165239,0
2015-10-14,17.709,17.971,17.232,17.251,169089,0
2015-10-15,17.326,17.579,17.13,17.569,188234,0
2015-10-16,17.625,17.747,17.382,17.588,180962,0
2015-10-19,17.494,17.849,17.494,17.811,115251,0
2015-10-20,17.776,17.776,17.588,17.756,106631,0
2015-10-21,17.849,17.999,17.345,17.438,129732,0
2015-10-22,17.494,17.858,17.494,17.793,118609,0
2015-10-23,17.971,18.035,17.747,17.924,167593,0
2015-10-26,17.878,17.933,17.728,17.84,125882,0
2015-10-27,17.756,18.26,17.484,17.559,173902,0
2015-10-28,17.615,18.111,17.522,18.092,247913,0
2015-10-29,18.008,18.158,17.663,17.878,176791,0
2015-10-30,17.858,18.008,17.663,17.738,225239,0
2015-11-02,17.718,17.868,17.514,17.783,185063,0
2015-11-03,17.776,17.868,17.559,17.783,182246,0
2015-11-04,17.766,17.943,17.625,17.811,192526,0
2015-11-05,17.878,18.317,17.709,18.317,177860,0
2015-11-06,18.616,19.448,18.373,19.206,580211,0
2015-11-09,19.206,19.206,18.518,18.541,301812,0
2015-11-10,18.647,19.262,18.416,19.196,218576,0
2015-11-11,19.252,19.407,19.079,19.186,137364,0
2015-11-12,19.031,19.55,18.819,19.206,218888,0
2015-11-13,19.06,19.176,18.724,18.733,136844,0
2015-11-16,18.666,19.031,18.589,18.984,153481,0
2015-11-17,18.993,19.079,18.829,18.926,161801,0
2015-11-18,19.099,19.138,18.81,19.128,178646,0
2015-11-19,19.099,19.167,18.917,19.089,118439,0
2015-11-20,19.099,19.417,19.031,19.224,157122,0
2015-11-23,19.186,19.474,19.069,19.147,191437,0
2015-11-24,19.022,19.349,18.868,19.252,95394,0
2015-11-25,19.233,19.56,19.176,19.494,129566,0
2015-11-27,19.465,19.754,19.186,19.676,76221,0
2015-11-30,19.705,19.965,19.484,19.627,257883,0
2015-12-01,19.705,19.936,19.55,19.926,171437,0
2015-12-02,19.897,20.069,19.801,19.838,108167,0
2015-12-03,19.887,20.098,19.541,19.647,138974,0
2015-12-04,19.637,20.023,19.637,20.004,127486,0
2015-12-07,20.032,20.05,19.532,19.618,182286,0
2015-12-08,19.445,19.754,19.215,19.503,67266,0
2015-12-09,19.417,19.532,19.099,19.215,108872,0
2015-12-10,19.233,19.397,18.281,19.167,105234,0
2015-12-11,18.724,19.138,18.647,18.724,160761,0
2015-12-14,18.753,19.069,18.483,18.848,228009,0
2015-12-15,18.984,19.233,18.858,19.176,125407,0
2015-12-16,19.388,19.627,19.079,19.58,119687,0
2015-12-17,19.695,19.715,19.206,19.262,137364,0
2015-12-18,19.157,19.435,18.782,19.069,813474,0
2015-12-21,19.167,19.29,18.772,19.079,125718,0
2015-12-22,19.138,19.206,18.801,19.206,126769,0
2015-12-23,19.282,19.455,19.138,19.282,148283,0
2015-12-24,19.233,19.474,19.196,19.31,46972,0
2015-12-28,19.282,19.715,19.108,19.407,112238,0
2015-12-29,19.503,19.656,19.282,19.647,100407,0
2015-12-30,19.676,19.754,19.31,19.349,63185,0
2015-12-31,19.252,19.388,18.926,18.926,156501,0
2016-01-04,18.666,19.251,17.907,17.964,249529,0
2016-01-05,18.128,18.167,17.811,17.994,106091,0
2016-01-06,17.734,18.128,17.021,18.06,100112,0
2016-01-07,17.704,18.04,17.665,17.695,129035,0
2016-01-08,17.724,18.012,17.406,17.435,165304,0
2016-01-11,17.454,17.868,17.425,17.791,145870,0
2016-01-12,17.974,17.974,17.598,17.819,118620,0
2016-01-13,17.849,18.079,17.378,17.493,205332,0
2016-01-14,17.618,18.04,17.435,17.763,128280,0
