Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.134,12.372,11.851,12.089,36181,0
2005-02-28,12.352,12.465,11.87,12.439,27249,0
2005-03-01,12.025,12.635,11.997,12.342,20412,0
2005-03-02,12.323,12.511,12.23,12.511,23764,0
2005-03-03,12.606,13.152,12.568,12.945,76425,0
2005-03-04,13.02,13.02,12.701,12.926,22101,0
2005-03-07,12.711,12.945,12.711,12.775,9049,0
2005-03-08,12.701,12.803,12.616,12.616,6520,0
2005-03-09,12.606,12.626,12.323,12.352,15961,0
2005-03-10,12.323,12.392,12.182,12.182,18096,0
2005-03-11,12.192,12.501,12.134,12.501,8902,0
2005-03-14,12.22,12.501,12.043,12.501,11289,0
2005-03-15,12.342,12.745,12.192,12.701,13713,0
2005-03-16,12.653,12.653,12.089,12.304,11288,0
2005-03-17,12.163,12.323,12.08,12.248,13083,0
2005-03-18,12.08,12.606,12.08,12.419,11465,0
2005-03-21,12.23,12.266,11.879,12.266,27306,0
2005-03-22,12.182,12.372,12.134,12.182,43391,0
2005-03-23,12.097,13.876,11.938,13.451,204553,0
2005-03-24,13.547,13.566,12.711,13.046,114935,0
2005-03-28,12.992,13.143,12.897,12.906,10554,0
2005-03-29,12.812,12.916,12.275,12.635,29279,0
2005-03-30,12.531,12.745,12.531,12.568,12383,0
2005-03-31,12.559,12.738,12.372,12.738,19820,0
2005-04-01,12.616,12.821,12.275,12.701,39276,0
2005-04-04,12.745,12.745,12.275,12.323,18867,0
2005-04-05,12.275,13.134,12.23,12.839,87502,0
2005-04-06,12.73,13.028,12.653,12.803,15466,0
2005-04-07,13.162,13.162,12.803,12.945,29956,0
2005-04-08,12.738,13.095,12.711,12.878,5167,0
2005-04-11,12.887,12.887,12.794,12.803,11733,0
2005-04-12,12.653,12.916,12.568,12.683,14881,0
2005-04-13,12.926,12.983,12.755,12.936,21944,0
2005-04-14,12.765,12.974,12.711,12.936,16471,0
2005-04-15,12.858,12.858,12.409,12.419,23208,0
2005-04-18,12.285,13.028,12.285,13.028,10097,0
2005-04-19,13.028,13.028,12.54,12.663,29730,0
2005-04-20,12.484,12.738,12.484,12.492,7390,0
2005-04-21,12.775,12.794,12.511,12.794,20623,0
2005-04-22,12.531,13.283,12.484,13.172,147021,0
2005-04-25,13.303,13.303,12.906,13.217,84484,0
2005-04-26,13.2,14.11,13.172,13.876,65225,0
2005-04-27,13.658,14.367,13.658,13.924,116423,0
2005-04-28,13.924,14.042,13.275,13.451,35626,0
2005-04-29,13.451,13.924,12.916,13.639,55140,0
2005-05-02,13.143,13.422,12.983,13.115,40232,0
2005-05-03,12.983,12.983,12.23,12.294,263724,0
2005-05-04,12.24,12.559,12.24,12.392,26863,0
2005-05-05,12.419,12.474,12.392,12.419,18741,0
2005-05-06,12.323,12.419,12.323,12.323,12984,0
2005-05-09,12.23,12.465,12.23,12.401,10948,0
2005-05-10,12.342,12.465,11.759,12.08,73660,0
2005-05-11,12.115,12.163,11.788,12.124,39463,0
2005-05-12,12.313,12.362,12.153,12.23,27755,0
2005-05-13,11.967,11.987,11.769,11.805,56537,0
2005-05-16,11.75,11.908,11.731,11.833,13444,0
2005-05-17,11.693,11.759,11.488,11.573,46059,0
2005-05-18,11.441,11.665,11.441,11.514,42413,0
2005-05-19,11.479,11.524,11.298,11.327,37466,0
2005-05-20,11.317,11.317,10.715,11.072,28710,0
2005-05-23,11.054,11.355,11.054,11.355,16317,0
2005-05-24,11.385,11.451,11.127,11.127,11375,0
2005-05-25,11.655,11.987,11.007,11.879,29628,0
2005-05-26,11.889,11.997,11.317,11.665,39786,0
2005-05-27,11.741,11.741,11.127,11.496,47566,0
2005-05-31,11.211,12.446,11.007,12.23,83395,0
2005-06-01,12.257,12.257,11.601,11.928,54045,0
2005-06-02,12.192,12.333,11.861,12.257,46163,0
2005-06-03,12.275,12.275,11.879,12.043,19346,0
2005-06-06,11.769,12.07,11.628,11.87,11071,0
2005-06-07,11.805,12.134,11.759,12.134,16283,0
2005-06-08,12.182,12.182,11.833,11.967,6430,0
2005-06-09,12.106,12.115,11.938,11.957,11043,0
2005-06-10,12.005,12.115,11.833,11.833,10046,0
2005-06-13,11.544,11.898,11.544,11.898,20977,0
2005-06-14,11.693,11.861,11.684,11.711,17393,0
2005-06-15,11.544,11.702,11.385,11.385,33034,0
2005-06-16,11.479,11.554,11.421,11.441,9876,0
2005-06-17,11.317,11.628,11.156,11.488,33592,0
2005-06-20,11.628,12.134,11.544,12.115,42248,0
2005-06-21,11.997,12.701,11.805,12.511,54823,0
2005-06-22,12.465,12.701,12.304,12.578,52638,0
2005-06-23,12.701,12.887,12.54,12.616,69977,0
2005-06-24,12.765,12.765,12.362,12.484,22053,0
2005-06-27,12.24,12.606,11.759,12.163,21151,0
2005-06-28,12.089,12.484,12.089,12.23,10157,0
2005-06-29,12.134,12.201,11.769,12.043,57328,0
2005-06-30,12.115,12.266,12.015,12.124,12863,0
2005-07-01,12.275,12.323,11.898,12.106,17309,0
2005-07-05,12.115,12.115,11.759,11.805,29347,0
2005-07-06,11.759,11.987,11.317,11.355,41730,0
2005-07-07,11.27,11.505,11.27,11.375,10882,0
2005-07-08,11.201,11.393,11.127,11.337,26609,0
2005-07-11,11.583,11.948,11.393,11.655,26978,0
2005-07-12,11.479,11.609,11.337,11.365,7164,0
2005-07-13,11.524,11.524,11.337,11.365,5183,0
2005-07-14,11.347,11.347,11.192,11.298,7240,0
2005-07-15,11.192,11.28,11.192,11.231,5768,0
2005-07-18,11.192,11.711,11.101,11.451,42122,0
2005-07-19,11.601,11.665,11.307,11.524,22166,0
2005-07-20,11.618,11.618,11.524,11.524,13968,0
2005-07-21,11.524,12.07,11.307,12.052,28674,0
2005-07-22,11.948,12.043,11.655,11.665,6699,0
2005-07-25,11.655,11.908,11.307,11.861,16420,0
2005-07-26,11.851,11.889,11.851,11.889,426,0
2005-07-27,11.741,11.997,11.731,11.997,3667,0
2005-07-28,12.134,12.134,11.665,11.948,12836,0
2005-07-29,11.805,11.948,11.759,11.948,13234,0
2005-08-01,11.861,11.938,11.534,11.879,8535,0
2005-08-02,11.977,11.977,11.385,11.731,15955,0
2005-08-03,11.684,12.22,11.684,11.731,45910,0
2005-08-04,11.759,11.861,11.385,11.759,14458,0
2005-08-05,11.711,11.759,11.583,11.583,8506,0
2005-08-08,11.451,11.759,11.431,11.431,22399,0
2005-08-09,11.431,11.534,11.385,11.401,14137,0
2005-08-10,11.385,11.889,11.201,11.524,19765,0
2005-08-11,11.524,11.524,10.688,11.479,17845,0
2005-08-12,11.27,12.089,10.819,11.514,25085,0
2005-08-15,11.544,11.544,11.156,11.289,11677,0
2005-08-16,11.289,11.385,11.289,11.289,4145,0
2005-08-17,11.411,11.759,11.175,11.327,26467,0
2005-08-18,11.289,11.289,11.062,11.241,31330,0
2005-08-19,11.337,11.337,11.054,11.082,13934,0
2005-08-22,11.289,11.441,11.109,11.119,11053,0
2005-08-23,11.175,11.289,11.127,11.156,6044,0
2005-08-24,11.375,11.375,11.054,11.119,7227,0
2005-08-25,11.175,11.298,11.101,11.127,4196,0
2005-08-26,11.101,11.211,10.959,11.062,19308,0
2005-08-29,10.819,11.062,10.356,10.912,64262,0
2005-08-30,10.66,10.877,10.489,10.762,16260,0
2005-08-31,10.868,11.016,10.489,11.016,90025,0
2005-09-01,10.941,10.997,10.356,10.781,15293,0
2005-09-02,10.591,10.781,10.228,10.394,57827,0
2005-09-06,10.63,10.63,10.293,10.47,21764,0
2005-09-07,10.283,10.346,10.228,10.302,63837,0
2005-09-08,10.346,10.555,10.346,10.517,56558,0
2005-09-09,10.346,10.509,10.312,10.319,6699,0
2005-09-12,10.302,10.489,10.238,10.404,13235,0
2005-09-13,12.23,12.465,11.072,11.674,160941,0
2005-09-14,12.134,12.24,11.421,12.043,52181,0
2005-09-15,12.201,12.294,11.805,12.134,25408,0
2005-09-16,12.025,12.304,11.987,12.106,30823,0
2005-09-19,12.201,12.21,11.759,12.124,37495,0
2005-09-20,12.153,12.23,11.769,12.22,18012,0
2005-09-21,12.313,12.635,12.24,12.559,36281,0
2005-09-22,12.701,12.701,12.484,12.663,28804,0
2005-09-23,12.606,12.83,12.606,12.83,14928,0
2005-09-26,12.83,12.83,12.23,12.342,25703,0
2005-09-27,12.342,12.409,12.323,12.409,6269,0
2005-09-28,12.626,12.683,12.616,12.635,37817,0
2005-09-29,12.626,12.626,12.362,12.521,16459,0
2005-09-30,12.691,12.745,12.683,12.691,22642,0
2005-10-03,12.531,13.036,12.531,12.945,44044,0
2005-10-04,13.056,13.162,12.446,12.511,25477,0
2005-10-05,12.511,12.511,12.419,12.429,5890,0
2005-10-06,12.372,12.419,12.025,12.313,24798,0
2005-10-07,12.23,12.313,11.997,12.143,6644,0
2005-10-10,12.362,12.362,12.115,12.182,4022,0
2005-10-11,12.22,12.22,11.977,11.977,13697,0
2005-10-12,11.997,12.052,11.977,12.035,6509,0
2005-10-13,12.005,12.266,11.997,12.124,14533,0
2005-10-14,12.362,12.456,12.089,12.182,6607,0
2005-10-17,12.115,12.134,11.759,11.957,20905,0
2005-10-18,12.124,12.124,11.769,11.814,3739,0
2005-10-19,11.805,11.823,10.868,11.054,51089,0
2005-10-20,10.895,11.534,10.895,11.411,7655,0
2005-10-21,11.385,11.451,10.885,11.337,15816,0
2005-10-24,11.393,11.655,10.771,11.401,20846,0
2005-10-25,12.501,12.501,11.044,11.231,17677,0
2005-10-26,11.298,11.298,10.723,10.8,40724,0
2005-10-27,10.688,10.723,10.688,10.697,5726,0
2005-10-28,10.64,10.706,10.601,10.65,23358,0
2005-10-31,10.885,10.912,10.885,10.912,1383,0
2005-11-01,10.903,11.637,10.8,11.47,9123,0
2005-11-02,11.298,11.479,11.25,11.289,4031,0
2005-11-03,11.183,11.27,10.781,11.101,5633,0
2005-11-04,11.091,11.231,10.688,10.688,8292,0
2005-11-07,10.564,10.819,10.564,10.762,27544,0
2005-11-08,10.723,10.723,10.601,10.63,4279,0
2005-11-09,10.819,10.829,10.64,10.723,15069,0
2005-11-10,10.912,11.101,10.413,10.81,78790,0
2005-11-11,11.119,11.908,11.091,11.534,55072,0
2005-11-14,12.22,12.22,11.156,11.289,28322,0
2005-11-15,11.46,11.46,11.007,11.091,65740,0
2005-11-16,11.28,12.097,11.26,11.851,26757,0
2005-11-17,11.997,12.304,11.534,12.275,96994,0
2005-11-18,12.275,12.275,12.201,12.24,21993,0
2005-11-21,12.323,12.511,12.323,12.511,29080,0
2005-11-22,12.24,12.511,12.23,12.511,26367,0
2005-11-23,12.192,12.511,12.192,12.372,35970,0
2005-11-25,12.409,12.606,12.392,12.492,11506,0
2005-11-28,12.492,12.645,12.285,12.616,23914,0
2005-11-29,12.456,12.701,12.248,12.597,31016,0
2005-11-30,12.701,12.839,12.606,12.701,45144,0
2005-12-01,12.72,12.906,12.72,12.794,117126,0
2005-12-02,12.794,12.794,12.511,12.775,67164,0
2005-12-05,12.701,14.004,12.653,13.498,187401,0
2005-12-06,13.518,14.42,13.349,14.367,157131,0
2005-12-07,14.43,14.43,13.869,14.11,70615,0
2005-12-08,14.11,14.498,13.84,14.337,56747,0
2005-12-09,14.645,14.93,14.347,14.572,47151,0
2005-12-12,14.488,14.742,14.488,14.674,38672,0
2005-12-13,14.581,15.147,14.581,15.051,158939,0
2005-12-14,14.845,15.147,14.845,14.976,138488,0
