Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.8,3.8492,3.8,3.8082,25642,0
2005-02-28,3.8163,3.9311,3.8082,3.8246,44838,0
2005-03-01,3.8736,3.8901,3.8082,3.8163,35167,0
2005-03-02,3.8409,3.8901,3.8,3.8246,25935,0
2005-03-03,3.7836,3.8246,3.7427,3.8163,21540,0
2005-03-04,3.8492,3.8572,3.759,3.8492,26815,0
2005-03-07,3.8655,3.9065,3.7753,3.7918,15385,0
2005-03-08,3.7918,3.8655,3.7836,3.7836,21686,0
2005-03-09,3.8082,3.8082,3.7427,3.7427,28719,0
2005-03-10,3.7427,3.7427,3.7181,3.7181,15972,0
2005-03-11,3.759,3.759,3.6771,3.7099,21980,0
2005-03-14,3.6362,3.6771,3.6115,3.6689,26815,0
2005-03-15,3.7181,3.7673,3.6115,3.6771,47914,0
2005-03-16,3.6771,3.6934,3.5296,3.5296,42200,0
2005-03-17,3.5625,3.5625,3.497,3.5461,11136,0
2005-03-18,3.5625,3.5625,3.4642,3.5051,45717,0
2005-03-21,3.497,3.5051,3.497,3.5051,23737,0
2005-03-22,3.5296,3.5296,3.456,3.456,13481,0
2005-03-23,3.456,3.4642,3.3741,3.3823,69601,0
2005-03-24,3.3905,3.5461,3.3823,3.5216,49966,0
2005-03-28,3.5461,3.5625,3.5296,3.5461,11429,0
2005-03-29,3.587,3.6115,3.5216,3.5216,11869,0
2005-03-30,3.5296,3.5625,3.5216,3.5216,13188,0
2005-03-31,3.5625,3.587,3.5216,3.5625,23591,0
2005-04-01,3.587,3.587,3.456,3.456,24324,0
2005-04-04,3.456,3.4642,3.3659,3.3905,14799,0
2005-04-05,3.3659,3.4069,3.3495,3.3823,10257,0
2005-04-06,3.3823,3.4314,3.3578,3.4314,18463,0
2005-04-07,3.4151,3.4478,3.3659,3.4397,6008,0
2005-04-08,3.4397,3.4397,3.3659,3.3905,11869,0
2005-04-11,3.3495,3.3905,3.3086,3.3495,26374,0
2005-04-12,3.325,3.4314,3.325,3.4314,8499,0
2005-04-13,3.4806,3.497,3.3741,3.3905,26815,0
2005-04-14,3.4151,3.4151,3.284,3.284,22126,0
2005-04-15,3.3495,3.3495,3.2759,3.2759,16704,0
2005-04-18,3.2594,3.3004,3.2431,3.2676,13921,0
2005-04-19,3.2676,3.3004,3.2676,3.3004,8499,0
2005-04-20,3.284,3.3004,3.153,3.153,34727,0
2005-04-21,3.194,3.2594,3.1694,3.1857,22712,0
2005-04-22,3.1694,3.1694,3.063,3.1039,28719,0
2005-04-25,3.1284,3.1694,3.0875,3.1694,27401,0
2005-04-26,3.194,3.194,3.1694,3.1775,21980,0
2005-04-27,3.2021,3.2267,3.153,3.1694,30331,0
2005-04-28,3.1366,3.153,3.0711,3.1039,26521,0
2005-04-29,3.153,3.1694,3.0956,3.1039,20953,0
2005-05-02,3.153,3.1857,3.1448,3.1857,15238,0
2005-05-03,3.1857,3.325,3.1857,3.325,28573,0
2005-05-04,3.325,3.587,3.325,3.5706,38684,0
2005-05-05,3.587,3.7427,3.587,3.6525,43373,0
2005-05-06,3.6689,3.6934,3.5789,3.628,35314,0
2005-05-09,3.6035,3.6934,3.587,3.6771,24177,0
2005-05-10,3.6771,3.6771,3.6115,3.6115,15238,0
2005-05-11,3.6115,3.6689,3.6115,3.6115,11576,0
2005-05-12,3.6198,3.6525,3.6115,3.6115,10990,0
2005-05-13,3.6115,3.6525,3.5461,3.5706,17729,0
2005-05-16,3.6115,3.628,3.5789,3.628,10550,0
2005-05-17,3.587,3.6115,3.587,3.587,5714,0
2005-05-18,3.5706,3.6115,3.5706,3.587,10404,0
2005-05-19,3.6035,3.6115,3.5706,3.5789,3810,0
2005-05-20,3.5625,3.5952,3.5625,3.5789,10844,0
2005-05-23,3.5706,3.6115,3.5625,3.6035,11429,0
2005-05-24,3.6035,3.6035,3.5625,3.5625,4982,0
2005-05-25,3.5706,3.5706,3.5461,3.5461,2785,0
2005-05-26,3.5051,3.587,3.5051,3.5461,5568,0
2005-05-27,3.5051,3.5789,3.5051,3.5543,7766,0
2005-05-31,3.5789,3.587,3.5543,3.587,1171,0
2005-06-01,3.5379,3.587,3.5379,3.5789,16704,0
2005-06-02,3.5461,3.587,3.5461,3.587,9816,0
2005-06-03,3.587,3.587,3.5543,3.5706,19049,0
2005-06-06,3.5461,3.587,3.5461,3.587,24031,0
2005-06-07,3.587,3.587,3.5625,3.5625,9378,0
2005-06-08,3.5461,3.5625,3.5461,3.5625,5714,0
2005-06-09,3.5461,3.5625,3.5461,3.5625,4836,0
2005-06-10,3.5625,3.587,3.5461,3.587,2931,0
2005-06-13,3.5625,3.587,3.5051,3.5461,17729,0
2005-06-14,3.5216,3.6035,3.5216,3.5625,13921,0
2005-06-15,3.587,3.6115,3.5625,3.587,21247,0
2005-06-16,3.5461,3.587,3.5461,3.5789,19195,0
2005-06-17,3.5952,3.5952,3.497,3.5296,41321,0
2005-06-20,3.5051,3.5625,3.5051,3.5379,1466,0
2005-06-21,3.5379,3.5461,3.5051,3.5133,2931,0
2005-06-22,3.5216,3.5543,3.497,3.497,16704,0
2005-06-23,3.5051,3.5051,3.4232,3.456,31503,0
2005-06-24,3.456,3.5625,3.456,3.497,104181,0
2005-06-27,3.497,3.5379,3.4642,3.4806,50259,0
2005-06-28,3.497,3.6115,3.497,3.6115,10257,0
2005-06-29,3.6115,3.6115,3.5625,3.587,45569,0
2005-06-30,3.5625,3.5789,3.4806,3.4887,19341,0
2005-07-01,3.497,3.497,3.4887,3.4887,3516,0
2005-07-05,3.4887,3.6115,3.4724,3.587,15385,0
2005-07-06,3.587,3.587,3.4806,3.4806,22565,0
2005-07-07,3.4806,3.497,3.4642,3.4806,39709,0
2005-07-08,3.4887,3.587,3.4887,3.587,38390,0
2005-07-11,3.587,3.6771,3.4887,3.587,40441,0
2005-07-12,3.587,3.5952,3.5216,3.587,19928,0
2005-07-13,3.587,3.6115,3.5706,3.5952,10550,0
2005-07-14,3.5952,3.628,3.5543,3.5625,7620,0
2005-07-15,3.5952,3.6115,3.5952,3.6035,4982,0
2005-07-18,3.5952,3.6115,3.587,3.6035,4689,0
2005-07-19,3.587,3.6771,3.587,3.6689,17583,0
2005-07-20,3.628,3.6689,3.6198,3.6362,15385,0
2005-07-21,3.628,3.6689,3.587,3.587,19928,0
2005-07-22,3.628,3.6934,3.6115,3.6771,13188,0
2005-07-25,3.6771,3.6934,3.5379,3.5379,27548,0
2005-07-26,3.5379,3.628,3.5379,3.6035,7913,0
2005-07-27,3.6035,3.6525,3.5706,3.5706,12895,0
2005-07-28,3.5952,3.7918,3.5543,3.7263,9670,0
2005-07-29,3.7017,3.7099,3.6115,3.6115,16704,0
2005-08-01,3.587,3.6771,3.587,3.6035,12455,0
2005-08-02,3.6035,3.6854,3.587,3.6854,18316,0
2005-08-03,3.6689,3.7263,3.587,3.587,18023,0
2005-08-04,3.5625,3.587,3.456,3.456,59050,0
2005-08-05,3.456,3.5625,3.4314,3.456,41175,0
2005-08-08,3.456,3.5625,3.456,3.5625,19195,0
2005-08-09,3.5625,3.587,3.5216,3.5625,9816,0
2005-08-10,3.5461,3.8326,3.5216,3.5625,60370,0
2005-08-11,3.5461,3.5625,3.5133,3.5461,14213,0
2005-08-12,3.5216,3.5296,3.5051,3.5051,18316,0
2005-08-15,3.5051,3.5543,3.5051,3.5379,5275,0
2005-08-16,3.5379,3.5379,3.497,3.497,14652,0
2005-08-17,3.4806,3.497,3.4724,3.4806,7180,0
2005-08-18,3.4806,3.4806,3.3332,3.3495,34287,0
2005-08-19,3.4151,3.4151,3.3578,3.3659,40441,0
2005-08-22,3.3659,3.3659,3.284,3.3495,19928,0
2005-08-23,3.3659,3.4232,3.3659,3.3659,50699,0
2005-08-24,3.3659,3.3659,3.325,3.325,43373,0
2005-08-25,3.284,3.3004,3.1039,3.2349,105354,0
2005-08-26,3.284,3.3004,3.2185,3.2594,19195,0
2005-08-29,3.2594,3.3168,3.2349,3.2594,8353,0
2005-08-30,3.2349,3.325,3.2103,3.325,35167,0
2005-08-31,3.2922,3.3987,3.284,3.3578,8059,0
2005-09-01,3.4151,3.497,3.3905,3.4806,26815,0
2005-09-02,3.4724,3.4724,3.4151,3.4151,25935,0
2005-09-06,3.4151,3.5216,3.4151,3.4806,24177,0
2005-09-07,3.456,3.5216,3.456,3.497,15092,0
2005-09-08,3.4806,3.5379,3.4642,3.4642,20806,0
2005-09-09,3.4642,3.5133,3.4642,3.497,7180,0
2005-09-12,3.4806,3.5461,3.4806,3.5216,19489,0
2005-09-13,3.5296,3.5296,3.4806,3.497,12455,0
2005-09-14,3.456,3.5216,3.3332,3.3905,54802,0
2005-09-15,3.3659,3.3741,3.3332,3.3332,13481,0
2005-09-16,3.3659,3.4151,3.3332,3.4151,64179,0
2005-09-19,3.456,3.456,3.3987,3.4069,57733,0
2005-09-20,3.4151,3.4151,3.3086,3.3168,20367,0
2005-09-21,3.2922,3.3168,3.2267,3.2267,32237,0
2005-09-22,3.2594,3.2759,3.1694,3.2349,33701,0
2005-09-23,3.2185,3.2594,3.2021,3.2594,20953,0
2005-09-26,3.2594,3.3004,3.2267,3.2922,58171,0
2005-09-27,3.284,3.3659,3.2431,3.3332,109456,0
2005-09-28,3.3659,3.3659,3.2431,3.284,36485,0
2005-09-29,3.2676,3.3741,3.2676,3.3741,60370,0
2005-09-30,3.2267,3.456,3.2267,3.3987,41321,0
2005-10-03,3.3659,3.4314,3.3659,3.4151,51577,0
2005-10-04,3.3987,3.4151,3.325,3.325,9816,0
2005-10-05,3.325,3.325,3.2349,3.2349,19049,0
2005-10-06,3.2349,3.284,3.2185,3.2185,58758,0
2005-10-07,3.2185,3.2185,3.1775,3.2103,13481,0
2005-10-10,3.1775,3.1775,3.1612,3.1612,123523,0
2005-10-11,3.194,3.3413,3.153,3.325,33701,0
2005-10-12,3.3004,3.325,3.2431,3.325,13188,0
2005-10-13,3.3004,3.3413,3.2922,3.325,22858,0
2005-10-14,3.325,3.4314,3.3086,3.3987,16265,0
2005-10-17,3.3659,3.4069,3.325,3.325,14359,0
2005-10-18,3.3659,3.3659,3.3332,3.3413,18023,0
2005-10-19,3.3004,3.3004,3.2676,3.2676,17729,0
2005-10-20,3.2267,3.2267,3.153,3.1612,17144,0
2005-10-21,3.1694,3.194,3.1284,3.153,17583,0
2005-10-24,3.2185,3.2513,3.194,3.2431,6154,0
2005-10-25,3.2594,3.2594,3.1694,3.2185,6739,0
2005-10-26,3.2594,3.2676,3.2185,3.2185,5128,0
2005-10-27,3.2185,3.2349,3.0956,3.1039,19489,0
2005-10-28,3.1284,3.2594,3.1284,3.2594,26228,0
2005-10-31,3.4806,3.4806,3.2349,3.2431,26521,0
2005-11-01,3.2349,3.2676,3.1694,3.2185,6008,0
2005-11-02,3.2185,3.2676,3.2103,3.2431,33408,0
2005-11-03,3.2431,3.2513,3.2103,3.2103,12161,0
2005-11-04,3.1857,3.325,3.1775,3.2185,9816,0
2005-11-07,3.2185,3.3004,3.2185,3.2267,9231,0
2005-11-08,3.2103,3.2103,3.1284,3.1694,17144,0
2005-11-09,3.153,3.2594,3.1039,3.2185,7620,0
2005-11-10,3.194,3.2759,3.063,3.2676,31650,0
2005-11-11,3.2676,3.3086,3.2349,3.284,11282,0
2005-11-14,3.284,3.284,3.2431,3.2431,16265,0
2005-11-15,3.2349,3.284,3.2349,3.2594,17583,0
2005-11-16,3.2431,3.2431,3.1694,3.194,2637,0
2005-11-17,3.2185,3.284,3.2185,3.284,8353,0
2005-11-18,3.284,3.3413,3.284,3.325,14652,0
2005-11-21,3.325,3.325,3.2349,3.2594,53482,0
2005-11-22,3.2103,3.284,3.194,3.2594,8499,0
2005-11-23,3.2431,3.284,3.2349,3.2349,22712,0
2005-11-28,3.284,3.284,3.0875,3.0875,17729,0
2005-11-29,3.153,3.1775,3.1202,3.1775,14213,0
2005-11-30,3.2103,3.2759,3.1775,3.2759,6154,0
2005-12-01,3.2759,3.284,3.2349,3.284,29159,0
2005-12-02,3.2676,3.284,3.2349,3.2431,20953,0
2005-12-05,3.2431,3.284,3.2431,3.2676,21393,0
2005-12-06,3.284,3.3659,3.2594,3.284,47475,0
2005-12-07,3.2676,3.284,3.2349,3.2594,14067,0
2005-12-08,3.2431,3.2594,3.2431,3.2594,12455,0
2005-12-09,3.2759,3.284,3.2513,3.284,17583,0
2005-12-12,3.284,3.3659,3.2594,3.325,32822,0
2005-12-13,3.3413,3.3905,3.284,3.3905,42346,0
2005-12-14,3.3659,3.3905,3.3004,3.3495,19341,0
2005-12-15,3.3659,3.3659,3.2185,3.284,47035,0
2005-12-16,3.2759,3.2759,3.2185,3.2267,80444,0
2005-12-19,3.2185,3.3004,3.2103,3.2185,113999,0
2005-12-20,3.2185,3.4151,3.194,3.3741,84399,0
2005-12-21,3.3741,3.628,3.3659,3.587,35167,0
2005-12-22,3.628,3.6771,3.6115,3.6771,36632,0
2005-12-23,3.6771,4.0293,3.6115,4.0293,60076,0
2005-12-27,4.0293,4.2012,3.9638,4.0948,151070,0
2005-12-28,4.1112,4.1522,4.0293,4.0866,38976,0
2005-12-29,4.0456,4.1275,4.0456,4.0703,21393,0
2005-12-30,4.0783,4.3732,4.0456,4.275,95097,0
2006-01-03,4.7008,4.7663,4.0047,4.0047,260966,0
2006-01-04,4.0047,4.1357,3.8246,4.0783,149311,0
2006-01-05,4.1931,4.1931,3.9638,3.9638,108284,0
2006-01-06,3.9638,3.9638,3.8492,3.8982,37218,0
2006-01-09,3.8409,4.0866,3.8082,3.9801,54215,0
2006-01-10,3.9555,3.9964,3.9065,3.9884,19341,0
2006-01-11,3.9884,3.9884,3.8326,3.9065,30771,0
2006-01-12,3.972,4.0703,3.9065,4.013,23737,0
2006-01-13,4.0456,4.1357,3.9474,4.0703,68281,0
2006-01-17,4.1439,4.3651,4.0948,4.2913,216714,0
2006-01-18,4.1439,4.1685,3.9964,4.1275,94072,0
2006-01-19,4.0783,4.1602,4.0783,4.1275,57733,0
2006-01-20,4.1439,4.1439,3.9311,3.9964,34433,0
2006-01-23,3.9555,4.1357,3.9474,4.0047,37072,0
2006-01-24,4.0047,4.1439,3.9964,4.0783,42932,0
2006-01-25,4.0456,4.1439,4.0456,4.1357,52164,0
2006-01-26,4.1112,4.3323,4.0703,4.275,89235,0
2006-01-27,4.3405,4.3814,4.2586,4.2832,154733,0
2006-01-30,4.1685,4.3486,4.0866,4.1522,162646,0
2006-01-31,4.1357,4.2913,4.0948,4.2094,60662,0
2006-02-01,4.2667,4.2913,4.1029,4.2667,103596,0
2006-02-02,4.2176,4.2913,4.1439,4.1767,71652,0
2006-02-03,4.1767,4.2422,4.0539,4.1193,93631,0
2006-02-06,4.1685,4.3651,4.1685,4.275,100518,0
2006-02-07,4.2504,4.578,4.2504,4.5124,110776,0
2006-02-08,4.5124,4.5698,4.3569,4.4879,54215,0
2006-02-09,4.4961,4.5124,4.3732,4.4633,25935,0
2006-02-10,4.4387,4.4797,4.3732,4.447,14213,0
2006-02-13,4.4224,4.447,4.3486,4.3732,49526,0
2006-02-14,4.3814,4.4879,4.3814,4.447,12161,0
2006-02-15,4.4224,4.5124,4.3405,4.4142,36778,0
2006-02-16,4.4387,4.4633,4.2422,4.3896,26669,0
2006-02-17,4.4387,4.4387,4.3405,4.3405,33408,0
2006-02-21,4.3486,4.3814,4.316,4.3405,95975,0
2006-02-22,4.3896,4.3979,4.3077,4.3405,30185,0
2006-02-23,4.3405,4.4387,4.3077,4.3651,50991,0
2006-02-24,4.3651,4.3896,4.3405,4.3651,37657,0
2006-02-27,4.3651,4.3814,4.2913,4.316,24471,0
2006-02-28,4.2913,4.3077,4.1602,4.2094,39123,0
2006-03-01,4.2341,4.6271,4.1931,4.4551,100372,0
2006-03-02,4.4797,4.6271,4.3732,4.5616,25642,0
2006-03-03,4.5124,4.5862,4.4715,4.4797,27254,0
2006-03-06,4.4551,4.4797,4.316,4.3323,33408,0
2006-03-07,4.316,4.406,4.2094,4.316,127185,0
2006-03-08,4.2913,4.3323,4.2667,4.2913,15972,0
2006-03-09,4.275,4.3896,4.275,4.3569,13481,0
2006-03-10,4.3732,4.3732,4.2913,4.3405,13773,0
2006-03-13,4.316,4.7172,4.316,4.5124,104474,0
2006-03-14,4.5124,4.537,4.4142,4.4633,101543,0
2006-03-15,4.4142,4.5862,4.3896,4.537,98613,0
2006-03-16,4.537,4.75,4.5124,4.578,55388,0
2006-03-17,4.578,4.6025,4.4879,4.578,96709,0
2006-03-20,4.5943,4.6025,4.4879,4.4879,64326,0
2006-03-21,4.4633,4.537,4.4305,4.4305,77074,0
2006-03-22,4.4633,4.5043,4.3896,4.4633,27694,0
2006-03-23,4.4387,4.6108,4.4305,4.5698,46156,0
2006-03-24,4.578,5.0693,4.578,4.8728,209827,0
2006-03-27,4.8728,5.1185,4.8319,4.9711,59050,0
2006-03-28,4.9957,6.0111,4.9957,5.5525,293055,0
2006-03-29,5.6262,6.0357,5.6016,5.8965,192977,0
2006-03-30,5.831,6.2077,5.4871,5.5607,208362,0
2006-03-31,5.6016,5.7,5.5607,5.6426,277524,0
2006-04-03,5.6426,5.6426,5.3642,5.5116,78099,0
2006-04-04,5.5607,5.6754,5.4215,5.659,477242,0
2006-04-05,6.0767,6.9365,6.0767,6.7237,4301468,0
2006-04-06,6.822,7.3051,6.7646,7.1987,2292573,0
2006-04-07,7.4034,7.6736,7.215,7.4444,2634716,0
2006-04-10,7.559,7.559,6.822,7.1249,1732251,0
2006-04-11,6.822,6.9939,6.5843,6.7401,933529,0
2006-04-12,6.6418,6.953,6.5353,6.5926,611020,0
2006-04-13,6.5926,6.7318,6.5353,6.6089,432110,0
2006-04-17,6.6089,6.8956,6.6089,6.8055,480318,0
2006-04-18,6.9039,6.9039,6.5843,6.7646,277230,0
2006-04-19,6.6745,6.781,6.6253,6.781,370276,0
2006-04-20,6.7237,7.1822,6.6745,7.1822,563545,0
2006-04-21,7.2314,7.4361,7.0184,7.3297,565743,0
2006-04-24,7.3625,7.3625,7.1168,7.1822,273128,0
2006-04-25,7.1822,7.1822,7.0184,7.1741,190926,0
2006-04-26,7.2969,7.4934,7.0922,7.387,474604,0
2006-04-27,7.4115,7.7964,7.1904,7.7474,648532,0
2006-04-28,7.3215,7.7964,7.3215,7.4853,385515,0
2006-05-01,7.559,7.7228,7.5098,7.5426,282067,0
2006-05-02,7.6491,7.6736,7.4607,7.518,231514,0
2006-05-03,7.5098,7.6491,7.5017,7.6082,168800,0
2006-05-04,7.559,7.9684,7.559,7.8784,535266,0
2006-05-05,7.9684,7.9684,7.559,7.6409,380239,0
2006-05-08,7.6409,7.6409,7.1413,7.256,610141,0
2006-05-09,7.4934,7.559,7.3542,7.4524,344486,0
2006-05-10,7.4279,7.5017,7.3133,7.3625,236349,0
2006-05-11,7.3215,7.3215,6.9939,7.0676,363975,0
2006-05-12,7.043,7.0512,6.6745,6.9039,310786,0
2006-05-15,6.822,6.8711,6.6582,6.7482,185797,0
2006-05-16,6.6745,6.822,6.6745,6.7892,137150,0
2006-05-17,7.0103,7.0103,6.5599,6.8301,270344,0
2006-05-18,6.822,7.0103,6.4451,6.5599,177591,0
2006-05-19,6.5599,6.6745,6.2896,6.5107,225506,0
2006-05-22,6.5107,6.5353,6.2568,6.4861,255984,0
2006-05-23,6.4861,6.6908,6.3879,6.4206,124989,0
2006-05-24,6.3387,6.4615,6.1175,6.2813,201036,0
2006-05-25,6.2404,6.4451,6.1914,6.4288,195175,0
2006-05-26,6.4615,6.5843,6.4288,6.4615,53776,0
2006-05-30,6.3797,6.3797,6.1914,6.2487,140227,0
2006-05-31,6.265,6.4371,6.2404,6.3469,106233,0
2006-06-01,6.3387,6.9202,6.2733,6.8792,258181,0
2006-06-02,6.8956,7.3788,6.8711,7.0758,340384,0
2006-06-05,7.0758,7.1413,6.6991,6.6991,151656,0
2006-06-06,6.6991,6.7318,6.4861,6.6908,100079,0
2006-06-07,6.7318,6.8137,6.5843,6.6582,112826,0
2006-06-08,6.6089,6.6089,6.2896,6.4125,139934,0
2006-06-09,6.3632,6.5107,6.3552,6.4206,101543,0
2006-06-12,6.3469,6.4371,6.2404,6.2404,160008,0
2006-06-13,6.2159,6.2159,5.8473,5.9047,193417,0
2006-06-14,5.831,5.9948,5.7245,5.7409,164404,0
2006-06-15,5.7982,6.0603,5.7491,6.0439,114145,0
2006-06-16,6.0521,6.2896,5.7982,5.8719,256570,0
2006-06-19,5.8719,5.9538,5.7654,5.7819,64912,0
2006-06-20,5.7819,5.8965,5.7819,5.8555,52311,0
2006-06-21,5.8473,6.0685,5.831,5.9948,77514,0
2006-06-22,5.9948,6.2896,5.9702,6.1504,153562,0
2006-06-23,6.1012,6.3552,6.0603,6.2159,94364,0
2006-06-26,6.2813,6.5107,6.2159,6.4944,92020,0
2006-06-27,6.5353,6.5763,6.3142,6.5024,145063,0
2006-06-28,6.5353,6.5434,6.2896,6.4615,56413,0
2006-06-29,6.4615,7.0267,6.4534,7.0184,174955,0
2006-06-30,6.8956,7.2396,6.8546,6.9939,316646,0
2006-07-03,6.9448,7.084,6.8956,7.0184,70772,0
2006-07-05,7.0184,7.4198,7.0184,7.4115,240598,0
2006-07-06,7.4444,7.6901,7.4115,7.6162,286754,0
2006-07-07,7.6655,7.6655,7.2887,7.2969,131728,0
2006-07-10,7.3297,7.4115,7.1003,7.3297,110189,0
2006-07-11,7.3297,7.4198,7.1168,7.387,154001,0
2006-07-12,7.3379,7.8948,7.1495,7.8293,316939,0
2006-07-13,7.821,8.5336,7.4361,8.2633,740405,0
2006-07-14,8.4271,8.5581,7.8539,8.2388,665822,0
2006-07-17,8.2388,8.4025,7.8866,7.9193,270198,0
2006-07-18,7.9931,8.1159,7.5917,7.7637,340092,0
2006-07-19,7.6655,7.9193,7.6082,7.6818,528965,0
2006-07-20,7.6327,7.7637,7.5917,7.6082,322947,0
2006-07-21,7.6162,7.7474,7.3215,7.6491,214810,0
2006-07-24,7.7474,8.0177,7.6491,7.7964,375550,0
2006-07-25,8.0422,8.0422,7.6981,7.7228,388152,0
2006-07-26,7.8456,7.8948,7.6572,7.8702,350201,0
2006-07-27,7.8702,8.2633,7.8702,8.1404,383610,0
2006-07-28,8.1814,8.2879,7.9275,8.0913,238107,0
2006-07-31,8.0913,8.0913,7.8702,8.0257,195175,0
2006-08-01,8.0257,8.0913,7.7474,7.8293,233859,0
2006-08-02,7.9438,8.1978,7.8619,8.1486,261845,0
2006-08-03,8.0913,8.2388,8.0012,8.1486,195468,0
2006-08-04,8.1486,8.4352,8.0422,8.1241,378188,0
2006-08-07,8.1322,8.1322,7.3297,7.346,631681,0
2006-08-08,7.3133,7.3297,7.0758,7.215,284410,0
2006-08-09,7.2641,7.4198,7.1741,7.3542,186970,0
2006-08-10,7.3379,7.8456,7.2887,7.78,300968,0
2006-08-11,7.7637,7.7964,7.4853,7.772,353718,0
2006-08-14,7.7964,7.8866,7.7474,7.8293,223894,0
2006-08-15,7.8948,7.9112,7.8293,7.8784,268439,0
2006-08-16,7.8948,7.8948,7.5672,7.8129,244262,0
2006-08-17,7.8702,7.8702,7.7391,7.7554,147700,0
2006-08-18,7.7637,7.8456,7.6901,7.7146,102423,0
2006-08-21,7.6655,7.6655,7.387,7.4771,122791,0
2006-08-22,7.4689,7.5836,7.387,7.4689,137004,0
2006-08-23,7.4689,7.4689,7.2969,7.3625,153854,0
2006-08-24,7.3133,7.4934,7.3133,7.4934,108870,0
2006-08-25,7.4934,7.4934,7.387,7.387,91873,0
2006-08-28,7.3625,7.3625,6.9939,7.0267,256131,0
2006-08-29,7.0267,7.1577,6.953,7.043,241184,0
2006-08-30,7.043,7.1904,7.043,7.1249,117369,0
2006-08-31,7.0512,7.1168,6.8465,6.8546,164698,0
2006-09-01,6.8301,7.084,6.8301,6.9858,191072,0
2006-09-05,6.9939,7.1741,6.9939,7.1659,198985,0
2006-09-06,6.9693,7.0676,6.9448,6.9611,159862,0
2006-09-07,6.8465,6.8546,6.4615,6.4944,324999,0
2006-09-08,6.6991,6.6991,6.4125,6.4451,303312,0
2006-09-11,6.4451,6.4451,6.1668,6.3552,432990,0
2006-09-12,6.3387,6.3387,6.1504,6.265,185650,0
2006-09-13,6.265,6.4125,6.2568,6.3142,145502,0
2006-09-14,6.2896,6.2896,6.1012,6.1012,190926,0
2006-09-15,6.134,6.1914,6.0767,6.093,192977,0
2006-09-18,6.093,6.1749,5.9948,6.0357,143451,0
2006-09-19,6.134,6.1914,5.9948,6.003,128945,0
2006-09-20,6.0111,6.1914,6.0111,6.093,180816,0
2006-09-21,6.1012,6.1749,6.0111,6.0439,165137,0
2006-09-22,6.0603,6.1012,6.0193,6.0685,103596,0
2006-09-25,6.0439,6.1422,5.8965,5.9457,148140,0
2006-09-26,5.9457,5.9784,5.8638,5.9538,120006,0
2006-09-27,5.9211,5.9457,5.6918,5.7245,287635,0
2006-09-28,5.7245,5.8473,5.7245,5.831,119421,0