2016-01-15,17.243,18.04,17.243,18.022,255158,0
2016-01-19,18.214,18.426,18.012,18.089,247380,0
2016-01-20,17.917,18.272,17.464,18.04,161761,0
2016-01-21,18.195,18.398,17.685,18.214,415485,0
2016-01-22,18.57,18.878,18.272,18.829,377920,0
2016-01-25,18.686,18.839,18.29,18.359,91791,0
2016-01-26,18.464,18.801,18.3,18.696,300927,0
2016-01-27,18.609,18.705,18.128,18.186,160361,0
2016-01-28,18.349,18.58,18.19,18.436,96320,0
2016-01-29,18.493,19.031,18.483,19.022,290342,0
2016-02-01,18.829,19.089,18.696,18.819,595313,0
2016-02-02,18.58,18.753,18.157,18.214,135770,0
2016-02-03,18.436,18.627,18.022,18.445,320115,0
2016-02-04,18.406,18.666,18.06,18.339,169348,0
2016-02-05,15.771,17.079,13.926,16.772,980689,0
2016-02-08,16.541,17.291,15.988,16.108,273793,0
2016-02-09,15.867,16.271,15.695,15.955,283729,0
2016-02-10,16.194,16.734,15.926,16.415,299585,0
2016-02-11,16.253,16.858,15.675,16.79,312697,0
2016-02-12,17.031,17.07,16.579,16.887,297123,0
2016-02-16,17.147,17.31,16.722,16.993,244689,0
2016-02-17,17.06,17.267,16.32,17.04,308075,0
2016-02-18,17.012,17.031,16.598,16.617,207565,0
2016-02-19,16.589,17.397,16.474,17.185,254536,0
2016-02-22,17.369,17.369,16.916,16.945,126650,0
2016-02-23,16.896,17.128,16.695,16.714,144608,0
2016-02-24,16.598,17.176,16.358,17.156,330796,0
2016-02-25,17.185,17.194,16.965,17.185,96715,0
2016-02-26,17.291,17.406,16.945,17.031,116884,0
2016-02-29,17.05,17.128,16.839,16.916,148145,0
2016-03-01,17.07,17.3,16.849,17.291,107059,0
2016-03-02,17.253,17.262,16.974,17.147,84710,0
2016-03-03,17.109,17.223,16.993,17.214,121599,0
2016-03-04,17.223,17.406,17.05,17.291,160652,0
2016-03-07,17.243,17.339,16.983,17.118,132565,0
2016-03-08,17.07,17.291,16.993,17.021,152846,0
2016-03-09,17.079,17.166,16.858,17.05,133139,0
2016-03-10,17.05,17.176,16.724,16.753,167881,0
2016-03-11,16.858,17.04,15.877,16.896,179175,0
2016-03-14,16.896,16.925,16.744,16.772,164341,0
2016-03-15,16.753,17.012,16.656,16.744,253256,0
2016-03-16,16.531,16.849,16.127,16.744,481842,0
2016-03-17,16.685,17.435,16.685,17.204,744101,0
2016-03-18,17.31,17.31,16.78,16.868,524632,0
2016-03-21,16.763,16.94,16.675,16.819,234201,0
2016-03-22,16.714,16.896,16.415,16.695,662596,0
2016-03-23,16.685,16.734,16.425,16.425,197161,0
2016-03-24,16.349,16.636,16.214,16.598,252324,0
2016-03-28,16.608,16.753,16.503,16.724,203014,0
2016-03-29,16.646,17.138,16.608,17.128,648366,0
2016-03-30,17.214,17.618,17.214,17.291,407709,0
2016-03-31,17.243,17.425,17.012,17.339,227112,0
2016-04-01,17.185,17.369,17.147,17.3,166082,0
2016-04-04,17.271,17.397,16.965,17.07,142237,0
2016-04-05,16.965,17.07,16.734,16.78,109420,0
2016-04-06,16.78,17.021,16.78,16.945,153629,0
2016-04-07,16.819,16.955,16.551,16.705,227783,0
2016-04-08,16.8,16.839,16.493,16.734,132477,0
2016-04-11,16.8,16.945,16.551,16.608,97245,0
2016-04-12,16.598,16.724,16.406,16.503,75887,0
2016-04-13,16.598,16.916,16.598,16.858,157753,0
2016-04-14,16.858,17.089,16.734,16.955,94213,0
2016-04-15,16.849,17.07,16.849,17.012,107964,0
2016-04-18,16.916,17.223,16.887,17.204,159635,0
2016-04-19,17.271,17.271,17.099,17.185,79754,0
2016-04-20,17.176,17.388,17.089,17.32,135581,0