2005-12-15,15.109,15.109,15.023,15.06,45968,0
2005-12-16,15.194,15.522,15.06,15.4,29075,0
2005-12-19,15.522,16.435,15.522,15.9,92936,0
2005-12-20,16.098,16.098,15.909,15.993,56727,0
2005-12-21,15.973,15.993,15.712,15.973,73529,0
2005-12-22,15.963,16.079,15.9,16.079,69191,0
2005-12-23,15.993,16.126,15.909,15.993,54585,0
2005-12-27,15.983,16.198,15.945,16.041,48645,0
2005-12-28,16.041,16.088,15.983,16.088,31052,0
2005-12-29,16.179,16.217,16.069,16.116,31865,0
2005-12-30,16.116,16.135,15.993,16.098,34896,0
2006-01-03,15.993,16.754,15.945,16.754,53865,0
2006-01-04,17.075,17.075,16.68,17.066,36821,0
2006-01-05,17.075,17.1,15.804,16.944,105306,0
2006-01-06,16.992,17.281,16.745,16.895,14258,0
2006-01-09,17.028,17.092,16.161,16.227,30184,0
2006-01-10,16.022,17.404,16.022,17.273,87134,0
2006-01-11,17.404,18.664,17.129,17.779,61012,0
2006-01-12,17.74,18.343,17.639,17.74,54278,0
2006-01-13,17.969,17.969,17.452,17.592,30311,0
2006-01-17,17.685,17.873,17.404,17.414,15442,0
2006-01-18,17.29,17.29,17.168,17.168,9169,0
2006-01-19,17.263,17.788,16.934,17.527,26960,0
2006-01-20,17.891,17.891,17.574,17.639,18584,0
2006-01-23,17.969,17.969,17.527,17.639,16640,0
2006-01-24,17.685,17.921,17.675,17.864,38454,0
2006-01-25,18.017,18.017,17.657,17.667,19150,0
2006-01-26,17.564,17.712,17.546,17.639,5103,0
2006-01-27,17.639,17.891,17.639,17.808,20522,0
2006-01-30,17.299,17.798,17.299,17.712,24071,0
2006-01-31,17.443,17.546,17.299,17.404,29102,0
2006-02-01,17.404,17.864,17.327,17.639,21873,0
2006-02-02,17.487,17.602,17.299,17.309,23837,0
2006-02-03,17.299,17.299,16.032,16.745,41471,0
2006-02-06,17.178,17.178,16.275,16.275,14187,0
2006-02-07,16.032,16.509,15.9,16.397,25989,0
2006-02-08,16.462,16.462,16.217,16.227,20388,0
2006-02-09,16.547,16.547,16.207,16.227,5390,0
2006-02-10,16.189,16.227,16.088,16.088,7695,0
2006-02-13,16.547,16.547,15.673,15.738,22621,0
2006-02-14,15.569,16.069,15.569,15.9,20578,0
2006-02-15,15.945,16.079,15.851,15.9,16515,0
2006-02-16,16.041,16.041,15.578,15.833,26259,0
2006-02-17,15.654,15.804,15.37,15.37,19832,0
2006-02-21,15.214,15.324,14.959,15.023,49212,0
2006-02-22,15.042,17.355,14.911,16.088,107011,0
2006-02-23,15.918,15.993,15.756,15.851,21029,0
2006-02-24,15.824,15.851,15.457,15.616,33361,0
2006-02-27,15.842,15.851,15.512,15.673,24076,0
2006-02-28,15.578,15.89,15.578,15.712,23561,0
2006-03-01,15.673,15.86,15.597,15.616,18873,0
2006-03-02,16.17,16.17,15.804,15.804,9698,0
2006-03-03,15.729,15.954,15.194,15.756,19571,0
2006-03-06,15.993,16.359,15.286,16.106,57080,0
2006-03-07,16.106,16.462,15.756,16.161,28253,0
2006-03-08,16.161,16.453,16.003,16.144,15966,0
2006-03-09,15.973,16.198,15.973,16.051,22056,0
2006-03-10,16.041,16.453,16.022,16.041,21259,0
2006-03-13,16.022,16.189,16.022,16.041,23139,0
2006-03-14,16.088,16.088,15.945,15.993,39280,0
2006-03-15,15.945,16.088,15.937,16.088,36235,0
2006-03-16,15.928,16.079,15.909,15.945,32155,0
2006-03-17,15.945,16.022,15.55,15.983,22464,0
2006-03-20,15.909,16.079,15.654,15.945,20928,0
2006-03-21,15.945,15.973,15.37,15.833,21181,0
2006-03-22,16.088,16.088,15.703,15.86,9229,0
2006-03-23,16.088,16.088,15.616,16.041,36459,0
2006-03-24,16.051,16.051,15.712,15.86,6856,0
2006-03-27,15.86,15.963,15.712,15.909,15164,0
2006-03-28,15.9,15.9,15.712,15.766,4156,0
2006-03-29,15.804,16.079,15.766,15.993,20104,0
2006-03-30,16.088,16.088,15.37,15.673,17494,0
2006-03-31,15.993,15.993,15.616,15.945,16602,0
2006-04-03,15.993,16.126,15.712,16.126,52313,0
2006-04-04,16.088,16.098,15.993,16.059,36928,0
2006-04-05,16.003,16.135,15.954,16.116,77594,0
2006-04-06,15.983,16.051,15.983,16.012,18426,0
2006-04-07,15.945,16.135,15.937,16.012,26155,0
2006-04-10,16.227,16.227,15.918,15.973,12799,0
2006-04-11,15.937,16.088,15.937,15.983,41376,0
2006-04-12,15.973,16.032,15.945,15.963,9996,0
2006-04-13,16.032,16.041,15.954,16.022,49277,0
2006-04-17,15.993,16.135,15.983,16.135,22348,0
2006-04-18,16.003,16.135,16.003,16.079,9495,0
2006-04-19,16.227,16.462,16.088,16.462,18064,0
2006-04-20,16.462,16.886,16.069,16.715,34445,0
2006-04-21,16.725,17.385,16.378,17.309,26084,0
2006-04-24,17.592,17.639,17.178,17.355,90624,0
2006-04-25,17.452,17.564,17.273,17.564,88972,0
2006-04-26,17.592,17.592,17.197,17.404,24082,0
2006-04-27,17.404,17.404,17.299,17.299,62823,0
2006-04-28,17.299,17.394,17.273,17.309,22361,0
2006-05-01,17.434,17.487,17.217,17.452,42975,0
2006-05-02,17.452,18.472,17.009,17.592,207823,0
2006-05-03,17.883,17.891,16.934,17.385,71672,0
2006-05-04,17.77,17.77,16.914,17.019,39371,0
2006-05-05,17.028,17.178,16.697,17.075,152632,0
2006-05-08,16.982,17.244,16.634,17.217,43698,0
2006-05-09,17.424,17.667,16.811,17.178,23135,0
2006-05-10,17.299,17.355,17.168,17.309,35923,0
2006-05-11,17.404,17.404,16.041,16.706,62797,0
2006-05-12,16.643,17.129,16.538,16.895,9759,0
2006-05-15,17.217,17.327,16.84,16.886,48092,0
2006-05-16,14.393,15.993,13.172,15.051,375082,0
2006-05-17,15.051,15.204,14.28,14.564,163835,0
2006-05-18,14.564,14.949,14.518,14.674,43444,0
2006-05-19,14.674,14.674,13.933,14.449,49621,0
2006-05-22,14.488,14.488,13.377,13.547,86455,0
2006-05-23,13.547,13.556,13.172,13.47,66464,0
2006-05-24,13.48,13.48,12.531,13.217,133522,0
2006-05-25,13.217,13.303,12.72,13.19,53662,0
2006-05-26,13.498,14.129,13.358,13.906,36406,0
2006-05-30,13.886,14.014,13.518,13.951,36706,0
2006-05-31,14.798,15.07,14.204,14.44,54075,0
2006-06-01,14.581,14.959,14.204,14.357,84900,0
2006-06-02,14.337,14.627,14.3,14.44,54178,0
2006-06-05,14.374,14.44,13.886,14.139,22105,0
2006-06-06,14.187,14.204,13.924,14.072,23331,0
2006-06-07,14.214,14.214,13.906,14.014,18724,0
2006-06-08,14.149,14.149,13.498,13.677,44256,0
2006-06-09,13.97,13.97,13.076,13.265,67112,0
2006-06-12,13.235,13.547,12.765,13.028,36023,0
2006-06-13,12.974,13.217,11.646,11.928,113175,0
2006-06-14,12.192,12.201,11.87,11.967,82051,0
2006-06-15,11.957,12.606,11.957,12.456,47356,0
2006-06-16,12.635,12.897,12.419,12.492,18711,0
2006-06-19,12.691,12.691,12.22,12.257,33797,0
2006-06-20,12.275,12.275,12.005,12.201,66627,0
2006-06-21,12.182,12.352,12.08,12.352,53497,0
2006-06-22,12.568,12.645,12.134,12.266,35158,0
2006-06-23,12.352,12.474,11.977,12.323,53599,0
2006-06-26,12.294,12.323,11.997,12.22,74421,0
2006-06-27,12.474,12.474,12.182,12.333,57875,0
2006-06-28,12.429,12.429,12.089,12.23,84844,0
2006-06-29,12.182,12.304,12.134,12.257,23289,0
2006-06-30,12.323,12.323,12.134,12.304,41677,0
2006-07-03,12.372,13.085,12.173,12.323,70474,0
2006-07-05,12.294,12.456,12.22,12.456,43134,0
2006-07-06,12.352,12.352,12.07,12.275,40108,0
2006-07-07,12.182,12.275,12.134,12.182,30409,0
2006-07-10,12.23,12.24,12.025,12.07,17195,0
2006-07-11,12.106,12.635,12.106,12.456,80888,0
2006-07-12,12.683,12.794,12.521,12.683,14270,0
2006-07-13,12.794,12.794,12.392,12.419,18494,0
2006-07-14,12.568,12.568,12.419,12.474,15802,0
2006-07-17,12.635,12.645,11.948,12.043,40080,0
2006-07-18,12.182,12.192,11.908,12.163,8148,0
2006-07-19,12.201,12.456,12.143,12.192,54687,0
2006-07-20,12.182,12.419,11.889,12.163,11216,0
2006-07-21,12.173,12.192,11.674,12.089,32300,0
2006-07-24,11.987,12.106,11.47,11.928,47315,0
2006-07-25,11.997,12.124,11.861,11.948,28622,0
2006-07-26,11.948,12.015,11.618,11.898,16833,0
2006-07-27,11.908,11.928,11.814,11.898,20036,0
2006-07-28,11.967,12.173,11.861,11.997,46148,0
2006-07-31,12.089,12.173,11.967,12.052,20898,0
2006-08-01,12.401,12.906,11.997,12.285,44968,0
2006-08-02,12.511,12.992,12.266,12.439,219929,0
2006-08-03,12.653,12.945,12.089,12.124,69036,0
2006-08-04,12.275,12.439,12.22,12.22,20931,0
2006-08-07,12.24,12.878,12.24,12.568,80090,0
2006-08-08,12.745,12.821,12.248,12.342,58476,0
2006-08-09,12.54,12.821,12.429,12.663,26397,0
2006-08-10,12.559,12.701,12.559,12.653,26896,0
2006-08-11,12.73,12.73,12.266,12.372,23390,0
2006-08-14,12.285,12.549,12.043,12.21,42536,0
2006-08-15,12.23,12.501,12.23,12.501,19346,0
2006-08-16,12.745,12.821,12.392,12.765,44556,0
2006-08-17,12.858,12.936,12.578,12.83,31448,0
2006-08-18,12.812,13.431,12.765,13.172,48748,0
2006-08-21,12.992,13.595,12.983,13.265,61223,0
2006-08-22,13.414,13.951,13.152,13.717,68705,0
2006-08-23,13.941,14.488,13.83,14.271,80677,0
2006-08-24,14.393,14.393,13.84,13.933,32039,0
2006-08-25,13.924,14.072,13.687,13.766,29292,0
2006-08-28,13.746,13.951,13.265,13.83,68458,0
2006-08-29,13.924,14.508,13.746,14.488,41819,0
2006-08-30,14.581,14.581,14.204,14.374,38486,0
2006-08-31,14.6,14.911,14.014,14.555,88186,0
2006-09-01,14.835,14.996,14.42,14.564,45746,0
2006-09-05,14.77,15.006,14.564,14.901,65461,0
2006-09-06,15.099,15.099,14.251,14.694,72111,0
2006-09-07,14.845,14.959,14.44,14.92,39118,0
2006-09-08,14.863,15.051,14.537,14.732,50443,0
2006-09-11,14.872,15.569,14.591,15.24,81650,0
2006-09-12,15.099,15.466,15.06,15.342,13600,0
2006-09-13,15.457,15.703,15.38,15.569,34136,0
2006-09-14,15.475,15.918,15.475,15.785,18213,0
2006-09-15,15.928,16.509,15.814,16.126,59393,0
2006-09-18,16.369,17.028,16.369,16.625,86246,0
2006-09-19,16.735,16.84,16.378,16.435,29381,0
2006-09-20,16.462,16.877,16.35,16.625,21580,0
2006-09-21,16.886,16.886,16.217,16.227,48640,0
2006-09-22,16.088,16.295,15.9,15.983,25220,0
2006-09-25,15.851,16.153,15.569,16.003,29709,0
2006-09-26,16.207,16.435,16.022,16.405,46002,0
2006-09-27,16.587,16.66,16.227,16.643,41860,0
2006-09-28,16.605,16.849,16.509,16.793,34369,0
2006-09-29,16.868,17.365,16.831,17.365,72974,0
2006-10-02,17.404,17.414,17.028,17.119,60530,0
2006-10-03,16.953,20.04,16.953,19.285,400525,0
2006-10-04,19.596,21.177,19.227,20.931,380985,0
2006-10-05,21.12,21.402,20.433,21.402,308818,0
2006-10-06,21.506,21.638,21.177,21.487,208643,0
2006-10-09,21.684,22.429,21.572,22.249,418027,0