2006-09-29,5.8473,5.8883,5.7819,5.8064,144917,0
2006-10-02,5.6181,5.831,5.4624,5.4624,261405,0
2006-10-03,5.4297,5.5853,5.3069,5.4788,271077,0
2006-10-04,5.528,5.8965,5.528,5.8719,213930,0
2006-10-05,5.8719,5.8965,5.7328,5.8228,118981,0
2006-10-06,5.8228,5.831,5.6262,5.6344,143157,0
2006-10-09,5.5116,5.5853,5.5116,5.569,174955,0
2006-10-10,5.6016,5.6099,5.5116,5.6016,47914,0
2006-10-11,5.6016,5.6262,5.5116,5.5362,76340,0
2006-10-12,5.5443,5.6016,5.4378,5.5853,159130,0
2006-10-13,5.5853,5.6509,5.5197,5.569,167335,0
2006-10-16,5.5607,5.9211,5.5607,5.8473,139055,0
2006-10-17,5.7736,5.8228,5.6672,5.7654,184479,0
2006-10-18,5.7736,5.8719,5.7736,5.8228,109016,0
2006-10-19,5.8228,5.9702,5.8228,5.9538,84253,0
2006-10-20,6.0439,6.0439,5.831,5.8392,89089,0
2006-10-23,5.831,5.831,5.7328,5.79,121178,0
2006-10-24,5.7491,5.8228,5.6181,5.7491,168214,0
2006-10-25,5.7491,5.9047,5.7,5.8473,122644,0
2006-10-26,5.9047,5.962,5.8064,5.9538,75462,0
2006-10-27,5.9211,5.9292,5.7982,5.8473,105793,0
2006-10-30,5.7491,5.8146,5.5853,5.5853,99345,0
2006-10-31,5.569,5.6672,5.569,5.5853,143011,0
2006-11-01,5.5853,5.7819,5.5607,5.7245,173635,0
2006-11-02,5.6672,5.6672,5.4871,5.4871,128212,0
2006-11-03,5.5116,5.6426,5.4952,5.6099,99932,0
2006-11-06,5.6099,5.7163,5.5771,5.6918,106379,0
2006-11-07,5.6262,5.7245,5.5607,5.6754,94072,0
2006-11-08,5.6262,5.8473,5.6016,5.8064,109310,0
2006-11-09,5.8064,5.9457,5.7163,5.8801,183159,0
2006-11-10,5.8473,5.8965,5.7654,5.8801,137883,0
2006-11-13,5.8555,5.9211,5.7819,5.8473,50259,0
2006-11-14,5.8473,5.8719,5.6344,5.7163,131875,0
2006-11-15,5.7,5.8555,5.6754,5.8555,179790,0
2006-11-16,5.8555,5.9047,5.7245,5.79,175101,0
2006-11-17,5.7982,5.8801,5.7,5.8555,114732,0
2006-11-20,5.8392,5.9211,5.7654,5.8801,113853,0
2006-11-21,5.8473,5.9702,5.8473,5.9211,132314,0
2006-11-22,5.9457,6.0111,5.8801,5.9702,49380,0
2006-11-24,5.9047,6.2077,5.9047,6.1914,89235,0
2006-11-27,6.1914,6.3797,6.1585,6.3306,206897,0
2006-11-28,6.3715,6.3715,6.2404,6.265,533361,0
2006-11-29,6.265,6.3879,6.2241,6.2978,184479,0
2006-11-30,6.2978,6.3387,6.1012,6.1585,138909,0
2006-12-01,6.1422,6.1422,5.9292,6.0276,90407,0
2006-12-04,6.0276,6.2568,6.003,6.1585,126307,0
2006-12-05,6.1914,7.0349,6.1914,6.9365,440169,0
2006-12-06,6.9365,6.9365,6.7154,6.7401,275033,0
2006-12-07,6.7482,6.8301,6.6991,6.7073,165576,0
2006-12-08,6.6991,6.8301,6.6828,6.7401,126746,0
2006-12-11,6.6745,6.9365,6.6745,6.822,159569,0
2006-12-12,6.822,7.0512,6.7237,6.8055,111655,0
2006-12-13,6.7237,6.7318,6.4125,6.6745,358993,0
2006-12-14,6.6253,6.7154,6.6253,6.6991,144623,0
2006-12-15,6.6991,6.7318,6.5353,6.568,172317,0
2006-12-18,6.519,6.568,6.2733,6.3306,160887,0
2006-12-19,6.2896,6.5763,6.0685,6.5353,181694,0
2006-12-20,6.5353,6.7318,6.5353,6.6582,110042,0
2006-12-21,6.6253,6.6991,6.6253,6.6582,150191,0
2006-12-22,6.6582,6.6582,6.3387,6.5599,98320,0
2006-12-26,6.5107,6.6253,6.478,6.6253,149752,0
2006-12-27,6.6745,6.8711,6.6499,6.822,129676,0
2006-12-28,6.7727,6.9448,6.6991,6.912,89382,0
2006-12-29,6.8956,6.9693,6.7237,6.8383,252613,0
2007-01-03,6.8711,6.8711,6.5353,6.6745,322947,0
2007-01-04,6.6745,6.6745,6.5353,6.5599,149898,0
2007-01-05,6.527,6.7973,6.3961,6.4206,105793,0
2007-01-08,6.3387,6.3797,6.1914,6.1994,133780,0
2007-01-09,6.1914,6.2896,6.1175,6.2159,59344,0
2007-01-10,6.1749,6.2404,6.1258,6.1585,87477,0
2007-01-11,6.3387,6.519,6.3387,6.4861,111068,0
2007-01-12,6.4698,6.7154,6.4125,6.5353,116344,0
2007-01-16,6.568,6.6009,6.5353,6.5599,108724,0
2007-01-17,6.5353,7.1987,6.5353,7.0758,205725,0
2007-01-18,7.0758,7.4607,7.0758,7.2806,246166,0
2007-01-19,7.2806,7.2806,6.9039,7.0021,99640,0
2007-01-22,6.953,7.043,6.9039,6.9039,79858,0
2007-01-23,6.9039,7.0021,6.8546,6.9039,89235,0
2007-01-24,6.9284,7.0676,6.8465,6.8792,77367,0
2007-01-25,6.9202,6.9365,6.6499,6.6499,81470,0
2007-01-26,6.6499,6.7727,6.6499,6.7727,50991,0
2007-01-29,6.7401,6.9202,6.6908,6.8465,110481,0
2007-01-30,6.8711,6.9693,6.7482,6.8465,41614,0
2007-01-31,6.822,6.9202,6.7973,6.9039,66378,0
2007-02-01,6.8956,7.0021,6.6908,6.6991,48500,0
2007-02-02,6.6991,6.7892,6.6335,6.6418,23151,0
2007-02-05,6.5926,6.7727,6.527,6.7646,71066,0
2007-02-06,6.7318,6.7564,6.5763,6.5843,51137,0
2007-02-07,6.5843,6.6253,6.4288,6.478,128945,0
2007-02-08,6.5353,6.5353,6.478,6.527,64033,0
2007-02-09,6.5107,6.7154,6.5107,6.6335,58171,0
2007-02-12,6.6745,6.6745,6.5599,6.6663,82936,0
2007-02-13,6.6582,6.6582,6.5843,6.6009,93924,0
2007-02-14,6.5926,6.6991,6.5843,6.6418,65938,0
2007-02-15,6.6089,6.6991,6.5843,6.5926,60370,0
2007-02-16,6.5926,6.6172,6.4861,6.6089,38684,0
2007-02-20,6.568,6.5843,6.4615,6.5843,53629,0
2007-02-21,6.5107,6.7482,6.5024,6.6991,46596,0
2007-02-22,6.7482,6.8465,6.6009,6.8301,55680,0
2007-02-23,6.8301,6.8956,6.7237,6.8137,76194,0
2007-02-26,6.7973,6.8055,6.6745,6.7646,48940,0
2007-02-27,6.7237,6.7237,6.3142,6.3715,175687,0
2007-02-28,6.3142,6.3879,6.265,6.3632,171877,0
2007-03-01,6.3552,6.6991,6.3387,6.6991,177005,0
2007-03-02,6.6499,6.7154,6.3142,6.3879,105793,0
2007-03-05,6.3387,6.4698,6.2896,6.4042,89529,0
2007-03-06,6.4042,6.5926,6.3879,6.519,131728,0
2007-03-07,6.4944,6.4944,6.3387,6.4125,60810,0
2007-03-08,6.4371,6.478,6.3879,6.4288,63301,0
2007-03-09,6.5353,7.0103,6.5353,6.9202,211292,0
2007-03-12,6.9448,7.3625,6.9448,7.256,175540,0
2007-03-13,7.2641,7.5836,7.0103,7.1003,227557,0
2007-03-14,7.1168,7.4607,6.9039,7.3133,241038,0
2007-03-15,7.3133,7.3542,7.1085,7.3297,152096,0
2007-03-16,7.3379,7.387,7.1741,7.3051,179642,0
2007-03-19,7.3297,7.7146,7.3297,7.5263,171877,0
2007-03-20,7.5343,7.78,7.5263,7.7228,132314,0
2007-03-21,7.7474,8.0831,7.7064,8.0257,360166,0
2007-03-22,8.1322,8.337,8.0831,8.3207,520027,0
2007-03-23,8.4189,8.4189,7.6901,7.8619,203820,0
2007-03-26,7.8702,8.2551,7.7228,8.165,209096,0
2007-03-27,8.1241,8.2388,8.0177,8.165,134659,0
2007-03-28,8.1569,8.206,8.1159,8.1486,225506,0
2007-03-29,8.2141,8.337,8.1322,8.3288,179642,0
2007-03-30,8.3288,8.5499,8.0503,8.5499,391669,0
2007-04-02,8.5581,8.7873,8.5253,8.5909,150777,0
2007-04-03,8.64,8.771,8.4926,8.4926,132021,0
2007-04-04,8.4926,8.7219,8.4926,8.6646,172903,0
2007-04-05,8.6974,8.7219,8.6072,8.6318,130263,0
2007-04-09,8.5581,8.6974,8.3533,8.5663,203234,0
2007-04-10,8.4926,8.5336,8.3616,8.3616,131582,0
2007-04-11,8.3616,8.4025,8.0094,8.0995,120446,0
2007-04-12,8.1322,8.4107,8.1241,8.3124,97880,0
2007-04-13,8.3533,8.5417,8.2388,8.3533,196640,0
2007-04-16,8.4025,8.6318,8.4025,8.5663,201622,0
2007-04-17,8.599,8.6482,8.2633,8.4025,104621,0
2007-04-18,8.4025,8.4598,8.2714,8.2879,103888,0
2007-04-19,8.2141,8.2141,8.0995,8.1732,785682,0
2007-04-20,8.2469,8.2879,8.0995,8.2551,132753,0
2007-04-23,8.2305,8.2551,8.0422,8.1486,64472,0
2007-04-24,8.1486,8.206,7.8702,7.8702,157664,0
2007-04-25,7.8948,7.9684,7.8456,7.9112,113119,0
2007-04-26,7.9193,7.9848,7.6981,7.8866,165430,0
2007-04-27,7.8539,7.8619,7.6572,7.6736,75023,0
2007-04-30,7.6655,7.6655,7.5098,7.5836,822021,0
2007-05-01,7.5836,7.6736,7.4361,7.6491,81323,0
2007-05-02,7.6981,7.7637,7.6245,7.7474,61249,0
2007-05-03,7.7964,8.0422,7.731,7.8948,155906,0
2007-05-04,7.8948,7.9112,7.2641,7.3215,159715,0
2007-05-07,7.2641,7.731,7.2478,7.5672,119274,0
2007-05-08,7.5426,7.5426,7.2723,7.3379,85573,0
2007-05-09,7.3215,7.387,7.2314,7.256,59490,0
2007-05-10,7.4934,7.4934,7.0349,7.0349,124695,0
2007-05-11,7.0349,7.3379,7.0184,7.2806,99199,0
2007-05-14,7.2887,7.2887,6.9202,6.9448,100518,0
2007-05-15,6.9448,7.1249,6.9365,7.043,89235,0
2007-05-16,7.043,7.1822,7.0184,7.0676,59930,0
2007-05-17,7.043,7.0594,6.781,6.8301,81470,0
2007-05-18,6.8301,7.1987,6.7318,7.1741,132314,0
2007-05-21,7.1741,7.2314,7.0021,7.1249,90468,0
2007-05-22,7.1168,7.1168,6.7727,6.8055,94803,0
2007-05-23,6.7727,7.215,6.7727,7.1331,212466,0
2007-05-24,7.1331,7.1904,6.9039,6.9284,103009,0
2007-05-25,6.9775,7.7474,6.953,7.7228,282945,0
2007-05-29,7.8948,8.0585,7.821,7.9275,219059,0
2007-05-30,7.9275,7.9767,7.8129,7.9684,120152,0
2007-05-31,8.4844,8.5663,8.1404,8.1732,353010,0
2007-06-01,8.337,8.337,8.0995,8.1978,139079,0
2007-06-04,8.2469,8.2469,7.9848,8.034,80224,0
2007-06-05,8.0177,8.0177,7.6901,7.7146,109284,0
2007-06-06,7.6818,7.7064,7.6082,7.6818,71433,0
2007-06-07,7.6655,7.7228,7.4607,7.4689,92068,0
2007-06-08,7.4607,7.5017,7.3297,7.4198,53482,0
2007-06-11,7.4198,7.4771,7.3215,7.3542,56168,0
2007-06-12,7.3952,7.6327,7.1413,7.387,54453,0
2007-06-13,7.2314,7.5343,7.1577,7.3542,44616,0
2007-06-14,7.4689,7.518,7.256,7.5017,103492,0
2007-06-15,7.7064,7.7064,7.4279,7.6162,94617,0
2007-06-18,7.7474,7.9275,7.6655,7.731,65347,0
2007-06-19,7.7228,7.9275,7.6082,7.6491,42319,0
2007-06-20,7.7554,7.7554,7.4034,7.4034,88535,0
2007-06-21,7.3379,7.4115,7.0021,7.0184,178581,0
2007-06-22,7.0349,7.2396,6.8137,6.8465,214363,0
2007-06-25,6.8792,7.0594,6.8711,6.9693,233995,0
2007-06-26,7.1003,7.256,6.9693,6.9939,138591,0
2007-06-27,6.9939,7.2806,6.8055,6.9448,198515,0
2007-06-28,6.912,7.1249,6.7073,6.8874,245156,0
2007-06-29,6.9939,7.084,6.6172,6.7318,208864,0
2007-07-02,6.822,6.9284,6.781,6.8301,131734,0
2007-07-03,7.0021,7.0021,6.6663,6.7237,82755,0
2007-07-05,6.7237,6.7237,6.568,6.5843,202527,0
2007-07-06,6.5763,6.6663,6.5353,6.6089,215671,0
2007-07-09,6.6089,6.9939,6.6089,6.8055,147466,0
2007-07-10,6.7401,6.8383,6.6089,6.6991,90758,0
2007-07-11,6.7237,7.0512,6.6745,7.0349,210719,0
2007-07-12,7.1085,7.2806,7.0184,7.2806,198241,0
2007-07-13,7.2887,7.2969,7.1085,7.2232,194339,0
2007-07-16,7.2396,7.2396,6.8465,6.9448,319251,0
2007-07-17,6.9939,7.0184,6.7892,7.0103,218261,0
2007-07-18,7.0512,7.0512,6.6828,6.7973,300138,0
2007-07-19,6.8956,6.9202,6.5843,6.6253,341600,0
2007-07-20,6.5843,6.6335,6.4615,6.519,392941,0
2007-07-23,6.527,6.5843,6.265,6.3306,372974,0
2007-07-24,6.2813,6.4451,6.1504,6.2568,499366,0
2007-07-25,6.2733,6.3387,6.1914,6.2487,348054,0
2007-07-26,6.2896,6.306,5.8883,6.1668,416242,0
2007-07-27,6.3142,6.3306,6.093,6.1095,204366,0
2007-07-30,6.1831,6.3715,6.0521,6.3306,180953,0
2007-07-31,6.3797,6.3797,6.2487,6.265,232398,0
2007-08-01,6.2568,6.265,6.0521,6.134,118314,0
2007-08-02,6.1504,6.2568,6.0357,6.1504,100759,0
2007-08-03,6.1095,6.1095,5.8228,5.8555,227014,0
2007-08-06,5.831,6.265,5.831,6.2077,338180,0
2007-08-07,6.1831,6.1831,5.9047,6.1012,356514,0
2007-08-08,6.1422,6.2896,6.0193,6.1585,411126,0
2007-08-09,6.0111,6.1668,6.003,6.0767,163508,0
2007-08-10,5.962,6.2323,5.9374,6.1258,222076,0
2007-08-13,6.1258,6.134,6.0767,6.1175,173841,0
2007-08-14,6.1095,6.2323,6.0439,6.0521,81631,0
2007-08-15,6.093,6.1258,6.0193,6.0193,85647,0
2007-08-16,6.1422,6.1422,5.9784,6.1258,108644,0
2007-08-17,6.306,6.3306,6.1012,6.2487,188492,0
2007-08-20,6.3223,6.3306,6.003,6.093,158039,0
2007-08-21,5.962,6.1175,5.9292,6.0521,56915,0
2007-08-22,6.1012,6.5763,6.0767,6.478,256330,0
2007-08-23,6.4861,6.519,6.3632,6.3961,89596,0
2007-08-24,6.3142,6.5517,6.3142,6.4451,57737,0
2007-08-27,6.4451,6.4861,6.3797,6.4288,59973,0
2007-08-28,6.3715,6.478,6.2077,6.3552,115087,0
2007-08-29,6.3632,6.5107,6.3142,6.4861,51914,0
2007-08-30,6.4206,6.519,6.306,6.478,98668,0
2007-08-31,6.5517,6.6335,6.3961,6.5926,106810,0
2007-09-04,6.5843,6.6253,6.3469,6.4451,155186,0
2007-09-05,6.4206,6.5843,6.3961,6.519,107563,0
2007-09-06,6.527,6.568,6.3797,6.4042,78496,0
2007-09-07,6.1422,6.1422,5.5443,5.79,600992,0
2007-09-10,5.7654,5.7654,5.569,5.6016,336832,0
2007-09-11,5.6344,5.6426,5.3723,5.4297,138430,0
2007-09-12,5.4052,5.4624,5.3233,5.4378,141119,0
2007-09-13,5.4543,5.5034,5.3559,5.4461,114199,0
2007-09-14,5.3888,5.4624,5.3559,5.4543,139851,0
2007-09-17,5.4297,5.4871,5.2986,5.2986,98416,0
2007-09-18,5.3069,5.3233,5.1921,5.1921,94436,0
2007-09-19,5.2004,5.3233,4.9793,5.1675,270318,0
2007-09-20,5.1675,5.2331,5.0448,5.1675,152346,0
2007-09-21,5.1758,5.2494,5.1431,5.2168,210578,0
2007-09-24,5.1675,5.2168,5.1349,5.1595,89820,0
2007-09-25,5.1102,5.1675,5.0612,5.1431,55843,0
2007-09-26,5.1512,5.1512,5.0366,5.0776,119610,0
2007-09-27,5.0857,5.274,5.0857,5.274,144296,0
2007-09-28,5.266,5.3313,5.1512,5.315,114959,0
2007-10-01,5.2986,5.7982,5.2577,5.7982,157214,0
2007-10-02,5.7982,5.9374,5.6426,5.7245,128005,0
2007-10-03,5.7163,5.9129,5.7,5.8064,69460,0
2007-10-04,5.8146,5.831,5.659,5.8228,40987,0
2007-10-05,5.8638,5.9374,5.7,5.8883,70313,0
2007-10-08,5.8965,5.9457,5.8473,5.9457,29171,0
2007-10-09,5.9538,5.9538,5.8638,5.8638,54780,0
2007-10-10,5.9457,5.9457,5.6918,5.7163,42265,0
2007-10-11,5.6918,5.7654,5.6835,5.7328,168751,0
2007-10-12,5.7245,5.8473,5.6754,5.8064,63824,0
2007-10-15,5.7982,5.7982,5.5443,5.7245,72873,0
2007-10-16,5.7245,5.7573,5.6509,5.7163,22615,0
2007-10-17,5.79,5.79,5.6181,5.7081,35549,0
2007-10-18,5.6181,5.7245,5.5116,5.6835,47041,0
2007-10-19,5.6754,5.7245,5.266,5.3233,86839,0
2007-10-22,5.2823,5.5362,5.1921,5.2331,75999,0
2007-10-23,5.2823,5.3233,5.2004,5.274,92187,0
2007-10-24,5.3559,5.4297,5.1758,5.2004,135908,0
2007-10-25,5.2414,5.3233,5.1595,5.274,113483,0
2007-10-26,5.3233,5.3723,5.1431,5.3479,58784,0
2007-10-29,5.3233,5.3479,5.2004,5.2986,85737,0
2007-10-30,5.2494,5.266,5.1512,5.1921,101103,0
2007-10-31,5.2168,5.2577,5.1102,5.2085,60798,0
2007-11-01,5.1185,5.3233,5.0366,5.0366,96561,0
2007-11-02,5.0776,5.1185,5.0283,5.0693,77037,0
2007-11-05,5.0203,5.1431,4.9957,5.053,100733,0
2007-11-06,5.053,5.1758,4.9793,4.9957,114197,0
2007-11-07,4.9464,4.9629,4.8565,4.8645,112009,0
2007-11-08,4.8974,4.9957,4.7581,4.7663,87848,0
2007-11-09,4.6927,4.7663,4.6353,4.6599,203965,0
2007-11-12,4.6844,4.7663,4.6108,4.6599,100782,0
2007-11-13,4.7746,4.8155,4.6353,4.6844,66459,0
2007-11-14,4.6353,4.6681,4.4305,4.6599,105752,0
2007-11-15,4.6271,4.8728,4.6271,4.7581,110082,0
2007-11-16,4.7663,4.7663,4.6517,4.709,109196,0
2007-11-19,4.6517,4.709,4.6517,4.6599,57008,0
2007-11-20,4.6517,4.6844,4.6108,4.6599,52965,0
2007-11-21,4.6189,4.6517,4.5289,4.578,34785,0
2007-11-23,4.6025,4.6435,4.3896,4.6025,11003,0
2007-11-26,4.578,4.6599,4.5043,4.5206,86809,0
2007-11-27,4.5289,4.5534,4.4715,4.4715,69780,0
2007-11-28,4.5043,4.6025,4.4715,4.6025,112847,0
2007-11-29,4.6025,4.6927,4.5289,4.5452,161301,0
2007-11-30,4.6189,4.6435,4.5534,4.6353,120767,0
2007-12-03,4.6353,4.6599,4.5616,4.578,59072,0
2007-12-04,4.5534,4.6517,4.537,4.537,39986,0
2007-12-05,4.6189,4.7909,4.5534,4.7826,65997,0
2007-12-06,4.7663,5.0939,4.7663,5.0857,72836,0
2007-12-07,5.2168,5.274,4.6762,4.7336,262297,0
2007-12-10,4.8073,5.266,4.6025,5.2004,144284,0
2007-12-11,5.266,5.315,4.8728,4.881,76518,0
2007-12-12,5.0203,5.3069,5.0203,5.1921,55357,0
2007-12-13,5.1675,5.3233,5.1022,5.2577,62005,0
2007-12-14,5.1675,5.2904,5.1512,5.2168,71911,0
2007-12-17,5.1758,5.274,4.8892,4.8974,103894,0
2007-12-18,4.9464,5.2168,4.8482,5.2085,79408,0
2007-12-19,5.2085,5.2085,4.9629,5.1841,59171,0
2007-12-20,5.2168,5.2494,5.0038,5.2085,57063,0
2007-12-21,5.2986,5.3888,5.225,5.3805,129036,0
2007-12-24,5.4052,5.4215,5.1921,5.3888,28481,0
2007-12-26,5.3396,5.3888,5.274,5.3805,51710,0
2007-12-27,5.3805,5.3805,5.1102,5.1675,35713,0
2007-12-28,5.2414,5.315,5.0857,5.0939,55423,0
2007-12-31,5.053,5.315,5.0203,5.0366,47961,0
2008-01-02,5.012,5.1102,4.9219,4.9711,60032,0
2008-01-03,4.7336,4.8236,4.5534,4.5616,217926,0
2008-01-04,4.5616,4.7826,4.5124,4.5534,101342,0
2008-01-07,4.578,4.8728,4.5616,4.8319,100994,0
2008-01-08,4.8728,4.8728,4.5124,4.5206,68898,0
2008-01-09,4.4961,4.8482,4.4715,4.8482,113502,0
2008-01-10,4.7991,5.1921,4.6844,5.0857,77121,0
2008-01-11,5.0283,5.0939,4.6353,4.7909,49525,0
2008-01-14,4.7336,4.7909,4.4961,4.6025,81623,0
2008-01-15,4.5206,4.6844,4.4961,4.5289,46903,0
2008-01-16,4.4961,4.6844,4.4879,4.6517,49848,0
2008-01-17,4.6517,4.6599,4.4715,4.5043,40069,0
2008-01-18,4.4715,4.6844,4.4715,4.6353,146470,0
2008-01-22,4.3405,4.8236,4.2341,4.6189,103618,0
2008-01-23,4.4961,4.7172,4.4224,4.6108,76156,0
2008-01-24,4.6353,4.8482,4.6025,4.7172,78824,0
2008-01-25,4.7909,4.8728,4.6762,4.6762,40789,0
2008-01-28,4.6762,4.8565,4.6681,4.7663,30965,0
2008-01-29,4.6599,4.8728,4.5534,4.578,74095,0
2008-01-30,4.5534,4.709,4.5043,4.5043,53815,0
2008-01-31,4.447,4.5124,4.3896,4.447,70348,0
2008-02-01,4.4633,4.7008,4.4633,4.578,73536,0
2008-02-04,4.5698,4.8236,4.5289,4.8155,95707,0
2008-02-05,4.709,4.709,4.4961,4.5616,63662,0
2008-02-06,4.6025,4.8236,4.5124,4.5534,82517,0
2008-02-07,4.537,4.7418,4.537,4.7336,41661,0
2008-02-08,4.709,4.75,4.5698,4.7008,38305,0
2008-02-11,4.6844,4.8073,4.578,4.6189,28078,0
2008-02-12,4.6353,4.7008,4.5943,4.6927,26461,0
2008-02-13,4.7008,4.7008,4.5862,4.6844,50809,0
2008-02-14,4.6844,4.7172,4.578,4.6025,32369,0
2008-02-15,4.578,4.6189,4.4961,4.5452,39509,0
2008-02-19,4.6108,4.7008,4.6025,4.6681,25597,0
2008-02-20,4.6271,4.7254,4.6271,4.7254,30393,0
2008-02-21,4.7418,4.7909,4.6189,4.6844,30208,0
2008-02-22,4.709,4.7254,4.5124,4.5862,29420,0
2008-02-25,4.6025,4.75,4.5534,4.6435,19660,0
2008-02-26,4.6353,4.6599,4.5124,4.578,45517,0
2008-02-27,4.5534,4.6681,4.5043,4.6025,51418,0
2008-02-28,4.578,4.6599,4.5124,4.6353,36210,0
2008-02-29,4.6353,4.6844,4.5289,4.5862,70915,0
2008-03-03,4.6025,4.6353,4.5124,4.5534,105618,0
2008-03-04,4.578,4.6844,4.4305,4.5534,140098,0
2008-03-05,4.5698,4.75,4.537,4.6353,51659,0
2008-03-06,4.5943,4.6435,4.4387,4.447,86053,0
2008-03-07,4.447,4.5534,4.3979,4.4305,50654,0
2008-03-10,4.4305,4.4961,4.4224,4.4224,30995,0
2008-03-11,4.5534,4.7008,4.5289,4.6681,106689,0
2008-03-12,4.6517,4.6517,4.5452,4.5534,45856,0
2008-03-13,4.4961,4.7008,4.4633,4.6353,65844,0
2008-03-14,4.6517,4.6844,4.4879,4.6025,36023,0
2008-03-17,4.447,4.6108,4.406,4.6025,63616,0
2008-03-18,4.6844,4.709,4.5289,4.6599,62749,0
2008-03-19,4.7172,4.8236,4.6353,4.6353,34109,0
2008-03-20,4.7418,4.7909,4.6353,4.7172,167864,0
2008-03-24,4.7581,5.1675,4.7418,5.0857,80682,0
2008-03-25,5.1022,5.1022,4.881,4.9874,58215,0
2008-03-26,4.9547,5.1349,4.84,5.0283,49500,0
2008-03-27,5.053,5.1266,4.7663,4.9055,53881,0
2008-03-28,4.9464,4.9629,4.8974,4.8974,19509,0
2008-03-31,4.8319,4.8974,4.7254,4.8073,71732,0
2008-04-01,4.9547,4.9547,4.7254,4.9138,51731,0
2008-04-02,4.8974,5.0038,4.7909,4.7909,39373,0
2008-04-03,4.7418,4.9219,4.7418,4.8974,41294,0
2008-04-04,4.9138,4.9138,4.709,4.9138,54636,0
2008-04-07,5.012,5.053,4.8319,5.0283,48023,0
2008-04-08,4.9301,4.9464,4.7172,4.8319,35686,0
2008-04-09,4.6353,4.8645,4.6353,4.6353,76538,0
2008-04-10,4.6353,5.1349,4.6353,4.9874,57996,0
2008-04-11,4.8892,4.9547,4.7008,4.7826,91135,0
2008-04-14,4.7663,5.0612,4.7663,4.9384,60393,0
2008-04-15,4.9629,4.9874,4.6681,4.7418,39931,0
2008-04-16,4.7826,4.8155,4.6762,4.8073,39543,0
2008-04-17,4.7909,4.8073,4.6681,4.7663,17290,0
2008-04-18,4.8728,4.881,4.7746,4.8728,28892,0
2008-04-21,4.84,4.8974,4.7008,4.8073,38302,0
2008-04-22,4.7746,4.7746,4.6108,4.6599,52472,0
2008-04-23,4.6762,4.7909,4.6435,4.7581,15482,0
2008-04-24,4.7418,4.8155,4.5289,4.8155,37073,0
2008-04-25,4.84,5.0038,4.6599,4.9793,54464,0
2008-04-28,4.9711,5.1022,4.9055,5.0038,40179,0
2008-04-29,4.9874,4.9874,4.8236,4.9055,14128,0