2016-04-21,17.253,17.58,17.166,17.3,101893,0
2016-04-22,17.281,17.483,17.166,17.291,202241,0
2016-04-25,17.253,17.253,16.878,16.993,104484,0
2016-04-26,17.089,17.483,17.079,17.378,115085,0
2016-04-27,17.271,17.406,16.983,17.079,155391,0
2016-04-28,17.089,17.271,17.006,17.166,79516,0
2016-04-29,17.138,17.233,16.763,17.031,160119,0
2016-05-02,17.214,17.415,16.887,17.253,109811,0
2016-05-03,18.272,19.224,17.925,18.512,559294,0
2016-05-04,18.426,18.589,18.06,18.243,214122,0
2016-05-05,18.253,18.454,17.984,17.994,137068,0
2016-05-06,17.849,18.089,17.714,17.974,288494,0
2016-05-09,18.05,18.253,17.984,18.123,160385,0
2016-05-10,18.147,18.253,17.945,18.223,144782,0
2016-05-11,18.195,18.272,18.05,18.079,127680,0
2016-05-12,18.186,18.3,18.012,18.214,196291,0
2016-05-13,18.147,18.272,18.04,18.138,141058,0
2016-05-16,18.089,18.483,18.012,18.32,299031,0
2016-05-17,18.281,18.388,17.665,17.753,178088,0
2016-05-18,17.773,18.118,17.454,17.878,355419,0
2016-05-19,17.829,18.108,17.57,17.714,119222,0
2016-05-20,17.819,18.06,17.819,18.04,145989,0
2016-05-23,18.06,18.349,17.974,18.022,152390,0
2016-05-24,18.079,18.436,18.031,18.339,260479,0
2016-05-25,18.349,18.454,18.069,18.138,138363,0
2016-05-26,18.138,18.541,18.099,18.416,145933,0
2016-05-27,18.474,18.772,18.474,18.772,176930,0
2016-05-31,18.763,19.108,18.669,19.089,243056,0
2016-06-01,19.118,19.695,19.04,19.589,316120,0
2016-06-02,19.494,20.014,19.429,19.994,616329,0
2016-06-03,19.946,19.946,19.599,19.897,152192,0
2016-06-06,19.877,20.079,19.754,20.041,159367,0
2016-06-07,20.079,20.079,19.897,20.004,104663,0
2016-06-08,20.079,20.533,19.965,20.368,226273,0
2016-06-09,20.3,20.397,20.167,20.186,175041,0
2016-06-10,19.975,20.157,19.82,20.004,123706,0
2016-06-13,19.868,20.225,19.848,19.955,148037,0
2016-06-14,19.829,20.273,19.695,20.235,237498,0
2016-06-15,20.329,20.329,19.994,20.079,147571,0
2016-06-16,20.023,20.253,19.801,20.215,154798,0
2016-06-17,20.273,20.273,19.695,19.946,798709,0
2016-06-20,20.225,20.3,20.059,20.098,203163,0
2016-06-21,20.196,20.248,20.004,20.196,128504,0
2016-06-22,20.273,20.358,20.167,20.206,174528,0
2016-06-23,20.417,20.494,20.023,20.484,197356,0
2016-06-24,19.81,20.305,19.81,20.244,297782,0
2016-06-27,20.108,20.291,19.417,19.599,938046,0
2016-06-28,19.792,19.941,19.57,19.82,227252,0
2016-06-29,20.079,20.494,19.916,20.427,249945,0
2016-06-30,20.56,21.132,20.407,21.098,524488,0
2016-07-01,21.052,21.329,20.926,21.052,172177,0
2016-07-05,21.302,21.456,21.079,21.235,323884,0
2016-07-06,21.166,21.523,21.166,21.464,368049,0
2016-07-07,21.474,21.657,21.302,21.368,175287,0
2016-07-08,21.666,22.109,21.58,21.877,392880,0
2016-07-11,22.023,22.215,21.388,21.965,385800,0
2016-07-12,22.215,22.397,22.07,22.292,292010,0
2016-07-13,22.311,22.802,22.244,22.311,562929,0
2016-07-14,22.369,22.446,22.023,22.052,360740,0
2016-07-15,22.205,22.282,21.734,21.802,344710,0
2016-07-18,21.877,22.264,21.83,21.926,173319,0
2016-07-19,21.965,22.057,21.85,22.013,163592,0
2016-07-20,22.157,22.32,22.113,22.272,186168,0
2016-07-21,22.176,22.311,22.089,22.234,333518,0
2016-07-22,22.292,22.417,22.166,22.417,212399,0