2006-10-10,22.294,22.294,21.619,21.722,193430,0
2006-10-11,21.638,22.097,21.27,21.945,146348,0
2006-10-12,21.945,21.945,21.638,21.945,53037,0
2006-10-13,21.945,21.945,21.667,21.907,41088,0
2006-10-16,21.945,21.945,21.316,21.796,123664,0
2006-10-17,21.506,21.506,19.991,20.651,262495,0
2006-10-18,21.167,21.316,20.913,20.958,70113,0
2006-10-19,21.167,21.591,20.958,21.581,83807,0
2006-10-20,21.477,23.328,21.477,23.151,196501,0
2006-10-23,23.736,23.736,22.634,22.86,151743,0
2006-10-24,23.276,23.284,22.579,23.257,84090,0
2006-10-25,23.614,24.93,23.151,24.93,168223,0
2006-10-26,24.977,31.751,24.977,26.492,341377,0
2006-10-27,26.942,27.094,26.059,26.463,158432,0
2006-10-30,26.623,27.377,26.153,26.792,95675,0
2006-10-31,26.898,26.898,25.86,26.509,160971,0
2006-11-01,26.898,26.898,24.262,25.343,269675,0
2006-11-02,24.902,25.117,23.292,24.223,213261,0
2006-11-03,24.233,24.863,23.688,24.099,79527,0
2006-11-06,24.109,24.602,22.766,24.062,197026,0
2006-11-07,24.271,25.399,24.128,24.535,164484,0
2006-11-08,24.262,25.399,24.262,25.399,139606,0
2006-11-09,25.399,26.755,25.352,25.712,166925,0
2006-11-10,25.625,26.002,24.223,25.466,127983,0
2006-11-13,25.173,26.313,25.127,26.172,179067,0
2006-11-14,26.434,26.889,26.218,26.623,134224,0
2006-11-15,26.079,27.282,25.57,26.859,113536,0
2006-11-16,27.233,27.233,26.405,26.546,73779,0
2006-11-17,26.482,26.942,26.172,26.537,115686,0
2006-11-20,26.82,26.898,25.926,26.237,93914,0
2006-11-21,26.237,26.727,24.94,25.588,157586,0
2006-11-22,25.476,26.099,25.109,25.343,58174,0
2006-11-24,25.399,25.512,25.183,25.333,12479,0
2006-11-27,25.21,26.482,24.835,25.09,129792,0
2006-11-28,25.071,25.071,23.859,24.798,104920,0
2006-11-29,25.466,25.731,24.186,24.357,80310,0
2006-11-30,24.602,25.268,24.507,24.817,60306,0
2006-12-01,25.259,25.259,23.988,24.385,66107,0
2006-12-04,24.262,25.427,24.262,24.977,59130,0
2006-12-05,25.268,25.741,24.449,24.788,119570,0
2006-12-06,24.91,25.081,24.412,24.545,86137,0
2006-12-07,24.798,24.798,24.223,24.459,149755,0
2006-12-08,24.395,24.664,23.141,23.367,223642,0
2006-12-11,23.049,24.062,21.917,23.574,216812,0
2006-12-12,23.604,23.952,23.406,23.594,88152,0
2006-12-13,23.594,24.09,23.594,24.035,53936,0
2006-12-14,23.924,24.138,23.707,23.763,35125,0
2006-12-15,23.998,23.998,23.517,23.614,48837,0
2006-12-18,23.678,23.744,23.123,23.443,52326,0
2006-12-19,23.302,23.302,21.883,21.955,154735,0
2006-12-20,21.945,22.681,21.222,21.232,192540,0
2006-12-21,21.26,21.562,20.366,20.612,194583,0
2006-12-22,20.884,22.278,20.884,21.864,109959,0
2006-12-26,21.749,22.061,21.619,21.684,59834,0
2006-12-27,21.676,22.258,21.676,22.033,34767,0
2006-12-28,22.013,22.785,22.013,22.531,68358,0
2006-12-29,22.521,22.681,22.125,22.342,67433,0
2007-01-03,22.671,23.276,21.251,21.667,231428,0
2007-01-04,21.581,21.712,20.697,20.847,121906,0
2007-01-05,20.995,21.101,20.603,20.651,63182,0
2007-01-08,20.631,20.631,19.63,20.216,109916,0
2007-01-09,20.236,20.622,19.134,19.756,128317,0
2007-01-10,19.756,19.924,19.285,19.773,67815,0
2007-01-11,19.756,20.404,19.756,20.356,90466,0
2007-01-12,20.236,20.564,20.085,20.3,59597,0
2007-01-16,20.3,20.986,20.3,20.612,83881,0
2007-01-17,20.697,20.744,20.18,20.188,145732,0
2007-01-18,20.143,20.246,19.66,19.895,108051,0
2007-01-19,19.56,20.113,19.237,19.503,74120,0
2007-01-22,20.011,20.226,19.447,19.668,64838,0
2007-01-23,19.756,19.885,19.65,19.756,70271,0
2007-01-24,19.875,20.226,19.493,19.688,76749,0
2007-01-25,19.698,19.954,19.344,19.39,73228,0
2007-01-26,19.65,19.65,18.446,18.854,139993,0
2007-01-29,19.315,19.55,18.674,18.731,136890,0
2007-01-30,18.731,21.26,18.531,21.005,750958,0
2007-01-31,21.289,21.874,21.147,21.638,367704,0
2007-02-01,21.702,22.107,21.345,21.534,220880,0
2007-02-02,21.525,21.591,20.413,20.687,253763,0
2007-02-05,20.697,20.697,19.991,20.03,153646,0
2007-02-06,20.03,21.412,19.972,21.045,212345,0
2007-02-07,21.13,21.167,20.697,20.978,59020,0
2007-02-08,20.827,21.345,20.715,20.818,36533,0
2007-02-09,20.95,21.205,20.462,20.583,50312,0
2007-02-12,20.79,20.79,20.03,20.536,87314,0
2007-02-13,20.508,20.678,20.216,20.236,53975,0
2007-02-14,20.292,20.319,19.857,20.18,41087,0
2007-02-15,20.18,20.18,19.577,19.991,66774,0
2007-02-16,18.817,19.483,17.891,17.911,473969,0
2007-02-20,17.969,19.038,17.694,18.921,252553,0
2007-02-21,18.882,19.124,18.464,19.038,103723,0
2007-02-22,19.076,19.124,18.343,18.482,99865,0
2007-02-23,18.409,18.409,18.044,18.25,58461,0
2007-02-26,18.334,18.617,18.017,18.187,27574,0
2007-02-27,18.158,18.25,17.443,17.828,87790,0
2007-02-28,17.873,18.129,17.317,17.337,103126,0
2007-03-01,17.299,17.517,16.934,17.365,63362,0
2007-03-02,17.309,17.808,17.309,17.685,61204,0
2007-03-05,17.648,17.648,16.944,17.009,90440,0
2007-03-06,17.168,17.639,17.168,17.487,45398,0
2007-03-07,17.517,17.74,17.385,17.63,87764,0
2007-03-08,17.685,18.325,16.735,17.197,251509,0
2007-03-09,17.197,17.828,16.557,17,167508,0
2007-03-12,17,17.46,17,17.385,75751,0
2007-03-13,17.217,17.327,16.849,17.019,80109,0
2007-03-14,16.877,17.019,16.84,16.963,50029,0
2007-03-15,16.886,17.497,16.886,17.385,33333,0
2007-03-16,17.254,17.721,16.944,17.046,106726,0
2007-03-19,17.148,17.148,16.68,16.877,87446,0
2007-03-20,16.886,17.237,16.877,16.982,40874,0
2007-03-21,17.217,17.621,17.009,17.621,43255,0
2007-03-22,17.564,17.721,16.895,17.1,154880,0
2007-03-23,17.046,17.046,16.462,16.557,163705,0
2007-03-26,16.538,16.934,16.359,16.773,83261,0
2007-03-27,16.66,17.188,16.66,17.1,61039,0
2007-03-28,17.019,17.188,16.615,16.65,57134,0
2007-03-29,16.773,16.849,16.596,16.783,30826,0
2007-03-30,16.725,16.821,16.615,16.821,63008,0
2007-04-02,16.831,17.346,16.764,17.299,109090,0
2007-04-03,17.365,17.365,16.821,16.858,106650,0
2007-04-04,16.84,17.129,16.754,16.868,61165,0
2007-04-05,16.886,16.972,16.754,16.972,45084,0
2007-04-09,17.009,17.075,16.605,16.764,40062,0
2007-04-10,16.715,16.858,16.689,16.764,32806,0
2007-04-11,16.811,16.811,16.518,16.567,64157,0
2007-04-12,16.596,16.68,16.491,16.509,32424,0
2007-04-13,16.509,16.773,16.481,16.68,48626,0
2007-04-16,16.715,16.773,16.577,16.715,38928,0
2007-04-17,16.697,16.858,16.596,16.735,18637,0
2007-04-18,16.745,16.84,16.65,16.689,15142,0
2007-04-19,16.587,16.924,16.557,16.924,71929,0
2007-04-20,16.934,16.934,16.625,16.868,27619,0
2007-04-23,16.754,17.621,16.735,17.452,142703,0
2007-04-24,17.536,17.901,17.056,17.828,117116,0
2007-04-25,17.828,18.807,17.694,18.807,259949,0
2007-04-26,18.419,18.692,18.27,18.482,74244,0
2007-04-27,18.512,18.598,17.969,18.226,71879,0
2007-04-30,18.09,18.482,17.969,18.343,93846,0
2007-05-01,18.343,18.446,17.949,18.325,43060,0
2007-05-02,18.226,18.992,18.1,18.617,102466,0
2007-05-03,18.769,19.152,18.692,18.807,407567,0
2007-05-04,10.171,11.147,10.142,10.394,2767872,0
2007-05-07,10.489,10.912,9.678,9.81,1028706,0
2007-05-08,9.607,9.791,9.1627,9.578,1002758,0
2007-05-09,9.569,9.569,9.3499,9.4739,301865,0
2007-05-10,9.55,9.55,9.2195,9.3147,321462,0
2007-05-11,9.3596,9.3596,9.2195,9.2675,137878,0
2007-05-14,9.56,10.171,9.541,9.971,736251,0
2007-05-15,10.162,10.302,9.934,10.181,377394,0
2007-05-16,10.346,10.346,10.115,10.19,279634,0
2007-05-17,10.133,10.142,9.944,10.037,175538,0
2007-05-18,10.19,10.19,9.971,10.085,140670,0
2007-05-21,10.067,10.63,9.944,10.451,357277,0
2007-05-22,10.583,10.959,10.346,10.715,452434,0
2007-05-23,11.082,11.082,10.829,10.951,270320,0
2007-05-24,10.895,10.895,10.366,10.432,229116,0
2007-05-25,10.61,10.742,10.248,10.366,85960,0
2007-05-29,10.517,10.517,10.319,10.451,101033,0
2007-05-30,10.346,10.921,10.319,10.733,132348,0
2007-05-31,10.885,10.885,10.591,10.752,142313,0
2007-06-01,10.752,10.752,10.346,10.509,237147,0
2007-06-04,10.489,10.771,10.441,10.733,179271,0
2007-06-05,10.762,10.762,10.375,10.545,110908,0
2007-06-06,10.723,10.723,10.338,10.394,133659,0
2007-06-07,10.394,10.422,10.2,10.263,99913,0
2007-06-08,10.228,10.413,10.19,10.346,85420,0
2007-06-11,10.346,10.346,10.162,10.181,50211,0
2007-06-12,10.181,10.257,10.115,10.133,38282,0
2007-06-13,10.257,10.257,10.124,10.209,26216,0
2007-06-14,10.257,10.422,10.19,10.338,40663,0
2007-06-15,10.346,10.479,10.257,10.479,71578,0
2007-06-18,10.479,10.63,10.413,10.509,43914,0
2007-06-19,10.422,10.47,10.263,10.441,62705,0
2007-06-20,10.432,10.535,10.319,10.366,56765,0
2007-06-21,10.312,10.47,10.162,10.356,59417,0
2007-06-22,10.451,10.451,10.218,10.248,49571,0
2007-06-25,10.257,10.257,10.027,10.057,105135,0
2007-06-26,10.067,10.067,9.971,9.988,49943,0
2007-06-27,9.998,10.162,9.971,10.037,108951,0
2007-06-28,10.037,10.142,9.998,10.105,73094,0
2007-06-29,10.085,10.283,9.988,10.105,108968,0
2007-07-02,10.124,10.302,9.907,10.067,96280,0
2007-07-03,10.115,10.19,9.971,10.018,35370,0
2007-07-05,9.988,10.105,9.839,9.925,115685,0
2007-07-06,9.916,9.925,9.81,9.859,53670,0
2007-07-09,9.839,9.887,9.781,9.81,81745,0
2007-07-10,9.781,9.801,9.688,9.688,85933,0
2007-07-11,9.726,9.781,9.627,9.635,69807,0
2007-07-12,9.65,9.736,9.55,9.597,99561,0
2007-07-13,9.56,9.736,9.55,9.607,64440,0
2007-07-16,9.55,9.607,9.4263,9.455,107626,0
2007-07-17,9.513,9.521,9.3881,9.4352,111715,0
2007-07-18,9.4352,11.127,9.305,10.988,598688,0
2007-07-19,11.044,11.431,10.517,11.175,497640,0
2007-07-20,11.054,11.25,10.912,10.951,104862,0
2007-07-23,11.127,11.127,10.441,10.715,149356,0
2007-07-24,10.688,10.8,10.263,10.346,76921,0
2007-07-25,10.385,10.859,10.385,10.715,166413,0
2007-07-26,10.545,12.691,10.346,12.182,718599,0
2007-07-27,12.701,12.701,11.928,12.362,279719,0
2007-07-30,12.043,13.076,11.674,11.908,423592,0
2007-07-31,11.908,12.043,11.431,11.505,136183,0
2007-08-01,11.365,11.47,10.706,11.062,145998,0
2007-08-02,10.895,11.317,10.895,10.997,54743,0