2008-04-30,4.9301,5.0612,4.9301,5.053,45240,0
2008-05-01,5.0366,5.1185,4.9793,5.1022,20968,0
2008-05-02,5.0612,5.1266,5.0038,5.0448,23494,0
2008-05-05,4.9629,4.9629,4.7008,4.881,42298,0
2008-05-06,4.8482,4.9055,4.7008,4.8974,41448,0
2008-05-07,4.8892,4.8974,4.7418,4.8319,25229,0
2008-05-08,4.8974,5.0283,4.7336,5.0283,53249,0
2008-05-09,5.0283,5.0283,4.8482,4.8645,20260,0
2008-05-12,4.8645,4.9793,4.8482,4.9793,27147,0
2008-05-13,4.9711,5.0448,4.9301,5.0366,21363,0
2008-05-14,5.0283,5.0448,4.8974,4.9055,19809,0
2008-05-15,4.8974,4.8974,4.7663,4.8073,28013,0
2008-05-16,4.8319,4.9547,4.578,4.578,75034,0
2008-05-19,4.5452,4.578,4.406,4.4224,75183,0
2008-05-20,4.4715,4.6353,4.447,4.5289,47677,0
2008-05-21,4.5452,4.5616,4.4633,4.5206,19696,0
2008-05-22,4.5452,4.6599,4.5124,4.6353,39686,0
2008-05-23,4.6025,4.6025,4.4715,4.4961,24500,0
2008-05-27,4.5043,4.6025,4.5043,4.6025,24841,0
2008-05-28,4.6271,4.6271,4.5289,4.5862,17872,0
2008-05-29,4.5616,4.6681,4.537,4.5943,43699,0
2008-05-30,4.5616,4.84,4.4797,4.709,71976,0
2008-06-02,4.7581,4.7581,4.4879,4.6108,32612,0
2008-06-03,4.6517,4.6762,4.5043,4.578,25866,0
2008-06-04,4.5452,4.6762,4.537,4.6762,18506,0
2008-06-05,4.6762,4.9711,4.578,4.8728,39982,0
2008-06-06,4.8319,4.8319,4.578,4.578,29353,0
2008-06-09,4.6353,4.6435,4.537,4.5534,25504,0
2008-06-10,4.5206,4.6108,4.5124,4.6108,18010,0
2008-06-11,4.5943,4.5943,4.4961,4.4961,14989,0
2008-06-12,4.578,4.6025,4.5043,4.5289,19449,0
2008-06-13,4.578,4.6025,4.4961,4.5534,13079,0
2008-06-16,4.5534,4.5534,4.4551,4.4879,26847,0
2008-06-17,4.4961,4.4961,4.3896,4.447,31525,0
2008-06-18,4.4142,4.4551,4.3814,4.4224,28197,0
2008-06-19,4.4224,4.447,4.3405,4.447,26921,0
2008-06-20,4.4224,4.5534,4.3241,4.3896,82720,0
2008-06-23,4.3979,4.578,4.3651,4.5616,53720,0
2008-06-24,4.5124,4.6025,4.3896,4.578,58007,0
2008-06-25,4.5534,4.6353,4.3896,4.6025,44422,0
2008-06-26,4.6025,4.6844,4.3896,4.406,85523,0
2008-06-27,4.4387,4.4551,4.316,4.3979,367506,0
2008-06-30,4.3896,4.8155,4.3896,4.5534,98078,0
2008-07-01,4.4961,4.6025,4.3896,4.4224,40514,0
2008-07-02,4.406,4.6025,4.3979,4.4224,26765,0
2008-07-03,4.4305,4.5534,4.2176,4.3732,21178,0
2008-07-07,4.4715,4.4715,4.2094,4.2995,34247,0
2008-07-08,4.316,4.6353,4.316,4.6025,26769,0
2008-07-09,4.6189,4.6189,4.4224,4.447,17433,0
2008-07-10,4.447,4.6927,4.4142,4.5534,26781,0
2008-07-11,4.4961,4.6681,4.3569,4.6599,37734,0
2008-07-14,4.7008,4.7008,4.3979,4.4387,18745,0
2008-07-15,4.4142,4.6025,4.3896,4.6025,25040,0
2008-07-16,4.5534,4.7991,4.4961,4.7746,45129,0
2008-07-17,4.7746,4.8482,4.6844,4.8482,22166,0
2008-07-18,4.6435,4.9301,4.3241,4.3486,59961,0
2008-07-21,4.3732,4.4715,4.2586,4.447,25708,0
2008-07-22,4.4387,4.7336,4.3651,4.709,31313,0
2008-07-23,4.6435,4.7581,4.6435,4.709,20694,0
2008-07-24,4.7418,4.9055,4.7418,4.84,22576,0
2008-07-25,4.84,4.9219,4.8236,4.8892,46359,0
2008-07-28,4.8565,4.8974,4.578,4.84,63469,0
2008-07-29,4.8236,4.9219,4.7746,4.8565,40233,0
2008-07-30,4.9219,4.9464,4.8482,4.9301,59633,0
2008-07-31,4.8565,4.9219,4.4961,4.881,43972,0
2008-08-01,4.881,5.0776,4.8728,5.0612,179004,0
2008-08-04,5.0776,5.1431,5.0366,5.053,54562,0
2008-08-05,5.012,5.2494,4.7663,5.1102,67982,0
2008-08-06,5.0857,5.266,5.0857,5.2577,22717,0
2008-08-07,5.3396,5.3559,5.1595,5.2986,48013,0
2008-08-08,5.3069,5.5525,5.2986,5.5525,41455,0
2008-08-11,5.5116,6.0193,5.5116,5.8473,106202,0
2008-08-12,5.831,5.9211,5.6099,5.7328,39106,0
2008-08-13,5.7245,5.9211,5.4871,5.8638,28008,0
2008-08-14,5.7491,5.7573,5.5525,5.7573,27317,0
2008-08-15,5.831,5.831,5.2823,5.4706,52858,0
2008-08-18,5.4871,5.8146,5.4706,5.7,28767,0
2008-08-19,5.6754,5.7982,5.5197,5.659,16622,0
2008-08-20,5.659,5.7654,5.6099,5.6835,29879,0
2008-08-21,5.6835,5.6835,5.3642,5.4215,29735,0
2008-08-22,5.4378,5.6426,5.3559,5.5935,34499,0
2008-08-25,5.6426,5.6426,5.3069,5.3069,26529,0
2008-08-26,5.2986,5.4215,5.2331,5.4215,20423,0
2008-08-27,5.4052,5.6426,5.4052,5.5935,32625,0
2008-08-28,5.5935,5.6426,5.4624,5.6426,29515,0
2008-08-29,5.6426,5.7409,5.6181,5.7163,25516,0
2008-09-02,5.8228,5.831,5.1841,5.3313,120013,0
2008-09-03,5.3396,5.5607,5.3396,5.4952,34467,0
2008-09-04,5.3805,5.6181,5.274,5.4788,18684,0
2008-09-05,5.4543,5.4543,5.274,5.3233,15877,0
2008-09-08,5.569,5.7491,5.3313,5.7328,26151,0
2008-09-09,5.6835,5.7573,5.274,5.6016,39235,0
2008-09-10,5.7328,5.8146,5.6262,5.7,40212,0
2008-09-11,5.6426,5.8146,5.5935,5.8146,27170,0
2008-09-12,5.831,5.9211,5.6754,5.9129,28878,0
2008-09-15,5.8883,5.8883,5.4543,5.4706,74387,0
2008-09-16,5.3805,5.569,5.1921,5.569,38945,0
2008-09-17,5.4706,5.6672,5.1675,5.4871,67217,0
2008-09-18,5.8965,5.9538,5.5607,5.9457,101644,0
2008-09-19,6.306,6.3306,5.8392,6.3223,243515,0
2008-09-22,6.1994,6.3306,5.6835,5.7736,44707,0
2008-09-23,5.8801,6.265,5.6918,6.1585,43398,0
2008-09-24,6.1749,6.1749,5.5116,5.6181,53260,0
2008-09-25,5.6426,5.831,5.6426,5.6918,31027,0
2008-09-26,5.5771,5.7654,5.3805,5.3969,46886,0
2008-09-29,5.3233,5.4706,4.9547,5.0857,46189,0
2008-09-30,5.1266,5.6016,5.1266,5.5607,29877,0
2008-10-01,5.5935,5.9538,5.5362,5.9129,48338,0
2008-10-02,5.8473,5.8473,5.012,5.0612,74467,0
2008-10-03,5.1431,5.6918,5.1185,5.4624,70172,0
2008-10-06,5.3396,5.3805,4.6025,5.0776,80846,0
2008-10-07,5.1431,5.2168,4.7008,4.709,70501,0
2008-10-08,4.7336,5.4215,4.3896,4.6599,75867,0
2008-10-09,4.7008,5.2168,4.1357,4.447,80421,0
2008-10-10,4.4715,4.9874,4.275,4.9055,71850,0
2008-10-13,5.2904,5.2904,5.0283,5.1595,48819,0
2008-10-14,5.2004,5.2004,4.709,4.709,62244,0
2008-10-15,4.8073,4.9301,4.447,4.4961,30691,0
2008-10-16,4.5534,5.3233,4.5534,5.3233,52607,0
2008-10-17,5.1675,5.4624,4.7909,5.0203,65956,0
2008-10-20,5.1349,5.2004,4.8236,5.1431,46503,0
2008-10-21,5.0448,5.4461,5.0448,5.266,36945,0
2008-10-22,5.1266,5.4132,4.7336,4.8236,23312,0
2008-10-23,4.84,5.2577,4.7909,4.8974,25447,0
2008-10-24,4.2176,4.9957,4.1357,4.6271,58030,0
2008-10-27,4.4797,4.5124,4.1685,4.3569,41477,0
2008-10-28,4.4551,5.2494,4.2913,5.2414,38439,0
2008-10-29,5.1675,5.1675,4.6271,4.8073,41020,0
2008-10-30,4.9547,5.4215,4.7418,5.3805,17149,0
2008-10-31,5.3396,5.7409,4.8892,5.7409,37827,0
2008-11-03,5.5197,5.6426,5.1431,5.315,16447,0
2008-11-04,5.5607,5.5607,5.0203,5.2823,35541,0
2008-11-05,5.2085,5.4297,4.7909,4.8155,26021,0
2008-11-06,4.7826,5.053,4.7418,4.9711,13428,0
2008-11-07,5.0283,5.315,4.8974,5.053,19056,0
2008-11-10,5.1595,5.4215,4.7991,4.8645,9439,0
2008-11-11,4.8482,5.0857,4.6599,4.9547,14673,0
2008-11-12,4.8728,4.9464,4.6353,4.6353,14140,0
2008-11-13,4.6517,5.3233,4.4879,5.1921,38968,0
2008-11-14,5.0857,5.3233,4.7826,5.0612,17285,0
2008-11-17,5.0283,5.0939,4.8236,4.8236,14037,0
2008-11-18,4.9793,5.1431,4.6599,4.9547,26288,0
2008-11-19,4.9464,4.9711,4.5206,4.5206,20414,0
2008-11-20,4.4633,4.6762,4.1439,4.3896,54339,0
2008-11-21,4.4305,4.7172,4.2094,4.709,60179,0
2008-11-24,4.7663,5.012,4.7663,5.012,35682,0
2008-11-25,5.053,5.5116,4.8728,5.5116,70951,0
2008-11-26,5.3723,5.7819,5.2414,5.7819,54374,0
2008-11-28,5.6672,5.7654,5.2331,5.4461,18949,0
2008-12-01,5.1185,5.3723,4.447,4.578,72428,0
2008-12-02,4.7336,5.225,4.7336,5.0612,24839,0
2008-12-03,4.8073,5.3888,4.7991,5.3559,17939,0
2008-12-04,5.1185,5.4215,4.9874,5.1185,10877,0
2008-12-05,4.9793,5.4788,4.709,5.4788,21758,0
2008-12-08,5.5362,5.7982,5.2168,5.7982,50344,0
2008-12-09,5.7654,5.7982,5.012,5.0366,47159,0
2008-12-10,5.1102,5.4132,5.0366,5.1758,27308,0
2008-12-11,5.0283,5.2004,4.8974,4.8974,22523,0
2008-12-12,4.8482,5.0939,4.7336,4.8565,30280,0
2008-12-15,4.8645,5.0939,4.8155,4.8728,32350,0
2008-12-16,4.9301,5.3723,4.8728,5.3642,52450,0
2008-12-17,5.2085,5.7736,4.9547,5.5935,51318,0
2008-12-18,5.5935,5.7982,5.4871,5.6918,36819,0
2008-12-19,5.831,5.8473,5.2823,5.2823,112710,0
2008-12-22,5.4052,5.7245,5.3969,5.5443,44113,0
2008-12-23,5.5116,5.831,5.4624,5.4706,12114,0
2008-12-24,5.274,5.4624,5.1431,5.4624,12840,0
2008-12-26,5.4543,5.5443,5.4297,5.4461,9824,0
2008-12-29,5.4624,5.6426,5.3479,5.3642,27566,0
2008-12-30,5.4624,5.4624,5.1185,5.3805,30397,0
2008-12-31,5.3888,5.7982,5.3888,5.6426,45518,0
2009-01-02,5.6426,5.7573,5.4871,5.7,42088,0
2009-01-05,5.7654,5.7982,5.6509,5.7982,43562,0
2009-01-06,5.8638,6.0193,5.79,6.0111,49296,0
2009-01-07,5.9948,6.0357,5.7982,5.8228,35797,0
2009-01-08,5.8146,5.9211,5.6754,5.7409,21019,0
2009-01-09,5.8392,5.8392,5.4952,5.5607,40015,0
2009-01-12,5.569,5.6672,5.3313,5.4624,25178,0
2009-01-13,5.5116,5.7573,5.274,5.6016,27171,0
2009-01-14,5.5116,5.831,5.5116,5.7654,58417,0
2009-01-15,5.8228,5.8228,5.6181,5.7982,31403,0
2009-01-16,5.831,5.831,5.569,5.7328,24710,0
2009-01-20,5.659,5.7,5.3233,5.3233,33701,0
2009-01-21,5.4297,5.8883,5.4297,5.8392,70222,0
2009-01-22,5.7081,5.7081,5.4543,5.5197,17010,0
2009-01-23,5.4871,5.5853,5.4871,5.4871,21728,0
2009-01-26,5.6016,5.9538,5.3805,5.9374,80657,0
2009-01-27,5.8883,5.8883,5.5935,5.7163,35774,0
2009-01-28,5.7982,5.9129,5.7409,5.8801,29002,0
2009-01-29,5.7819,5.831,5.6181,5.6181,14209,0
2009-01-30,5.7328,5.8638,5.4052,5.4624,39703,0
2009-02-02,5.5116,5.9129,5.5116,5.8965,47709,0
2009-02-03,5.9129,5.9538,5.8965,5.9538,25015,0
2009-02-04,5.9538,5.9538,5.6099,5.6754,34445,0
2009-02-05,5.6509,5.8638,5.6509,5.7819,20295,0
2009-02-06,5.7982,5.8883,5.7982,5.8883,18453,0
2009-02-09,5.8883,5.8883,5.7654,5.7819,26026,0
2009-02-10,5.7573,5.7573,5.4952,5.4952,31787,0
2009-02-11,5.5116,5.79,5.5034,5.7819,17355,0
2009-02-12,5.5607,5.7982,5.5197,5.7654,19413,0
2009-02-13,5.7491,5.8146,5.6262,5.7573,20589,0
2009-02-17,5.7654,5.7654,5.4706,5.5116,27244,0
2009-02-18,5.5935,5.5935,5.3805,5.3805,19128,0
2009-02-19,5.4624,5.5853,5.4215,5.4215,7288,0
2009-02-20,5.3888,5.528,5.3888,5.4378,29151,0
2009-02-23,5.4052,5.4052,5.1675,5.1758,34410,0
2009-02-24,5.1675,5.4052,5.1675,5.4052,34388,0
2009-02-25,5.3723,5.4297,5.1675,5.1758,42932,0
2009-02-26,5.2414,5.2986,5.2168,5.2414,18282,0
2009-02-27,5.1758,5.2577,5.0366,5.1266,39518,0
2009-03-02,5.053,5.1675,4.6844,4.7418,65366,0
2009-03-03,4.6844,4.7254,4.5289,4.5289,50426,0
2009-03-04,4.6025,4.75,4.5698,4.6927,30869,0
2009-03-05,4.6025,4.709,4.5616,4.5616,32826,0
2009-03-06,4.5124,4.8892,4.5124,4.8728,44567,0
2009-03-09,4.7909,4.8155,4.5124,4.5616,14641,0
2009-03-10,4.7008,4.7008,4.5289,4.6517,31105,0
2009-03-11,4.6681,4.6681,4.4961,4.6025,18049,0
2009-03-12,4.5616,4.9793,4.5616,4.9793,45801,0
2009-03-13,5.0283,5.4624,4.8974,4.9301,45794,0
2009-03-16,5.0038,5.315,5.0038,5.1431,33535,0
2009-03-17,5.1266,5.4378,5.0203,5.4378,41050,0
2009-03-18,5.4378,5.7982,5.274,5.7982,64845,0
2009-03-19,5.8883,5.8883,5.5034,5.8064,44255,0
2009-03-20,5.831,5.831,5.6181,5.659,61051,0
2009-03-23,5.8064,5.8883,5.6918,5.8883,51816,0
2009-03-24,5.9047,5.9538,5.6509,5.6509,29361,0
2009-03-25,5.6835,5.7982,5.4297,5.7654,49706,0
2009-03-26,5.831,5.9374,5.5443,5.8883,54444,0
2009-03-27,5.7491,5.9457,5.6099,5.6099,18547,0
2009-03-30,5.6754,5.6754,5.3559,5.528,23884,0
2009-03-31,5.6181,5.8965,5.4871,5.7491,34879,0
2009-04-01,5.6509,5.831,5.5034,5.7982,23497,0
2009-04-02,5.9374,6.1749,5.831,6.1749,122077,0
2009-04-03,6.1749,6.2241,6.0767,6.1012,44536,0
2009-04-06,6.093,6.1585,6.0849,6.1095,31411,0
2009-04-07,6.0276,6.1749,5.9866,6.0439,52586,0
2009-04-08,6.1095,6.4042,6.1012,6.4042,85267,0
2009-04-09,6.5599,6.6335,6.4206,6.4451,96733,0
2009-04-13,6.527,6.527,6.2404,6.4206,47085,0
2009-04-14,6.306,6.5024,6.265,6.3387,64818,0
2009-04-15,6.3142,6.478,6.2733,6.4206,27572,0
2009-04-16,6.478,6.6335,6.3387,6.527,38655,0
2009-04-17,6.5843,6.5843,6.3961,6.4451,37595,0
2009-04-20,6.2733,6.5107,6.1095,6.3632,38660,0
2009-04-21,6.3469,6.5599,6.2896,6.519,139766,0
2009-04-22,6.4206,6.7401,6.4206,6.5599,60509,0
2009-04-23,6.6663,6.7237,6.4451,6.5353,28536,0
2009-04-24,6.5843,6.7318,6.4698,6.5926,66563,0
2009-04-27,6.519,6.6908,6.4534,6.5517,101032,0
2009-04-28,6.4861,6.7564,6.4861,6.7073,81674,0
2009-04-29,6.7973,7.0349,6.4206,6.5926,141303,0
2009-04-30,6.7154,6.7727,6.5763,6.6009,63141,0
2009-05-01,6.6745,6.6745,6.4615,6.5599,58011,0
2009-05-04,6.5843,6.6418,6.5434,6.5843,76185,0
2009-05-05,6.5843,6.8301,6.5517,6.781,122482,0
2009-05-06,6.8792,6.953,6.7482,6.9448,113140,0
2009-05-07,6.9858,7.0512,6.6663,6.7564,39993,0
2009-05-08,6.8546,7.0103,6.7237,6.9693,49138,0
2009-05-11,6.8383,7.043,6.3961,6.9448,76613,0
2009-05-12,7.0103,7.0512,6.781,6.9611,74384,0
2009-05-13,6.8546,7.0184,6.6663,6.7073,24730,0
2009-05-14,6.7564,6.9039,6.7564,6.7892,52887,0
2009-05-15,6.8301,7.0349,6.7318,6.7646,45968,0
2009-05-18,6.822,6.9693,6.7564,6.8956,45597,0
2009-05-19,6.9284,7.0349,6.8301,6.9448,55817,0
2009-05-20,7.043,7.084,6.7973,6.8629,70218,0
2009-05-21,6.7973,7.0103,6.6908,6.8792,60825,0
2009-05-22,6.9365,7.0103,6.7318,6.7401,30743,0
2009-05-26,6.6172,7.1741,6.6089,7.0267,99006,0
2009-05-27,7.0021,7.1741,6.6418,6.8711,104693,0
2009-05-28,6.8874,7.0758,6.7646,6.9039,47844,0
2009-05-29,6.953,7.0349,6.6828,6.7401,100806,0
2009-06-01,6.9039,7.1085,6.8465,6.8956,124431,0
2009-06-02,6.9448,7.1331,6.8711,7.043,101657,0
2009-06-03,6.9858,6.9858,6.6335,6.7154,85056,0
2009-06-04,6.7154,6.8711,6.5599,6.6908,132804,0
2009-06-05,6.7727,6.8465,6.6335,6.7482,81641,0
2009-06-08,6.6745,6.8383,6.6172,6.6663,87252,0
2009-06-09,6.6418,6.7973,6.6418,6.6663,103704,0
2009-06-10,6.7073,6.7646,6.6089,6.6908,66084,0
2009-06-11,6.7237,6.7318,6.6089,6.6253,47985,0
2009-06-12,6.6335,6.6908,6.4451,6.5926,51314,0
2009-06-15,6.4534,6.5107,6.1668,6.3552,71444,0
2009-06-16,6.4042,6.4371,6.1585,6.2978,48156,0
2009-06-17,6.3142,6.4534,6.2568,6.3223,40766,0
2009-06-18,6.2813,6.5353,6.1749,6.478,45623,0
2009-06-19,6.568,6.8465,6.2077,6.2241,178996,0
2009-06-22,6.2077,6.265,5.831,5.9948,154327,0
2009-06-23,5.9292,6.4042,5.7982,6.1585,77968,0
2009-06-24,6.2323,6.4615,6.1831,6.2404,48491,0
2009-06-25,6.2568,6.5353,6.2077,6.527,63452,0
2009-06-26,6.519,6.8301,6.265,6.7727,292245,0
2009-06-29,6.7973,6.7973,6.306,6.4698,88621,0
2009-06-30,6.5024,6.7892,6.3961,6.7154,49274,0
2009-07-01,6.7073,6.8383,6.6418,6.7727,85378,0
2009-07-02,6.6745,6.6745,6.478,6.568,42898,0
2009-07-06,6.519,6.7073,6.4206,6.6089,23040,0
2009-07-07,6.5926,6.6745,6.3387,6.3387,54726,0
2009-07-08,6.3961,6.4861,6.3387,6.3879,46281,0
2009-07-09,6.4451,6.478,6.265,6.2896,40020,0
2009-07-10,6.2813,6.4206,6.1914,6.3142,33496,0
2009-07-13,6.3306,6.478,6.265,6.4534,38494,0
2009-07-14,6.4288,6.6089,6.3552,6.5926,42962,0
2009-07-15,6.6663,6.7318,6.4534,6.7154,51129,0
2009-07-16,6.6663,6.8956,6.6009,6.6663,100300,0
2009-07-17,6.7318,6.9284,6.6745,6.9284,49732,0
2009-07-20,6.9284,7.1413,6.8629,7.1413,58301,0
2009-07-21,7.1659,7.1659,6.8629,7.0349,38534,0
2009-07-22,7.0267,7.1822,6.7892,7.1413,52827,0
2009-07-23,7.1085,7.2969,7.0922,7.1987,89934,0
2009-07-24,7.1987,7.256,6.912,7.0676,42924,0
2009-07-27,7.0758,7.0922,6.6908,6.7727,87633,0
2009-07-28,6.7401,6.7892,6.6089,6.7401,25335,0
2009-07-29,6.7237,6.8055,6.6499,6.6908,39956,0
2009-07-30,6.7892,6.822,6.6499,6.7401,50716,0
2009-07-31,6.7318,6.8055,6.6582,6.6908,47289,0
2009-08-03,6.6908,6.7318,6.5599,6.6908,44748,0
2009-08-04,6.6172,6.8956,6.6172,6.7973,40681,0
2009-08-05,6.7727,6.7973,6.6335,6.6582,31107,0
2009-08-06,6.7154,6.7401,6.5599,6.5599,21857,0
2009-08-07,6.6745,6.8956,6.6089,6.7727,57278,0
2009-08-10,6.7401,7.0103,6.7401,6.8792,65717,0
2009-08-11,6.8792,7.1741,6.8792,6.9365,114325,0
2009-08-12,6.9611,7.1331,6.7401,6.8465,68847,0
2009-08-13,6.9039,7.0594,6.8301,6.9039,22492,0
2009-08-14,6.822,6.8383,6.6009,6.6418,40016,0
2009-08-17,6.6009,6.7237,6.568,6.6908,29145,0
2009-08-18,6.6908,6.7973,6.5926,6.6828,67954,0
2009-08-19,6.5926,6.8792,6.5926,6.8137,28853,0
2009-08-20,6.8137,7.2068,6.6991,7.0922,98821,0
2009-08-21,7.1904,7.1904,6.8711,7.0021,80673,0
2009-08-24,6.9939,7.0103,6.8137,6.9039,23121,0
2009-08-25,6.9039,6.9365,6.7727,6.8383,28676,0
2009-08-26,6.7073,6.9611,6.7073,6.8711,32220,0
2009-08-27,6.7401,6.8956,6.7401,6.8874,19731,0
2009-08-28,6.9284,6.9284,6.6335,6.6991,27332,0
2009-08-31,6.6745,6.7154,6.3142,6.3552,107149,0
2009-09-01,6.3387,6.4206,5.9866,6.1258,84224,0
2009-09-02,6.1749,6.1749,5.9866,6.0357,75837,0
2009-09-03,6.0767,6.1914,6.0439,6.1831,53435,0
2009-09-04,6.1749,6.265,6.1012,6.2077,30476,0
2009-09-08,6.2159,6.3223,6.0603,6.2896,45439,0
2009-09-09,6.2568,6.3879,6.2323,6.3715,42497,0
2009-09-10,6.4206,6.5843,6.1012,6.4206,197851,0
2009-09-11,6.4371,6.568,6.1258,6.2159,383071,0
2009-09-14,6.2159,6.7973,6.1175,6.7237,276183,0
2009-09-15,6.6908,7.043,6.6908,7.0349,76099,0
2009-09-16,6.6582,7.1987,6.6582,7.0922,87829,0
2009-09-17,7.3952,7.3952,7.0349,7.0594,37096,0
2009-09-18,7.084,7.1987,7.0021,7.043,68061,0
2009-09-21,6.953,7.2478,6.912,7.1987,50488,0
2009-09-22,7.2723,7.3952,7.1741,7.3542,47398,0
2009-09-23,7.346,7.4934,7.256,7.387,36822,0
2009-09-24,7.387,7.4607,7.3542,7.3625,60290,0
2009-09-25,7.5098,7.518,7.3379,7.4198,48891,0
2009-09-28,7.4361,7.4934,6.6335,7.4198,35993,0
2009-09-29,7.387,7.4853,7.3625,7.4279,18117,0
2009-09-30,7.4115,7.4361,7.084,7.215,53431,0
2009-10-01,7.1577,7.1741,6.953,7.0184,43108,0
2009-10-02,7.0594,7.3542,7.0349,7.0594,39277,0
2009-10-05,7.0758,7.2314,7.0758,7.1249,27862,0
2009-10-06,7.1904,7.518,7.0349,7.2478,29058,0
2009-10-07,7.1085,7.4198,7.0512,7.4198,16972,0
2009-10-08,7.4934,7.4934,7.2478,7.2806,40917,0
2009-10-09,7.2232,7.2806,7.0922,7.1741,60022,0
2009-10-12,7.1413,7.4934,6.8546,7.2478,38720,0
2009-10-13,7.1987,7.3297,7.0922,7.1822,30004,0
2009-10-14,7.2314,7.4607,7.1003,7.4361,29432,0
2009-10-15,7.4115,7.4115,7.1659,7.215,35151,0
2009-10-16,7.1741,7.3297,7.1003,7.1577,42865,0
2009-10-19,7.215,7.3625,7.1168,7.3297,33127,0
2009-10-20,7.346,7.3542,7.1741,7.2314,25080,0
2009-10-21,7.2806,7.3625,7.0922,7.1085,45487,0
2009-10-22,7.1168,7.1168,6.9858,7.0349,28181,0
2009-10-23,7.0349,7.0922,6.7727,6.8465,36327,0
2009-10-26,6.8301,7.0184,6.8301,6.8465,26236,0
2009-10-27,6.8629,6.9939,6.8629,6.8956,28225,0
2009-10-28,6.8956,7.043,6.8383,6.8956,43839,0
2009-10-29,6.9365,7.0512,6.8629,6.9939,27340,0
2009-10-30,6.9284,6.9775,6.7482,6.8629,42941,0
2009-11-02,6.8792,6.9611,6.6009,6.9448,62421,0
2009-11-03,6.9448,7.0922,6.9284,7.0512,24801,0
2009-11-04,7.0594,7.0594,6.6908,6.6908,23082,0
2009-11-05,6.7973,7.0922,6.7973,7.0676,32368,0
2009-11-06,6.9775,6.9939,6.822,6.9202,18979,0
2009-11-09,6.953,7.0512,6.8055,6.912,35039,0
2009-11-10,6.9284,7.1413,6.8792,6.912,34538,0
2009-11-11,6.9858,7.0349,6.8055,6.9858,34476,0
2009-11-12,6.9939,7.0021,6.7401,6.7401,29256,0
2009-11-13,6.8055,6.9448,6.8055,6.9202,58859,0
2009-11-16,6.9284,7.1495,6.9202,6.9693,75613,0
2009-11-17,7.0021,7.0512,6.9284,6.9858,52621,0
2009-11-18,7.0021,7.0021,6.822,6.9039,25930,0
2009-11-19,6.9284,7.043,6.781,6.7892,36959,0
2009-11-20,6.7973,7.0184,6.7727,6.7892,49814,0
2009-11-23,6.8956,6.9202,6.7237,6.8546,28470,0
2009-11-24,6.8792,6.912,6.8629,6.8874,27713,0
2009-11-25,6.9039,6.953,6.8792,6.9039,28652,0
2009-11-27,6.6908,6.8301,6.6745,6.6745,23757,0
2009-11-30,6.9202,6.9202,6.5024,6.7401,106459,0