2016-07-25,22.378,22.455,22.205,22.302,123903,0
2016-07-26,22.387,22.523,22.166,22.359,191984,0
2016-07-27,22.34,22.542,22.166,22.523,193588,0
2016-07-28,22.532,22.59,22.407,22.532,142385,0
2016-07-29,22.57,22.57,22.176,22.426,246499,0
2016-08-01,22.503,22.906,22.426,22.792,284810,0
2016-08-02,22.888,22.888,22.446,22.652,237937,0
2016-08-03,22.619,22.619,22.272,22.436,201879,0
2016-08-04,22.532,22.562,22.196,22.397,222224,0
2016-08-05,21.926,22.657,21.577,22.465,507053,0
2016-08-08,22.57,22.638,22.282,22.387,282780,0
2016-08-09,22.417,22.498,22.302,22.397,237623,0
2016-08-10,22.349,22.614,22.33,22.562,155873,0
2016-08-11,22.638,22.676,22.369,22.378,182103,0
2016-08-12,22.311,22.417,22.127,22.244,163205,0
2016-08-15,22.387,22.455,22.205,22.387,291039,0
2016-08-16,22.397,22.397,21.916,21.945,156484,0
2016-08-17,22.004,22.004,21.619,21.773,181842,0
2016-08-18,21.734,21.897,21.628,21.754,315840,0
2016-08-19,21.734,21.734,21.57,21.647,269591,0
2016-08-22,21.542,22.109,21.523,21.84,248245,0
2016-08-23,21.867,22.238,21.867,22.147,137776,0
2016-08-24,22.062,22.32,22.062,22.166,94521,0
2016-08-25,22.07,22.264,22.062,22.196,175902,0
2016-08-26,22.157,22.33,21.855,22.171,113035,0
2016-08-29,22.004,22.176,21.994,22.137,152650,0
2016-08-30,22.196,22.215,22.052,22.186,92573,0
2016-08-31,22.186,22.292,21.955,22.099,203297,0
2016-09-01,22.08,22.205,21.965,22.157,212995,0
2016-09-02,22.244,22.638,22.118,22.629,363111,0
2016-09-06,22.59,22.695,22.254,22.426,235306,0
2016-09-07,22.387,22.417,22.196,22.359,164460,0
2016-09-08,22.292,22.474,22.234,22.282,145236,0
2016-09-09,22.176,22.176,21.734,21.802,152319,0
2016-09-12,21.734,21.975,21.734,21.94,171912,0
2016-09-13,21.877,21.921,21.628,21.715,249248,0
2016-09-14,21.754,21.768,21.561,21.561,59639,0
2016-09-15,21.58,21.763,21.484,21.695,76918,0
2016-09-16,21.773,21.994,21.647,21.792,266387,0
2016-09-19,21.906,21.984,21.685,21.85,92502,0
2016-09-20,21.877,22.089,21.695,21.965,88366,0
2016-09-21,21.994,22.272,21.984,22.205,156232,0
2016-09-22,22.234,22.763,22.186,22.714,164991,0
2016-09-23,22.58,22.879,22.542,22.763,142800,0
2016-09-26,22.609,22.724,22.397,22.407,80781,0
2016-09-27,22.436,22.484,22.264,22.34,104283,0
2016-09-28,22.426,22.436,22.302,22.397,102210,0
2016-09-29,22.359,22.465,22.118,22.176,132105,0
2016-09-30,22.292,22.714,22.033,22.58,200568,0
2016-10-03,22.455,22.562,22.302,22.513,157549,0
2016-10-04,22.513,22.676,22.33,22.57,120091,0
2016-10-05,22.6,22.83,22.474,22.513,90881,0
2016-10-06,22.532,22.532,22.137,22.378,140909,0
2016-10-07,22.417,22.417,21.647,22.118,108122,0
2016-10-10,22.234,22.465,22.234,22.282,57427,0
2016-10-11,22.264,22.264,21.744,21.83,82294,0
2016-10-12,21.916,22.657,21.734,21.975,58352,0
2016-10-13,21.877,21.877,21.608,21.734,110914,0
2016-10-14,21.867,22.004,21.695,21.754,67083,0
2016-10-17,21.638,21.83,21.542,21.589,64710,0
2016-10-18,21.783,21.926,21.542,21.638,57513,0
2016-10-19,21.734,21.926,21.537,21.83,67861,0
2016-10-20,21.83,21.83,21.348,21.542,69799,0
2016-10-21,21.397,21.975,21.397,21.926,81820,0
2016-10-24,22.023,22.311,22.023,22.264,98012,0