2007-08-03,11.119,11.119,10.338,10.346,90185,0
2007-08-06,11.091,11.091,10.385,10.715,98075,0
2007-08-07,10.81,11.007,10.688,10.762,94605,0
2007-08-08,10.931,12.266,10.555,11.628,220928,0
2007-08-09,11.618,12.043,11.441,12.005,141987,0
2007-08-10,12.134,12.21,11.721,11.843,97388,0
2007-08-13,11.805,11.879,11.505,11.544,58585,0
2007-08-14,11.524,11.87,10.697,10.931,37997,0
2007-08-15,10.762,11.211,10.564,10.583,48226,0
2007-08-16,10.573,10.697,9.887,10.564,92195,0
2007-08-17,10.583,11.375,10.535,11.072,57687,0
2007-08-20,10.912,11.573,10.912,11.421,46198,0
2007-08-21,11.431,11.987,11.307,11.87,60266,0
2007-08-22,12.106,13.172,12.106,13.162,210202,0
2007-08-23,13.367,14.271,13.227,13.736,192344,0
2007-08-24,13.784,13.979,13.331,13.451,109012,0
2007-08-27,13.566,14.062,13.162,13.19,127561,0
2007-08-28,13.528,13.528,13.066,13.172,85549,0
2007-08-29,13.422,13.631,13.115,13.227,105453,0
2007-08-30,13.386,13.405,12.775,13.312,78150,0
2007-08-31,13.339,13.405,12.812,13.209,79872,0
2007-09-04,13.2,13.547,13.095,13.209,75411,0
2007-09-05,13.085,13.547,13.056,13.441,51656,0
2007-09-06,13.498,13.547,13.143,13.172,38601,0
2007-09-07,13.028,13.283,12.945,13.2,36077,0
2007-09-10,13.182,13.386,12.372,12.839,67806,0
2007-09-11,12.839,12.974,12.285,12.597,56102,0
2007-09-12,12.419,12.858,12.372,12.812,47902,0
2007-09-13,12.848,12.906,12.492,12.785,21446,0
2007-09-14,12.755,12.794,12.511,12.701,47804,0
2007-09-17,12.711,12.848,12.465,12.673,25296,0
2007-09-18,12.794,13.293,12.794,13.293,41537,0
2007-09-19,13.405,13.766,13.349,13.537,72777,0
2007-09-20,13.736,13.736,13.182,13.265,52368,0
2007-09-21,13.275,13.498,13.076,13.255,46443,0
2007-09-24,13.322,13.793,13.134,13.451,41894,0
2007-09-25,13.377,13.508,13.095,13.283,64203,0
2007-09-26,13.405,13.631,13.19,13.508,69031,0
2007-09-27,13.498,13.622,13.349,13.518,47022,0
2007-09-28,13.537,13.639,13.358,13.358,47164,0
2007-10-01,13.639,13.639,13.143,13.283,117134,0
2007-10-02,13.209,13.595,13.209,13.489,94606,0
2007-10-03,13.595,13.595,13.431,13.566,34525,0
2007-10-04,13.528,13.906,13.498,13.736,88169,0
2007-10-05,13.756,14.11,13.756,14.032,100621,0
2007-10-08,14.072,14.581,13.915,14.232,119446,0
2007-10-09,14.43,14.449,13.996,13.996,174858,0
2007-10-10,14.042,14.684,13.924,14.572,110105,0
2007-10-11,14.674,15.24,14.674,15.204,153897,0
2007-10-12,15.24,16.088,14.825,16.051,82533,0
2007-10-15,16.116,16.116,15.512,15.703,73964,0
2007-10-16,15.729,16.217,15.626,15.88,61089,0
2007-10-17,15.918,16.397,15.569,16.285,114413,0
2007-10-18,16.34,16.34,15.795,16.189,74921,0
2007-10-19,16.135,16.179,15.804,15.842,58385,0
2007-10-22,15.747,15.776,14.835,15.437,164168,0
2007-10-23,15.522,16.032,15.522,15.663,42906,0
2007-10-24,15.541,15.588,14.911,15.295,45607,0
2007-10-25,15.23,15.258,14.518,15.157,76047,0
2007-10-26,15.222,15.419,14.798,15.138,23204,0
2007-10-29,15.138,15.993,15.138,15.729,54062,0
2007-10-30,15.55,16.275,15.277,16.003,40052,0
2007-10-31,15.9,16.144,15.634,15.795,27480,0
2007-11-01,15.712,15.747,14.636,15.315,77562,0
2007-11-02,15.286,15.41,14.817,15.06,36776,0
2007-11-05,14.674,15.032,12.511,13.105,482174,0
2007-11-06,13.405,14.11,13.172,14.072,113568,0
2007-11-07,13.756,13.941,13.209,13.245,61961,0
2007-11-08,13.303,13.508,12.738,12.839,115268,0
2007-11-09,12.755,12.926,12.382,12.501,74667,0
2007-11-12,12.501,12.821,12.294,12.342,47510,0
2007-11-13,12.285,13.162,12.285,12.945,58553,0
2007-11-14,12.983,13.658,12.983,13.056,131763,0
2007-11-15,12.992,13.172,12.803,12.945,23268,0
2007-11-16,13.056,13.056,12.342,12.635,50420,0
2007-11-19,12.23,12.54,11.721,12.248,116580,0
2007-11-20,12.201,12.342,11.805,12.08,52463,0
2007-11-21,11.918,12.052,11.805,11.814,30890,0
2007-11-23,11.898,12.24,11.797,12.08,14988,0
2007-11-26,12.043,12.097,11.711,11.711,49307,0
2007-11-27,11.814,11.967,11.609,11.646,50206,0
2007-11-28,11.693,11.918,11.693,11.833,34251,0
2007-11-29,11.759,12.153,11.563,12.134,39309,0
2007-11-30,12.182,12.549,12.134,12.173,26479,0
2007-12-03,12.22,12.257,12.07,12.192,58385,0
2007-12-04,12.097,12.313,11.843,12.257,45118,0
2007-12-05,12.285,12.409,12.143,12.143,40386,0
2007-12-06,12.192,12.711,12.143,12.549,33406,0
2007-12-07,12.549,12.812,12.54,12.635,40402,0
2007-12-10,12.606,12.897,12.549,12.588,67745,0
2007-12-11,12.578,12.691,12.419,12.501,52228,0
2007-12-12,12.616,12.616,12.23,12.266,28033,0
2007-12-13,12.323,12.352,12.23,12.23,36605,0
2007-12-14,12.23,12.372,12.07,12.201,51976,0
2007-12-17,12.22,12.653,12.097,12.439,42753,0
2007-12-18,12.429,12.578,12.22,12.372,58724,0
2007-12-19,12.492,12.701,12.304,12.673,23707,0
2007-12-20,12.578,13.066,12.54,12.983,68013,0
2007-12-21,12.936,12.974,12.626,12.945,35755,0
2007-12-24,12.926,13.386,12.926,13.386,17237,0
2007-12-26,13.312,13.386,12.992,13.322,45898,0
2007-12-27,13.322,13.431,13.085,13.134,22851,0
2007-12-28,13.028,13.172,12.653,12.691,31768,0
2007-12-31,12.531,12.936,12.511,12.645,35434,0
2008-01-02,12.765,13.349,12.653,13.217,31732,0
2008-01-03,13.172,13.172,12.372,12.382,26062,0
2008-01-04,12.456,12.606,12.362,12.372,39711,0
2008-01-07,12.23,12.313,12.035,12.192,23963,0
2008-01-08,12.005,12.089,11.137,11.221,46064,0
2008-01-09,11.211,11.211,11.054,11.062,63183,0
2008-01-10,10.895,11.47,10.895,11.101,63550,0
2008-01-11,11.192,11.628,11.044,11.355,19261,0
2008-01-14,11.731,11.731,10.997,11.327,35141,0
2008-01-15,11.016,11.289,10.951,11.156,23853,0
2008-01-16,11.091,12.08,11.091,12.035,44865,0
2008-01-17,11.908,11.908,11.054,11.307,60739,0
2008-01-18,11.27,11.431,11.192,11.201,41070,0
2008-01-22,11.192,11.431,10.66,10.885,62078,0
2008-01-23,11.109,11.298,10.461,11.231,44997,0
2008-01-24,11.119,11.385,11.101,11.221,32943,0
2008-01-25,11.375,11.514,11.062,11.231,52742,0
2008-01-28,11.137,11.674,11.101,11.431,47148,0
2008-01-29,11.618,11.618,11.289,11.524,21417,0
2008-01-30,11.479,11.711,11.451,11.601,9915,0
2008-01-31,11.524,11.741,11.524,11.665,18554,0
2008-02-01,11.861,11.918,11.119,11.479,51483,0
2008-02-04,11.347,11.665,11.26,11.431,38977,0
2008-02-05,11.365,11.609,11.298,11.327,18919,0
2008-02-06,11.289,11.365,11.127,11.347,20258,0
2008-02-07,11.127,11.298,10.868,10.868,68644,0
2008-02-08,10.697,10.781,10.517,10.61,70021,0
2008-02-11,10.63,10.63,10.257,10.329,87258,0
2008-02-12,10.461,10.771,10.404,10.451,33066,0
2008-02-13,10.479,11.231,10.461,10.969,46759,0
2008-02-14,10.912,11.026,10.849,11.016,13200,0
2008-02-15,10.959,11.062,10.959,10.988,31037,0
2008-02-19,11.175,13.143,11.109,12.775,247572,0
2008-02-20,12.521,13.124,12.521,13.105,64670,0
2008-02-21,13.046,13.056,12.606,12.645,50726,0
2008-02-22,12.691,12.691,12.24,12.372,42838,0
2008-02-25,12.342,12.803,12.333,12.474,44820,0
2008-02-26,12.474,12.745,12.24,12.342,67744,0
2008-02-27,12.382,12.501,12.285,12.323,39819,0
2008-02-28,12.456,12.456,12.304,12.392,32614,0
2008-02-29,12.401,12.492,12.285,12.285,22968,0
2008-03-03,12.392,12.745,12.342,12.549,65675,0
2008-03-04,12.549,12.738,12.052,12.052,95190,0
2008-03-05,12.266,12.511,12.124,12.342,58129,0
2008-03-06,12.342,12.456,11.805,11.851,50111,0
2008-03-07,11.851,12.115,11.769,11.967,45901,0
2008-03-10,11.898,12.124,11.721,11.788,81629,0
2008-03-11,11.805,12.173,11.759,12.153,81212,0
2008-03-12,12.23,12.23,11.778,11.918,100842,0
2008-03-13,11.938,11.938,11.393,11.702,77231,0
2008-03-14,11.119,11.823,11.119,11.544,40091,0
2008-03-17,11.628,11.628,10.115,11.062,44624,0
2008-03-18,11.365,11.365,10.868,11.137,38069,0
2008-03-19,11.082,12.173,11.082,11.47,74154,0
2008-03-20,11.47,11.505,11.26,11.317,32240,0
2008-03-24,11.421,11.788,11.365,11.505,59193,0
2008-03-25,11.573,12.07,11.544,11.898,74392,0
2008-03-26,11.87,11.918,11.702,11.805,22286,0
2008-03-27,11.938,12.163,11.823,11.997,24894,0
2008-03-28,12.153,12.153,11.861,11.879,31933,0
2008-03-31,11.938,12.153,11.879,12.052,15855,0
2008-04-01,12.182,12.22,11.769,12.21,20918,0
2008-04-02,11.889,11.997,11.524,11.987,62659,0
2008-04-03,11.908,12.21,11.861,12.153,22200,0
2008-04-04,11.385,12.192,11.385,11.898,25993,0
2008-04-07,11.987,12.192,11.805,11.948,25934,0
2008-04-08,11.938,12.061,11.524,11.741,23071,0
2008-04-09,11.609,11.702,11.544,11.628,20628,0
2008-04-10,11.711,11.711,11.431,11.524,23055,0
2008-04-11,11.479,11.601,11.431,11.601,15265,0
2008-04-14,11.711,11.711,11.393,11.411,37794,0
2008-04-15,11.609,11.609,11.421,11.496,25842,0
2008-04-16,11.609,11.609,11.496,11.583,32642,0
2008-04-17,11.563,11.563,11.46,11.46,16351,0
2008-04-18,11.573,11.628,11.47,11.583,29704,0
2008-04-21,11.609,11.721,11.573,11.702,40838,0
2008-04-22,11.759,11.948,11.488,11.628,15940,0
2008-04-23,11.534,11.544,11.431,11.488,23972,0
2008-04-24,11.797,11.997,11.544,11.918,24561,0
2008-04-25,12.015,12.061,11.823,12.035,8009,0
2008-04-28,12.134,12.163,12.043,12.043,19909,0
2008-04-29,12.182,12.182,11.778,12.061,37508,0
2008-04-30,12.22,12.23,11.957,11.997,33727,0
2008-05-01,12.097,12.097,11.609,11.797,54011,0
2008-05-02,11.851,12.025,11.851,11.948,20961,0
2008-05-05,12.097,12.23,11.987,11.997,59082,0
2008-05-06,12.22,12.848,10.978,11.175,474004,0
2008-05-07,11.451,11.488,10.829,11.166,106423,0
2008-05-08,11.054,11.421,11.054,11.298,43963,0
2008-05-09,11.337,11.347,11.091,11.091,39863,0
2008-05-12,11.101,11.28,11.036,11.054,37606,0
2008-05-13,11.036,11.101,10.752,10.81,49357,0
2008-05-14,10.877,11.026,10.733,10.819,36812,0
2008-05-15,10.762,10.762,10.302,10.525,91269,0
2008-05-16,10.678,10.706,10.555,10.706,32912,0
2008-05-19,10.762,10.762,10.413,10.517,37716,0
2008-05-20,10.573,10.573,10.356,10.422,40887,0
2008-05-21,10.441,10.441,9.971,9.971,54585,0
2008-05-22,10.057,10.209,10.008,10.076,48114,0
2008-05-23,9.962,10.115,9.587,9.998,44317,0