2009-12-01,6.8055,6.8874,6.6908,6.822,64514,0
2009-12-02,6.8956,6.953,6.7646,6.8137,43216,0
2009-12-03,6.8956,6.9448,6.7564,6.7973,42521,0
2009-12-04,6.9365,7.0267,6.8383,7.0103,42795,0
2009-12-07,7.0184,7.3051,7.0184,7.3051,54407,0
2009-12-08,7.1741,7.518,7.1741,7.4279,78919,0
2009-12-09,7.4115,7.4689,7.1495,7.3379,32991,0
2009-12-10,7.346,7.7391,7.2723,7.6572,99997,0
2009-12-11,7.9521,8.5171,7.8373,8.1895,143457,0
2009-12-14,8.3943,8.4926,8.2388,8.3207,174775,0
2009-12-15,8.2633,8.3288,8.2305,8.2305,44879,0
2009-12-16,8.3124,8.3124,8.2141,8.2305,44072,0
2009-12-17,8.2141,8.2388,8.0177,8.1322,153762,0
2009-12-18,8.2388,8.3616,8.1076,8.3042,230898,0
2009-12-21,8.5499,8.5499,8.1404,8.1814,195771,0
2009-12-22,8.165,8.2879,8.1486,8.206,63645,0
2009-12-23,8.3616,8.4271,8.1978,8.3861,174869,0
2009-12-24,8.4025,8.5827,8.3698,8.468,83452,0
2009-12-28,8.5827,9.0004,8.5827,8.7383,339859,0
2009-12-29,8.8939,9.025,8.771,8.8366,471035,0
2009-12-30,8.8529,8.9594,8.6891,8.9594,304080,0
2009-12-31,8.9676,9.0906,8.6564,8.6891,338612,0
2010-01-04,8.8447,8.9676,8.6891,8.8283,321531,0
2010-01-05,8.7793,8.7793,8.4844,8.6072,195707,0
2010-01-06,8.6236,8.6318,8.4107,8.4107,194695,0
2010-01-07,8.4352,8.4598,8.1569,8.3288,186389,0
2010-01-08,8.3042,8.3698,8.2388,8.3207,125208,0
2010-01-11,8.3943,8.3943,8.2388,8.2879,122719,0
2010-01-12,8.2469,8.296,8.1486,8.1978,110846,0
2010-01-13,8.1978,8.3042,8.1732,8.2223,85712,0
2010-01-14,8.1978,8.3288,8.1486,8.2714,196044,0
2010-01-15,8.3124,8.3288,8.1076,8.1486,111067,0
2010-01-19,8.206,8.3207,7.9931,8.2714,107234,0
2010-01-20,8.1895,8.2305,8.034,8.0913,66768,0
2010-01-21,8.1159,8.1486,7.9193,8.0257,105151,0
2010-01-22,8.0995,8.1322,7.9767,8.0094,75390,0
2010-01-25,8.0503,8.0913,7.9112,8.0831,83354,0
2010-01-26,8.0831,8.0831,7.8784,7.9684,39406,0
2010-01-27,7.9603,8.0094,7.9275,7.9603,69542,0
2010-01-28,7.9931,8.0585,7.9193,8.0094,84204,0
2010-01-29,8.0094,8.0585,7.9767,8.0094,56381,0
2010-02-01,7.9767,8.075,7.6572,8.0177,65350,0
2010-02-02,8.0177,8.1486,8.0177,8.0503,57991,0
2010-02-03,8.0094,8.1486,7.9112,7.9684,40672,0
2010-02-04,7.9438,7.9603,7.78,7.78,68251,0
2010-02-05,7.7637,7.9193,7.6491,7.9112,60282,0
2010-02-08,7.8784,7.9112,7.7637,7.7964,42784,0
2010-02-09,7.8948,8.0012,7.6981,7.9767,45564,0
2010-02-10,7.9603,7.9603,7.6901,7.8784,54138,0
2010-02-11,7.8784,7.9931,7.8293,7.9767,43074,0
2010-02-12,7.8948,7.9358,7.8456,7.9193,24476,0
2010-02-16,7.9438,7.9438,7.78,7.8866,28609,0
2010-02-17,7.9193,7.9684,7.7637,7.9521,79612,0
2010-02-18,7.9438,8.206,7.9193,8.1076,44885,0
2010-02-19,8.0667,8.0667,7.8456,7.9029,61821,0
2010-02-22,7.8784,8.034,7.8784,7.9438,57356,0
2010-02-23,7.9603,8.0094,7.8948,7.9029,37603,0
2010-02-24,7.9193,8.0012,7.8948,7.9684,22071,0
2010-02-25,7.8948,8.0257,7.8948,8.0177,25964,0
2010-02-26,8.0177,8.0177,7.9029,7.9193,29911,0
2010-03-01,7.9684,8.0177,7.9275,8.0177,32579,0
2010-03-02,8.0585,8.0585,7.9931,8.0503,30949,0
2010-03-03,8.0831,8.0913,7.9275,8.034,36331,0
2010-03-04,8.0585,8.0585,7.9521,7.9848,16414,0
2010-03-05,8.0012,8.165,7.9931,8.0913,38670,0
2010-03-08,8.0585,8.1895,8.0177,8.1159,32673,0
2010-03-09,8.0995,8.1241,8.0257,8.0831,27646,0
2010-03-10,8.0585,8.075,7.9358,7.9848,21478,0
2010-03-11,7.9684,8.1076,7.9521,7.9848,51332,0
2010-03-12,7.9848,8.1159,7.8293,7.8784,43764,0
2010-03-15,7.8784,7.9358,7.7228,7.8047,41638,0
2010-03-16,7.8047,7.9193,7.772,7.9193,51014,0
2010-03-17,7.9193,8.0257,7.9193,7.9767,21981,0
2010-03-18,7.9438,8.0585,7.9193,7.9684,19109,0
2010-03-19,7.9848,7.9848,7.7228,7.7554,55047,0
2010-03-22,7.731,7.9684,7.7146,7.9112,42959,0
2010-03-23,7.9358,8.0012,7.821,7.9767,17773,0
2010-03-24,7.9848,7.9848,7.8539,7.8702,24614,0
2010-03-25,7.8866,7.9193,7.78,7.7883,24143,0
2010-03-26,7.78,7.9521,7.6491,7.8047,39862,0
2010-03-29,7.8456,7.9193,7.7883,7.9193,17588,0
2010-03-30,7.9193,7.9193,7.6901,7.8129,38480,0
2010-03-31,7.7637,7.8619,7.7146,7.7228,38131,0
2010-04-01,7.7964,7.821,7.6736,7.731,23577,0
2010-04-05,7.731,7.8129,7.5343,7.6818,113669,0
2010-04-06,7.6901,7.7146,7.5343,7.6655,66611,0
2010-04-07,7.6491,7.78,7.5917,7.772,55078,0
2010-04-08,7.7228,7.78,7.4853,7.559,41572,0
2010-04-09,7.6082,7.6409,7.4853,7.5999,57873,0
2010-04-12,7.6491,7.7883,7.4607,7.5098,79682,0
2010-04-13,7.518,7.6736,7.4607,7.5917,33616,0
2010-04-14,7.6491,7.8129,7.5917,7.78,44725,0
2010-04-15,7.78,7.8373,7.7554,7.8129,16349,0
2010-04-16,7.821,7.8784,7.821,7.8539,80163,0
2010-04-19,7.8047,7.9848,7.78,7.9112,65024,0
2010-04-20,7.9684,7.9931,7.9193,7.9931,23148,0
2010-04-21,7.9931,8.1159,7.9684,8.0503,72658,0
2010-04-22,7.9848,8.0667,7.9193,7.9848,35548,0
2010-04-23,7.9767,8.0094,7.9521,7.9931,53813,0
2010-04-26,8.0012,8.0831,7.9358,8.0422,30491,0
2010-04-27,8.0012,8.0913,7.9193,7.9193,31467,0
2010-04-28,7.9848,8.034,7.9193,8.0094,23753,0
2010-04-29,8.0422,8.206,7.9684,8.1076,43398,0
2010-04-30,8.0913,8.1076,7.9603,8.0585,56571,0
2010-05-03,8.1076,8.1076,7.8293,8.0913,35690,0
2010-05-04,8.034,8.0667,7.9029,8.0177,30781,0
2010-05-05,8.0094,8.1404,7.8619,7.8784,67136,0
2010-05-06,7.8129,8.0585,7.4771,7.78,83330,0
2010-05-07,7.7883,8.0831,7.5508,7.6901,75749,0
2010-05-10,7.9029,8.1569,7.78,8.1322,60199,0
2010-05-11,8.1978,8.4025,8.1486,8.3288,177989,0
2010-05-12,8.3288,8.3698,8.2633,8.3288,84913,0
2010-05-13,8.3288,8.337,8.2305,8.296,56768,0
2010-05-14,8.2797,8.3288,8.0913,8.3288,72015,0
2010-05-17,8.3288,8.337,8.206,8.3124,61481,0
2010-05-18,8.3288,8.337,8.1404,8.2551,38187,0
2010-05-19,8.2469,8.3616,8.0257,8.2797,71877,0
2010-05-20,8.0995,8.2879,7.9684,8.0831,82650,0
2010-05-21,7.9684,8.3288,7.9521,8.206,110200,0
2010-05-24,8.2305,8.3288,8.0995,8.1404,53988,0
2010-05-25,8.0177,8.0995,7.9848,8.0177,66527,0
2010-05-26,8.0585,8.2879,8.0094,8.0667,61200,0
2010-05-27,8.1978,8.2305,7.9931,8.2305,87118,0
2010-05-28,8.2388,8.3533,8.1486,8.2879,55249,0
2010-06-01,8.2551,8.3779,8.1569,8.165,66823,0
2010-06-02,8.0995,8.4189,8.0995,8.4189,48879,0
2010-06-03,8.3861,8.4844,8.2551,8.3124,99215,0
2010-06-04,8.1814,8.296,8.0257,8.0831,75186,0
2010-06-07,8.0667,8.1895,7.9684,7.9684,37219,0
2010-06-08,8.0177,8.1569,7.8456,8.0585,27089,0
2010-06-09,8.1486,8.3288,8.0177,8.1404,43390,0
2010-06-10,8.2223,8.3288,8.1732,8.3288,52531,0
2010-06-11,8.3288,8.4025,8.2797,8.3779,67811,0
2010-06-14,8.4189,8.6236,8.3779,8.5499,34903,0
2010-06-15,8.5581,8.5827,8.509,8.5417,98386,0
2010-06-16,8.509,8.6318,8.4434,8.5417,75460,0
2010-06-17,8.5581,8.5663,8.468,8.5336,17098,0
2010-06-18,8.468,8.7137,8.3779,8.3779,112072,0
2010-06-21,8.4517,8.468,8.2714,8.3124,145239,0
2010-06-22,8.3616,8.3861,8.2141,8.2469,43638,0
2010-06-23,8.296,8.4434,8.2305,8.4271,78964,0
2010-06-24,8.3779,8.6072,8.3288,8.3533,52381,0
2010-06-25,8.4107,8.8775,8.4107,8.8775,574215,0
2010-06-28,8.7956,8.9594,8.6155,8.9102,72784,0
2010-06-29,8.7628,8.8612,8.4434,8.5581,72629,0
2010-06-30,8.5827,8.771,8.5171,8.5253,30436,0
2010-07-01,8.509,8.5663,8.3452,8.5253,58647,0
2010-07-02,8.5581,8.6809,8.5008,8.5499,19853,0
2010-07-06,8.6236,8.7793,8.5909,8.6072,44024,0
2010-07-07,8.6646,8.9021,8.6318,8.8612,54573,0
2010-07-08,8.9185,9.107,8.9185,9.0167,52873,0
2010-07-09,9.0085,9.1557,8.9921,9.1232,64092,0
2010-07-12,9.0983,9.517,9.074,9.4105,109080,0
2010-07-13,9.574,9.885,9.508,9.853,162453,0
2010-07-14,9.794,9.91,9.639,9.827,92321,0
2010-07-15,9.893,9.893,9.696,9.728,38334,0
2010-07-16,9.655,9.746,9.4342,9.4499,69000,0
2010-07-19,9.4676,9.639,9.3771,9.639,50160,0
2010-07-20,9.524,9.68,9.4755,9.672,56984,0
2010-07-21,9.688,9.713,9.4755,9.517,56555,0
2010-07-22,9.655,9.728,9.517,9.696,94968,0
2010-07-23,9.631,9.794,9.631,9.794,76185,0
2010-07-26,9.787,9.794,9.713,9.794,95467,0
2010-07-27,9.794,10.008,9.582,9.967,88472,0
2010-07-28,9.901,9.983,9.844,9.868,48130,0
2010-07-29,9.975,10.008,9.705,9.853,26237,0
2010-07-30,9.77,9.926,9.4588,9.877,41294,0
2010-08-02,9.933,9.933,9.533,9.631,70981,0
2010-08-03,9.557,9.557,8.9511,9.4588,110422,0
2010-08-04,9.524,9.722,9.508,9.648,46557,0
2010-08-05,9.606,9.68,9.4017,9.4263,26676,0
2010-08-06,9.4017,9.565,9.2791,9.443,29544,0
2010-08-09,9.524,9.639,9.4342,9.622,29566,0
2010-08-10,9.5,9.5,9.1644,9.3365,61242,0
2010-08-11,9.1806,9.1968,8.6564,8.6728,147924,0
2010-08-12,8.5581,8.7383,8.5581,8.6809,62561,0
2010-08-13,8.6318,8.8692,8.6318,8.812,83759,0
2010-08-16,8.7383,9.1968,8.7301,9.1892,101187,0
2010-08-17,9.2868,9.4017,9.0413,9.2954,237688,0
2010-08-18,9.2629,9.3692,9.172,9.3193,45558,0
2010-08-19,9.2868,9.4342,8.9185,8.9266,50801,0
2010-08-20,8.8775,9.1395,8.8366,8.8775,88903,0
2010-08-23,10.491,10.491,10.269,10.278,33381,0
2010-08-24,10.236,10.344,10.221,10.221,37601,0
2010-08-25,10.236,10.606,10.236,10.606,120459,0
2010-08-26,10.606,10.606,10.302,10.434,47742,0
2010-08-27,10.565,10.72,10.319,10.672,45612,0
2010-08-30,10.744,11.343,10.744,11.179,168262,0
2010-08-31,11.22,11.76,10.892,11.743,525255,0
2010-09-01,11.891,12.268,11.752,12.268,133418,0
2010-09-02,12.284,12.284,11.99,12.203,49622,0
2010-09-03,12.284,12.284,12.121,12.276,43526,0
2010-09-07,12.194,12.284,12.071,12.203,51057,0
2010-09-08,12.17,12.284,11.982,12.186,140420,0
2010-09-09,12.268,12.268,12.096,12.129,14527,0
2010-09-10,12.129,12.473,11.916,12.162,54680,0
2010-09-13,12.145,12.276,11.948,12.162,107102,0
2010-09-14,12.088,12.137,11.9,12.005,53872,0
2010-09-15,11.957,11.965,11.539,11.605,106525,0
2010-09-16,11.555,11.907,11.441,11.663,54611,0
2010-09-17,11.785,11.916,11.497,11.506,121704,0
2010-09-20,11.497,11.72,11.391,11.702,66154,0
2010-09-21,11.702,11.702,11.497,11.555,50039,0
2010-09-22,11.482,11.589,11.425,11.465,27066,0
2010-09-23,11.384,11.531,11.146,11.293,44833,0
2010-09-24,11.425,11.515,11.277,11.441,58861,0
2010-09-27,11.465,11.465,11.391,11.408,34312,0
2010-09-28,11.458,11.637,11.391,11.465,36996,0
2010-09-29,11.465,11.482,11.343,11.417,56327,0
2010-09-30,11.465,11.515,11.384,11.465,45887,0
2010-10-01,11.497,11.663,11.391,11.563,33610,0
2010-10-04,11.491,11.702,11.491,11.646,67360,0
2010-10-05,11.711,12.112,11.711,12.071,87796,0
2010-10-06,12.079,12.079,11.752,11.794,42592,0
2010-10-07,11.874,11.874,11.465,11.482,29551,0
2010-10-08,11.465,11.94,11.269,11.891,47017,0
2010-10-11,11.973,12.014,11.474,11.539,55256,0
2010-10-12,11.474,11.605,11.367,11.563,61230,0
2010-10-13,11.572,12.334,11.408,11.925,130481,0
2010-10-14,11.777,11.9,11.58,11.874,36820,0
2010-10-15,12.014,12.047,11.826,11.868,34494,0
2010-10-18,11.916,12.121,11.351,12.022,30640,0
2010-10-19,11.851,11.883,11.563,11.801,52506,0
2010-10-20,11.868,12.203,11.686,11.957,50678,0
2010-10-21,12.038,12.112,11.589,11.695,36305,0
2010-10-22,11.702,11.9,11.572,11.809,22845,0
2010-10-25,11.916,12.088,11.695,11.868,12279,0
2010-10-26,11.768,11.973,11.752,11.9,34781,0
2010-10-27,11.801,11.801,11.391,11.515,52565,0
2010-10-28,11.548,11.916,11.441,11.646,72084,0
2010-10-29,11.555,11.874,11.391,11.711,22217,0
2010-11-01,11.752,11.752,11.4,11.474,24187,0
2010-11-02,11.613,11.842,11.572,11.842,25889,0
2010-11-03,11.874,12.022,11.874,11.998,13574,0
2010-11-04,12.096,12.096,11.925,11.998,35905,0
2010-11-05,11.957,11.982,11.874,11.916,19476,0
2010-11-08,11.833,12.071,11.801,12.038,16223,0
2010-11-09,12.079,12.079,11.695,11.777,21320,0
2010-11-10,11.842,12.014,11.637,11.702,41137,0
2010-11-11,11.589,11.702,11.482,11.497,20289,0
2010-11-12,11.465,11.868,11.465,11.58,21579,0
2010-11-15,11.605,11.794,11.506,11.548,59685,0
2010-11-16,11.497,11.515,11.367,11.441,36334,0
2010-11-17,11.441,11.523,11.351,11.367,20675,0
2010-11-18,11.465,11.491,11.425,11.465,30325,0
2010-11-19,11.482,11.548,11.441,11.465,33994,0
2010-11-22,11.432,11.58,11.432,11.474,49220,0
2010-11-23,11.432,11.572,11.384,11.4,20144,0
2010-11-24,11.523,11.646,11.375,11.425,24894,0
2010-11-26,11.384,11.384,11.163,11.203,28611,0
2010-11-29,11.106,11.114,10.467,10.818,416891,0
2010-11-30,10.917,10.975,10.598,10.72,566192,0
2010-12-01,10.917,10.933,10.678,10.917,76150,0
2010-12-02,10.917,11.04,10.77,10.941,75470,0
2010-12-03,10.982,11.826,10.975,11.432,129287,0
2010-12-06,11.474,12.505,11.367,12.071,307122,0
2010-12-07,12.391,12.521,12.17,12.26,241338,0
2010-12-08,12.35,12.481,12.268,12.284,162115,0
2010-12-09,12.44,12.456,12.26,12.44,94765,0
2010-12-10,12.447,12.447,12.35,12.44,168179,0
2010-12-13,12.408,12.652,12.293,12.382,332299,0
2010-12-14,10.622,11.055,10.499,11.023,266066,0
2010-12-15,10.925,11.049,10.794,10.81,71684,0
2010-12-16,10.966,11.055,10.687,10.966,134921,0
2010-12-17,10.933,10.933,10.646,10.786,182649,0
2010-12-20,10.744,10.958,10.646,10.892,90778,0
2010-12-21,10.975,10.998,10.835,10.982,60400,0
2010-12-22,11.015,11.015,10.86,10.909,24089,0
2010-12-23,10.876,10.917,10.778,10.844,43771,0
2010-12-27,10.778,11.007,10.678,10.966,68101,0
2010-12-28,11.007,11.023,10.941,11.023,42017,0
2010-12-29,11.015,11.212,10.949,11.146,58129,0
2010-12-30,11.179,11.253,11.055,11.154,36227,0
2010-12-31,11.129,11.129,10.729,10.761,49713,0
2011-01-03,10.778,11.154,10.778,11.106,91244,0
2011-01-04,11.106,11.171,10.744,10.975,67496,0
2011-01-05,10.975,11.154,10.925,11.146,116612,0
2011-01-06,11.186,11.195,11.055,11.195,47243,0
2011-01-07,11.154,11.228,11.055,11.171,48174,0
2011-01-10,11.163,11.244,11.114,11.179,26360,0
2011-01-11,11.22,11.22,11.088,11.171,38095,0
2011-01-12,11.228,11.302,11.146,11.286,60945,0
2011-01-13,11.302,11.343,11.179,11.237,17961,0
2011-01-14,11.228,11.228,11.129,11.195,17770,0
2011-01-18,11.106,11.253,11.049,11.237,17167,0
2011-01-19,11.186,11.195,10.958,10.975,42598,0
2011-01-20,10.917,10.975,10.851,10.851,37468,0
2011-01-21,10.909,10.917,10.467,10.646,41606,0
2011-01-24,10.678,10.678,10.368,10.606,37849,0
2011-01-25,10.507,10.613,10.368,10.613,26565,0
2011-01-26,10.687,10.753,10.556,10.678,23483,0
2011-01-27,10.704,10.744,10.499,10.613,16731,0
2011-01-28,10.565,10.565,10.188,10.434,74679,0
2011-01-31,10.483,11.015,10.36,11.015,117943,0
2011-02-01,11.023,11.212,10.883,11.179,46921,0
2011-02-02,11.171,11.253,11.064,11.129,18214,0
2011-02-03,11.106,11.154,10.678,10.696,27195,0
2011-02-04,10.712,10.712,10.458,10.589,21190,0
2011-02-07,10.581,10.744,10.335,10.483,33006,0
2011-02-08,10.491,10.565,10.368,10.556,39906,0
2011-02-09,10.548,10.548,10.106,10.319,76201,0
2011-02-10,10.262,10.352,10.245,10.302,74302,0
2011-02-11,10.287,10.302,10.164,10.245,53442,0
2011-02-14,10.31,10.418,10.236,10.236,40452,0
2011-02-15,10.245,10.45,10.204,10.287,60770,0
2011-02-16,10.319,10.327,10.204,10.278,24791,0
2011-02-18,10.335,10.434,10.236,10.409,33025,0
2011-02-22,10.295,10.425,10.23,10.23,54047,0
2011-02-23,10.245,10.344,10.073,10.196,44270,0
2011-02-24,10.245,10.581,10.196,10.54,90638,0
2011-02-25,10.565,10.565,10.319,10.507,26449,0
2011-02-28,10.54,10.565,10.335,10.393,30719,0
2011-03-01,10.393,10.474,10.319,10.319,39297,0
2011-03-02,10.319,10.425,10.171,10.287,42985,0
2011-03-03,10.319,10.507,10.269,10.319,61629,0
2011-03-04,10.319,10.352,10.245,10.352,39584,0
2011-03-07,10.418,10.441,10.245,10.352,25684,0
2011-03-08,10.319,10.474,10.302,10.45,17083,0
2011-03-09,10.45,10.515,10.409,10.441,25282,0
2011-03-10,10.393,10.393,10.245,10.278,37357,0
2011-03-11,10.441,10.491,10.287,10.458,42415,0
2011-03-14,10.401,10.458,10.319,10.376,26775,0
2011-03-15,10.418,10.565,10.327,10.499,43213,0
2011-03-16,10.483,10.565,10.441,10.458,44149,0
2011-03-17,10.573,10.573,10.344,10.36,35084,0
2011-03-18,10.515,10.876,10.409,10.835,78308,0
2011-03-21,10.901,11.121,10.901,11.121,51892,0
2011-03-22,11.023,11.253,11.023,11.253,31272,0
2011-03-23,11.212,11.367,10.966,11.244,62600,0
2011-03-24,11.171,11.334,11.163,11.302,35296,0
2011-03-25,11.318,11.465,11.318,11.343,26171,0
2011-03-28,11.417,11.465,11.26,11.286,26577,0
2011-03-29,11.121,11.4,11.106,11.375,16039,0
2011-03-30,11.384,11.384,11.186,11.228,19428,0
2011-03-31,11.203,11.334,11.179,11.244,35057,0
2011-04-01,11.244,11.302,11.22,11.293,26008,0
2011-04-04,11.138,11.293,11.072,11.253,32386,0
2011-04-05,11.228,11.26,10.883,10.925,57322,0
2011-04-06,10.909,11.195,10.909,11.195,45956,0
2011-04-07,11.195,11.359,11.146,11.277,83303,0
2011-04-08,11.26,11.465,11.186,11.408,51248,0
2011-04-11,11.474,11.728,11.375,11.629,48525,0
2011-04-12,11.589,11.728,11.465,11.695,58387,0
2011-04-13,11.711,11.868,11.679,11.72,55133,0
2011-04-14,11.686,11.826,11.621,11.785,52318,0
2011-04-15,11.621,11.874,11.621,11.817,47846,0
2011-04-18,11.711,11.76,11.531,11.548,28966,0
2011-04-19,11.523,11.621,11.244,11.31,27202,0
2011-04-20,11.408,11.408,10.949,11.203,80244,0
2011-04-21,11.129,11.253,11.088,11.138,33384,0
2011-04-25,11.064,11.138,11.007,11.049,45459,0
2011-04-26,11.049,11.179,10.99,11.129,67705,0
2011-04-27,11.129,11.367,11.129,11.359,57035,0
2011-04-28,11.367,12.031,11.367,11.506,17812,0
2011-04-29,11.465,11.589,11.359,11.4,64007,0
2011-05-02,11.465,11.515,11.121,11.121,18739,0
2011-05-03,11.146,11.269,10.982,11.203,26221,0
2011-05-04,11.228,11.425,11.146,11.163,38518,0
2011-05-05,11.179,11.334,11.049,11.146,32839,0
2011-05-06,11.237,11.269,11.114,11.129,35332,0
2011-05-09,11.22,11.4,11.154,11.384,19614,0
2011-05-10,11.425,11.728,11.367,11.728,24778,0
2011-05-11,11.72,11.94,11.375,11.375,30278,0
2011-05-12,11.326,11.589,11.269,11.555,11394,0
2011-05-13,11.458,11.548,11.26,11.293,21221,0
2011-05-16,11.351,11.506,11.277,11.351,32566,0
2011-05-17,11.375,11.491,11.334,11.465,22495,0
2011-05-18,11.515,11.539,11.465,11.465,10763,0
2011-05-19,11.449,11.563,11.441,11.539,20975,0
2011-05-20,11.482,11.515,11.417,11.449,30616,0
2011-05-23,11.334,11.548,11.334,11.384,66171,0
2011-05-24,11.441,11.465,11.007,11.04,77634,0
2011-05-25,11.081,11.343,11.04,11.277,20748,0
2011-05-26,11.228,11.326,11.081,11.195,16370,0
2011-05-27,11.253,11.4,11.203,11.326,17863,0
2011-05-31,11.375,11.596,11.302,11.589,57299,0
2011-06-01,11.613,11.621,11.195,11.195,28357,0
2011-06-02,11.244,11.375,11.228,11.277,14941,0
2011-06-03,11.367,11.441,11.097,11.106,32673,0
2011-06-06,11.097,11.302,11.097,11.097,23935,0
2011-06-07,11.212,11.253,11.121,11.154,10521,0
2011-06-08,11.237,11.318,11.171,11.286,21305,0
2011-06-09,11.375,11.375,11.253,11.253,11734,0
2011-06-10,11.244,11.293,11.146,11.154,31549,0
2011-06-13,11.064,11.26,11.055,11.055,36325,0
2011-06-14,11.106,11.253,11.106,11.22,50048,0
2011-06-15,11.171,11.203,11.064,11.163,33572,0
2011-06-16,11.22,11.244,11.055,11.228,27595,0
2011-06-17,11.269,11.458,11.171,11.203,74955,0
2011-06-20,11.179,11.375,11.179,11.351,26788,0
2011-06-21,11.375,11.589,11.351,11.58,27547,0
2011-06-22,11.523,11.851,11.171,11.548,35365,0
2011-06-23,11.506,11.76,11.4,11.736,23173,0
2011-06-24,11.809,11.809,11.465,11.768,118153,0
2011-06-27,11.801,12.112,11.72,12.014,22074,0
2011-06-28,12.014,12.316,11.982,12.056,38076,0
2011-06-29,12.26,12.276,11.72,12.031,42967,0
2011-06-30,12.079,12.203,11.801,11.998,24601,0
2011-07-01,12.005,12.17,11.932,11.982,24761,0
2011-07-05,11.998,12.071,11.72,11.859,59295,0
2011-07-06,11.874,12.334,11.874,11.998,61821,0