2016-10-25,22.215,22.311,21.926,22.215,160939,0
2016-10-26,22.264,23.059,22.118,22.311,230375,0
2016-10-27,22.311,22.407,21.638,21.83,114220,0
2016-10-28,21.83,22.094,21.783,21.83,118331,0
2016-10-31,21.926,22.166,21.685,22.07,290664,0
2016-11-01,22.07,22.503,21.494,21.589,222721,0
2016-11-02,21.638,21.975,21.014,21.397,361814,0
2016-11-03,21.446,21.783,20.82,21.253,166048,0
2016-11-04,22.6,22.6,21.302,21.734,415019,0
2016-11-07,22.118,22.166,21.877,22.118,308182,0
2016-11-08,22.118,22.359,21.926,22.166,491478,0
2016-11-09,21.783,22.624,21.542,22.6,242090,0
2016-11-10,22.84,23.08,22.118,22.984,318663,0
2016-11-11,23.033,24.331,22.888,23.945,522838,0
2016-11-14,24.687,24.933,23.255,23.65,439831,0
2016-11-15,23.501,24.193,23.501,24.094,277517,0
2016-11-16,24.094,24.835,23.995,24.785,247506,0
2016-11-17,24.687,25.18,24.34,24.34,309977,0
2016-11-18,24.587,24.735,24.118,24.242,671234,0
2016-11-21,24.39,24.835,23.945,24.34,405833,0
2016-11-22,24.489,24.785,24.193,24.785,439748,0
2016-11-23,24.637,24.884,24.44,24.785,255595,0
2016-11-25,24.933,25.082,24.687,24.933,82541,0
2016-11-28,24.884,24.983,24.637,24.637,166400,0
2016-11-29,24.835,24.884,24.538,24.687,239476,0
2016-11-30,24.933,24.933,24.292,24.785,316415,0
2016-12-01,24.835,25.082,23.995,24.094,271944,0
2016-12-02,24.094,24.39,23.698,24.242,324439,0
2016-12-05,24.489,24.538,24.094,24.538,243290,0
2016-12-06,24.538,24.538,24.045,24.143,241948,0
2016-12-07,24.094,24.687,24.045,24.687,193450,0
2016-12-08,24.735,25.377,24.538,25.23,165898,0
2016-12-09,25.377,25.575,24.785,24.983,286003,0
2016-12-12,24.983,25.082,24.587,24.735,440676,0
2016-12-13,24.687,24.983,24.538,24.785,219962,0
2016-12-14,24.835,25.18,24.637,24.884,149693,0
2016-12-15,24.835,25.279,24.735,25.082,204828,0
2016-12-16,25.18,25.575,25.032,25.032,478474,0
2016-12-19,25.18,25.427,24.489,24.735,443017,0
2016-12-20,25.032,25.13,24.785,25.13,199297,0
2016-12-21,24.983,25.007,24.143,24.489,288508,0
2016-12-22,24.39,24.687,23.847,23.945,225557,0
2016-12-23,23.945,24.094,23.798,24.045,177394,0
2016-12-27,23.995,24.242,23.847,24.045,168719,0
2016-12-28,23.995,24.292,23.501,23.6,158698,0
2016-12-29,23.551,24.02,23.551,23.748,133721,0
2016-12-30,23.897,23.897,23.427,23.6,196553,0
2017-01-03,23.501,24.193,23.156,23.897,503185,0
2017-01-04,23.945,24.094,23.625,24.045,388689,0
2017-01-05,23.847,24.39,23.698,24.242,461531,0
2017-01-06,24.242,24.242,23.798,23.847,316302,0
2017-01-09,23.897,24.489,23.698,23.897,418641,0
2017-01-10,23.945,24.489,23.872,24.292,182399,0
2017-01-11,24.34,24.489,24.143,24.44,151096,0
2017-01-12,24.34,24.637,24.094,24.587,220071,0
2017-01-13,24.687,24.933,24.44,24.785,399969,0
2017-01-17,24.735,24.884,24.489,24.785,228169,0
2017-01-18,24.884,25.082,24.587,24.983,199648,0
2017-01-19,25.032,25.032,24.538,24.835,240641,0
2017-01-20,24.835,25.13,24.735,24.983,273529,0
2017-01-23,24.983,25.23,24.835,25.082,365819,0
2017-01-24,25.032,25.328,24.687,24.933,224884,0
2017-01-25,25.23,25.376,24.933,25.032,284132,0
2017-01-26,24.983,25.032,24.785,24.933,173918,0
2017-01-27,24.884,24.983,24.637,24.785,219188,0