2008-05-27,9.707,10.263,9.707,9.916,51151,0
2008-05-28,10.057,10.312,9.726,9.791,38243,0
2008-05-29,9.753,10.124,9.753,9.925,69791,0
2008-05-30,9.962,9.962,9.513,9.659,77046,0
2008-06-02,9.678,9.887,9.55,9.753,47109,0
2008-06-03,9.791,9.819,9.513,9.56,31270,0
2008-06-04,9.659,9.781,9.1061,9.2865,110971,0
2008-06-05,9.2865,10.067,9.2293,9.65,76486,0
2008-06-06,9.65,9.65,9.3333,9.3499,22271,0
2008-06-09,9.3881,9.3881,9.0029,9.0968,40111,0
2008-06-10,9.0404,9.3596,8.8524,9.3499,36231,0
2008-06-11,9.3783,9.398,9.0311,9.1627,46825,0
2008-06-12,9.2002,9.4451,9.2002,9.3432,30863,0
2008-06-13,9.398,9.398,8.8241,8.9371,42061,0
2008-06-16,8.9464,9.398,8.9464,9.3694,22558,0
2008-06-17,9.4075,9.4075,8.8806,8.9276,64250,0
2008-06-18,8.9464,9.2777,8.9464,9.0688,38721,0
2008-06-19,9.0968,9.0968,8.8241,8.8619,21511,0
2008-06-20,8.8241,8.9371,8.8241,8.8711,9705,0
2008-06-23,8.9183,8.9371,8.6265,8.7487,33848,0
2008-06-24,8.8898,8.8898,8.5513,8.6735,23331,0
2008-06-25,8.6547,8.8336,8.5891,8.5891,29728,0
2008-06-26,8.5137,8.9183,8.4854,8.5232,40252,0
2008-06-27,8.4761,8.5232,8.0718,8.2596,66136,0
2008-06-30,8.175,8.4667,7.6859,7.6859,79832,0
2008-07-01,7.7048,7.9774,7.6107,7.6762,50173,0
2008-07-02,7.6389,7.8554,7.5258,7.5353,21398,0
2008-07-03,7.7048,7.921,7.5449,7.8458,166132,0
2008-07-07,7.9962,8.7017,7.874,8.175,72024,0
2008-07-08,8.2596,8.3539,8.0526,8.3539,23148,0
2008-07-09,8.4194,8.4194,7.8928,7.9585,30918,0
2008-07-10,7.9398,8.0996,7.9304,7.9962,47510,0
2008-07-11,8.0809,8.2314,7.9774,8.0903,25925,0
2008-07-14,8.2881,8.2881,7.921,8.1374,18668,0
2008-07-15,8.0903,8.2786,7.9398,8.1374,59034,0
2008-07-16,7.9774,8.1374,7.761,7.9116,33100,0
2008-07-17,8.1563,8.3539,7.9493,8.0433,37486,0
2008-07-18,8.0433,8.0903,7.921,7.9682,9944,0
2008-07-21,7.827,7.9398,7.78,7.827,27494,0
2008-07-22,7.7894,8.0433,7.7894,8.0433,19364,0
2008-07-23,8.128,8.128,7.9022,7.9116,37825,0
2008-07-24,7.9116,8.0809,7.9116,8.0809,24746,0
2008-07-25,7.9585,8.4104,7.9304,8.2786,32067,0
2008-07-28,8.3725,8.3725,8.1185,8.2691,25870,0
2008-07-29,8.2786,8.3445,8.1468,8.2786,23426,0
2008-07-30,8.034,8.034,7.9022,7.9867,40903,0
2008-07-31,7.9398,7.9962,7.9116,7.9962,17449,0
2008-08-01,8.2221,8.2221,8.0056,8.0903,36285,0
2008-08-04,8.1844,8.1844,7.9585,8.0245,17401,0
2008-08-05,8.2221,8.2221,7.9774,8.034,31640,0
2008-08-06,7.9774,7.9962,5.8889,6.1242,307448,0
2008-08-07,6.1714,6.3501,5.6538,6.0773,275608,0
2008-08-08,5.983,6.0677,5.7665,5.9078,78458,0
2008-08-11,5.842,6.1148,5.842,5.9927,73867,0
2008-08-12,6.0959,6.0959,5.8984,5.9455,46896,0
2008-08-13,5.8984,6.2747,5.8984,6.2561,41532,0
2008-08-14,6.2842,6.2842,6.0773,6.209,9616,0
2008-08-15,6.1995,6.209,6.1337,6.1337,36312,0
2008-08-18,6.1714,6.3408,6.03,6.1714,22650,0
2008-08-19,6.1995,6.209,6.0396,6.1242,24491,0
2008-08-20,6.1242,6.331,6.1242,6.2184,9466,0
2008-08-21,6.2371,6.2842,6.0396,6.0584,17200,0
2008-08-22,6.0396,6.5005,5.8796,6.5005,37378,0
2008-08-25,6.4628,6.4628,6.1242,6.3029,37574,0
2008-08-26,6.3125,6.3687,6.1619,6.331,27079,0
2008-08-27,6.4159,6.5097,6.3029,6.3687,19570,0
2008-08-28,6.3408,6.5852,6.3029,6.4818,67769,0
2008-08-29,6.5382,6.5757,6.3125,6.3125,7857,0
2008-09-02,6.4343,6.5005,6.3029,6.3781,13146,0
2008-09-03,6.4724,6.5382,6.3029,6.5005,19601,0
2008-09-04,6.5382,6.5382,6.3125,6.4535,21101,0
2008-09-05,6.3501,6.3501,6.2653,6.3216,9927,0
2008-09-08,6.3125,6.4253,6.2184,6.3408,51852,0
2008-09-09,6.3408,6.4159,6.2464,6.3596,32573,0
2008-09-10,6.4911,6.4911,6.2184,6.2184,31414,0
2008-09-11,6.2464,6.3408,6.1242,6.2653,24713,0
2008-09-12,6.3216,6.3408,6.2184,6.3029,28077,0
2008-09-15,6.2936,6.2936,6.0396,6.1337,59272,0
2008-09-16,6.03,6.1619,5.8515,5.9078,66959,0
2008-09-17,5.9739,6.1148,5.3529,5.428,39351,0
2008-09-18,5.6256,5.6256,4.2523,4.8826,131477,0
2008-09-19,5.1741,5.6443,5.1741,5.6443,55350,0
2008-09-22,5.6443,5.7386,5.1741,5.1741,35165,0
2008-09-23,5.1741,5.4,5.1741,5.2212,37758,0
2008-09-24,5.2962,5.2962,5.1835,5.2682,19597,0
2008-09-25,5.2682,5.2682,5.1178,5.1178,21059,0
2008-09-26,5.1271,5.2962,4.9861,5.2024,84859,0
2008-09-29,5.1741,5.2962,5.0329,5.1741,41454,0
2008-09-30,5.0141,5.0235,4.939,4.9483,30903,0
2008-10-01,4.9483,4.9483,4.732,4.8732,13061,0
2008-10-02,5.2962,5.2962,4.7035,4.7035,33770,0
2008-10-03,5.3149,5.3149,4.7035,4.7883,33579,0
2008-10-06,4.6663,4.8259,4.2802,4.4027,110654,0
2008-10-07,5.9268,5.9268,4.1204,4.1298,57014,0
2008-10-08,4.0547,4.0829,3.4618,3.7536,74406,0
2008-10-09,3.7629,4.3839,3.5937,3.7629,88014,0
2008-10-10,3.8759,4.7979,3.5747,3.9511,41513,0
2008-10-13,4.5061,4.6003,4.0452,4.2523,34260,0
2008-10-14,4.4968,4.939,4.1393,4.939,43726,0
2008-10-15,4.8826,4.8826,4.1862,4.2712,36634,0
2008-10-16,4.1768,4.4215,4.1768,4.1862,14181,0
2008-10-17,4.1393,4.318,4.1393,4.2049,13858,0
2008-10-20,4.2802,4.4215,4.2802,4.3839,21748,0
2008-10-21,4.5626,4.732,4.5626,4.7035,26492,0
2008-10-22,4.7035,4.7035,4.5249,4.6193,18177,0
2008-10-23,4.5532,4.5532,4.431,4.431,15620,0
2008-10-24,4.2429,4.4215,4.1862,4.2615,14130,0
2008-10-27,4.1862,4.2049,3.8101,3.9603,34643,0
2008-10-28,4.0641,4.4496,3.9326,4.0452,39592,0
2008-10-29,4.0452,4.4684,4.0452,4.4215,31322,0
2008-10-30,4.3273,4.5249,4.1862,4.3086,48374,0
2008-10-31,4.2615,5.0988,4.2333,5.0988,77250,0
2008-11-03,4.8635,5.4,4.6193,4.7979,76472,0
2008-11-04,4.7035,4.939,4.1111,4.939,51006,0
2008-11-05,4.76,4.8732,4.2802,4.5437,14646,0
2008-11-06,4.4684,4.7035,4.3273,4.4215,15151,0
2008-11-07,4.3839,4.5532,4.3839,4.4121,14137,0
2008-11-10,4.6471,4.6471,4.1487,4.2993,24980,0
2008-11-11,4.1204,4.5813,4.0829,4.1862,24057,0
2008-11-12,4.2146,4.5908,4.1862,4.2429,3525,0
2008-11-13,4.2429,4.318,4.1393,4.1393,4542,0
2008-11-14,3.9795,4.0829,3.7629,3.7629,30199,0
2008-11-17,3.7629,3.9886,3.7348,3.9886,25899,0
2008-11-18,3.8759,4.1298,3.8383,3.9419,13962,0
2008-11-19,3.8853,3.9419,3.4808,3.7912,45138,0
2008-11-20,3.6125,3.8101,3.4054,3.4054,48239,0
2008-11-21,3.5654,3.8475,3.4054,3.4618,44505,0
2008-11-24,3.4618,3.6219,3.4054,3.4336,13445,0
2008-11-25,3.6125,3.9603,3.6125,3.6689,19232,0
2008-11-26,3.7536,3.8101,3.4808,3.7348,15165,0
2008-11-28,3.7629,3.8101,3.5747,3.8101,11715,0
2008-12-01,3.8101,3.9886,3.7348,3.8383,11817,0
2008-12-02,3.9886,4.2993,3.7721,4.0733,38483,0
2008-12-03,4.1017,4.2146,3.8759,4.158,18421,0
2008-12-04,4.1298,4.3366,4.1298,4.2429,31352,0
2008-12-05,4.158,4.4121,4.158,4.2712,12728,0
2008-12-08,4.4121,4.6378,4.2333,4.4968,14146,0
2008-12-09,4.5437,4.5437,4.2429,4.2523,37118,0
2008-12-10,4.3652,4.5061,4.318,4.3462,16491,0
2008-12-11,4.3652,4.4781,4.2429,4.4121,25443,0
2008-12-12,4.2802,4.3557,4.2429,4.318,4380,0
2008-12-15,4.3086,4.6003,4.2333,4.318,39276,0
2008-12-16,4.2802,4.2802,4.1017,4.1298,28394,0
2008-12-17,4.2146,4.2712,4.1204,4.2523,9394,0
2008-12-18,4.1862,4.2802,4.0641,4.1675,12317,0
2008-12-19,4.1393,4.1862,4.0733,4.1768,29118,0
2008-12-22,4.2333,4.4592,4.1204,4.3744,36931,0
2008-12-23,4.318,4.3462,4.0829,4.1298,34202,0
2008-12-24,4.158,4.2429,3.9698,3.9698,14818,0
2008-12-26,4.0452,4.1675,3.923,4.017,17540,0
2008-12-29,3.9603,4.017,3.8569,3.923,18182,0
2008-12-30,3.9419,3.9603,3.7817,3.8853,31140,0
2008-12-31,3.8853,4.4215,3.8383,4.3557,52555,0
2009-01-02,4.3744,4.6096,4.2333,4.4496,41361,0
2009-01-05,4.5061,4.6753,4.4781,4.6096,29788,0
2009-01-06,4.6753,4.7694,4.4684,4.7694,43589,0
2009-01-07,4.5908,4.76,4.5061,4.5626,26647,0
2009-01-08,4.6566,4.6566,4.4684,4.6283,36161,0
2009-01-09,4.7035,4.7035,4.4684,4.5718,19206,0
2009-01-12,4.5626,4.7979,4.5437,4.6096,22719,0
2009-01-13,4.6663,4.76,4.5718,4.6096,11044,0
2009-01-14,4.6943,4.6943,4.4684,4.4684,26127,0
2009-01-15,4.4684,4.4781,4.2333,4.4781,19922,0
2009-01-16,4.5061,4.5718,4.4968,4.5626,13728,0
2009-01-20,4.6096,4.6096,4.2899,4.3273,12904,0
2009-01-21,4.2899,4.5908,4.2899,4.5908,8820,0
2009-01-22,4.5437,4.6753,4.4684,4.5626,5796,0
2009-01-23,4.4968,4.5626,4.318,4.5626,1591,0
2009-01-26,4.5153,4.5908,4.3273,4.5153,13576,0
2009-01-27,4.5344,4.6003,4.3744,4.4684,23113,0
2009-01-28,4.5153,4.5153,4.3273,4.3273,46136,0
2009-01-29,3.9511,4.2429,3.9419,4.2333,32606,0
2009-01-30,4.1675,4.1675,3.9511,3.9698,13966,0
2009-02-02,3.9419,4.0264,3.7252,4.0264,41242,0
2009-02-03,3.9795,4.0452,3.8383,3.9982,15486,0
2009-02-04,3.9132,4.1393,3.7629,3.8195,10619,0
2009-02-05,3.7912,3.7912,3.7442,3.7536,21943,0
2009-02-06,3.8195,3.8286,3.7348,3.7629,14721,0
2009-02-09,3.716,3.9041,3.716,3.7252,25900,0
2009-02-10,3.7442,3.7629,3.5089,3.6501,30968,0
2009-02-11,3.6125,3.8665,3.5372,3.7442,87375,0
2009-02-12,3.7629,3.8007,3.5561,3.6972,15778,0
2009-02-13,3.7629,3.7721,3.4715,3.7536,39957,0
2009-02-17,3.7442,4.1393,3.6879,4.0829,29924,0
2009-02-18,4.1111,4.1393,3.5841,3.6972,50357,0
2009-02-19,3.6501,3.7721,3.4808,3.5937,46574,0
2009-02-20,3.5276,3.8759,3.5276,3.8759,29012,0
2009-02-23,3.8569,3.8569,3.4336,3.5465,31837,0
2009-02-24,3.5465,3.603,3.3679,3.3679,30060,0
2009-02-25,3.4715,3.7536,3.4618,3.5089,14772,0
2009-02-26,3.4618,3.5276,3.4618,3.4715,10582,0
2009-02-27,3.4808,3.4808,3.396,3.396,9506,0
2009-03-02,3.4715,3.4715,3.1516,3.1609,59817,0
2009-03-03,3.1516,3.3301,3.0199,3.1516,45946,0
2009-03-04,3.1139,3.3866,3.1139,3.3866,13989,0
2009-03-05,3.4808,3.4808,1.684,1.7969,229813,0
2009-03-06,1.8344,1.8344,1.2134,1.6179,344518,0
2009-03-09,1.5428,1.7309,1.524,1.5333,115418,0
2009-03-10,1.5522,1.9191,1.5522,1.9191,206641,0
2009-03-11,1.9286,2.0508,1.9286,1.9944,18638,0
2009-03-12,1.9756,2.3238,1.9756,2.2953,56824,0
2009-03-13,2.3517,2.6622,2.3517,2.6527,55964,0
2009-03-16,2.6811,2.7471,2.5869,2.5869,38777,0
2009-03-17,2.5869,3.2926,2.2765,3.2926,19191,0
2009-03-18,3.1986,3.1986,2.6622,2.6999,46816,0