2011-07-07,12.079,12.408,11.99,12.301,91787,0
2011-07-08,12.219,12.301,12.079,12.088,47877,0
2011-07-11,12.047,12.227,11.948,12.096,53553,0
2011-07-12,12.186,12.652,12.071,12.489,90986,0
2011-07-13,12.514,12.71,12.325,12.613,51130,0
2011-07-14,12.71,12.71,12.194,12.367,54271,0
2011-07-15,12.35,12.693,11.973,12.661,106156,0
2011-07-18,12.613,12.613,12.227,12.498,32956,0
2011-07-19,12.268,12.652,11.973,12.53,59332,0
2011-07-20,12.547,12.661,12.342,12.367,19978,0
2011-07-21,12.415,12.53,12.153,12.498,56064,0
2011-07-22,12.514,12.539,12.342,12.489,12391,0
2011-07-25,12.424,12.53,12.284,12.358,22366,0
2011-07-26,12.325,12.456,12.243,12.301,10802,0
2011-07-27,12.301,12.31,12.014,12.038,55016,0
2011-07-28,11.973,12.342,11.883,12.251,37299,0
2011-07-29,12.203,12.284,12.031,12.105,90697,0
2011-08-01,12.178,12.53,12.005,12.521,73041,0
2011-08-02,12.514,12.604,12.268,12.358,46073,0
2011-08-03,12.316,12.53,12.268,12.498,44811,0
2011-08-04,12.432,12.505,12.268,12.276,65220,0
2011-08-05,12.316,12.898,12.21,12.628,121435,0
2011-08-08,12.17,12.882,12.005,12.022,88227,0
2011-08-09,12.145,12.415,11.506,12.415,128021,0
2011-08-10,11.768,12.145,11.277,11.343,121137,0
2011-08-11,11.425,12.071,11.417,11.817,64087,0
2011-08-12,11.891,12.391,11.736,12.31,106884,0
2011-08-15,12.031,12.456,12.031,12.268,52929,0
2011-08-16,12.088,12.284,12.014,12.137,64334,0
2011-08-17,12.243,12.809,12.236,12.678,75277,0
2011-08-18,12.367,12.505,12.236,12.342,88289,0
2011-08-19,11.548,12.784,11.408,12.334,113263,0
2011-08-22,12.465,12.645,12.276,12.284,76621,0
2011-08-23,12.284,13.308,12.219,13.308,156387,0
2011-08-24,13.103,13.177,12.801,13.022,88671,0
2011-08-25,13.103,13.103,12.53,12.539,58467,0
2011-08-26,12.447,12.948,12.243,12.776,41415,0
2011-08-29,12.678,13.341,12.678,13.3,67560,0
2011-08-30,13.186,13.569,13.186,13.489,113343,0
2011-08-31,13.595,13.595,13.227,13.505,71213,0
2011-09-01,13.455,13.464,13.12,13.12,57783,0
2011-09-02,12.94,13.12,12.702,12.824,38537,0
2011-09-06,12.35,13.136,12.35,13.095,77545,0
2011-09-07,13.349,13.349,12.898,13.275,249258,0
2011-09-08,13.144,13.628,12.964,13.07,74457,0
2011-09-09,12.907,13.046,12.374,12.661,85521,0
2011-09-12,12.465,13.062,12.465,12.989,49590,0
2011-09-13,12.956,13.193,12.751,13.169,57052,0
2011-09-14,13.259,13.259,13.005,13.153,90416,0
2011-09-15,13.266,13.381,13.128,13.259,35961,0
2011-09-16,13.341,13.374,13.227,13.284,74833,0
2011-09-19,13.128,13.259,12.964,13.234,33601,0
2011-09-20,13.218,13.251,12.989,13.062,34052,0
2011-09-21,13.07,13.177,12.801,12.857,43884,0
2011-09-22,12.596,12.596,12.186,12.334,65479,0
2011-09-23,12.31,12.751,11.679,12.71,69368,0
2011-09-26,12.498,13.013,12.424,12.956,22338,0
2011-09-27,13.153,13.218,12.964,13.07,38211,0
2011-09-28,13.038,13.038,12.465,12.481,57697,0
2011-09-29,12.62,12.744,12.284,12.473,53959,0
2011-09-30,12.301,12.571,12.129,12.415,42550,0
2011-10-03,12.382,12.857,12.268,12.276,65435,0
2011-10-04,12.236,13.128,11.998,13.062,125942,0
2011-10-05,13.055,13.144,12.89,13.128,36282,0
2011-10-06,13.112,13.266,13.062,13.259,48617,0
2011-10-07,13.259,13.308,12.857,12.94,36299,0
2011-10-10,13.177,13.21,12.981,13.169,51464,0
2011-10-11,13.136,13.234,13.103,13.218,35203,0
2011-10-12,13.218,13.398,13.153,13.3,45691,0
2011-10-13,13.259,13.381,13.112,13.341,38383,0
2011-10-14,13.398,13.529,13.332,13.497,27464,0
2011-10-17,13.432,13.611,13.317,13.358,35520,0
2011-10-18,13.39,13.603,13.177,13.497,58995,0
2011-10-19,13.234,13.636,13.234,13.374,47312,0
2011-10-20,13.554,13.554,13.161,13.218,42571,0
2011-10-21,13.332,13.66,13.332,13.595,37308,0
2011-10-24,13.62,14.029,13.563,13.939,77051,0
2011-10-25,13.881,13.881,13.432,13.497,76068,0
2011-10-26,13.628,13.791,13.39,13.554,69559,0
2011-10-27,13.996,14.168,13.734,14.012,97617,0
2011-10-28,14.16,14.545,13.676,14.037,117691,0
2011-10-31,14.07,14.513,13.841,13.857,61658,0
2011-11-01,13.521,13.676,13.39,13.471,67326,0
2011-11-02,13.554,13.824,13.554,13.808,54213,0
2011-11-03,14.005,14.111,13.709,14.094,57089,0
2011-11-04,13.996,14.046,13.832,13.979,23870,0
2011-11-07,13.922,14.046,13.8,13.988,49894,0
2011-11-08,13.947,14.005,13.774,13.979,28943,0
2011-11-09,13.734,13.874,13.227,13.669,49586,0
2011-11-10,13.398,13.996,13.308,13.914,26074,0
2011-11-11,13.996,14.046,13.972,13.988,29239,0
2011-11-14,13.914,13.963,13.554,13.643,25708,0
2011-11-15,13.669,13.963,13.471,13.947,28995,0
2011-11-16,13.816,13.996,13.701,13.709,26949,0
2011-11-17,13.758,13.906,13.586,13.652,17616,0
2011-11-18,13.676,13.914,13.611,13.848,19657,0
2011-11-21,13.717,13.848,13.439,13.586,32996,0
2011-11-22,13.611,13.611,13.464,13.512,23280,0
2011-11-23,13.48,13.48,13.275,13.349,41122,0
2011-11-25,13.341,13.471,13.177,13.177,17119,0
2011-11-28,13.447,13.694,13.022,13.512,87870,0
2011-11-29,13.512,13.66,13.292,13.317,89225,0
2011-11-30,13.512,13.734,13.349,13.694,86536,0
2011-12-01,13.694,13.881,13.628,13.774,44244,0
2011-12-02,13.906,13.955,13.578,13.914,26292,0
2011-12-05,13.996,14.085,13.791,13.889,60159,0
2011-12-06,13.988,14.209,13.742,14.136,42142,0
2011-12-07,14.103,14.242,13.734,14.119,20971,0
2011-12-08,14.078,14.078,13.595,13.603,36956,0
2011-12-09,13.922,13.939,13.62,13.906,38595,0
2011-12-12,13.758,13.758,13.471,13.563,45911,0
2011-12-13,13.636,13.676,13.464,13.489,32193,0
2011-12-14,13.243,13.563,13.186,13.186,58409,0
2011-12-15,13.398,13.611,13.308,13.546,40313,0
2011-12-16,13.652,13.652,13.218,13.398,131776,0
2011-12-19,13.464,13.652,13.324,13.464,40571,0
2011-12-20,13.595,13.734,13.529,13.709,48125,0
2011-12-21,13.643,13.734,13.398,13.447,70379,0
2011-12-22,13.48,13.546,13.227,13.292,78710,0
2011-12-23,13.266,13.317,13.227,13.251,45283,0
2011-12-27,13.243,13.332,13.193,13.266,46593,0
2011-12-28,13.266,13.266,13.055,13.087,34840,0
2011-12-29,13.022,13.201,13.022,13.12,76400,0
2011-12-30,13.177,13.266,13.112,13.161,47031,0
2012-01-03,13.341,13.489,13.046,13.21,85168,0
2012-01-04,13.193,13.193,12.997,12.997,30136,0
2012-01-05,12.898,13.005,12.784,12.94,24115,0
2012-01-06,12.956,12.964,12.809,12.833,36146,0
2012-01-09,12.85,13.628,12.817,13.332,63511,0
2012-01-10,13.415,13.578,13.332,13.398,104126,0
2012-01-11,13.349,13.406,13.046,13.324,31122,0
2012-01-12,13.358,13.358,13.177,13.292,25631,0
2012-01-13,13.186,13.374,12.989,13.022,38116,0
2012-01-17,13.055,13.128,12.776,12.866,58145,0
2012-01-18,12.824,13.055,12.784,13.046,43958,0
2012-01-19,12.997,13.095,12.948,13.087,23062,0
2012-01-20,12.989,13.284,12.923,13.243,25816,0
2012-01-23,13.275,13.39,13.12,13.308,22613,0
2012-01-24,13.292,13.595,13.161,13.595,76495,0
2012-01-25,13.521,13.865,13.464,13.701,35026,0
2012-01-26,13.709,13.709,13.317,13.398,37646,0
2012-01-27,13.12,13.758,13.12,13.758,22254,0
2012-01-30,13.643,13.726,13.423,13.578,19824,0
2012-01-31,13.628,13.841,13.455,13.701,34491,0
2012-02-01,13.734,13.914,13.529,13.841,47443,0
2012-02-02,13.783,13.906,13.783,13.898,16022,0
2012-02-03,13.922,13.947,13.774,13.874,47941,0
2012-02-06,13.774,13.841,13.603,13.694,25327,0
2012-02-07,13.742,13.8,13.676,13.726,9730,0
2012-02-08,13.554,13.726,13.464,13.636,16638,0
2012-02-09,13.636,13.636,13.489,13.578,21892,0
2012-02-10,13.521,13.62,13.432,13.489,30139,0
2012-02-13,13.569,13.767,13.497,13.758,31931,0
2012-02-14,13.652,13.694,13.512,13.669,13869,0
2012-02-15,13.643,13.652,13.48,13.529,29842,0
2012-02-16,13.628,13.857,13.595,13.758,43585,0
2012-02-17,13.62,13.758,13.595,13.709,15769,0
2012-02-21,13.767,13.767,13.521,13.537,8528,0
2012-02-22,13.521,13.537,13.415,13.455,11102,0
2012-02-23,13.218,13.676,13.218,13.669,26081,0
2012-02-24,13.569,13.652,13.505,13.512,7834,0
2012-02-27,13.398,13.554,13.366,13.489,12614,0
2012-02-28,13.455,13.505,13.284,13.324,104585,0
2012-02-29,13.266,13.537,13.112,13.112,41957,0
2012-03-01,13.201,13.3,13.169,13.186,19972,0
2012-03-02,13.144,13.161,12.62,12.759,53325,0
2012-03-05,12.719,12.898,12.719,12.882,30724,0
2012-03-06,12.776,12.907,12.652,12.661,40015,0
2012-03-07,12.67,13.046,12.62,12.972,25566,0
2012-03-08,12.841,13.292,12.841,13.144,55684,0
2012-03-09,13.112,13.341,12.817,13.055,117593,0
2012-03-12,13.038,13.062,12.784,12.875,37313,0
2012-03-13,12.94,13.095,12.727,13.055,38552,0
2012-03-14,13.005,13.013,12.792,12.824,32432,0
2012-03-15,12.841,12.915,12.751,12.89,28312,0
2012-03-16,12.94,13.005,12.824,13.005,61325,0
2012-03-19,12.948,13.169,12.866,13.095,35494,0
2012-03-20,13.136,13.136,12.956,12.956,17328,0
2012-03-21,12.841,13.046,12.776,12.898,37266,0
2012-03-22,12.85,12.989,12.841,12.972,22920,0
2012-03-23,12.94,13.07,12.89,13.062,25766,0
2012-03-26,13.128,13.341,13.046,13.3,35590,0
2012-03-27,13.243,13.366,13.128,13.169,66134,0
2012-03-28,13.103,13.234,13.103,13.169,48937,0
2012-03-29,13.087,13.275,13.087,13.21,24103,0
2012-03-30,13.292,13.447,13.128,13.136,74003,0
2012-04-02,13.136,13.275,13.029,13.275,28527,0
2012-04-03,13.266,13.415,12.972,13.055,39056,0
2012-04-04,12.898,12.989,12.727,12.833,42081,0
2012-04-05,12.85,12.898,12.693,12.719,18829,0
2012-04-09,12.693,12.767,12.604,12.62,29937,0
2012-04-10,12.62,12.628,11.948,12.038,66327,0
2012-04-11,12.112,12.276,11.686,11.883,50603,0
2012-04-12,11.907,12.129,11.883,12.014,24926,0
2012-04-13,11.998,11.998,11.563,11.646,28172,0
2012-04-16,11.646,11.768,11.31,11.408,37968,0
2012-04-17,11.506,11.621,11.449,11.482,41493,0
2012-04-18,11.391,11.539,11.055,11.195,83344,0
2012-04-19,11.195,11.531,10.892,10.917,65184,0
2012-04-20,11.097,12.243,10.966,12.005,133773,0
2012-04-23,11.925,11.925,11.253,11.425,68392,0
2012-04-24,11.367,11.826,11.343,11.785,55339,0
2012-04-25,11.874,12.014,11.752,11.859,47680,0
2012-04-26,11.868,11.965,11.794,11.817,35329,0
2012-04-27,11.809,12.178,11.809,12.022,45053,0
2012-04-30,12.047,12.981,11.965,12.17,115714,0
2012-05-01,12.17,12.382,11.868,11.9,42305,0
2012-05-02,11.809,11.932,11.711,11.826,26771,0
2012-05-03,11.851,11.851,11.31,11.646,42913,0
2012-05-04,11.572,11.605,11.277,11.277,53951,0
2012-05-07,11.228,11.491,11.171,11.375,22300,0
2012-05-08,11.26,11.833,11.26,11.695,48101,0
2012-05-09,11.613,12.268,11.523,11.948,105967,0
2012-05-10,12.014,12.137,11.891,11.982,22911,0
2012-05-11,11.916,12.251,11.9,12.21,44806,0
2012-05-14,12.047,12.251,11.891,12.112,52908,0
2012-05-15,12.047,12.162,11.948,12.031,18795,0
2012-05-16,12.031,12.251,12.031,12.178,19962,0
2012-05-17,12.162,12.162,11.817,11.874,24848,0
2012-05-18,11.842,12.031,11.58,11.925,83911,0
2012-05-21,11.99,12.178,11.768,12.056,24913,0
2012-05-22,12.005,12.005,11.515,11.621,50846,0
2012-05-23,11.548,11.72,11.367,11.637,74549,0
2012-05-24,11.695,11.695,11.203,11.548,78227,0
2012-05-25,11.515,11.663,11.318,11.474,18375,0
2012-05-29,11.58,11.752,11.425,11.646,35566,0
2012-05-30,11.515,11.679,11.4,11.515,46149,0
2012-05-31,11.563,11.94,11.474,11.842,57770,0
2012-06-01,11.605,11.743,11.474,11.563,42085,0
2012-06-04,11.58,12.203,11.58,11.94,100520,0
2012-06-05,11.883,12.047,11.833,11.891,52948,0
2012-06-06,11.801,12.162,11.785,12.088,41907,0
2012-06-07,12.153,12.153,11.965,12.105,50701,0
2012-06-08,12.038,12.53,12.038,12.293,95504,0
2012-06-11,12.342,12.382,11.99,12.203,305696,0
2012-06-12,12.227,12.325,12.137,12.268,55131,0
2012-06-13,12.21,12.35,12.005,12.21,60064,0
2012-06-14,12.26,12.415,12.105,12.268,43043,0
2012-06-15,12.203,12.342,11.973,12.17,253189,0
2012-06-18,12.129,12.316,12.096,12.236,47797,0
2012-06-19,12.268,12.325,12.17,12.227,42392,0
2012-06-20,12.194,12.194,11.957,11.99,16299,0
2012-06-21,11.965,11.965,11.572,11.605,30632,0
2012-06-22,11.621,11.711,11.212,11.22,114407,0
2012-06-25,11.203,11.4,11.129,11.334,70169,0
2012-06-26,11.417,11.441,11.186,11.293,17299,0
2012-06-27,11.302,11.449,11.253,11.441,24148,0
2012-06-28,11.351,11.465,11.22,11.408,29822,0
2012-06-29,11.621,12.301,11.621,12.236,48728,0
2012-07-02,12.186,12.301,12.022,12.301,57394,0
2012-07-03,12.162,12.399,12.162,12.268,36551,0
2012-07-05,12.194,12.284,12.153,12.227,11821,0
2012-07-06,12.096,12.227,11.982,12.137,16944,0
2012-07-09,12.203,12.316,12.203,12.26,41183,0
2012-07-10,12.268,12.316,12.129,12.145,23878,0
2012-07-11,12.203,12.203,11.874,12.005,35243,0
2012-07-12,11.883,12.21,11.711,12.079,25390,0
2012-07-13,12.096,12.342,11.883,12.236,45399,0
2012-07-16,12.26,12.26,12.031,12.17,18193,0
2012-07-17,12.268,12.342,11.768,11.801,73655,0
2012-07-18,11.833,11.99,11.351,11.539,121895,0
2012-07-19,11.548,11.589,11.465,11.555,42670,0
2012-07-20,11.548,12.047,11.482,11.76,74735,0
2012-07-23,11.589,11.891,11.408,11.555,138301,0
2012-07-24,11.613,11.613,11.465,11.58,40341,0
2012-07-25,11.637,11.743,11.491,11.654,22862,0
2012-07-26,11.728,11.809,11.646,11.72,11935,0
2012-07-27,11.794,12.178,11.777,12.17,20445,0
2012-07-30,12.129,12.129,11.859,11.874,8785,0
2012-07-31,11.874,11.965,11.844,11.874,20815,0
2012-08-01,11.9,11.925,11.743,11.768,58490,0
2012-08-02,11.794,11.94,11.728,11.826,29171,0
2012-08-03,11.859,12.284,11.859,12.227,22041,0
2012-08-06,12.26,12.276,12.014,12.071,19091,0
2012-08-07,12.137,12.17,11.777,11.817,22620,0
2012-08-08,11.817,11.817,11.589,11.686,57115,0
2012-08-09,11.629,11.752,11.629,11.702,26547,0
2012-08-10,11.711,11.711,11.523,11.548,13901,0
2012-08-13,11.548,11.752,11.506,11.752,55174,0
2012-08-14,11.768,11.768,11.589,11.67,15571,0
2012-08-15,11.596,11.665,11.548,11.629,10796,0
2012-08-16,11.621,11.711,11.548,11.711,21893,0
2012-08-17,11.67,12.079,11.637,12.031,45486,0
2012-08-20,11.907,12.243,11.785,12.219,19315,0
2012-08-21,12.227,12.293,11.957,11.957,43238,0
2012-08-22,11.916,12.235,11.859,12.096,22183,0
2012-08-23,11.982,12.129,11.957,12.056,18830,0
2012-08-24,12.088,12.257,12.005,12.162,7245,0
2012-08-27,12.096,12.153,12.031,12.121,11217,0
2012-08-28,12.088,12.178,11.982,12.137,21311,0
2012-08-29,12.153,12.26,11.925,12.236,30619,0
2012-08-30,12.17,12.236,12.005,12.014,22901,0
2012-08-31,12.096,12.301,12.005,12.186,39104,0
2012-09-04,12.071,12.289,11.846,12.005,66279,0
2012-09-05,11.99,12.203,11.777,11.826,43423,0
2012-09-06,12.268,12.358,11.998,12.316,46765,0
2012-09-07,12.284,12.316,12.047,12.293,44029,0
2012-09-10,12.284,12.481,12.162,12.301,13728,0
2012-09-11,12.399,12.473,12.17,12.268,32643,0
2012-09-12,12.268,12.358,12.21,12.334,65317,0
2012-09-13,12.358,12.399,12.194,12.325,42850,0
2012-09-14,12.284,12.325,12.153,12.178,56037,0
2012-09-17,12.121,12.374,12.079,12.276,33090,0
2012-09-18,12.236,12.35,12.121,12.293,23025,0
2012-09-19,12.53,12.767,12.367,12.514,68866,0
2012-09-20,12.489,12.53,12.203,12.342,21115,0
2012-09-21,12.505,12.579,12.28,12.284,80574,0
2012-09-24,12.293,12.456,12.129,12.399,33591,0
2012-09-25,12.44,12.473,12.236,12.301,31463,0
2012-09-26,12.325,12.562,12.268,12.342,49292,0
2012-09-27,12.358,12.539,12.358,12.505,34556,0
2012-09-28,12.505,12.514,12.26,12.415,21380,0
2012-10-01,12.447,12.514,12.358,12.465,18938,0
2012-10-02,12.473,12.521,12.316,12.498,21527,0
2012-10-03,12.555,12.571,12.391,12.481,30781,0
2012-10-04,12.555,12.686,12.456,12.686,68673,0
2012-10-05,12.645,12.686,12.521,12.613,27199,0
2012-10-08,12.596,12.735,12.424,12.587,19278,0
2012-10-09,12.579,12.661,12.447,12.571,13205,0
2012-10-10,12.555,12.693,12.53,12.604,13820,0
2012-10-11,12.645,12.964,12.579,12.661,20899,0
2012-10-12,12.645,12.686,12.572,12.587,14498,0
2012-10-15,12.604,12.645,12.53,12.613,19117,0
2012-10-16,12.539,12.725,12.53,12.539,35259,0
2012-10-17,12.521,12.678,12.432,12.604,13906,0
2012-10-18,12.587,12.627,12.227,12.227,22459,0
2012-10-19,12.186,12.555,12.186,12.316,46393,0
2012-10-22,12.26,12.455,12.088,12.153,54011,0
2012-10-23,12.088,12.21,11.949,12.21,51928,0
2012-10-24,12.276,12.276,11.973,12.063,25466,0
2012-10-25,12.153,12.276,11.932,12.251,15999,0
2012-10-26,12.243,12.424,12.056,12.243,32781,0
2012-10-31,12.219,12.343,11.94,12.178,34146,0
2012-11-01,12.203,12.432,12.112,12.382,31648,0
2012-11-02,12.382,12.514,11.948,11.965,43845,0
2012-11-05,11.998,12.268,11.883,12.145,13391,0
2012-11-06,12.145,12.35,12.145,12.268,21899,0
2012-11-07,12.178,12.243,11.973,12.031,40705,0
2012-11-08,12.022,12.137,11.794,11.851,16756,0
2012-11-09,11.711,11.833,11.67,11.736,18863,0
2012-11-12,11.743,11.859,11.67,11.711,14864,0
2012-11-13,11.842,11.883,11.506,11.728,24492,0
2012-11-14,11.711,11.868,11.58,11.663,16800,0
2012-11-15,11.613,11.679,11.432,11.474,18561,0
2012-11-16,11.425,11.94,11.351,11.768,48354,0
2012-11-19,11.826,12.35,11.785,12.342,18083,0
2012-11-20,12.284,12.284,11.883,12.129,31825,0
2012-11-21,12.186,12.194,11.817,12.056,12493,0
2012-11-23,12.112,14.046,12.112,13.832,176934,0
2012-11-26,13.848,14.2,13.774,13.898,102191,0
2012-11-27,13.979,14.094,13.554,13.643,66532,0
2012-11-28,13.569,13.922,13.381,13.841,28079,0
2012-11-29,14.037,14.037,13.636,13.922,77654,0
2012-11-30,14.331,14.478,13.931,14.053,273893,0
2012-12-03,14.251,14.331,14.087,14.151,182386,0
2012-12-04,14.168,14.536,14.094,14.504,198423,0
2012-12-05,14.657,14.781,14.172,14.246,249606,0
2012-12-06,14.226,14.532,14.169,14.455,135629,0
2012-12-07,14.542,14.542,14.102,14.331,67379,0
2012-12-10,14.255,14.351,13.796,14.035,84462,0
2012-12-11,14.035,14.112,13.719,14.054,38960,0
2012-12-12,14.054,14.054,13.567,13.604,61364,0
2012-12-13,13.575,13.681,13.536,13.575,17979,0
2012-12-14,13.5,13.672,13.212,13.289,47289,0
2012-12-17,13.298,13.413,13.03,13.317,58826,0
2012-12-18,13.375,13.672,13.317,13.652,68887,0
2012-12-19,13.642,13.691,13.26,13.624,80923,0
2012-12-20,13.604,14.025,13.518,13.958,34247,0
2012-12-21,13.873,14.112,13.155,14.025,155346,0
2012-12-24,14.082,14.082,13.49,13.633,21279,0
2012-12-26,13.7,13.948,13.508,13.585,18659,0
2012-12-27,14.102,14.102,13.508,13.891,62460,0
2012-12-28,13.891,14.003,13.758,13.834,47783,0
2012-12-31,13.748,14.064,13.748,13.958,54298,0
2013-01-02,13.978,14.112,13.758,13.853,79221,0
2013-01-03,13.767,13.91,13.633,13.681,54823,0
2013-01-04,13.652,13.853,13.5,13.567,27468,0
2013-01-07,13.614,13.642,13.403,13.48,32673,0
2013-01-08,13.403,13.642,13.403,13.624,28006,0
2013-01-09,13.691,13.824,13.633,13.786,20912,0
2013-01-10,13.824,13.824,13.49,13.624,24704,0
2013-01-11,13.662,13.776,13.547,13.748,28401,0
2013-01-14,13.652,13.863,13.575,13.729,36030,0
2013-01-15,13.662,13.7,13.413,13.49,86145,0
2013-01-16,13.5,13.633,13.279,13.327,74667,0
2013-01-17,13.394,13.451,13.336,13.375,26503,0
2013-01-18,13.308,13.413,13.279,13.346,33048,0
2013-01-22,13.317,13.384,13.298,13.317,48288,0
2013-01-23,13.308,13.394,13.184,13.346,115857,0
2013-01-24,13.289,13.339,13.202,13.336,29890,0
2013-01-25,13.394,13.451,13.251,13.356,82502,0
2013-01-28,13.328,13.384,13.193,13.212,46925,0
2013-01-29,13.202,13.289,13.193,13.212,41316,0
2013-01-30,13.222,13.264,13.06,13.135,110232,0
2013-01-31,13.155,13.375,13.135,13.212,85966,0
2013-02-01,13.384,13.394,13.193,13.212,96666,0
2013-02-04,13.145,13.289,13.011,13.155,59205,0
2013-02-05,13.174,13.251,13.03,13.097,42726,0
2013-02-06,13.155,13.212,13.03,13.193,19417,0
2013-02-07,13.202,13.289,13.097,13.164,22523,0
2013-02-08,13.241,13.298,13.184,13.241,35031,0