2017-01-30,24.587,24.587,24.045,24.44,347222,0
2017-01-31,24.39,24.538,23.748,23.798,373258,0
2017-02-01,23.945,24.094,23.353,23.698,359446,0
2017-02-02,20.44,22.39,20.248,21.576,1383762,0
2017-02-03,21.576,21.871,20.984,21.823,838535,0
2017-02-06,21.625,21.852,21.378,21.428,391618,0
2017-02-07,21.477,21.625,21.034,21.181,363349,0
2017-02-08,21.081,21.28,20.884,21.034,287423,0
2017-02-09,21.131,21.28,20.934,21.131,329898,0
2017-02-10,21.131,21.576,20.984,21.231,351292,0
2017-02-13,21.231,21.428,21.181,21.28,190628,0
2017-02-14,21.328,21.428,21.131,21.28,233458,0
2017-02-15,21.131,21.674,20.884,21.576,313998,0
2017-02-16,21.428,21.625,21.131,21.378,291647,0
2017-02-17,21.428,21.625,21.328,21.527,337306,0
2017-02-21,21.625,21.625,21.231,21.527,221800,0
2017-02-22,21.477,21.971,21.328,21.724,263168,0
2017-02-23,21.774,21.871,21.403,21.625,206061,0
2017-02-24,21.527,21.674,21.328,21.625,244861,0
2017-02-27,21.477,21.674,20.959,21.231,598514,0
2017-02-28,21.231,21.231,20.787,20.835,217464,0
2017-03-01,21.034,21.403,20.929,21.328,244704,0
2017-03-02,21.28,21.28,20.835,20.934,279319,0
2017-03-03,20.964,21.162,20.716,20.864,192778,0
2017-03-06,20.716,21.112,20.567,20.766,210012,0
2017-03-07,20.766,21.286,20.617,20.766,251200,0
2017-03-08,20.766,21.014,20.716,20.766,168273,0
2017-03-09,20.766,21.162,20.666,20.815,169422,0
2017-03-10,20.864,21.014,20.716,20.864,344663,0
2017-03-13,20.864,21.062,20.864,21.014,382870,0
2017-03-14,20.964,21.062,20.518,20.666,185895,0
2017-03-15,20.716,21.014,20.319,20.964,835252,0
2017-03-16,21.014,21.212,20.815,21.014,293072,0
2017-03-17,20.914,21.459,20.791,21.36,834278,0
2017-03-20,21.31,21.608,21.162,21.459,325584,0
2017-03-21,21.707,21.757,20.914,21.062,437285,0
2017-03-22,21.062,21.261,20.518,20.815,491558,0
2017-03-23,20.766,21.014,20.146,20.27,564921,0
2017-03-24,20.319,20.766,19.824,20.221,923237,0
2017-03-27,20.121,20.394,19.923,20.221,254235,0
2017-03-28,20.221,20.27,19.626,19.725,740840,0
2017-03-29,19.775,19.923,19.328,19.873,569891,0
2017-03-30,19.923,20.27,19.923,20.071,325254,0
2017-03-31,20.071,20.344,19.973,20.023,337435,0
2017-04-03,20.121,20.221,19.898,20.023,519063,0
2017-04-04,20.023,20.419,19.973,19.973,436970,0
2017-04-05,20.071,20.27,19.775,19.824,356559,0
2017-04-06,19.824,19.973,19.477,19.923,368993,0
2017-04-07,19.873,20.319,19.675,20.319,436283,0
2017-04-10,20.369,20.518,19.973,20.221,379576,0
2017-04-11,20.171,20.567,20.071,20.369,203215,0
2017-04-12,20.468,20.567,20.245,20.319,196541,0
2017-04-13,20.27,20.394,20.171,20.171,203551,0
2017-04-17,20.171,20.419,20.171,20.319,258348,0
2017-04-18,20.171,20.567,20.171,20.567,162444,0
2017-04-19,20.666,20.889,20.617,20.716,195407,0
2017-04-20,20.766,21.014,20.716,21.014,219348,0
2017-04-21,20.964,20.964,20.617,20.716,222867,0
2017-04-24,21.014,21.112,20.716,20.964,299685,0
2017-04-25,21.112,21.459,21.112,21.162,225982,0
2017-04-26,21.112,21.509,20.964,21.36,267548,0
2017-04-27,21.41,21.757,21.31,21.459,200605,0
2017-04-28,21.558,21.558,21.039,21.162,190816,0
2017-05-01,21.261,21.36,21.014,21.31,344683,0