2009-03-19,2.6811,2.7749,2.634,2.7094,23633,0
2009-03-20,2.6999,2.7749,2.606,2.7749,36261,0
2009-03-23,2.9631,3.1043,2.6527,3.1043,23691,0
2009-03-24,2.9257,3.3116,2.9257,3.1795,17303,0
2009-03-25,3.0763,3.2736,2.8787,3.1043,16147,0
2009-03-26,3.0574,3.5276,3.0574,3.3395,26988,0
2009-03-27,3.3208,3.5276,3.2926,3.4715,8457,0
2009-03-30,3.3395,3.3395,3.0574,3.0763,22445,0
2009-03-31,3.0574,3.1516,3.0574,3.1418,7367,0
2009-04-01,3.0574,3.1795,3.0574,3.1043,6161,0
2009-04-02,3.0293,3.2552,3.0199,3.1139,22715,0
2009-04-03,3.1516,3.1516,3.1043,3.1329,3639,0
2009-04-06,3.1986,3.2833,3.1516,3.2455,8132,0
2009-04-07,3.2455,3.2455,2.9727,3.1329,11401,0
2009-04-08,3.0855,3.1043,2.9163,3.0105,5422,0
2009-04-09,3.1795,3.2267,3.0763,3.2267,8078,0
2009-04-13,3.2267,3.2362,3.1795,3.2172,15132,0
2009-04-14,3.1986,3.2455,3.1705,3.1705,5134,0
2009-04-15,3.1986,3.1986,3.0669,3.1043,7159,0
2009-04-16,2.9916,3.1516,2.982,3.1233,16882,0
2009-04-17,3.1516,3.1516,2.8973,2.8973,38300,0
2009-04-20,2.9163,3.1705,2.9163,3.1516,19986,0
2009-04-21,3.0385,3.1892,3.0293,3.0855,35700,0
2009-04-22,3.1516,3.3491,3.1516,3.1516,20385,0
2009-04-23,3.2362,3.2362,3.1516,3.2362,24460,0
2009-04-24,3.2362,3.3774,3.2172,3.2833,16775,0
2009-04-27,3.3301,3.3866,3.2926,3.3395,12414,0
2009-04-28,3.3774,3.4618,3.3774,3.4432,9132,0
2009-04-29,3.4524,3.7348,3.4524,3.6219,12422,0
2009-04-30,3.4808,3.7817,3.4808,3.716,13750,0
2009-05-01,3.7912,4.0452,3.6972,3.6972,20365,0
2009-05-04,3.6219,3.7912,3.6219,3.7348,17136,0
2009-05-05,3.8007,4.0264,3.6689,3.9041,17697,0
2009-05-06,3.9326,4.1487,3.8759,3.9511,24498,0
2009-05-07,4.1487,4.1487,3.2926,3.5185,61534,0
2009-05-08,3.7064,3.7064,3.396,3.396,32263,0
2009-05-11,3.2455,3.2926,2.8883,2.9916,105201,0
2009-05-12,2.9916,3.1418,2.9916,3.0855,17393,0
2009-05-13,3.1705,3.1705,3.048,3.0669,17163,0
2009-05-14,3.0574,3.095,2.9163,2.954,32199,0
2009-05-15,3.0293,3.0293,2.9067,2.9257,23621,0
2009-05-18,2.8973,3.1139,2.8973,2.9447,29138,0
2009-05-19,2.9257,2.9257,2.1167,2.6907,242660,0
2009-05-20,2.7283,3.1329,2.6907,2.8223,47784,0
2009-05-21,2.8973,2.9352,2.6907,2.7094,44481,0
2009-05-22,2.7283,2.8692,2.7283,2.8692,18636,0
2009-05-26,2.8692,2.8883,2.7847,2.8883,28489,0
2009-05-27,3.0009,3.0105,2.7749,2.8316,25443,0
2009-05-28,2.9163,2.9163,2.7847,2.8787,19669,0
2009-05-29,2.9631,3.0855,2.8505,3.0763,35610,0
2009-06-01,3.0855,3.0855,2.8505,2.8787,51208,0
2009-06-02,2.8787,3.0199,2.8787,2.9163,22923,0
2009-06-03,3.0293,3.0385,2.9163,3.0199,16732,0
2009-06-04,3.0574,3.1043,2.9447,3.1043,14907,0
2009-06-05,3.2455,3.2455,2.954,3.1795,23820,0
2009-06-08,3.0669,3.1233,2.9631,3.095,9781,0
2009-06-09,3.048,3.2642,2.982,3.0763,54071,0
2009-06-10,3.0855,3.0855,2.9631,2.982,20417,0
2009-06-11,2.954,3.1986,2.9163,3.1892,13165,0
2009-06-12,3.0855,3.2736,3.0385,3.048,8265,0
2009-06-15,2.9916,3.0105,2.9257,3.0009,4425,0
2009-06-16,3.0009,3.0105,2.9163,2.9163,7236,0
2009-06-17,2.9727,3.0763,2.8223,2.954,14803,0
2009-06-18,2.8973,2.9727,2.8598,2.9163,4091,0
2009-06-19,3.0574,3.0669,2.9163,2.9163,14680,0
2009-06-22,2.9447,3.1705,2.9067,2.9067,16403,0
2009-06-23,2.9163,3.0669,2.9163,2.9352,14227,0
2009-06-24,2.9067,2.9257,2.8223,2.8223,11322,0
2009-06-25,2.841,3.1418,2.841,2.9916,21563,0
2009-06-26,2.954,2.9916,2.8223,2.8223,52849,0
2009-06-29,2.8316,3.0105,2.7939,2.9352,29806,0
2009-06-30,2.8598,3.0293,2.8598,3.0293,11431,0
2009-07-01,2.9352,3.0105,2.8692,2.8692,11347,0
2009-07-02,2.8598,2.9916,2.8598,2.9257,6190,0
2009-07-06,2.8973,2.8973,2.8316,2.8787,3399,0
2009-07-07,2.8883,2.9257,2.8883,2.9257,4570,0
2009-07-08,2.8787,2.954,2.841,2.8505,8817,0
2009-07-09,2.8505,2.8787,2.841,2.8598,2426,0
2009-07-10,2.841,2.8692,2.841,2.8505,4641,0
2009-07-13,2.841,2.9163,2.841,2.8505,3528,0
2009-07-14,2.8692,3.0293,2.8598,3.0105,10267,0
2009-07-15,2.9631,2.9916,2.9257,2.9631,10681,0
2009-07-16,2.9631,3.1795,2.954,3.1795,15444,0
2009-07-17,3.0105,3.1795,3.0105,3.1418,13438,0
2009-07-20,3.1795,3.1795,3.0293,3.1043,4563,0
2009-07-21,3.1139,3.4808,3.1139,3.396,38290,0
2009-07-22,3.3301,3.5276,3.3021,3.4243,15936,0
2009-07-23,3.396,3.5276,3.396,3.4618,15363,0
2009-07-24,3.3491,3.4808,3.1418,3.3491,11586,0
2009-07-27,3.4243,3.9886,3.1516,3.5747,61004,0
2009-07-28,3.716,3.8101,3.6879,3.8101,16689,0
2009-07-29,3.8007,3.8286,3.6312,3.6879,10751,0
2009-07-30,3.6125,3.8101,3.5465,3.7348,24216,0
2009-07-31,3.716,3.716,3.4808,3.6501,13609,0
2009-08-03,3.7629,3.9795,3.6879,3.8853,26956,0
2009-08-04,3.8101,4.092,3.8101,3.9982,21235,0
2009-08-05,4.092,4.6943,3.7442,4.6849,47338,0
2009-08-06,4.7035,4.7979,4.2615,4.5153,26968,0
2009-08-07,4.5437,4.7979,4.0733,4.3839,57913,0
2009-08-10,4.5626,4.76,3.9886,3.9886,73707,0
2009-08-11,3.8383,3.8383,3.1795,3.6972,105012,0
2009-08-12,3.6125,3.6125,3.3116,3.3116,18397,0
2009-08-13,3.3395,3.6689,3.3395,3.396,19266,0
2009-08-14,3.4054,3.5561,3.3866,3.4336,10417,0
2009-08-17,3.4336,3.4524,3.3021,3.3116,9789,0
2009-08-18,3.3208,3.4715,3.2455,3.4715,14951,0
2009-08-19,3.3021,3.5937,3.2552,3.5561,18168,0
2009-08-20,3.6501,3.6501,3.415,3.5654,3883,0
2009-08-21,3.5747,3.5747,3.4336,3.4808,9876,0
2009-08-24,3.5841,3.5841,3.3116,3.3116,11402,0
2009-08-25,3.3584,3.5372,3.3021,3.3679,20910,0
2009-08-26,3.3395,3.4997,3.2926,3.3021,14250,0
2009-08-27,3.2926,3.4715,3.2833,3.4432,10796,0
2009-08-28,3.4901,3.5185,3.4054,3.4715,4835,0
2009-08-31,3.5276,3.5276,3.3866,3.3866,6637,0
2009-09-01,3.4901,3.4901,3.2455,3.3021,26464,0
2009-09-02,3.2736,3.3866,3.1418,3.3679,18048,0
2009-09-03,3.3866,3.415,3.3021,3.3491,5329,0
2009-09-04,3.3021,3.3679,3.1329,3.1892,34875,0
2009-09-08,3.3491,3.396,3.2926,3.396,7816,0
2009-09-09,3.3774,3.3774,3.3301,3.3491,5495,0
2009-09-10,3.396,3.7064,3.396,3.5561,63421,0
2009-09-11,3.5841,3.6879,3.4997,3.6689,43260,0
2009-09-14,3.5465,3.9132,3.5276,3.8195,72685,0
2009-09-15,3.7721,4.2333,3.7629,4.0547,37811,0
2009-09-16,4.017,4.3462,3.6596,3.8195,31293,0
2009-09-17,3.7629,4.1675,3.6689,3.9132,37117,0
2009-09-18,3.9982,3.9982,3.6783,3.716,72399,0
2009-09-21,3.716,4.0358,3.716,3.716,8765,0
2009-09-22,3.7721,3.923,3.716,3.7629,37159,0
2009-09-23,3.7629,3.8007,3.6783,3.7064,24184,0
2009-09-24,3.7629,3.7629,3.5747,3.6879,10039,0
2009-09-25,3.6404,3.6404,3.5747,3.5841,11006,0
2009-09-28,3.603,3.7629,3.5841,3.7064,6970,0
2009-09-29,3.6879,3.7629,3.6879,3.716,4879,0
2009-09-30,3.7064,3.8101,3.603,3.8007,41223,0
2009-10-01,3.7252,3.7817,3.6783,3.6783,10115,0
2009-10-02,3.5937,3.6596,3.5276,3.5937,27530,0
2009-10-05,3.6783,3.7721,3.6783,3.716,49096,0
2009-10-06,3.716,3.8475,3.6501,3.7064,13966,0
2009-10-07,3.7629,3.7629,3.4054,3.603,38659,0
2009-10-08,3.5465,3.6219,3.4901,3.5561,22481,0
2009-10-09,3.6219,3.6783,3.6219,3.6596,18374,0
2009-10-12,3.6501,3.7442,3.6501,3.7442,12507,0
2009-10-13,4.2523,4.6849,4.2523,4.4121,208583,0
2009-10-14,4.4121,4.4781,4.1393,4.3557,65607,0
2009-10-15,4.2429,4.4968,4.2429,4.3462,25100,0
2009-10-16,4.3086,4.3839,4.3086,4.3366,17789,0
2009-10-19,4.4121,4.5344,4.3366,4.5344,15164,0
2009-10-20,4.4781,4.5153,4.3462,4.4215,16185,0
2009-10-21,4.3273,4.4403,4.3273,4.3273,5320,0
2009-10-22,4.2899,4.4215,4.2802,4.3931,6918,0
2009-10-23,4.3931,4.3931,4.2802,4.3273,9909,0
2009-10-26,4.4027,4.4027,4.2049,4.3086,11589,0
2009-10-27,4.3557,4.3557,4.2333,4.2899,8107,0
2009-10-28,4.1862,4.2333,3.9698,4.0452,23778,0
2009-10-29,3.9326,4.3744,3.9326,4.2523,41650,0
2009-10-30,4.2899,4.3652,4.0547,4.318,30455,0
2009-11-02,4.2615,4.3273,3.9886,3.9982,63606,0
2009-11-03,4.2049,4.2049,3.7629,4.1487,35569,0
2009-11-04,4.2049,4.2333,3.8195,3.9326,15341,0
2009-11-05,3.9511,4.1298,3.5747,3.8383,132991,0
2009-11-06,3.7721,3.9132,3.716,3.716,48836,0
2009-11-09,3.7252,3.9041,3.5654,3.7442,20272,0
2009-11-10,3.7252,3.8195,3.716,3.7348,21867,0
2009-11-11,3.7629,4.1862,3.716,4.1111,39651,0
2009-11-12,4.0358,4.1017,3.923,3.923,7522,0
2009-11-13,3.7629,3.8569,3.716,3.8101,7162,0
2009-11-16,3.9982,4.0452,3.8383,4.0452,16679,0
2009-11-17,3.9419,4.0452,3.8759,3.9419,11534,0
2009-11-18,3.8665,3.8759,3.8286,3.8286,3891,0
2009-11-19,3.8286,3.8286,3.7629,3.7629,9891,0
2009-11-20,4.0358,4.0358,3.716,3.9511,83260,0
2009-11-23,3.9132,3.9982,3.8101,3.9698,10075,0
2009-11-24,3.8569,3.8569,3.7252,3.8195,11369,0
2009-11-25,3.8853,3.9698,3.7629,3.7817,17092,0
2009-11-27,3.716,3.9886,3.716,3.9511,14411,0
2009-11-30,3.9419,3.9419,3.7721,3.8383,15040,0
2009-12-01,3.8759,3.9419,3.8195,3.8383,8764,0
2009-12-02,3.8665,4.0073,3.8665,3.9886,25802,0
2009-12-03,4.0452,4.0452,3.9511,3.9511,14504,0
2009-12-04,3.9603,4.0073,3.8945,3.8945,1975,0
2009-12-07,3.9982,3.9982,3.7721,3.8665,8373,0
2009-12-08,3.7817,4.0264,3.716,4.0264,16875,0
2009-12-09,3.9982,3.9982,3.7629,3.9698,3295,0
2009-12-10,3.9419,4.1204,3.9419,4.0733,11767,0
2009-12-11,4.0264,4.0452,3.8665,3.9982,9898,0
2009-12-14,3.8569,4.1111,3.7817,3.7817,16966,0
2009-12-15,3.8101,4.017,3.8101,4.017,12561,0
2009-12-16,4.0547,4.0547,3.8665,3.9982,6275,0
2009-12-17,4.017,4.1298,3.9511,4.1017,45233,0
2009-12-18,3.9982,4.0733,3.9132,4.0073,4565,0
2009-12-21,3.9795,4.0829,3.9603,3.9603,9722,0
2009-12-22,3.8665,3.9326,3.8569,3.9041,14614,0
2009-12-23,3.9041,3.9419,3.8286,3.8569,6966,0
2009-12-24,3.8759,3.9041,3.8759,3.9041,4782,0
2009-12-28,3.9041,3.9419,3.8569,3.8665,7458,0
2009-12-29,3.8475,3.8569,3.8007,3.8383,5103,0
2009-12-30,3.8286,3.9041,3.7912,3.8475,32195,0
2009-12-31,3.8759,3.8759,3.7817,3.7817,19039,0
2010-01-04,3.8195,3.8475,3.7912,3.8286,5526,0
2010-01-05,3.8569,3.9132,3.8286,3.9132,6915,0
2010-01-06,3.923,3.9511,3.8945,3.9132,2966,0
2010-01-07,3.8853,3.9511,3.7817,3.9511,12947,0
2010-01-08,3.9511,4.0264,3.9511,3.9511,4181,0