2013-02-11,13.241,13.346,13.078,13.164,21626,0
2013-02-12,13.184,13.251,13.127,13.127,27731,0
2013-02-13,13.078,13.174,12.963,13.03,22339,0
2013-02-14,13.011,13.155,12.724,12.782,40431,0
2013-02-15,12.829,12.916,12.791,12.849,40110,0
2013-02-19,12.916,13.05,12.877,12.992,42181,0
2013-02-20,12.963,13.06,12.791,12.82,34355,0
2013-02-21,12.811,12.963,12.638,12.858,53109,0
2013-02-22,12.916,13.002,12.801,12.963,33843,0
2013-02-25,12.992,13.03,12.829,12.829,27463,0
2013-02-26,12.887,12.963,12.695,12.896,28869,0
2013-02-27,12.916,12.916,12.715,12.791,34082,0
2013-02-28,12.734,12.954,12.724,12.801,38957,0
2013-03-01,12.762,12.963,12.638,12.935,34682,0
2013-03-04,12.935,13.346,12.868,13.289,35285,0
2013-03-05,13.346,13.356,13.147,13.251,30587,0
2013-03-06,13.212,13.317,13.05,13.06,26110,0
2013-03-07,13.097,13.394,13.097,13.327,22338,0
2013-03-08,13.49,13.624,13.384,13.518,30523,0
2013-03-11,13.451,13.49,13.212,13.251,21603,0
2013-03-12,13.202,13.47,13.026,13.222,24785,0
2013-03-13,13.269,13.451,13.212,13.251,23100,0
2013-03-14,13.298,13.394,13.217,13.375,7505,0
2013-03-15,13.375,13.394,13.222,13.346,62427,0
2013-03-18,13.241,13.403,13.241,13.366,31905,0
2013-03-19,13.336,13.451,13.289,13.356,74888,0
2013-03-20,13.375,13.537,13.375,13.461,62688,0
2013-03-21,13.375,13.633,13.366,13.384,65568,0
2013-03-22,13.375,13.451,13.269,13.375,32932,0
2013-03-25,13.279,13.346,13.107,13.155,51016,0
2013-03-26,13.155,13.394,13.06,13.375,59000,0
2013-03-27,13.327,13.614,13.193,13.537,75876,0
2013-03-28,13.575,13.633,13.289,13.442,28449,0
2013-04-01,13.107,13.375,13.107,13.231,63802,0
2013-04-02,13.269,13.384,13.193,13.346,51737,0
2013-04-03,13.336,13.336,13.161,13.279,19369,0
2013-04-04,12.992,13.346,12.992,13.336,27017,0
2013-04-05,13.231,13.403,13.174,13.375,17351,0
2013-04-08,13.394,13.433,13.327,13.403,19794,0
2013-04-09,13.442,13.575,13.366,13.461,15155,0
2013-04-10,13.47,13.528,13.375,13.47,21969,0
2013-04-11,13.394,13.585,13.394,13.567,24303,0
2013-04-12,13.584,13.69,13.528,13.604,20902,0
2013-04-15,13.604,13.7,13.356,13.375,71631,0
2013-04-16,13.298,13.633,13.298,13.47,18775,0
2013-04-17,13.384,13.396,13.184,13.251,25396,0
2013-04-18,13.269,13.461,13.251,13.336,34336,0
2013-04-19,13.327,13.585,13.327,13.518,21426,0
2013-04-22,13.604,13.776,13.403,13.585,13928,0
2013-04-23,13.672,13.873,13.585,13.815,27399,0
2013-04-24,13.767,13.824,13.691,13.796,7537,0
2013-04-25,13.806,14.045,13.758,13.92,16973,0
2013-04-26,13.853,14.078,13.824,13.94,21046,0
2013-04-29,13.91,14.082,13.891,13.968,17015,0
2013-04-30,13.958,14.092,13.93,14.092,33548,0
2013-05-01,14.054,14.246,13.853,13.853,50664,0
2013-05-02,13.91,14.217,13.91,14.015,23688,0
2013-05-03,14.149,14.226,13.958,14.035,19492,0
2013-05-06,14.073,14.073,13.873,14.045,6951,0
2013-05-07,14.025,14.082,13.93,14.073,12872,0
2013-05-08,13.987,14.14,13.873,14.14,17027,0
2013-05-09,14.082,14.198,13.92,13.997,14392,0
2013-05-10,14.015,14.159,13.882,14.035,10361,0
2013-05-13,14.045,14.183,14.045,14.14,14463,0
2013-05-14,14.207,14.255,14.042,14.198,19629,0
2013-05-15,14.188,14.829,14.188,14.781,30408,0
2013-05-16,14.781,15.116,14.59,14.982,51780,0
2013-05-17,15.001,15.116,14.925,15.001,30724,0
2013-05-20,15.001,15.203,14.954,15.154,85419,0
2013-05-21,15.136,16.752,15.136,16.637,118513,0
2013-05-22,16.637,16.647,15.164,15.269,61348,0
2013-05-23,15.288,15.288,14.523,15.24,89601,0
2013-05-24,15.097,15.537,15.097,15.394,15647,0
2013-05-28,15.46,15.718,15.443,15.69,29181,0
2013-05-29,15.546,15.546,15.345,15.451,11867,0
2013-05-30,15.546,15.728,15.47,15.728,30884,0
2013-05-31,15.594,15.852,15.24,15.718,33683,0
2013-06-03,15.738,16.637,15.738,16.532,115778,0
2013-06-04,16.465,16.953,16.091,16.207,131672,0
2013-06-05,16.235,16.771,16.207,16.618,46218,0
2013-06-06,16.57,17.087,16.379,17.068,71956,0
2013-06-07,17.182,17.182,16.771,16.906,45522,0
2013-06-10,16.914,17.379,16.771,17.212,53812,0
2013-06-11,17.068,17.163,16.8,16.991,21289,0
2013-06-12,17.058,17.259,16.829,17.01,16396,0
2013-06-13,16.934,17.125,16.742,17.115,32295,0
2013-06-14,17.03,17.145,16.36,16.456,20066,0
2013-06-17,16.57,16.733,16.245,16.618,12296,0
2013-06-18,16.494,17.001,16.494,16.704,27180,0
2013-06-19,16.656,16.867,16.389,16.474,15998,0
2013-06-20,16.293,16.465,16.063,16.121,16029,0
2013-06-21,16.168,16.541,16.158,16.523,51888,0
2013-06-24,16.417,16.541,15.929,16.35,30154,0
2013-06-25,16.484,16.599,16.312,16.503,16370,0
2013-06-26,16.608,16.661,16.474,16.523,12342,0
2013-06-27,16.456,16.666,16.436,16.561,20097,0
2013-06-28,16.465,17.096,16.407,16.714,76323,0
2013-07-01,16.427,17.02,16.427,16.953,10747,0
2013-07-02,16.168,17.058,16.168,16.637,11077,0
2013-07-03,16.513,16.857,16.398,16.59,7845,0
2013-07-05,16.704,17.106,16.436,17.03,16105,0
2013-07-08,16.953,17.326,16.943,17.269,17614,0
2013-07-09,17.326,17.852,17.269,17.642,39060,0
2013-07-10,17.603,17.642,17.203,17.336,26093,0
2013-07-11,17.757,17.814,16.79,17.145,34782,0
2013-07-12,17.058,17.154,16.647,16.666,15977,0
2013-07-15,16.618,17.297,16.457,17.279,22614,0
2013-07-16,17.24,17.546,17.096,17.374,34117,0
2013-07-17,17.354,17.51,17.087,17.297,19608,0
2013-07-18,17.364,17.364,17.193,17.297,31908,0
2013-07-19,17.287,17.451,17.221,17.403,34862,0
2013-07-22,17.279,17.603,16.934,17.087,68027,0
2013-07-23,17.173,17.316,16.953,17.087,19000,0
2013-07-24,17.096,17.221,16.886,17.154,12765,0
2013-07-25,17.154,17.47,17.078,17.47,28746,0
2013-07-26,17.441,17.527,17.01,17.068,12180,0
2013-07-29,17.163,17.163,16.685,16.829,11407,0
2013-07-30,16.943,16.943,16.714,16.857,5135,0
2013-07-31,16.839,17.058,16.762,17.01,13346,0
2013-08-01,17.096,17.336,17.087,17.135,16942,0
2013-08-02,17.01,17.354,16.914,17.221,15585,0
2013-08-05,17.374,17.374,16.934,17.125,14099,0
2013-08-06,17.03,17.066,16.637,16.781,19331,0
2013-08-07,16.685,16.685,16.034,16.427,25735,0
2013-08-08,16.465,16.819,16.465,16.79,9736,0
2013-08-09,16.762,16.991,16.484,16.972,18093,0
2013-08-12,16.886,17.02,16.647,16.714,4860,0
2013-08-13,16.742,16.742,16.322,16.407,7572,0
2013-08-14,16.36,16.471,16.264,16.274,7736,0
2013-08-15,16.188,16.188,15.623,15.643,22058,0
2013-08-16,15.527,15.671,15.389,15.576,18937,0
2013-08-19,15.355,17.115,15.26,16.675,61919,0
2013-08-20,16.714,16.914,16.427,16.742,9487,0
2013-08-21,16.647,16.647,15.996,16.006,13895,0
2013-08-22,15.958,16.312,15.958,16.264,7389,0
2013-08-23,16.245,16.436,16.13,16.207,7020,0
2013-08-26,16.083,16.685,15.805,16.216,13765,0
2013-08-27,16.58,16.58,15.566,15.594,24876,0
2013-08-28,15.556,16.15,15.518,15.584,31135,0
2013-08-29,15.604,15.776,15.537,15.738,10486,0
2013-08-30,15.651,15.661,15.211,15.317,34907,0
2013-09-03,15.442,15.824,14.954,15.671,30419,0
2013-09-04,15.643,16.016,15.527,16.016,21494,0
2013-09-05,16.025,16.025,15.748,15.891,9677,0
2013-09-06,15.815,15.815,15.26,15.422,33929,0
2013-09-09,15.432,16.685,14.982,16.436,40062,0
2013-09-10,16.36,16.36,16.073,16.35,15454,0
2013-09-11,16.283,16.518,16.078,16.255,24711,0
2013-09-12,16.083,16.523,16.006,16.245,40164,0
2013-09-13,16.302,16.618,16.101,16.474,26571,0
2013-09-16,16.647,16.647,16.312,16.369,11187,0
2013-09-17,16.312,16.637,16.312,16.456,17646,0
2013-09-18,16.503,16.742,16.494,16.742,10987,0
2013-09-19,16.484,16.839,16.293,16.771,25466,0
2013-09-20,16.771,16.972,16.407,16.847,67652,0
2013-09-23,16.829,17.24,16.675,17.087,29568,0
2013-09-24,16.914,17.346,16.914,17.221,17561,0
2013-09-25,17.221,17.488,17.221,17.431,13275,0
2013-09-26,17.488,17.642,17.23,17.585,17037,0
2013-09-27,17.451,17.603,17.297,17.374,7840,0
2013-09-30,17.221,17.221,16.668,17.087,32625,0
2013-10-01,16.972,17.264,16.914,17.154,11547,0
2013-10-02,16.943,17.575,16.723,16.8,33897,0
2013-10-03,16.934,16.972,16.647,16.781,25608,0
2013-10-04,16.742,17.307,16.742,17.125,41497,0
2013-10-07,17.01,17.154,16.723,16.733,13106,0
2013-10-08,16.59,16.742,16.331,16.551,29672,0
2013-10-09,16.551,16.771,16.398,16.503,22055,0
2013-10-10,16.513,16.934,16.264,16.742,36793,0
2013-10-11,16.656,17.068,16.484,17.058,18839,0
2013-10-14,16.934,17.585,16.896,17.354,38883,0
2013-10-15,17.326,17.69,17.269,17.613,35081,0
2013-10-16,17.766,17.852,17.488,17.536,19558,0
2013-10-17,17.46,17.852,17.46,17.613,14738,0
2013-10-18,17.804,18.139,17.68,17.977,30527,0
2013-10-21,17.938,17.986,17.67,17.719,28430,0
2013-10-22,17.833,17.986,17.546,17.661,14215,0
2013-10-23,17.652,17.958,17.652,17.824,11288,0
2013-10-24,17.91,17.977,17.69,17.967,8466,0
2013-10-25,18.082,18.11,17.9,17.967,10871,0
2013-10-28,17.833,18.063,17.814,17.986,12438,0
2013-10-29,18.072,18.235,17.757,18.101,21428,0
2013-10-30,18.101,18.101,17.632,17.709,15365,0
2013-10-31,17.622,17.632,17.279,17.518,29038,0
2013-11-01,17.47,18.177,17.336,17.891,49545,0
2013-11-04,18.082,18.149,17.727,17.891,24982,0
2013-11-05,17.871,18.465,17.709,17.938,19402,0
2013-11-06,17.977,18.283,17.891,17.891,8466,0
2013-11-07,17.928,18.139,17.709,17.719,16293,0
2013-11-08,17.794,18.072,17.719,17.986,17665,0
2013-11-11,17.9,18.101,17.9,17.958,39301,0
2013-11-12,17.824,18.043,17.794,18.034,8002,0
2013-11-13,17.977,18.015,17.719,18.015,10683,0
2013-11-14,17.948,17.948,17.727,17.814,9512,0
2013-11-15,17.786,18.025,17.757,17.996,19233,0
2013-11-18,17.986,18.177,17.871,18.034,8571,0
2013-11-19,17.766,18.025,17.766,17.928,10557,0
2013-11-20,18.015,18.063,17.776,17.996,12961,0
2013-11-21,18.015,18.512,17.977,18.455,20905,0
2013-11-22,18.407,19.221,18.369,18.866,24250,0
2013-11-25,18.982,19.613,18.982,19.45,16724,0
2013-11-26,19.546,19.929,19.201,19.823,23936,0
2013-11-27,19.775,20.225,19.699,20.206,19650,0
2013-11-29,20.359,20.359,20.024,20.206,7263,0
2013-12-02,20.072,20.119,19.154,19.288,18814,0
2013-12-03,19.325,19.679,19.201,19.422,26236,0
2013-12-04,19.297,19.937,18.895,18.972,26586,0
2013-12-05,18.895,19.87,18.895,19.555,45734,0
2013-12-06,19.574,20.148,19.546,19.89,22055,0
2013-12-09,19.967,20.445,19.967,20.435,38778,0
2013-12-10,20.369,20.541,19.909,19.986,27804,0
2013-12-11,19.929,19.929,19.517,19.708,19755,0
2013-12-12,19.823,19.823,18.982,19.087,27385,0
2013-12-13,19.182,19.278,18.982,19.057,22264,0
2013-12-16,19.201,19.718,19.201,19.603,18187,0
2013-12-17,19.603,19.631,19.144,19.383,17938,0
2013-12-18,19.469,19.775,19.373,19.564,26444,0
2013-12-19,19.488,19.488,18.962,19.048,26027,0
2013-12-20,19.144,19.699,19.144,19.527,136718,0
2013-12-23,19.67,19.708,19.288,19.699,30730,0
2013-12-24,19.661,19.737,19.335,19.555,17950,0
2013-12-26,19.564,19.564,19.106,19.297,26863,0
2013-12-27,19.402,19.402,19.211,19.249,19755,0
2013-12-30,19.182,19.785,18.962,19.517,25504,0
2013-12-31,19.574,19.574,18.713,19.288,34267,0
2014-01-02,19.661,19.919,18.982,19.173,45652,0
2014-01-03,19.173,19.813,18.737,19.555,59981,0
2014-01-06,19.728,20.062,19.699,20.014,21323,0
2014-01-07,20.101,20.464,20.005,20.32,20696,0
2014-01-08,20.311,20.579,20.119,20.158,22682,0
2014-01-09,20.282,20.282,19.929,20.091,15470,0
2014-01-10,20.148,20.397,20.091,20.253,13275,0
2014-01-13,20.34,20.378,20.091,20.215,30104,0
2014-01-14,20.302,20.302,19.144,20.263,11079,0
2014-01-15,20.215,20.378,20.005,20.206,16634,0
2014-01-16,20.081,20.349,19.995,20.091,15051,0
2014-01-17,20.034,20.426,20.034,20.426,27804,0
2014-01-21,20.618,20.77,20.474,20.579,12020,0
2014-01-22,20.579,20.636,20.024,20.158,29058,0
2014-01-23,19.191,20.521,19.191,20.186,18919,0
2014-01-24,20.119,20.416,19.815,20.244,34852,0
2014-01-27,20.608,21.028,19.842,20.186,15470,0
2014-01-28,20.119,20.808,20.101,20.685,40978,0
2014-01-29,20.407,20.502,19.88,19.976,26027,0
2014-01-30,20.253,20.569,19.986,20.378,26968,0
2014-01-31,20.005,20.349,19.661,19.833,35120,0
2014-02-03,19.44,20.302,18.885,19.029,52281,0
2014-02-04,19.039,19.679,18.264,19.039,50909,0
2014-02-05,18.828,18.933,18.656,18.78,19380,0
2014-02-06,18.915,18.99,18.6,18.848,27331,0
2014-02-07,18.828,18.962,18.206,18.56,25322,0
2014-02-10,18.302,18.34,17.996,18.053,22355,0
2014-02-11,17.975,18.599,17.975,18.589,18714,0
2014-02-12,18.579,18.895,18.388,18.818,21259,0
2014-02-13,18.608,19.708,18.512,19.527,25583,0
2014-02-14,19.564,21.297,19.191,20.999,67607,0
2014-02-18,20.693,21.153,20.541,20.924,24768,0
2014-02-19,20.789,21.066,19.909,20.062,18453,0
2014-02-20,19.9,20.665,19.823,20.531,17188,0
2014-02-21,20.608,20.608,19.87,19.957,30444,0
2014-02-24,20.053,20.933,20.053,20.483,20405,0
2014-02-25,20.541,20.618,20.244,20.521,6458,0
2014-02-26,20.559,20.797,19.937,20.148,12790,0
2014-02-27,20.282,20.349,19.931,20.311,7842,0
2014-02-28,19.785,20.636,19.766,20.129,17807,0
2014-03-03,19.9,20.072,19.364,19.689,23905,0
2014-03-04,19.852,21.191,19.852,20.971,43591,0
2014-03-05,20.857,20.999,20.206,20.407,25291,0
2014-03-06,20.378,20.655,20.005,20.655,23176,0
2014-03-07,20.809,20.809,20.566,20.799,9942,0
2014-03-10,20.685,20.991,20.435,20.952,18726,0
2014-03-11,20.703,20.809,20.249,20.34,11937,0
2014-03-12,20.474,20.799,20.225,20.626,13576,0
2014-03-13,20.636,20.77,20.101,20.349,11490,0
2014-03-14,20.215,20.742,19.967,20.034,15954,0
2014-03-17,20.378,20.378,19.995,20.081,10544,0
2014-03-18,20.148,20.244,19.957,20.215,12172,0
2014-03-19,20.101,20.206,19.842,19.909,14726,0
2014-03-20,20.928,20.928,19.728,20.263,17966,0
2014-03-21,20.215,20.215,19.833,19.995,50693,0
2014-03-24,20.081,20.081,19.536,19.622,18730,0
2014-03-25,19.469,19.852,19.469,19.689,13555,0
2014-03-26,19.9,19.9,19.01,19.019,21636,0
2014-03-27,19.106,19.134,18.35,18.542,32791,0
2014-03-28,18.656,18.838,18.187,18.292,33365,0
2014-03-31,18.57,18.895,18.426,18.666,39218,0
2014-04-01,18.742,19.23,18.646,19.087,21201,0
2014-04-02,19.111,19.274,18.713,18.751,22990,0
2014-04-03,18.848,19.029,18.063,18.283,11726,0
2014-04-04,18.445,20.235,17.795,19.937,146948,0
2014-04-07,19.937,20.655,18.723,19.622,33043,0
2014-04-08,19.718,20.081,19.497,19.852,24637,0
2014-04-09,19.852,20.33,19.852,20.215,19501,0
2014-04-10,20.11,20.32,18.982,19.239,34455,0
2014-04-11,19.048,19.173,18.694,18.99,24002,0
2014-04-14,19.23,19.373,18.895,19,11684,0
2014-04-15,19.048,19.048,18.273,18.723,35592,0
2014-04-16,18.704,18.933,18.426,18.751,20685,0
2014-04-17,18.637,19.572,18.465,18.866,35980,0
2014-04-21,19.373,19.373,18.723,19.258,16202,0
2014-04-22,19.163,19.823,19.138,19.699,24219,0
2014-04-23,19.594,19.594,18.503,18.627,17494,0
2014-04-24,18.799,18.978,18.522,18.761,14663,0
2014-04-25,18.627,18.643,18.206,18.292,27020,0
2014-04-28,18.407,18.599,17.928,18.512,13511,0
2014-04-29,18.675,18.895,18.302,18.417,9582,0
2014-04-30,18.283,18.522,18.13,18.445,17965,0
2014-05-01,18.359,18.407,17.776,18.101,38927,0
2014-05-02,18.206,18.848,18.197,18.378,48251,0
2014-05-05,18.197,19.106,17.909,18.159,22154,0
2014-05-06,18.005,18.206,17.498,17.498,38757,0
2014-05-07,17.451,17.613,17.087,17.536,18111,0
2014-05-08,17.412,17.766,17.106,17.221,20983,0
2014-05-09,17.096,17.642,17.058,17.594,18504,0
2014-05-12,17.613,18.704,17.613,18.617,25316,0
2014-05-13,18.493,18.608,17.861,17.881,42742,0
2014-05-14,17.928,18.167,16.983,17.068,36506,0
2014-05-15,16.867,16.867,14.753,16.637,49769,0
2014-05-16,16.618,16.809,16.267,16.723,28175,0
2014-05-19,16.695,17.421,16.618,17.02,13072,0
2014-05-20,17.125,17.145,16.293,16.906,57786,0
2014-05-21,17.058,17.279,16.551,17.078,25282,0
2014-05-22,16.839,17.346,16.839,17.02,20202,0
2014-05-23,17.078,17.259,16.972,17.02,26012,0
2014-05-27,17.115,17.622,16.551,17.393,25193,0
2014-05-28,17.269,18.666,17.263,18.483,42356,0
2014-05-29,18.483,18.848,17.9,18.292,36743,0
2014-05-30,18.378,18.452,17.613,17.719,96844,0
2014-06-02,17.891,18.733,17.374,17.403,35275,0
2014-06-03,17.336,17.503,16.8,16.981,31700,0
2014-06-04,16.847,17.192,16.561,16.675,26445,0
2014-06-05,16.618,17.632,16.551,17.46,44793,0
2014-06-06,17.613,17.786,16.752,17.642,58557,0
2014-06-09,17.451,18.617,17.451,18.493,52445,0
2014-06-10,18.445,18.55,17.881,18.283,26758,0
2014-06-11,17.958,18.105,17.555,17.67,34134,0
2014-06-12,17.536,17.838,17.23,17.408,62107,0
2014-06-13,17.498,18.378,17.336,17.948,66967,0
2014-06-16,17.996,18.177,17.374,17.527,37686,0
2014-06-17,17.47,18.369,17.47,18.063,48988,0
2014-06-18,17.9,18.139,17.508,18.092,84201,0
2014-06-19,17.948,18.34,17.786,18.072,63706,0
2014-06-20,18.283,18.35,17.91,18.292,63618,0
2014-06-23,18.244,18.617,17.891,18.542,83355,0
2014-06-24,18.388,18.646,17.776,17.871,57985,0
2014-06-25,17.776,18.436,17.776,18.302,21321,0
2014-06-26,18.226,18.321,17.642,18.063,73458,0
2014-06-27,17.91,18.417,17.91,18.369,63832,0
2014-06-30,18.417,18.465,17.948,18.101,51968,0
2014-07-01,18.053,18.675,17.843,18.57,56409,0
2014-07-02,18.656,18.848,18.493,18.637,27490,0
2014-07-03,18.684,18.838,18.351,18.742,16790,0
2014-07-07,18.57,18.599,18.206,18.302,24926,0
2014-07-08,18.407,18.493,17.9,18.13,29947,0
2014-07-09,18.11,18.226,17.843,18.015,24414,0
2014-07-10,17.938,18.12,17.652,17.996,32339,0
2014-07-11,17.91,18.311,17.776,17.996,15791,0
2014-07-14,18.273,18.321,17.919,18.072,18096,0
2014-07-15,17.977,17.977,17.431,17.575,21229,0
2014-07-16,17.766,17.766,17.259,17.451,17480,0
2014-07-17,17.249,17.297,16.934,16.981,18564,0
2014-07-18,16.896,17.786,16.896,17.719,32029,0
2014-07-21,17.69,17.69,17.182,17.441,19614,0
2014-07-22,17.536,17.69,17.115,17.632,13232,0
2014-07-23,17.652,17.699,17.384,17.613,16233,0
2014-07-24,17.536,17.699,17.24,17.279,21487,0
2014-07-25,17.106,17.154,16.762,16.829,23441,0
2014-07-28,16.819,17.048,16.675,16.867,15690,0
2014-07-29,16.934,17.364,16.886,17.03,14852,0
2014-07-30,17.221,17.986,16.647,16.742,19707,0
2014-07-31,16.551,16.704,16.34,16.398,22016,0
2014-08-01,16.456,16.867,16.34,16.857,33983,0
2014-08-04,16.981,17.307,16.819,17.087,24968,0
2014-08-05,17.096,17.565,17.058,17.287,26362,0
2014-08-06,17.518,17.699,17.221,17.622,16958,0
2014-08-07,17.727,17.843,17.403,17.585,20595,0
2014-08-08,17.536,17.794,17.451,17.719,13639,0
2014-08-11,17.871,18.177,17.871,17.938,16789,0
2014-08-12,17.115,17.833,17.115,17.488,12509,0
2014-08-13,17.603,17.967,17.603,17.919,11500,0
2014-08-14,17.737,18.082,17.737,17.9,24630,0
2014-08-15,17.928,18.13,17.451,17.881,26073,0
2014-08-18,17.895,18.292,17.891,18.063,25144,0
2014-08-19,17.776,18.101,17.699,18.053,9064,0
2014-08-20,17.967,17.967,17.575,17.642,10223,0
2014-08-21,17.652,17.886,17.536,17.757,27051,0
2014-08-22,17.861,17.861,17.594,17.699,16135,0
2014-08-25,17.766,17.928,17.527,17.786,19303,0
2014-08-26,17.967,18.069,17.786,17.938,25542,0
2014-08-27,18.072,18.092,17.479,17.585,22759,0
2014-08-28,17.555,17.661,17.192,17.374,19789,0
2014-08-29,17.393,17.632,17.221,17.536,19900,0
2014-09-02,17.555,17.737,16.924,17.68,31054,0
2014-09-03,17.843,17.843,17.47,17.632,49983,0
2014-09-04,17.814,17.928,17.622,17.661,27440,0
2014-09-05,17.575,17.824,17.396,17.68,26649,0
2014-09-08,17.622,17.794,17.622,17.642,15536,0
2014-09-09,17.555,17.613,17.307,17.346,20775,0
2014-09-10,17.287,17.518,17.287,17.403,15323,0
2014-09-11,17.393,18.579,17.393,18.493,40952,0
2014-09-12,18.589,18.627,18.273,18.493,23053,0