2017-05-02,22.203,22.203,20.914,21.162,428290,0
2017-05-03,21.112,21.261,20.419,20.617,453856,0
2017-05-04,20.716,21.112,20.518,20.766,220397,0
2017-05-05,20.815,21.31,20.716,21.261,432704,0
2017-05-08,21.212,21.245,20.617,20.716,324588,0
2017-05-09,20.815,21.038,20.369,20.518,357858,0
2017-05-10,20.468,20.617,20.121,20.419,286601,0
2017-05-11,20.419,20.716,20.27,20.567,308473,0
2017-05-12,20.617,20.666,20.319,20.567,227535,0
2017-05-15,20.617,20.864,20.518,20.815,208939,0
2017-05-16,20.815,21.062,20.716,20.964,285978,0
2017-05-17,20.666,20.914,20.567,20.666,463811,0
2017-05-18,20.419,20.815,20.419,20.468,619644,0
2017-05-19,20.518,20.617,20.221,20.221,297515,0
2017-05-22,20.27,20.419,20.071,20.221,275866,0
2017-05-23,20.27,20.394,20.071,20.221,336397,0
2017-05-24,20.27,20.716,20.221,20.468,293188,0
2017-05-25,20.518,20.864,20.468,20.567,255916,0
2017-05-26,20.617,20.815,20.27,20.468,254519,0
2017-05-30,20.468,20.567,20.221,20.27,131240,0
2017-05-31,20.369,20.419,19.873,20.071,264484,0
2017-06-01,20.023,20.27,19.824,20.171,503913,0
2017-06-02,20.201,20.599,20.051,20.35,739865,0
2017-06-05,20.35,20.499,20.201,20.25,233968,0
2017-06-06,20.201,20.449,20.051,20.201,326344,0
2017-06-07,20.201,20.35,19.753,19.803,324664,0
2017-06-08,19.852,20.002,19.405,19.952,968449,0
2017-06-09,20.051,20.101,19.554,19.803,487212,0
2017-06-12,19.852,20.002,19.604,19.703,612041,0
2017-06-13,19.753,20.474,19.604,20.4,541217,0
2017-06-14,20.4,20.499,19.703,19.952,414093,0
2017-06-15,19.703,20.051,19.653,19.852,332226,0
2017-06-16,19.604,19.877,19.454,19.653,601876,0
2017-06-19,19.703,19.828,19.604,19.703,402465,0
2017-06-20,19.604,19.753,19.255,19.604,464354,0
2017-06-21,19.653,19.852,19.454,19.504,540983,0
2017-06-22,19.504,19.653,19.355,19.504,593337,0
2017-06-23,19.554,19.902,19.405,19.902,1048054,0
2017-06-26,19.902,20.002,19.405,19.454,350893,0
2017-06-27,19.454,19.454,18.808,18.907,581740,0
2017-06-28,18.907,19.007,18.509,18.957,581247,0
2017-06-29,18.957,19.106,18.708,18.907,551529,0
2017-06-30,18.907,19.007,18.708,18.857,589633,0
2017-07-03,18.957,18.957,18.459,18.559,279650,0
2017-07-05,18.559,18.658,18.26,18.31,808040,0
2017-07-06,18.21,18.509,17.912,18.26,420967,0
2017-07-07,18.26,18.683,18.21,18.559,329474,0
2017-07-10,18.559,18.783,18.459,18.559,339123,0
2017-07-11,18.609,18.758,18.409,18.658,367811,0
2017-07-12,18.758,18.907,18.609,18.758,410539,0
2017-07-13,18.758,18.808,18.409,18.708,376996,0
2017-07-14,18.708,18.758,18.509,18.658,333298,0
2017-07-17,19.405,19.405,18.932,19.106,683457,0
2017-07-18,19.156,19.554,18.957,19.106,655963,0
2017-07-19,19.206,19.628,19.156,19.554,329604,0
2017-07-20,19.554,19.604,17.912,17.962,1126913,0
2017-07-21,17.365,17.514,15.772,16.245,2186469,0
2017-07-24,16.569,16.618,16.096,16.22,893030,0
2017-07-25,16.22,16.419,16.121,16.22,504871,0
2017-07-26,16.22,16.419,16.021,16.17,437076,0
2017-07-27,16.22,16.22,15.723,15.922,561073,0
2017-07-28,15.723,16.071,15.673,16.021,693327,0
2017-07-31,16.071,16.17,15.872,16.17,478475,0
2017-08-01,16.17,16.37,16.071,16.27,807896,0
2017-08-02,16.27,16.32,15.872,15.971,580546,0