2010-01-11,3.9698,3.9982,3.7629,3.8383,36296,0
2010-01-12,3.7817,3.8286,3.7629,3.7912,52147,0
2010-01-13,3.8195,3.8383,3.7536,3.7721,43861,0
2010-01-14,3.7721,3.8475,3.7442,3.7629,41349,0
2010-01-15,3.7817,3.7817,3.7629,3.7721,18614,0
2010-01-19,3.7721,3.8569,3.7629,3.8101,5831,0
2010-01-20,3.8007,3.8007,3.7629,3.7721,7616,0
2010-01-21,3.7721,3.7817,3.7629,3.7629,21775,0
2010-01-22,3.7629,3.7629,3.716,3.7252,19902,0
2010-01-25,3.8475,4.0264,3.7252,3.7817,8119,0
2010-01-26,3.8101,3.8101,3.7348,3.7912,15730,0
2010-01-27,3.7912,3.7912,3.7629,3.7721,15148,0
2010-01-28,3.7721,3.8195,3.7629,3.8195,13681,0
2010-01-29,3.8101,3.8101,3.7912,3.7912,3369,0
2010-02-01,3.7817,3.9419,3.7629,3.7629,7545,0
2010-02-02,3.7629,3.8007,3.7629,3.7721,2453,0
2010-02-03,3.7629,3.8286,3.7629,3.8286,18351,0
2010-02-04,3.8101,3.8286,3.7629,3.8007,3920,0
2010-02-05,3.7721,3.8286,3.7629,3.8286,15446,0
2010-02-08,3.7912,3.8286,3.7629,3.7721,8566,0
2010-02-09,3.7817,3.7817,3.7629,3.7629,6347,0
2010-02-10,3.7817,3.8286,3.7629,3.7629,9314,0
2010-02-11,3.7721,3.7721,3.7629,3.7629,426,0
2010-02-12,3.7629,3.8383,3.7629,3.7629,2484,0
2010-02-16,3.7629,3.8007,3.7629,3.7912,4877,0
2010-02-17,3.7721,3.8195,3.7629,3.8195,5107,0
2010-02-18,3.8286,3.8286,3.7912,3.7912,2322,0
2010-02-19,3.7912,3.8007,3.7912,3.7912,2000,0
2010-02-22,3.8195,3.8853,3.8195,3.8853,18203,0
2010-02-23,3.8665,3.9132,3.8665,3.9132,6806,0
2010-02-24,3.9326,3.9419,3.8383,3.8945,25373,0
2010-02-25,3.8475,3.8569,3.8383,3.8569,5120,0
2010-02-26,3.8383,3.8569,3.8383,3.8569,6352,0
2010-03-01,3.8759,4.017,3.8759,4.017,24293,0
2010-03-02,4.017,4.1204,4.017,4.092,15819,0
2010-03-03,4.1111,4.1204,4.0452,4.1017,12249,0
2010-03-04,4.092,4.158,4.0264,4.0358,103581,0
2010-03-05,4.0073,4.0264,4.0073,4.0073,7148,0
2010-03-08,4.092,4.092,4.0452,4.0452,1271,0
2010-03-09,4.0264,4.0452,4.0073,4.0073,2852,0
2010-03-10,4.0641,4.4215,4.0452,4.1204,51801,0
2010-03-11,4.0829,4.2615,4.0829,4.2615,22806,0
2010-03-12,4.1956,4.2802,4.1956,4.2802,8141,0
2010-03-15,4.2333,4.3273,4.1017,4.2615,6787,0
2010-03-16,4.2429,4.318,4.2429,4.318,7358,0
2010-03-17,4.3273,4.3273,4.2333,4.2993,10685,0
2010-03-18,4.3086,4.3273,4.2333,4.3273,18390,0
2010-03-19,4.318,4.3273,4.2333,4.3273,7172,0
2010-03-22,4.2802,4.2802,4.1862,4.2523,6784,0
2010-03-23,4.2712,4.318,3.7629,4.0073,84385,0
2010-03-24,3.9795,4.2333,3.9419,4.1298,9623,0
2010-03-25,4.1017,4.2333,3.9603,4.0641,13833,0
2010-03-26,4.0829,4.1298,4.0358,4.092,12014,0
2010-03-29,4.0264,4.0733,3.8569,3.8945,21793,0
2010-03-30,3.9511,3.9886,3.8759,3.9041,2444,0
2010-03-31,3.8665,3.8853,3.7721,3.8383,18914,0
2010-04-01,3.8195,3.8286,3.7629,3.8286,23167,0
2010-04-05,3.8007,3.8569,3.7629,3.8569,15563,0
2010-04-06,3.8569,3.9041,3.7252,3.7912,53200,0
2010-04-07,3.8195,3.9326,3.7912,3.8101,12308,0
2010-04-08,3.7912,3.8007,3.6125,3.7536,24697,0
2010-04-09,3.7536,3.8569,3.6972,3.7252,11372,0
2010-04-12,3.6689,3.7348,3.6219,3.6219,23872,0
2010-04-13,3.6404,3.6501,3.396,3.5089,50501,0
2010-04-14,3.4901,3.5654,3.1986,3.4808,77221,0
2010-04-15,3.5089,3.5465,3.4336,3.4618,38367,0
2010-04-16,3.4432,3.5089,3.2926,3.5089,18550,0
2010-04-19,3.4618,3.5465,3.4618,3.5465,12504,0
2010-04-20,3.5465,3.6219,3.4432,3.4524,7865,0
2010-04-21,3.4524,3.5089,3.4336,3.4997,7469,0
2010-04-22,3.4808,3.4997,3.4336,3.4901,7017,0
2010-04-23,3.4618,3.4901,3.3395,3.4054,29439,0
2010-04-26,3.4054,3.6596,3.3116,3.4715,71242,0
2010-04-27,3.4054,3.5276,3.3866,3.4715,29397,0
2010-04-28,3.4808,3.5276,3.3866,3.4054,24885,0
2010-04-29,3.3584,3.4997,3.3301,3.4243,61853,0
2010-04-30,3.4054,3.4901,3.4054,3.4336,21418,0
2010-05-03,3.4432,3.6879,3.4243,3.5185,54948,0
2010-05-04,3.5561,3.5561,3.5089,3.5185,15834,0
2010-05-05,3.5465,3.6312,3.415,3.5372,16894,0
2010-05-06,3.5841,3.5841,3.4243,3.4243,8314,0
2010-05-07,3.5276,3.5276,3.4243,3.4997,24470,0
2010-05-10,3.4901,3.4901,3.4524,3.4618,17642,0
2010-05-11,3.4524,3.4901,3.4524,3.4901,2148,0
2010-05-12,3.5276,3.5276,3.4524,3.4524,3881,0
2010-05-13,3.4997,3.4997,3.4524,3.4524,4039,0
2010-05-14,3.5937,3.5937,3.415,3.4808,11342,0
2010-05-17,3.5937,3.6125,3.2926,3.5654,26250,0
2010-05-18,3.4715,3.4901,3.3491,3.4618,2764,0
2010-05-19,3.3395,3.5561,3.2926,3.4336,11445,0
2010-05-20,3.415,3.4715,3.3116,3.4054,19944,0
2010-05-21,3.2926,3.4715,3.2926,3.3395,21775,0
2010-05-24,3.3395,3.5841,3.3395,3.5089,30024,0
2010-05-25,3.3774,3.6219,3.3774,3.5276,18168,0
2010-05-26,3.5185,3.6125,3.396,3.396,24148,0
2010-05-27,3.4901,3.4901,3.3021,3.3584,12048,0
2010-05-28,3.415,3.8383,3.3208,3.6312,80666,0
2010-06-01,3.6783,3.6783,3.3116,3.5747,32424,0
2010-06-02,3.5561,3.7064,3.4054,3.4243,3196,0
2010-06-03,3.4054,3.603,3.3679,3.4432,1530,0
2010-06-04,3.5276,3.5276,3.3866,3.4243,2077,0
2010-06-07,3.4243,3.5654,3.3866,3.4336,6329,0
2010-06-08,3.4336,3.5654,3.4336,3.4336,14890,0
2010-06-09,3.4432,3.4715,3.4336,3.4336,2422,0
2010-06-10,3.396,3.4432,3.396,3.4336,3369,0
2010-06-11,3.4054,3.4336,3.4054,3.4336,3932,0
2010-06-14,3.4715,3.4808,3.4336,3.4808,17149,0
2010-06-15,3.4336,3.6972,3.4336,3.6501,13332,0
2010-06-16,3.5465,3.6501,3.5276,3.5372,9641,0
2010-06-17,3.4618,3.5841,3.4524,3.5465,9461,0
2010-06-18,3.4808,3.7064,3.4808,3.7064,8199,0
2010-06-21,3.6501,3.716,3.5465,3.716,6676,0
2010-06-22,3.6125,3.6125,3.4901,3.4901,8270,0
2010-06-23,3.5654,3.6596,3.5654,3.5841,7613,0
2010-06-24,3.6219,3.6219,3.5747,3.6125,21631,0
2010-06-25,3.6219,3.9795,3.5841,3.5841,90755,0
2010-06-28,3.5937,3.7348,3.5841,3.6596,17135,0
2010-06-29,3.6404,3.6689,3.5654,3.5747,13669,0
2010-06-30,3.5372,3.5654,3.4901,3.4901,1539,0
2010-07-01,3.4808,3.4901,3.3116,3.4336,13335,0
2010-07-02,3.3208,3.3679,3.1986,3.2736,39163,0
2010-07-06,3.2552,3.3395,3.2552,3.3395,27835,0
2010-07-07,3.3395,3.4524,3.3395,3.415,3189,0
2010-07-08,3.4618,3.4808,3.4432,3.4618,2305,0
2010-07-09,3.5276,3.5276,3.5276,3.5276,212,0
2010-07-12,3.4524,3.5747,3.4524,3.5561,29340,0
2010-07-13,3.5276,3.7348,3.5276,3.6783,19529,0
2010-07-14,3.6783,3.7629,3.5372,3.6219,17367,0
2010-07-15,3.6219,3.6312,3.5276,3.5841,8789,0
2010-07-16,3.5465,3.5465,3.5276,3.5276,11159,0
2010-07-19,3.5276,3.5654,3.5276,3.5276,15774,0
2010-07-20,3.5276,3.6125,3.5276,3.6125,7198,0
2010-07-21,3.5465,3.6219,3.5465,3.6125,4039,0
2010-07-22,3.5747,3.5937,3.5089,3.5937,26629,0
2010-07-23,3.5841,3.5841,3.5561,3.5747,2560,0
2010-07-26,3.5561,3.6125,3.5276,3.6125,5152,0
2010-07-27,3.5747,3.5747,3.5654,3.5654,1911,0
2010-07-28,3.5465,3.5561,3.5465,3.5561,638,0
2010-07-29,3.5185,3.5372,3.4997,3.5276,10082,0
2010-07-30,3.5276,3.5937,3.5276,3.5937,11777,0
2010-08-02,3.5465,3.6125,3.5465,3.5937,3295,0
2010-08-03,3.5841,3.6125,3.5561,3.5561,4889,0
2010-08-04,3.5561,3.6312,3.5276,3.5372,2043,0
2010-08-05,3.5654,3.716,3.5276,3.716,11097,0
2010-08-06,3.6312,3.6312,3.5465,3.5747,5050,0
2010-08-09,3.5465,3.5747,3.5276,3.5747,5213,0
2010-08-10,3.5747,3.603,3.5372,3.5372,3806,0
2010-08-11,3.5276,3.5465,3.4618,3.4997,11399,0
2010-08-12,3.4336,3.4901,3.3116,3.396,18441,0
2010-08-13,3.3116,3.3679,3.2552,3.3584,16793,0
2010-08-16,3.3208,3.4808,3.3116,3.396,12079,0
2010-08-17,3.4243,3.5465,3.3116,3.3584,22302,0
2010-08-18,3.3491,3.3679,3.3116,3.3584,8787,0
2010-08-19,3.3208,3.3679,3.3116,3.3395,12273,0
2010-08-20,3.3021,3.3584,3.2926,3.3208,29251,0
2010-08-23,3.2926,3.3395,3.2172,3.2455,10520,0
2010-08-24,3.2172,3.2267,3.2172,3.2172,24113,0
2010-08-25,3.1986,3.2078,3.1609,3.2078,4184,0
2010-08-26,3.1892,3.2078,3.1233,3.1609,3896,0
2010-08-27,3.1233,3.2642,3.1233,3.1609,2725,0
2010-08-30,3.2267,3.2926,3.1329,3.1329,4945,0
2010-08-31,3.1795,3.396,3.1233,3.396,3801,0
2010-09-01,3.2172,3.3021,3.1705,3.2926,5515,0
2010-09-02,3.2362,3.2833,3.2267,3.2642,5183,0
2010-09-03,3.2926,3.3021,3.2362,3.3021,5249,0
2010-09-07,3.2642,3.2642,3.2267,3.2267,6239,0
2010-09-08,3.2552,3.2552,3.2078,3.2172,8966,0
2010-09-09,3.2078,3.2172,3.2078,3.2078,4414,0
2010-09-10,3.2172,3.2642,3.2172,3.2362,6058,0
2010-09-13,3.2078,3.396,3.0105,3.396,26753,0
2010-09-14,3.396,3.396,3.1043,3.1043,15613,0
2010-09-15,3.1043,3.1892,3.1043,3.1043,5868,0
2010-09-16,3.1043,3.1609,3.1043,3.1609,7872,0
2010-09-17,3.1139,3.1892,3.048,3.0669,9219,0
2010-09-20,3.0574,3.1139,3.0199,3.0763,13756,0
2010-09-21,3.1233,3.2267,3.1233,3.1986,13587,0
2010-09-22,3.2078,3.2455,3.1986,3.2455,9868,0
2010-09-23,3.2078,3.2455,3.1986,3.2455,6239,0
2010-09-24,3.2736,3.2736,3.1795,3.2172,9156,0
2010-09-27,3.2552,3.2736,3.1139,3.1139,11088,0
2010-09-28,3.2078,3.2455,3.1986,3.2455,63905,0
2010-09-29,3.2552,3.2552,3.1986,3.1986,8587,0
2010-09-30,3.1986,3.2926,3.1986,3.2833,11276,0
2010-10-01,3.2362,3.2642,3.1986,3.2078,2947,0
2010-10-04,3.2552,3.2736,3.1986,3.1986,1703,0
2010-10-05,3.2552,3.2642,3.2172,3.2455,23716,0
2010-10-06,3.2172,3.2172,3.1986,3.1986,22244,0
2010-10-07,3.2078,3.3021,3.1986,3.2926,28915,0
2010-10-08,3.3208,3.4054,3.2736,3.3584,15399,0
2010-10-11,3.3208,3.4524,3.2926,3.4336,14220,0
2010-10-12,3.4054,3.4054,3.3208,3.3208,544,0
2010-10-13,3.4524,3.4618,3.3021,3.3679,12170,0
2010-10-14,3.3301,3.4618,3.3021,3.4336,18247,0
2010-10-15,3.415,3.4243,3.3774,3.4243,5670,0
2010-10-18,3.396,3.396,3.3774,3.3866,2460,0
2010-10-19,3.3774,3.396,3.3491,3.3491,5205,0
2010-10-20,3.3208,3.4243,3.3208,3.3866,658,0
2010-10-21,3.4618,3.5185,3.396,3.5185,24791,0
2010-10-22,3.4808,3.5089,3.3395,3.3395,7054,0
2010-10-25,3.415,3.4997,3.3679,3.4997,36147,0
2010-10-26,3.4808,3.5185,3.3866,3.4808,19539,0
2010-10-27,3.396,3.4808,3.3866,3.396,10295,0
2010-10-28,3.415,3.4618,3.3116,3.4618,16617,0
2010-10-29,3.415,3.415,3.3395,3.3395,2846,0
2010-11-01,3.3395,3.3584,3.3208,3.3584,3374,0
2010-11-02,3.3301,3.3774,3.3301,3.3395,1544,0