2014-09-15,18.751,18.751,18.254,18.407,18781,0
2014-09-16,18.417,18.599,18.292,18.503,18775,0
2014-09-17,18.57,18.57,18.167,18.321,11018,0
2014-09-18,18.34,18.742,18.311,18.646,17613,0
2014-09-19,18.723,18.972,18.508,18.799,49258,0
2014-09-22,18.646,18.771,18.321,18.436,27146,0
2014-09-23,18.206,18.684,18.206,18.589,24422,0
2014-09-24,18.445,19.067,18.445,18.943,25929,0
2014-09-25,18.751,18.905,18.321,18.426,24158,0
2014-09-26,18.483,18.911,18.465,18.848,23742,0
2014-09-29,18.55,18.895,18.55,18.895,15956,0
2014-09-30,18.876,18.915,18.627,18.656,44750,0
2014-10-01,18.742,18.751,18.043,18.101,25858,0
2014-10-02,18.053,18.694,18.053,18.684,25482,0
2014-10-03,18.923,19.44,18.866,19.412,48141,0
2014-10-06,20.091,20.942,20.091,20.646,135796,0
2014-10-07,20.646,21.191,20.646,20.77,55864,0
2014-10-08,20.827,21.076,20.742,20.809,50271,0
2014-10-09,20.904,21.23,20.742,20.76,58118,0
2014-10-10,20.655,21.23,20.655,21.066,47010,0
2014-10-13,21.086,21.765,21.076,21.612,82704,0
2014-10-14,22.09,22.224,21.64,21.899,49651,0
2014-10-15,21.698,22.186,21.488,22.119,48549,0
2014-10-16,21.938,22.163,21.125,21.239,39688,0
2014-10-17,21.115,21.764,21.115,21.249,35401,0
2014-10-20,21.334,23.008,21.334,22.951,73642,0
2014-10-21,23.009,24.3,22.951,23.755,140579,0
2014-10-22,23.898,23.908,22.368,22.769,79732,0
2014-10-23,23.134,24.138,23.018,23.44,129697,0
2014-10-24,23.631,23.908,23.554,23.679,67415,0
2014-10-27,23.889,24.081,23.539,23.631,62540,0
2014-10-28,23.86,24.109,23.535,23.726,81300,0
2014-10-29,23.698,23.726,23.512,23.679,61823,0
2014-10-30,23.516,23.631,23.239,23.42,61001,0
2014-10-31,23.784,24.397,23.607,24.032,109014,0
2014-11-03,24.148,24.186,23.669,23.755,50938,0
2014-11-04,23.793,24.081,23.621,23.698,54870,0
2014-11-05,23.774,24.148,23.674,23.822,53609,0
2014-11-06,23.965,24.798,23.631,24.654,190518,0
2014-11-07,24.798,24.798,23.44,23.487,88516,0
2014-11-10,23.659,23.707,23.201,23.669,67778,0
2014-11-11,23.774,24.444,23.535,24.338,63538,0
2014-11-12,24.253,25.793,24.253,25.668,88109,0
2014-11-13,25.831,26.137,25.056,25.439,61546,0
2014-11-14,25.382,25.516,24.645,25.152,66048,0
2014-11-17,25.277,25.458,25.037,25.161,39187,0
2014-11-18,25.41,25.605,25.257,25.344,36276,0
2014-11-19,25.449,25.449,24.731,24.865,58207,0
2014-11-20,24.855,25.114,24.195,24.721,75217,0
2014-11-21,25.018,25.018,24.3,24.444,63396,0
2014-11-24,24.492,24.778,24.104,24.683,47794,0
2014-11-25,24.855,25.382,24.606,24.951,45919,0
2014-11-26,24.979,25.218,23.535,24.492,102141,0
2014-11-28,24.454,24.807,23.975,24.052,22299,0
2014-12-01,23.927,23.994,23.114,23.631,45111,0
2014-12-02,23.707,23.707,23.162,23.43,63021,0
2014-12-03,23.306,23.918,22.971,23.248,87180,0
2014-12-04,22.98,23.229,22.512,23.085,86981,0
2014-12-05,23.142,23.87,23.142,23.602,51375,0
2014-12-08,23.535,23.889,23.325,23.478,37999,0
2014-12-09,23.276,24.53,22.8,24.482,68306,0
2014-12-10,24.263,24.731,23.698,23.707,57707,0
2014-12-11,23.717,24.703,23.688,24.454,43658,0
2014-12-12,24.042,24.32,22.578,22.798,71353,0
2014-12-15,22.769,22.769,20.129,20.177,189809,0
2014-12-16,20.091,21.23,20.091,20.378,99812,0
2014-12-17,20.359,21.603,20.206,21.392,114761,0
2014-12-18,21.765,22.473,21.573,22.387,64155,0
2014-12-19,22.329,22.425,21.832,22.052,130637,0
2014-12-22,22.282,22.511,22.014,22.196,40445,0
2014-12-23,21.909,22.627,21.909,22.215,35670,0
2014-12-24,22.339,23.009,22.186,22.262,32104,0
2014-12-26,22.425,23.43,22.282,22.445,26535,0
2014-12-29,22.483,22.961,22.014,22.215,53121,0
2014-12-30,22.09,22.798,21.679,21.679,35047,0
2014-12-31,21.775,22.224,20.608,21.64,37543,0
2015-01-02,21.64,21.813,21.068,21.421,38317,0
2015-01-05,21.334,21.67,21.038,21.325,53126,0
2015-01-06,21.306,21.306,20.569,20.933,51954,0
2015-01-07,21.028,21.086,20.588,20.837,36620,0
2015-01-08,20.809,22.071,20.809,21.65,41337,0
2015-01-09,21.593,21.686,21.163,21.23,25826,0
2015-01-12,21.23,21.612,20.924,21.315,50455,0
2015-01-13,21.565,22.349,21.498,21.813,49753,0
2015-01-14,21.55,21.746,20.999,21.555,30329,0
2015-01-15,21.478,21.708,21.172,21.191,37287,0
2015-01-16,21.133,21.938,21.014,21.804,41499,0
2015-01-20,21.717,22.129,21.392,21.88,49828,0
2015-01-21,21.88,21.946,21.249,21.334,38034,0
2015-01-22,21.315,22.129,21.23,22.023,38180,0
2015-01-23,21.951,22.321,21.88,22.138,25535,0
2015-01-26,22.291,22.291,21.133,21.689,47293,0
2015-01-27,21.334,22.321,20.77,21.976,37026,0
2015-01-28,21.976,21.976,21.344,21.344,45364,0
2015-01-29,21.076,22.014,21.066,22.014,21990,0
2015-01-30,21.794,21.976,20.77,20.799,47135,0
2015-02-02,20.751,21.028,20.474,20.981,29241,0
2015-02-03,20.981,21.832,20.626,21.755,36353,0
2015-02-04,21.573,22.521,21.344,22.329,52691,0
2015-02-05,22.321,22.358,21.889,21.956,39806,0
2015-02-06,21.832,22.429,21.717,21.813,36580,0
2015-02-09,21.717,21.737,21.105,21.133,20860,0
2015-02-10,21.21,21.679,21.048,21.22,31854,0
2015-02-11,21.096,21.334,20.809,20.818,19140,0
2015-02-12,20.904,21.334,20.837,20.904,29325,0
2015-02-13,20.847,21.191,20.837,20.933,33377,0
2015-02-17,20.933,21.191,20.933,21.066,25215,0
2015-02-18,21.23,21.498,20.904,21.449,13818,0
2015-02-19,21.297,22.234,21.297,21.861,19680,0
2015-02-20,21.899,22.033,21.418,21.526,29613,0
2015-02-23,21.583,22.043,21.573,21.765,19031,0
2015-02-24,21.775,22.043,21.488,21.995,18704,0
2015-02-25,21.822,22.406,21.612,21.899,27995,0
2015-02-26,22.254,22.254,21.67,21.689,21324,0
2015-02-27,21.746,22.148,21.249,21.44,30120,0
2015-03-02,21.488,21.727,21.153,21.22,23832,0
2015-03-03,21.23,21.364,21.058,21.277,24668,0
2015-03-04,21.153,21.431,21.125,21.22,16201,0
2015-03-05,21.344,21.44,21.105,21.392,19233,0
2015-03-06,21.21,21.239,20.302,20.416,37629,0
2015-03-09,20.598,21.277,20.416,21.125,19964,0
2015-03-10,20.857,20.952,20.464,20.579,12752,0
2015-03-11,20.521,20.541,20.091,20.186,25504,0
2015-03-12,20.311,21.717,20.311,21.708,29163,0
2015-03-13,21.717,21.717,20.253,21.565,16411,0
2015-03-16,21.746,21.746,21.038,21.392,30835,0
2015-03-17,21.44,21.622,21.172,21.612,16411,0
2015-03-18,21.622,22.818,21.086,22.511,44527,0
2015-03-19,22.291,22.808,21.918,22.005,56234,0
2015-03-20,22.196,23.037,21.938,23.009,75467,0
2015-03-23,23.009,23.134,22.196,23.018,43691,0
2015-03-24,23.028,23.353,22.827,23.142,20383,0
2015-03-25,23.564,23.564,22.827,22.961,24982,0
2015-03-26,22.827,23.286,22.607,22.99,24458,0
2015-03-27,23.181,23.621,23.009,23.057,45050,0
2015-03-30,23.134,23.784,23.028,23.325,30835,0
2015-03-31,23.306,23.621,22.943,23.353,26039,0
2015-04-01,23.468,23.487,22.818,23.191,32926,0
2015-04-02,23.267,23.774,23.105,23.516,20383,0
2015-04-06,23.507,23.88,23.44,23.507,19964,0
2015-04-07,23.172,23.841,23.142,23.152,21944,0
2015-04-08,23.44,23.679,23.076,23.679,24772,0
2015-04-09,23.793,23.918,23.134,23.162,20799,0
2015-04-10,23.306,23.698,22.731,22.875,21636,0
2015-04-13,22.894,23.525,22.836,23.315,38465,0
2015-04-14,23.315,23.411,22.741,23.152,22995,0
2015-04-15,23.191,23.621,22.951,23.516,22194,0
2015-04-16,23.602,23.641,22.923,22.933,18217,0
2015-04-17,22.99,22.99,22.282,22.56,29999,0
2015-04-20,22.655,23.516,22.498,22.951,23114,0
2015-04-21,23.181,23.44,23.028,23.162,17898,0
2015-04-22,23.276,23.286,22.722,22.731,28337,0
2015-04-23,23,23.057,21.909,21.976,41810,0
2015-04-24,22.062,22.54,21.938,22.244,38616,0
2015-04-27,22.435,23.114,22.254,22.636,31253,0
2015-04-28,22.627,23.446,22.349,23.315,32601,0
2015-04-29,23.239,23.306,22.321,22.339,29267,0
2015-04-30,22.301,22.55,21.315,21.382,35015,0
2015-05-01,21.689,21.698,20.751,21.449,47036,0
2015-05-04,21.402,21.928,21.334,21.44,26968,0
2015-05-05,21.431,21.431,20.588,20.722,36061,0
2015-05-06,20.866,21.22,20.598,21.143,37127,0
2015-05-07,20.999,21.431,20.866,21.267,18579,0
2015-05-08,21.488,21.488,20.685,20.991,23414,0
2015-05-11,20.866,21.22,20.866,20.991,18919,0
2015-05-12,20.894,20.894,20.101,20.445,22192,0
2015-05-13,20.407,20.608,19.823,19.937,26863,0
2015-05-14,20.101,20.885,19.995,20.646,33657,0
2015-05-15,20.541,20.827,19.852,20.196,32910,0
2015-05-18,20.206,20.349,19.904,20.168,28159,0
2015-05-19,19.919,20.177,19.631,19.708,49820,0
2015-05-20,19.718,20.091,19.497,19.546,26340,0
2015-05-21,19.46,19.957,19.393,19.775,15156,0
2015-05-22,19.87,19.87,19.297,19.594,34284,0
2015-05-26,19.45,19.631,19.115,19.46,47740,0
2015-05-27,19.422,20.273,19.355,19.689,58847,0
2015-05-28,19.929,20.158,19.488,20.143,19631,0
2015-05-29,20.062,20.244,19.718,19.803,37211,0
2015-06-01,19.995,20.426,19.87,20.186,29862,0
2015-06-02,20.158,21.028,20.158,20.512,39336,0
2015-06-03,20.847,21.096,20.626,20.77,28849,0
2015-06-04,20.618,20.722,20.474,20.483,20487,0
2015-06-05,20.483,20.78,20.235,20.78,31044,0
2015-06-08,20.703,20.751,20.378,20.435,21950,0
2015-06-09,20.483,20.646,20.168,20.302,24354,0
2015-06-10,20.454,20.991,20.33,20.914,37172,0
2015-06-11,20.961,21.239,20.875,21.143,36085,0
2015-06-12,20.894,21.373,20.894,20.991,17873,0
2015-06-15,20.751,21.258,20.397,21.191,29371,0
2015-06-16,21.038,21.526,21.038,21.382,23936,0
2015-06-17,21.364,21.583,21.2,21.44,35539,0
2015-06-18,21.545,22.005,21.488,21.698,28849,0
2015-06-19,21.755,22.483,21.411,22.062,70973,0
2015-06-22,22.09,22.445,21.804,21.871,43378,0
2015-06-23,21.946,22.1,21.536,21.995,80313,0
2015-06-24,21.928,22.062,21.698,22.023,16620,0
2015-06-25,22.052,22.387,21.966,22.224,37942,0
2015-06-26,22.301,22.712,21.956,22.215,94386,0
2015-06-29,21.956,22.205,21.689,21.775,43483,0
2015-06-30,21.832,22.215,21.277,21.516,38517,0
2015-07-01,21.65,22.1,21.478,21.946,27385,0
2015-07-02,21.842,22.349,21.755,22.043,25713,0
2015-07-06,21.976,22.272,21.64,21.822,38987,0
2015-07-07,21.717,22.483,21.526,22.378,22682,0
2015-07-08,22.244,23.009,22.005,22.588,66582,0
2015-07-09,22.961,23.067,22.129,22.463,30730,0
2015-07-10,22.836,23.009,22.578,22.913,47768,0
2015-07-13,23.114,23.373,22.789,23.201,43900,0
2015-07-14,23.325,23.43,23.067,23.286,33680,0
2015-07-15,23.181,23.181,21.449,22.933,41549,0
2015-07-16,23.258,23.363,22.836,23.181,40660,0
2015-07-17,23.248,23.334,22.483,22.769,63028,0
2015-07-20,22.741,23.717,22.655,23.631,41287,0
2015-07-21,23.832,23.86,23.085,23.353,47558,0
2015-07-22,23.458,23.698,23.018,23.229,31044,0
2015-07-23,23.363,23.487,22.655,22.741,40764,0
2015-07-24,22.779,22.961,22.406,22.769,36375,0
2015-07-27,22.751,22.903,22.492,22.712,47977,0
2015-07-28,22.779,22.951,22.262,22.702,47454,0
2015-07-29,22.588,22.903,22.502,22.875,23936,0
2015-07-30,22.903,22.903,21.909,22.502,37315,0
2015-07-31,22.789,22.961,22.56,22.741,25713,0
2015-08-03,22.769,22.951,22.254,22.712,28423,0
2015-08-04,22.722,23.134,22.416,22.894,42124,0
2015-08-05,22.942,23.88,22.722,22.836,36897,0
2015-08-06,22.98,23.363,22.597,22.836,121339,0
2015-08-07,22.684,23.44,22.502,22.846,31357,0
2015-08-10,22.894,22.913,22.311,22.569,60206,0
2015-08-11,22.454,22.751,22.119,22.473,29936,0
2015-08-12,22.349,23.44,22.052,23.363,44841,0
2015-08-13,23.574,24.425,23.535,24.233,49754,0
2015-08-14,24.31,24.597,23.736,23.918,46200,0
2015-08-17,23.851,24.97,23.851,24.569,42542,0
2015-08-18,24.645,24.645,23.947,24.052,32403,0
2015-08-19,24.052,24.405,23.679,23.774,28849,0
2015-08-20,23.822,24.253,23.774,24.014,37211,0
2015-08-21,23.631,24.912,23.631,24.291,41810,0
2015-08-24,23.726,24.636,23.679,23.918,95146,0
2015-08-25,24.338,24.511,23.908,24.032,68882,0
2015-08-26,24.53,24.875,23.487,23.707,56443,0
2015-08-27,23.937,24.721,23.851,24.253,59684,0
2015-08-28,24.109,24.837,24.109,24.712,65850,0
2015-08-31,24.673,25.429,24.588,25.277,65119,0
2015-09-01,25.009,25.42,24.875,24.903,66164,0
2015-09-02,25.21,25.774,25.152,25.745,33029,0
2015-09-03,25.956,26.003,25.362,25.554,40660,0
2015-09-04,25.352,26.041,25.305,25.86,61774,0
2015-09-08,26.272,27.304,25.717,26.998,160445,0
2015-09-09,28.003,28.127,26.329,26.406,146230,0
2015-09-10,26.568,27.17,26.443,26.893,48509,0
2015-09-11,26.836,27.601,26.625,27.085,80066,0
2015-09-14,27.304,27.41,26.09,26.816,115814,0
2015-09-15,26.779,27.438,26.473,27.18,57698,0
2015-09-16,27.219,27.783,27.027,27.716,55817,0
2015-09-17,27.821,28.405,27.687,28.099,76736,0
2015-09-18,27.726,27.831,26.463,26.673,151770,0
2015-09-21,26.903,27.639,26.568,27.17,130029,0
2015-09-22,27.037,27.831,26.281,26.921,76407,0
2015-09-23,27.18,27.659,26.913,27.4,88979,0
2015-09-24,27.361,28.097,27.085,27.907,90187,0
2015-09-25,27.993,28.251,26.951,26.998,84038,0
2015-09-28,27.104,28.261,27.094,28.184,74570,0
2015-09-29,28.166,28.749,27.85,28.682,92818,0
2015-09-30,29.064,29.782,28.721,29.4,114141,0
2015-10-01,29.419,29.601,28.893,29.304,53726,0
2015-10-02,29.4,29.572,28.721,29.419,58429,0
2015-10-05,29.735,30.825,29.696,30.596,99267,0
2015-10-06,30.72,30.844,29.658,30.108,84561,0
2015-10-07,30.012,30.481,29.773,30.252,51246,0
2015-10-08,30.252,31.83,30.079,31.744,114977,0
2015-10-09,32.05,32.949,31.868,32.5,136718,0
2015-10-12,32.796,33.313,32.634,33.083,112606,0
2015-10-13,33.083,33.897,32.739,32.853,126997,0
2015-10-14,32.978,33.322,32.27,32.395,55084,0
2015-10-15,32.576,32.796,31.581,32.729,71390,0
2015-10-16,32.758,32.882,32.423,32.739,58847,0
2015-10-19,32.863,32.959,32.184,32.48,54291,0
2015-10-20,32.576,33.418,32.069,32.94,68777,0
2015-10-21,33.007,33.159,32.145,32.299,71809,0
2015-10-22,32.308,33.494,32.299,33.159,60625,0
2015-10-23,33.399,34.929,32.93,34.71,106197,0
2015-10-26,34.489,34.852,33.581,34.518,73168,0
2015-10-27,34.442,35.867,34.442,35.781,147694,0
2015-10-28,36.097,37.13,35.829,36.871,143199,0
2015-10-29,36.9,37.226,35.791,36.48,98358,0
2015-10-30,36.527,36.766,35.876,36.01,91354,0
2015-11-02,36.164,36.813,35.924,36.527,81263,0
2015-11-03,36.451,36.527,35.398,36.087,112468,0
2015-11-04,36.355,36.355,35.235,35.341,95329,0
2015-11-05,35.302,35.657,35.025,35.302,44527,0
2015-11-06,35.16,35.628,34.604,35.168,102748,0
2015-11-09,34.929,35.774,34.903,35.675,53230,0
2015-11-10,35.446,36.537,35.36,35.934,61356,0
2015-11-11,36.115,36.547,35.724,35.906,50276,0
2015-11-12,35.858,35.858,34.097,34.222,94386,0
2015-11-13,33.964,34.471,33.964,34.384,49858,0
2015-11-16,34.25,34.939,34.222,34.662,73271,0
2015-11-17,34.891,34.891,34.412,34.471,47872,0
2015-11-18,34.479,35.073,34.317,35.025,42437,0
2015-11-19,34.958,35.235,34.231,34.786,58743,0
2015-11-20,34.824,35.398,34.585,34.949,51844,0
2015-11-23,35.083,35.704,35.006,35.561,68046,0
2015-11-24,35.456,36.212,35.379,36.107,28221,0
2015-11-25,36.355,36.451,35.953,36.174,24563,0
2015-11-27,36.355,37.025,36.298,36.719,17978,0
2015-11-30,37.676,41.952,36.977,41.569,312007,0
2015-12-01,41.828,42.095,39.319,39.426,664440,0
2015-12-02,39.646,39.703,39.139,39.387,67952,0
2015-12-03,39.379,40.192,38.728,39.081,84749,0
2015-12-04,39.11,40.66,39.034,40.517,103689,0
2015-12-07,41.77,41.77,40.393,40.699,91251,0
2015-12-08,40.545,44.362,39.745,43.606,208869,0
2015-12-09,43.77,45.501,43.31,43.922,227550,0
2015-12-10,44.018,44.506,41.617,42.373,152084,0
2015-12-11,41.579,45.674,41.291,43.827,234554,0
2015-12-14,44.966,44.966,40.545,41.455,217938,0
2015-12-15,41.311,43.052,41.196,42.851,113409,0
2015-12-16,42.994,42.994,41.722,42.153,81739,0
2015-12-17,42.114,42.363,41.589,41.77,81111,0
2015-12-18,41.522,42.478,41.196,41.942,225460,0
2015-12-21,42.172,43.052,41.56,42.382,86338,0
2015-12-22,42.459,44.597,42.22,44.573,146508,0
2015-12-23,45.08,45.118,43.683,43.999,86442,0
2015-12-24,44.429,44.908,43.994,44.391,42960,0
2015-12-28,44.382,45.157,44.038,45.147,69709,0
2015-12-29,45.376,45.932,44.989,45.865,114495,0
2015-12-30,45.443,45.69,43.559,44.822,78420,0
2015-12-31,44.764,44.764,43.367,43.473,135182,0
2016-01-04,42.363,42.855,40.393,40.469,197903,0
2016-01-05,40.756,41.913,40.405,41.119,89053,0
2016-01-06,40.737,41.808,40.721,41.522,100259,0
2016-01-07,40.756,40.899,38.546,39.245,147030,0
2016-01-08,39.225,40.727,39.089,40.306,80451,0
2016-01-11,40.717,40.899,38.364,39.101,130543,0
2016-01-12,39.387,40.899,39.178,39.225,155880,0
2016-01-13,39.57,40.058,38.775,39.081,115630,0
2016-01-14,38.996,40.459,38.603,39.914,135295,0
2016-01-15,39.034,39.512,35.953,36.632,198775,0
2016-01-19,38.335,38.737,37.494,38.69,162536,0
2016-01-20,38.364,38.804,37.522,38.594,185484,0
2016-01-21,38.603,38.766,38.134,38.431,90918,0
2016-01-22,39.387,39.761,38.641,39.454,83767,0
2016-01-25,39.627,40.182,38.957,39.503,73919,0
2016-01-26,39.57,40.125,38.556,39.168,119967,0
2016-01-27,38.986,39.397,38.193,38.498,88591,0
2016-01-28,38.708,39.579,38.565,39.072,64953,0
2016-01-29,39.091,39.799,39.081,39.551,81534,0
2016-02-01,39.34,39.627,38.536,38.584,139105,0
2016-02-02,38.087,39.053,37.331,38.939,92703,0
2016-02-03,39.139,39.245,37.56,38.096,68956,0
2016-02-04,37.952,38.24,36.202,36.326,140735,0
2016-02-05,35.695,35.829,33.151,33.427,308061,0
2016-02-08,32.634,33.293,30.949,31.983,291716,0
2016-02-09,31.639,35.073,31.639,34.231,107755,0
2016-02-10,34.576,34.891,32.959,33.628,120303,0
2016-02-11,32.806,34.489,32.318,34.173,73754,0
2016-02-12,34.949,34.949,33.427,33.542,70084,0
2016-02-16,33.925,35.073,32.825,34.489,87217,0
2016-02-17,34.346,35.867,34.193,34.355,79710,0
2016-02-18,34.222,34.553,32.949,34.021,52875,0
2016-02-19,34.021,35.876,33.638,35.16,80690,0
2016-02-22,35.102,35.436,33.972,34.479,98177,0
2016-02-23,34.566,35.973,34.25,35.436,95144,0
2016-02-24,35.13,36.652,35.044,36.346,82075,0
2016-02-25,36.355,37.159,35.934,36.661,60615,0
2016-02-26,36.661,37.311,36.01,36.537,97889,0
2016-02-29,36.547,37.111,36.231,36.364,51254,0
2016-03-01,36.604,37.771,36.44,37.704,138420,0
2016-03-02,37.311,37.57,36.537,36.938,78686,0
2016-03-03,36.614,37.197,36.288,37.034,98593,0
2016-03-04,37.206,38.507,36.671,37.847,96011,0
2016-03-07,37.589,37.589,36.843,37.111,84495,0
2016-03-08,37.005,37.848,36.786,37.36,52385,0
2016-03-09,37.685,38.163,36.46,37.599,46074,0
2016-03-10,37.885,38.077,36.565,36.853,96158,0
2016-03-11,37.092,41.196,37.092,40.813,187715,0
2016-03-14,41.062,41.904,40.517,40.612,193592,0
2016-03-15,40.393,40.804,39.245,39.349,91079,0
2016-03-16,39.043,39.598,38.565,39.321,89775,0
2016-03-17,39.349,40.67,39.302,40.431,86459,0
2016-03-18,40.727,40.727,40.038,40.172,173803,0
2016-03-21,40.239,40.66,40.005,40.326,99335,0
2016-03-22,40.259,40.517,39.894,40.488,122866,0
2016-03-23,40.517,40.517,38.412,39.665,107229,0
2016-03-24,39.387,40.182,39.245,39.819,113671,0
2016-03-28,40.067,41.09,39.713,40.708,75136,0
2016-03-29,40.794,41.149,40.249,40.565,95480,0
2016-03-30,40.679,41.082,40.303,40.737,71516,0
2016-03-31,40.593,41.664,40.277,40.478,72285,0
2016-04-01,40.277,42.418,40.277,41.789,101165,0
2016-04-04,41.962,43.397,41.818,43.32,82978,0
2016-04-05,43.434,43.937,42,42.219,69079,0
2016-04-06,42.373,42.593,41.731,42.392,111390,0
2016-04-07,42.335,42.335,41.215,41.818,100818,0
2016-04-08,42.286,44.411,41.828,43.263,138949,0
2016-04-11,43.779,44.966,43.024,43.1,102939,0
2016-04-12,43.196,44.071,43.095,43.186,67096,0
2016-04-13,43.367,43.837,43.004,43.186,59400,0
2016-04-14,43.225,43.444,42.315,42.574,90374,0
2016-04-15,42.487,43.272,42.487,42.918,45369,0