2017-08-03,16.121,16.419,15.673,16.121,852988,0
2017-08-04,16.315,16.469,15.922,16.32,599845,0
2017-08-07,16.32,16.469,16.22,16.22,537206,0
2017-08-08,16.22,16.519,16.121,16.22,524868,0
2017-08-09,16.121,16.27,16.021,16.121,278281,0
2017-08-10,16.071,16.27,15.971,15.971,532643,0
2017-08-11,16.071,16.27,15.847,15.971,546534,0
2017-08-14,16.17,16.26,15.922,16.021,545842,0
2017-08-15,16.021,16.071,15.698,15.772,507844,0
2017-08-16,15.772,16.021,15.673,15.772,577750,0
2017-08-17,15.772,15.872,15.424,15.474,583249,0
2017-08-18,15.374,16.22,15.374,16.17,871466,0
2017-08-21,16.021,16.17,15.474,15.623,623790,0
2017-08-22,15.723,16.17,15.723,16.121,510545,0
2017-08-23,16.071,16.121,15.872,16.071,424687,0
2017-08-24,16.121,16.27,15.971,16.22,434972,0
2017-08-25,16.22,16.469,16.071,16.37,369718,0
2017-08-28,16.37,16.419,15.922,16.17,567490,0
2017-08-29,16.121,16.414,16.071,16.32,386254,0
2017-08-30,16.27,16.27,16.046,16.22,328215,0
2017-08-31,16.27,16.37,16.146,16.27,453636,0
2017-09-01,16.35,16.45,16.2,16.4,397639,0
2017-09-05,16.4,16.4,16.1,16.25,605196,0
2017-09-06,16.25,16.3,16,16.1,582111,0
2017-09-07,16.2,16.775,16.2,16.5,1238215,0
2017-09-08,16.5,16.6,16.15,16.6,420121,0
2017-09-11,16.55,16.8,16.5,16.65,307645,0
2017-09-12,16.55,16.85,16.55,16.75,273840,0
2017-09-13,16.7,16.925,16.6,16.75,389744,0
2017-09-14,16.7,17.05,16.55,16.9,501618,0
2017-09-15,16.95,17.012,16.75,16.95,972882,0
2017-09-18,16.95,17.2,16.7,16.8,378964,0
2017-09-19,16.75,17,16.65,16.85,313827,0
2017-09-20,16.9,16.95,16.75,16.85,266349,0
2017-09-21,16.8,17.075,16.65,16.9,375574,0
2017-09-22,16.8,17.05,16.8,17,923151,0
2017-09-25,16.95,17.145,16.925,17.05,607471,0
2017-09-26,17.1,17.125,16.925,17.05,669277,0
2017-09-27,17.05,17.55,17.05,17.35,966259,0
2017-09-28,17.35,17.8,17.15,17.7,691876,0
2017-09-29,17.85,17.85,16.95,17.15,706392,0
2017-10-02,17.15,17.3,16.7,17.125,589945,0
2017-10-03,17.2,17.45,17.05,17.325,511059,0
2017-10-04,17.35,17.55,17.25,17.35,280154,0
2017-10-05,17.35,17.45,17.15,17.25,563278,0
2017-10-06,17.25,17.4,17.05,17.3,275846,0
2017-10-09,17.25,17.45,17.2,17.375,239474,0
2017-10-10,17.4,17.8,17.3,17.65,496781,0
2017-10-11,17.6,17.85,17.3,17.45,349751,0
2017-10-12,17.4,17.6,17.3,17.45,338490,0
2017-10-13,17.5,17.8,17.375,17.5,549335,0
2017-10-16,17.5,17.55,17.25,17.5,345946,0
2017-10-17,17.35,17.35,17.075,17.2,306257,0
2017-10-18,17.3,17.775,17.25,17.65,297842,0
2017-10-19,17.65,17.65,17.1,17.35,239951,0
2017-10-20,17.5,17.8,17.3,17.8,546280,0
2017-10-23,17.7,17.75,17.255,17.3,326174,0
2017-10-24,17.45,17.55,16.75,16.85,489084,0
2017-10-25,16.8,17.05,16.6,17,408521,0
2017-10-26,17.15,17.15,16.8,17,195541,0
2017-10-27,17,17.15,16.75,17,271446,0
2017-10-30,16.85,16.9,16.5,16.65,322856,0
2017-10-31,16.7,17.1,16.6,17,480329,0
2017-11-01,17.1,17.1,16.275,16.45,437398,0
2017-11-02,18.05,18.05,16.5,16.55,737270,0
2017-11-03,16.5,16.5,15.7,15.95,858904,0
2017-11-06,15.95,16.15,15.9,15.95,431123,0
2017-11-07,15.9,15.95,15.725,15.85,440371,0
2017-11-08,15.75,15.875,15.675,15.75,412308,0
2017-11-09,15.6,15.8,15.5,15.75,374311,0
2017-11-10,15.8,16.15,15.7,15.9,524347,0