2016-04-18,43.052,43.904,43.042,43.186,40648,0
2016-04-19,43.75,43.846,42.86,42.918,82937,0
2016-04-20,42.918,42.928,41.445,41.55,104246,0
2016-04-21,41.512,41.55,39.732,39.79,79271,0
2016-04-22,39.655,42.602,39.193,42.44,249156,0
2016-04-25,43.024,44.401,42.593,44.009,116078,0
2016-04-26,44.277,44.277,43.643,43.922,64848,0
2016-04-27,43.798,44.487,43.521,44.018,69528,0
2016-04-28,43.693,44.478,43.588,43.712,53983,0
2016-04-29,43.75,44.898,43.531,44.717,72066,0
2016-05-02,45.157,45.836,44.975,45.195,74993,0
2016-05-03,44.994,45.635,44.487,45.157,52956,0
2016-05-04,44.946,45.731,44.946,45.443,57496,0
2016-05-05,45.759,46.745,45.586,46.697,82872,0
2016-05-06,46.803,47.328,46.611,47.243,76631,0
2016-05-09,47.261,49.998,46.937,49.615,225721,0
2016-05-10,50.217,51.529,49.916,50.256,172313,0
2016-05-11,49.921,50.698,48.314,49.386,117097,0
2016-05-12,49.08,51.27,48.916,50.773,94922,0
2016-05-13,50.811,51.529,50.193,50.266,65889,0
2016-05-16,50.409,51.375,50.189,51.079,78287,0
2016-05-17,51.261,51.261,48.84,49.108,115595,0
2016-05-18,49.185,50.112,49.175,49.73,65672,0
2016-05-19,49.739,49.739,48.926,49.118,109074,0
2016-05-20,49.567,50.112,49.5,49.883,56528,0
2016-05-23,50.276,51.184,50.007,50.696,96948,0
2016-05-24,50.773,52.619,50.754,50.897,120554,0
2016-05-25,51.308,51.598,49.755,50.467,57093,0
2016-05-26,50.744,50.744,49.933,50.448,49317,0
2016-05-27,50.639,51.164,50.467,50.773,67681,0
2016-05-31,50.476,50.746,49.634,49.806,117405,0
2016-06-01,49.433,50.706,48.792,50.246,194950,0
2016-06-02,49.806,50.783,49.782,50.773,89577,0
2016-06-03,50.783,52.16,50.745,51.318,81958,0
2016-06-06,52.036,53.365,51.509,52.992,140106,0
2016-06-07,53.107,53.719,52.715,52.877,48017,0
2016-06-08,52.83,54.102,52.83,54.016,76211,0
2016-06-09,53.757,55.04,53.672,54.13,80846,0
2016-06-10,53.844,53.872,52.705,53.413,63287,0
2016-06-13,52.992,53.419,52.141,52.734,82358,0
2016-06-14,52.313,53.49,52.026,53.26,49367,0
2016-06-15,53.528,54.513,52.609,53.337,77199,0
2016-06-16,52.743,53.643,52.638,53.566,52348,0
2016-06-17,53.739,53.739,51.156,52.37,129683,0
2016-06-20,52.849,53.538,52.849,53.078,58857,0
2016-06-21,53.509,55.011,53.126,54.943,102133,0
2016-06-22,55.107,55.489,54.06,54.552,91431,0
2016-06-23,55.02,56.015,54.772,55.375,99762,0
2016-06-24,53.078,56.331,51.672,55.882,173223,0
2016-06-27,56.236,59.077,56.226,58.455,237312,0
2016-06-28,58.953,59.278,56.186,56.723,177714,0
2016-06-29,57.556,58.359,56.886,57.603,152302,0
2016-06-30,57.929,60.522,57.804,60.091,398625,0
2016-07-01,60.522,60.522,58.436,58.627,162702,0
2016-07-05,58.398,60.12,58.398,59.527,175570,0
2016-07-06,59.316,60.062,58.707,59.134,150486,0
2016-07-07,59.105,59.612,58.398,58.742,131859,0
2016-07-08,58.971,59.679,58.498,59.431,249772,0
2016-07-11,59.603,60.034,57.029,57.135,189316,0
2016-07-12,57.135,58.618,57.135,58.101,306500,0
2016-07-13,58.158,58.158,57.183,57.402,137947,0
2016-07-14,57.498,57.852,56.924,57.011,122313,0
2016-07-15,58.14,59.087,57.211,58.598,284740,0
2016-07-18,59.364,59.699,58.006,58.043,225908,0
2016-07-19,58.522,59.134,57.666,57.775,198558,0
2016-07-20,57.718,58.388,57.345,57.842,128844,0
2016-07-21,57.986,58.024,57.288,57.881,126197,0
2016-07-22,58.024,60.052,57.785,59.182,420563,0
2016-07-25,59.182,61.928,57.919,58.082,471946,0
2016-07-26,58.073,58.556,55.948,56.149,289523,0
2016-07-27,56.408,56.437,54.772,54.982,171192,0
2016-07-28,54.943,55.422,54.418,54.829,130805,0
2016-07-29,54.686,55.671,54.542,54.876,223676,0
2016-08-01,54.858,55.035,53.585,54.197,161582,0
2016-08-02,53.996,53.996,51.758,52.332,282083,0
2016-08-03,52.045,52.306,50.964,51.261,239452,0
2016-08-04,51.002,52.715,50.993,51.949,122377,0
2016-08-05,52.16,52.554,51.634,51.739,113742,0
2016-08-08,51.605,52.064,51.002,51.912,116209,0
2016-08-09,51.547,51.834,50.266,51.337,139887,0
2016-08-10,51.882,55.776,51.882,54.436,502866,0
2016-08-11,54.752,54.772,52.897,53.241,125282,0
2016-08-12,53.222,53.748,53.002,53.327,72097,0
2016-08-15,53.279,53.739,52.437,52.466,101855,0
2016-08-16,52.476,52.476,49.453,49.51,342316,0
2016-08-17,49.347,49.51,48.229,48.764,299033,0
2016-08-18,48.773,49.51,48.601,48.821,221405,0
2016-08-19,49.098,49.098,46.515,46.945,417490,0
2016-08-22,46.505,47.004,46.065,46.114,402458,0
2016-08-23,46.075,46.257,44.879,44.966,437484,0
2016-08-24,44.841,51.5,44.841,47.922,1125537,0
2016-08-25,47.357,48.228,46.228,47.644,256131,0
2016-08-26,47.855,50.657,47.855,48.581,376662,0
2016-08-29,48.792,49.672,47.577,48.008,232656,0
2016-08-30,48.18,48.314,47.692,47.941,159761,0
2016-08-31,48.056,48.056,46.975,47.577,133817,0
2016-09-01,47.395,47.763,46.716,46.736,180056,0
2016-09-02,46.87,47.01,46.554,46.678,166364,0
2016-09-06,46.927,47.042,46.01,46.257,177604,0
2016-09-07,46.047,46.582,45.281,45.549,253544,0
2016-09-08,45.558,45.945,45.252,45.712,265887,0
2016-09-09,45.645,48.501,45.453,47.491,526258,0
2016-09-12,47.118,50.567,47.028,50.304,530350,0
2016-09-13,50.409,52.476,49.06,49.921,692059,0
2016-09-14,49.711,50.783,49.596,50.084,196743,0
2016-09-15,50.065,50.61,49.667,50.485,130543,0
2016-09-16,50.438,51.174,49.754,50.027,343379,0
2016-09-19,50.6,50.811,50.143,50.4,148927,0
2016-09-20,50.562,51.127,50.065,50.294,129845,0
2016-09-21,50.342,50.524,48.725,49.261,249720,0
2016-09-22,49.261,49.356,48.309,49.252,304600,0
2016-09-23,49.328,49.328,47.797,47.826,293678,0
2016-09-26,47.807,47.807,45.205,45.826,559984,0
2016-09-27,45.635,46.487,44.391,44.468,433815,0
2016-09-28,44.123,45.319,37.445,40.823,4924142,0
2016-09-29,40.421,42.229,38.996,41.445,1425800,0
2016-09-30,41.445,42.44,40.251,42.143,796123,0
2016-10-03,41.904,42.775,41.904,42.602,671438,0
2016-10-04,42.66,42.947,41.779,42.669,383296,0
2016-10-05,42.708,43.43,42.669,43.196,381495,0
2016-10-06,42.957,43.569,42.554,43.148,283173,0
2016-10-07,43.052,44.018,42.698,43.531,501709,0
2016-10-10,43.559,46.773,43.559,46.736,722910,0
2016-10-11,46.678,46.678,45.568,45.759,388186,0
2016-10-12,45.855,46.621,45.415,46.438,241135,0
2016-10-13,46.037,46.669,45.376,46.497,124604,0
2016-10-14,46.534,46.803,46.137,46.4,153718,0
2016-10-17,46.525,46.592,46.161,46.458,138305,0
2016-10-18,46.678,47.663,46.487,47.357,210973,0
2016-10-19,47.845,47.941,46.85,47.214,387398,0
2016-10-20,47.07,47.835,46.525,46.639,178661,0
2016-10-21,46.515,47.079,46.248,47.042,113647,0
2016-10-24,47.233,47.979,47.233,47.902,183137,0
2016-10-25,47.922,48.745,47.529,47.616,174000,0
2016-10-26,47.377,48.515,46.67,47.223,776808,0
2016-10-27,47.367,47.452,44.994,45.157,236366,0
2016-10-28,44.966,45.98,44.678,45.501,172004,0
2016-10-31,45.443,45.922,45.147,45.195,223494,0
2016-11-01,44.851,45.252,43.665,43.817,370030,0
2016-11-02,43.598,44.425,43.425,44.162,291138,0
2016-11-03,44.305,44.764,43.827,43.961,263663,0
2016-11-04,43.856,44.21,43.502,43.531,192801,0
2016-11-07,43.961,44.262,43.521,43.837,216155,0
2016-11-08,43.645,44.401,43.569,44.21,263408,0
2016-11-09,43.492,44.573,42.291,44.315,278302,0
2016-11-10,44.487,44.487,43.176,44.018,243644,0
2016-11-11,43.798,45.27,43.54,45.023,437578,0
2016-11-14,45.291,45.808,44.918,45.779,200380,0
2016-11-15,45.712,47.501,45.679,47.462,240465,0
2016-11-16,47.482,47.482,46.171,46.238,202782,0
2016-11-17,46.363,47.482,46.008,47.385,215742,0
2016-11-18,47.596,48.725,46.821,48.573,292200,0
2016-11-21,48.61,50.983,48.37,50.955,493643,0
2016-11-22,51.117,52.285,50.858,51.079,291507,0
2016-11-23,51.345,51.847,49.838,50.144,205988,0
2016-11-25,49.898,50.449,49.051,49.199,170324,0
2016-11-28,49.002,50.715,48.48,49.563,208154,0
2016-11-29,49.405,49.799,48.756,49.642,276912,0
2016-11-30,49.74,50.99,48.096,49.701,419502,0
2016-12-01,50.134,50.134,46.807,47.102,283427,0
2016-12-02,46.708,48.313,46.708,47.309,354290,0
2016-12-05,49.317,51.581,49.317,51.03,598941,0
2016-12-06,51.187,51.31,50.488,50.803,222493,0
2016-12-07,50.636,51.541,50.636,51.463,184554,0
2016-12-08,51.492,51.561,50.665,50.892,169856,0
2016-12-09,51.089,51.65,50.823,50.951,148338,0
2016-12-12,50.705,50.951,49.858,49.947,197090,0
2016-12-13,49.779,50.685,49.622,49.72,181297,0
2016-12-14,49.671,50.055,47.761,47.958,235985,0
2016-12-15,48.116,48.967,47.442,48.677,177085,0
2016-12-16,48.923,49.415,48.579,49.268,253097,0
2016-12-19,49.228,50.006,49.051,50.006,147643,0
2016-12-20,49.966,50.341,49.081,49.848,118541,0
2016-12-21,49.661,50.311,49.376,49.789,144031,0
2016-12-22,49.957,50.434,49.76,50.321,123440,0
2016-12-23,50.173,50.487,49.543,50.37,96676,0
2016-12-27,50.636,51.177,50.577,50.852,148979,0
2016-12-28,51.098,51.098,50.085,50.193,91690,0
2016-12-29,50.272,51.059,50.272,50.951,117624,0
2016-12-30,51.098,51.136,49.878,50.281,174504,0
2017-01-03,50.291,50.931,49.612,50.075,143122,0
2017-01-04,49.947,51.069,49.238,50.055,294361,0
2017-01-05,49.868,51.02,49.169,49.297,178565,0
2017-01-06,49.533,49.809,48.46,48.569,118137,0
2017-01-09,48.51,48.51,46.836,46.964,213100,0
2017-01-10,46.757,47.949,46.649,47.761,199445,0
2017-01-11,47.791,48.391,46.846,46.944,113255,0
2017-01-12,46.807,46.905,45.842,46.285,196862,0
2017-01-13,46.462,47.072,46.009,46.314,373928,0
2017-01-17,46.324,46.777,45.547,45.684,164575,0
2017-01-18,45.773,45.98,44.69,45.281,207880,0
2017-01-19,45.074,46.285,44.936,45.596,279057,0
2017-01-20,45.547,46.551,45.173,46.403,166177,0
2017-01-23,47.407,48.135,46.777,47.84,424765,0
2017-01-24,48.145,48.874,47.52,48.697,238722,0
2017-01-25,48.726,49.612,48.145,48.391,175982,0
2017-01-26,48.431,48.736,47.638,48.618,188685,0
2017-01-27,48.864,48.864,48.076,48.628,190372,0
2017-01-30,48.677,48.716,48.047,48.303,266720,0
2017-01-31,48.204,49.617,48.076,49.405,196052,0
2017-02-01,49.553,49.596,48.539,49.012,174489,0
2017-02-02,48.795,50.695,48.628,50.665,285884,0
2017-02-03,50.941,52.939,50.636,52.152,397417,0
2017-02-06,52.447,52.811,51.906,52.723,288225,0
2017-02-07,52.949,54.544,52.801,54.495,334333,0
2017-02-08,54.475,55.297,53.963,55.203,233885,0
2017-02-09,55.577,55.912,54.918,55.627,194158,0
2017-02-10,56.079,56.473,55.548,56.138,217059,0
2017-02-13,56.444,56.444,55.833,56.286,156222,0
2017-02-14,56.227,56.325,55.499,56.178,159308,0
2017-02-15,56.188,56.276,55.646,55.735,179059,0
2017-02-16,56.01,56.818,55.774,56.798,201393,0
2017-02-17,56.453,57.093,56.119,56.808,164101,0
2017-02-21,57.221,58.019,56.906,57.91,252339,0
2017-02-22,57.871,58.964,57.723,58.275,190392,0
2017-02-23,58.471,58.639,57.152,58.078,270782,0
2017-02-24,58.068,58.068,57.129,57.684,117654,0
2017-02-27,57.861,57.98,57.3,57.763,116953,0
2017-02-28,57.713,58.058,57.349,57.497,148715,0
2017-03-01,57.881,59.338,57.615,59.21,263149,0
2017-03-02,58.944,59.475,58.01,58.678,274015,0
2017-03-03,58.658,59.751,58.127,59.584,191067,0
2017-03-06,59.249,59.407,58.58,59.032,220789,0
2017-03-07,58.865,60.322,58.757,59.633,236118,0
2017-03-08,59.731,59.731,58.816,59.259,175785,0
2017-03-09,61.031,66.199,60.588,65.293,1126580,0
2017-03-10,66.858,70.559,66.002,70.254,910664,0
2017-03-13,70.904,72.272,69.92,71.583,500132,0
2017-03-14,71.573,72.686,71.17,72.636,280491,0
2017-03-15,72.883,74.94,71.987,74.379,411429,0
2017-03-16,74.684,75.629,73.759,75.206,246736,0
2017-03-17,75.137,77.44,74.91,76.16,366686,0
2017-03-20,76.21,77.47,74.743,77.44,367191,0
2017-03-21,77.558,78.425,76.692,77.627,374635,0
2017-03-22,77.224,78.484,76.8,78.434,230748,0
2017-03-23,78.425,79.32,77.716,78.671,262645,0
2017-03-24,78.789,79.369,77.539,79.035,247742,0
2017-03-27,78.257,80.551,78.011,80.462,270079,0
2017-03-28,80.698,82.283,80.324,81.693,517612,0
2017-03-29,81.958,83.604,81.584,82.992,498662,0
2017-03-30,83.622,84.163,81.978,82.726,411021,0
2017-03-31,82.48,83.455,82.175,83.209,266758,0
2017-04-03,83.002,83.809,82.411,83.209,275758,0
2017-04-04,82.825,84.37,82.825,84.163,234415,0
2017-04-05,84.38,85.148,83.829,84.114,414823,0
2017-04-06,83.75,85.295,82.923,83.366,393665,0
2017-04-07,83.209,84.222,82.962,83.72,293529,0
2017-04-10,83.957,84.843,83.77,84.301,267334,0
2017-04-11,84.124,84.777,83.415,84.36,327323,0
2017-04-12,84.675,85.778,83.878,84.213,353406,0
2017-04-13,83.898,85.551,83.533,84.262,244427,0
2017-04-17,84.577,86.486,83.938,86.457,216283,0
2017-04-18,86.418,88.268,85.904,87.678,274560,0
2017-04-19,88.091,90.296,87.958,89.764,408117,0
2017-04-20,90.119,91.398,88.485,88.869,359214,0
2017-04-21,85.64,85.64,82.254,84.154,1023100,0
2017-04-24,84.321,86.359,83.671,85.886,293011,0
2017-04-25,85.886,88.18,85.64,86.004,255827,0
2017-04-26,85.63,85.763,84.554,84.98,217380,0
2017-04-27,84.833,86.034,84.508,84.547,180436,0
2017-04-28,85,87.559,84.581,87.205,271211,0
2017-05-01,87.609,89.221,87.107,88.288,234660,0
2017-05-02,88.711,90.512,88.347,90.148,296156,0
2017-05-03,90.326,90.965,88.593,89.577,296372,0
2017-05-04,83.691,84.606,80.374,82.214,1610409,0
2017-05-05,82.313,83.592,80.433,81.771,550417,0
2017-05-08,81.545,83.268,80.749,82.382,478948,0
2017-05-09,82.254,83.612,81.791,82.303,423137,0
2017-05-10,82.638,84.744,82.175,84.695,480921,0
2017-05-11,84.508,85.295,82.466,82.549,412310,0
2017-05-12,82.49,83.553,81.614,82.396,348466,0
2017-05-15,82.441,85.354,82.401,84.734,269689,0
2017-05-16,85.039,85.965,83.789,85.404,294164,0
2017-05-17,85.049,85.177,82.411,82.441,293560,0
2017-05-18,82.264,83.77,81.782,83.415,235373,0
2017-05-19,83.868,86.393,83.868,86.132,300433,0
2017-05-22,86.762,90.453,85.788,87.205,271642,0
2017-05-23,87.274,89.656,86.29,89.125,294012,0
2017-05-24,89.528,92.137,89.026,91.3,329340,0
2017-05-25,91.28,92.658,90.158,91.733,208944,0
2017-05-26,91.556,93.298,91.481,93.19,223507,0
2017-05-30,93.564,94.386,92.294,93.505,207481,0
2017-05-31,94.007,94.548,92.845,94.45,343054,0
2017-06-01,95.4,95.4,92.2532,94.07,211423,0
2017-06-02,94,95.5799,93.54,94.39,167864,0
2017-06-05,94.63,95.11,93.3,94.74,119043,0
2017-06-06,94.44,94.76,93.22,93.46,171429,0
2017-06-07,93.3,94.68,93.02,94.49,165021,0
2017-06-08,94.35,94.35,92.03,94.2,201901,0
2017-06-09,94.2,94.59,86.8621,87.24,450999,0
2017-06-12,86.24,88.88,83.81,88.11,351633,0
2017-06-13,88.42,89.2,86.5,87.84,244020,0
2017-06-14,88.27,89.91,87.49,88.06,268565,0
2017-06-15,87.95,89.7,85.19,89.29,220438,0
2017-06-16,88.69,90.54,88.45,89.25,315065,0
2017-06-19,89.95,91.09,88.8901,90.07,196634,0
2017-06-20,90.35,91.23,89.468,90.82,120224,0
2017-06-21,90.75,92.1,90.19,91.69,141193,0
2017-06-22,92.13,92.49,90.79,92.25,156508,0
2017-06-23,92.24,94.8599,92.03,94.69,176895,0
2017-06-26,95,95,92.12,92.36,157518,0
2017-06-27,92.23,93.26,91.55,92.64,306947,0
2017-06-28,92.85,94.8421,92.1,93.95,145786,0
2017-06-29,93.86,95.5,92.97,94.04,376105,0
2017-06-30,94.46,95.0699,93.18,93.52,153815,0
2017-07-03,93.97,94.16,92.77,93.2,83262,0
2017-07-05,93.45,94.81,93.36,94.45,207613,0
2017-07-06,93.71,94.42,92.32,94.17,237557,0
2017-07-07,93.72,99.352,92.96,96.57,383415,0
2017-07-10,97.59,103.57,97.5,103.28,860502,0
2017-07-11,103.08,104.228,101.861,102.87,402381,0
2017-07-12,103.99,105.24,103.05,105,304477,0
2017-07-13,106.32,106.63,95.67,96.15,1244226,0
2017-07-14,96.99,101.23,94.31,100.71,461253,0
2017-07-17,100.86,102.364,98.25,98.59,340894,0
2017-07-18,98.74,100.18,98,100.01,301007,0
2017-07-19,100.53,106.26,99.875,104.57,551039,0
2017-07-20,105.2,110.64,103.74,108.3,561616,0
2017-07-21,104.5,104.8,101,103.66,596430,0
2017-07-24,103.64,106,103.64,105.37,319574,0
2017-07-25,105.92,106.14,102.89,103.24,295708,0
2017-07-26,103.8,105.24,100.53,101.66,557713,0
2017-07-27,102.23,104.44,100.77,102.02,481909,0
2017-07-28,101.96,103.49,101.415,102.69,200371,0
2017-07-31,102.93,103.93,101.77,102.12,204273,0
2017-08-01,102.82,105.09,102.76,103.65,207306,0
2017-08-02,104.45,105.29,102.45,104.8,272177,0
2017-08-03,104.52,111.37,103.6,108.55,539282,0
2017-08-04,109.91,110.12,107,109.06,195593,0
2017-08-07,109.08,111.67,107.41,108.97,237770,0
2017-08-08,108.99,110.947,108.2,110.58,177171,0
2017-08-09,109.77,109.77,107.6,109.24,213162,0
2017-08-10,109.1,109.39,106.28,106.55,244068,0
2017-08-11,107.19,110.47,106.72,108.01,238956,0
2017-08-14,109.46,112.35,108.26,111.82,251405,0
2017-08-15,111.64,115.03,111.14,114.21,240404,0
2017-08-16,114.41,114.98,111.21,113.64,226670,0
2017-08-17,113.39,114.679,110.8,110.85,235524,0
2017-08-18,110.57,113.82,109.86,112.48,257179,0
2017-08-21,112.28,114.78,111.11,114.51,203199,0
2017-08-22,114.75,115.2,113,113.18,337076,0
2017-08-23,113.01,115.23,111.13,114.71,169981,0
2017-08-24,114.72,115.74,114.12,114.72,161227,0
2017-08-25,115.01,115.01,113.44,113.68,134373,0
2017-08-28,114.5,115.92,113.9,114.84,180775,0
2017-08-29,114.1,116.18,113.72,115.01,174544,0
2017-08-30,115.02,116.73,114.85,116.44,130909,0
2017-08-31,117.02,117.883,115.64,116.25,166773,0
2017-09-01,116.52,117.45,115.4,117.06,163774,0
2017-09-05,117,122.19,116.5,119.58,370631,0
2017-09-06,119.58,121.355,117.69,120.2,188505,0
2017-09-07,120.86,122.64,117.2,122.2,214268,0
2017-09-08,120,122.96,111.743,122.53,580619,0
2017-09-11,123.73,129.82,123.73,126.4,501153,0
2017-09-12,127.45,127.853,121.88,122.01,369910,0
2017-09-13,122,123.17,120.372,121.58,274096,0
2017-09-14,121.66,122.428,119.25,120.04,206365,0
2017-09-15,120.44,120.71,118.71,119.8,368317,0
2017-09-18,120.2,120.959,118.5,119.75,282568,0
2017-09-19,120,120,118.26,119.78,234573,0
2017-09-20,119.73,120.88,119,119.67,302217,0
2017-09-21,119.61,119.8,116.219,117,205817,0
2017-09-22,116.79,118.54,116.22,118.26,177679,0
2017-09-25,118,119.33,115.26,115.48,269736,0
2017-09-26,115.53,118.4,115,117.37,200015,0
2017-09-27,117.78,119.01,117.48,118.4,245506,0
2017-09-28,118.35,124.15,118.35,122.8,280699,0
2017-09-29,123,125.44,123,124.05,343413,0
2017-10-02,124.06,124.465,115.5,117.8,486977,0
2017-10-03,118.2,118.925,110.01,110.56,739333,0
2017-10-04,108.61,111.83,105.17,110.84,712601,0
2017-10-05,111.54,113.79,109.34,110.37,312203,0
2017-10-06,110.31,110.31,106.42,109.19,382856,0
2017-10-09,108.91,111.76,108.66,110.31,165636,0
2017-10-10,111.06,113.05,110.62,112.26,287547,0
2017-10-11,112.18,113.56,110.96,112.12,229882,0
2017-10-12,111.21,111.475,104.24,106.14,605282,0
2017-10-13,106.78,107.282,104.2,105,329184,0
2017-10-16,104.64,107.6,104.05,106.68,306528,0
2017-10-17,106.4,106.405,97.58,97.59,933753,0
2017-10-18,97,100.796,96.74,97.74,461998,0
2017-10-19,97,98.62,95.03,97.7,311339,0
2017-10-20,97.93,99.15,95.91,96.44,421447,0
2017-10-23,95.47,98.78,95.045,95.24,510339,0
2017-10-24,95.87,96.4,93.26,95.02,580851,0
2017-10-25,94.39,95.35,91.5,93.63,411743,0
2017-10-26,94.1,96.33,94.1,94.91,287253,0
2017-10-27,95.15,97.92,94.97,95.275,530151,0
2017-10-30,96.18,96.21,94.26,95.76,177744,0
2017-10-31,95.44,99.34,95.44,97.9,360379,0
2017-11-01,98.66,99.27,95.43,95.87,390544,0
2017-11-02,95.56,96.36,93.68,93.88,268120,0
2017-11-03,94.25,95.6,93.32,93.91,319403,0
2017-11-06,93.01,96.1297,93.01,95.16,318330,0
2017-11-07,94.71,98.23,94.71,97.28,311763,0
2017-11-08,97.28,98.92,96.535,98.28,268247,0
2017-11-09,97.97,100.27,96.16,96.88,269256,0
2017-11-10,96.71,98.49,95.5,96.41,244444,0