2010-11-03,3.3584,3.4524,3.3584,3.3679,9616,0
2010-11-04,3.3395,3.4618,3.3208,3.4524,7644,0
2010-11-05,3.396,3.4524,3.3208,3.4432,7813,0
2010-11-08,3.3774,3.4524,3.3208,3.4524,5155,0
2010-11-09,3.3395,3.4618,3.3021,3.3491,3315,0
2010-11-10,3.3491,3.4901,3.3395,3.4336,19029,0
2010-11-11,3.4618,3.4715,3.3116,3.3866,11106,0
2010-11-12,3.3491,3.4243,3.1795,3.3301,10842,0
2010-11-15,3.2833,3.3116,3.1705,3.2455,33657,0
2010-11-16,3.1795,3.3491,3.1795,3.2552,9811,0
2010-11-17,3.2552,3.2552,3.1516,3.1986,14080,0
2010-11-18,3.3395,3.3395,3.1705,3.2552,17521,0
2010-11-19,3.2552,3.2926,3.1516,3.1986,8922,0
2010-11-22,3.2078,3.2078,3.095,3.1516,23193,0
2010-11-23,3.1892,3.1892,3.1139,3.1705,849,0
2010-11-24,3.1418,3.1795,3.0385,3.048,28901,0
2010-11-26,3.0385,3.0574,3.0105,3.0574,6117,0
2010-11-29,3.0669,3.0855,3.0293,3.0855,11264,0
2010-11-30,3.0385,3.0855,3.0105,3.048,70589,0
2010-12-01,3.1043,3.1043,3.0385,3.0385,5240,0
2010-12-02,3.0385,3.095,2.9352,3.0293,41225,0
2010-12-03,3.0293,3.0293,2.9631,3.0105,19058,0
2010-12-06,2.9916,3.0669,2.982,3.0199,48084,0
2010-12-07,3.0105,3.1795,2.9916,3.0293,50798,0
2010-12-08,3.1043,3.1043,3.0199,3.0385,7762,0
2010-12-09,3.0574,3.0669,3.0293,3.0669,14374,0
2010-12-10,3.0669,3.0763,3.0669,3.0763,3295,0
2010-12-13,3.0293,3.0574,2.9916,3.0293,49504,0
2010-12-14,3.0293,3.0763,3.0293,3.0574,28427,0
2010-12-15,3.0574,3.0574,2.9916,3.0105,8127,0
2010-12-16,3.0009,3.048,2.982,3.0385,19783,0
2010-12-17,3.0199,3.0385,3.0105,3.0105,10896,0
2010-12-20,2.9916,3.0199,2.9631,2.9631,17131,0
2010-12-21,2.9447,3.0105,2.8787,2.982,27852,0
2010-12-22,2.9631,2.982,2.9447,2.954,21053,0
2010-12-23,2.9727,3.0009,2.9631,3.0009,5288,0
2010-12-27,3.0009,3.0009,2.9447,2.9631,12672,0
2010-12-28,2.9631,2.982,2.9352,2.982,11636,0
2010-12-29,2.9727,2.9916,2.9447,2.9916,9973,0
2010-12-30,2.982,3.0293,2.9352,3.0293,35340,0
2010-12-31,2.9916,3.0199,2.9631,2.9916,19679,0
2011-01-03,3.0009,3.0199,2.9916,2.9916,7276,0
2011-01-04,3.048,3.1329,3.0293,3.0763,26276,0
2011-01-05,3.095,3.2736,3.0669,3.2552,52215,0
2011-01-06,3.2642,3.2736,3.1986,3.2078,5633,0
2011-01-07,3.2172,3.2362,3.1795,3.2078,40642,0
2011-01-10,3.2267,3.2267,3.1892,3.1986,7584,0
2011-01-11,3.2172,3.2172,3.1986,3.2172,10626,0
2011-01-12,3.2078,3.2552,3.2078,3.2172,7349,0
2011-01-13,3.2078,3.2362,3.2078,3.2267,8004,0
2011-01-14,3.2362,3.2362,2.982,3.1233,59441,0
2011-01-18,3.1139,3.1986,3.1139,3.1609,14813,0
2011-01-19,3.1892,3.1892,3.095,3.095,7728,0
2011-01-20,3.095,3.1329,3.095,3.1329,643,0
2011-01-21,3.1233,3.1329,3.1139,3.1329,4999,0
2011-01-24,3.1233,3.1516,3.1043,3.1043,4200,0
2011-01-25,2.9916,3.1329,2.9916,3.0669,6404,0
2011-01-26,3.0669,3.1329,3.0574,3.1329,12247,0
2011-01-27,3.095,3.1329,3.048,3.048,4919,0
2011-01-28,3.0574,3.1892,3.0574,3.1043,11327,0
2011-01-31,3.1418,3.1418,3.1329,3.1329,4397,0
2011-02-01,3.1705,3.1986,3.1043,3.1986,7030,0
2011-02-02,3.2078,3.2078,3.1043,3.1139,7629,0
2011-02-03,3.1892,3.2267,3.1329,3.1609,10110,0
2011-02-04,3.048,3.0855,3.0385,3.0669,4362,0
2011-02-07,3.0385,3.0385,3.0105,3.0105,2650,0
2011-02-08,2.982,3.0105,2.9631,2.9916,3371,0
2011-02-09,2.9916,3.0293,2.9916,3.0009,2363,0
2011-02-10,2.982,3.048,2.9631,2.9631,5785,0
2011-02-11,3.0293,3.048,3.0199,3.0199,7440,0
2011-02-14,3.0105,3.0293,3.0105,3.0293,15480,0
2011-02-15,2.9727,3.0105,2.9631,3.0009,4974,0
2011-02-16,3.0009,3.0293,2.9631,2.9631,23778,0
2011-02-18,2.9916,3.1418,2.9163,3.0105,78319,0
2011-02-22,3.0105,3.0199,3.0105,3.0199,2395,0
2011-02-23,3.0199,3.0199,2.982,2.982,1689,0
2011-02-24,3.048,3.1233,3.0293,3.1233,9059,0
2011-02-25,3.0669,3.1139,2.982,3.0105,16868,0
2011-02-28,3.0009,3.1329,2.9916,3.1329,8577,0
2011-03-01,3.0855,3.095,2.982,3.0009,4737,0
2011-03-02,3.0009,3.0855,3.0009,3.0669,18200,0
2011-03-03,3.0293,3.0669,3.0009,3.0669,14302,0
2011-03-04,2.9067,3.0669,2.9067,3.0199,13176,0
2011-03-07,3.0574,3.0574,2.9631,2.9916,3946,0
2011-03-08,2.9916,3.0105,2.8973,3.0009,67645,0
2011-03-09,2.9916,2.9916,2.9447,2.982,92405,0
2011-03-10,2.9067,2.9916,2.9067,2.9257,39404,0
2011-03-11,2.9447,2.982,2.9257,2.982,16011,0
2011-03-14,2.982,2.982,2.8973,2.9163,12499,0
2011-03-15,2.9163,2.9257,2.8787,2.8973,12741,0
2011-03-16,2.8883,2.9447,2.8883,2.9163,11491,0
2011-03-17,2.9447,2.954,2.8692,2.9352,12446,0
2011-03-18,2.9447,3.048,2.9352,3.048,25187,0
2011-03-21,3.0293,3.1043,3.0293,3.0293,16798,0
2011-03-22,2.9631,3.0105,2.9352,2.9352,10498,0
2011-03-23,2.9727,3.0385,2.954,2.9727,7764,0
2011-03-24,3.0105,3.2362,2.8883,2.8973,22375,0
2011-03-25,2.9163,2.9257,2.8692,2.8883,18445,0
2011-03-28,2.8973,2.9447,2.8973,2.8973,4958,0
2011-03-29,2.8973,2.9163,2.8598,2.9067,8514,0
2011-03-30,2.8787,2.9163,2.8787,2.9163,2476,0
2011-03-31,2.8787,2.9067,2.841,2.8973,2523,0
2011-04-01,2.8598,2.8787,2.8598,2.8692,7379,0
2011-04-04,2.8883,2.8883,2.8223,2.8223,18478,0
2011-04-05,2.8223,2.8883,2.8223,2.8598,14515,0
2011-04-06,2.8598,2.8598,2.8316,2.841,11053,0
2011-04-07,2.8223,2.8316,2.7377,2.7471,18832,0
2011-04-08,2.8223,2.954,2.8128,2.841,5138,0
2011-04-11,2.8692,2.8692,2.8223,2.8223,2302,0
2011-04-12,2.8128,2.8316,2.7471,2.8128,7597,0
2011-04-13,2.8128,2.8787,2.8128,2.8223,638,0
2011-04-14,2.8223,2.8223,2.7471,2.7471,8189,0
2011-04-15,2.7471,2.7939,2.7471,2.7939,2068,0
2011-04-18,2.7939,2.8223,2.7283,2.7656,4291,0
2011-04-19,2.7749,2.7749,2.7094,2.7094,4517,0
2011-04-20,2.7283,2.7471,2.7283,2.7283,9293,0
2011-04-21,2.7749,2.7749,2.7283,2.7471,7777,0
2011-04-25,2.8037,2.8037,2.7377,2.7471,4996,0
2011-04-26,2.8037,2.8037,2.7471,2.7656,5155,0
2011-04-27,2.7847,2.7939,2.7563,2.7847,1815,0
2011-04-28,2.8037,2.8128,2.6999,2.7377,33122,0
2011-04-29,2.7283,2.7939,2.7283,2.7471,11231,0
2011-05-02,2.7749,2.7847,2.7283,2.7471,6159,0
2011-05-03,2.7656,2.7656,2.7283,2.7283,4493,0
2011-05-04,2.7656,2.7656,2.7563,2.7563,638,0
2011-05-05,2.7283,2.7471,2.7283,2.7377,4120,0
2011-05-06,2.7471,2.7563,2.6811,2.7377,9990,0
2011-05-09,2.7094,2.7283,2.7094,2.7283,1171,0
2011-05-10,2.7283,2.7471,2.7283,2.7471,2155,0
2011-05-11,2.7094,2.7471,2.7094,2.7377,8820,0
2011-05-12,2.7377,2.8223,2.6811,2.7185,25580,0
2011-05-13,2.7283,2.7656,2.5869,2.7094,32960,0
2011-05-16,2.6719,2.6719,2.3706,2.4458,129481,0
2011-05-17,2.4271,2.4647,2.3328,2.4647,159117,0
2011-05-18,2.4929,2.5025,2.4081,2.4647,53157,0
2011-05-19,2.4647,2.5306,2.4647,2.5306,11341,0
2011-05-20,2.634,2.6434,2.5775,2.5869,9327,0
2011-05-23,2.5869,2.634,2.5775,2.5869,13193,0
2011-05-24,2.5869,2.6811,2.5869,2.6622,12119,0
2011-05-25,2.6622,2.6622,2.6527,2.6527,2021,0
2011-05-26,2.6811,2.6811,2.6811,2.6811,1703,0
2011-05-27,2.6527,2.7094,2.6527,2.6811,4026,0
2011-05-31,2.7094,2.7094,2.634,2.634,15244,0
2011-06-01,2.634,2.6719,2.6153,2.6719,1591,0
2011-06-02,2.6719,2.6719,2.634,2.6527,3649,0
2011-06-03,2.6434,2.7094,2.6434,2.6719,8029,0
2011-06-06,2.6434,2.6622,2.5869,2.5869,19707,0
2011-06-07,2.6246,2.6246,2.5588,2.5869,10202,0
2011-06-08,2.5775,2.5775,2.5025,2.5025,10788,0
2011-06-09,2.5306,2.5588,2.4458,2.5118,84325,0
2011-06-10,2.4741,2.634,2.4741,2.5684,9836,0
2011-06-13,2.5025,2.5869,2.4929,2.5025,10202,0
2011-06-14,2.5399,2.5494,2.4929,2.5399,12913,0
2011-06-15,2.5684,2.5684,2.5494,2.5588,14681,0
2011-06-16,2.5775,2.5775,2.5399,2.5588,8173,0
2011-06-17,2.5588,2.6153,2.5588,2.6153,15397,0
2011-06-21,2.606,2.606,2.5684,2.5684,6058,0
2011-06-22,2.5684,2.606,2.5684,2.5964,8281,0
2011-06-23,2.5869,2.5964,2.5588,2.5869,4890,0
2011-06-24,2.5869,2.5869,2.4929,2.4929,49503,0
2011-06-27,2.4929,2.5118,2.4271,2.4271,56194,0
2011-06-28,2.4271,2.4554,2.4178,2.4458,17366,0
2011-06-29,2.4554,2.5494,2.4554,2.5494,12967,0
2011-06-30,2.5588,2.5588,2.5588,2.5588,5508,0
2011-07-01,2.5494,2.6153,2.5494,2.6153,6907,0
2011-07-05,2.606,2.634,2.606,2.634,16138,0
2011-07-06,2.634,2.7094,2.5869,2.5869,4570,0
2011-07-07,2.5964,2.7563,2.5399,2.6153,23094,0
2011-07-08,2.634,2.634,2.5775,2.6153,7762,0
2011-07-11,2.5306,2.606,2.5306,2.5494,17646,0
2011-07-12,2.4929,2.6153,2.4929,2.521,8232,0
2011-07-13,2.5306,2.5588,2.5025,2.5588,4485,0
2011-07-14,2.521,2.606,2.4929,2.606,4383,0
2011-07-15,2.5869,2.5869,2.4929,2.5118,2448,0
2011-07-18,2.4835,2.6153,2.4835,2.5118,1159,0
2011-07-19,2.4835,2.634,2.4835,2.521,1307,0
2011-07-20,2.521,2.634,2.5118,2.521,3986,0
2011-07-21,2.5306,2.5964,2.5118,2.5684,12238,0
2011-07-22,2.5399,2.606,2.5399,2.5775,47622,0
2011-07-25,2.606,2.6153,2.5588,2.6153,5696,0
2011-07-26,2.5775,2.5964,2.5118,2.5118,24574,0
2011-07-27,2.521,2.5684,2.5025,2.5025,31507,0
2011-07-28,2.5025,2.5399,2.5025,2.5399,8346,0
2011-07-29,2.5118,2.5118,2.4458,2.5118,16079,0
2011-08-01,2.5025,2.5306,2.4929,2.4929,3981,0
2011-08-02,2.4929,2.5684,2.4929,2.5306,7782,0
2011-08-03,2.5399,2.5399,2.4178,2.4178,33837,0
2011-08-04,2.3614,2.4081,2.3614,2.3614,19825,0
2011-08-05,2.3614,2.4365,2.3049,2.3517,17214,0
2011-08-08,2.3517,2.4178,2.1638,2.1638,21698,0
2011-08-09,2.1638,2.4835,2.1543,2.3238,7352,0
2011-08-10,2.3142,2.5869,2.3142,2.4929,5696,0
2011-08-11,2.1261,2.5588,2.1167,2.4365,12544,0
2011-08-12,2.4365,2.4741,2.3328,2.4741,8810,0
2011-08-15,2.3988,2.5494,2.3988,2.5399,14361,0
2011-08-16,2.5025,2.5494,2.5025,2.5399,12330,0
2011-08-17,2.5306,2.5494,2.5118,2.521,3720,0
2011-08-18,2.521,2.5399,2.4929,2.4929,12221,0
2011-08-19,2.4929,2.5025,2.4458,2.5025,14822,0
2011-08-22,2.4554,2.4835,2.2953,2.3049,33261,0
2011-08-23,2.3142,2.3142,2.2671,2.2671,17600,0
2011-08-24,2.2953,2.3238,2.286,2.286,11008,0
2011-08-25,2.3049,2.3049,2.1543,2.2108,35327,0
2011-08-26,2.1825,2.1825,2.1731,2.1731,914,0
2011-08-29,2.1917,2.2108,2.1731,2.1917,16329,0
2011-08-30,2.2108,2.2108,2.1825,2.2013,3744,0
2011-08-31,2.2013,2.2389,2.1261,2.2389,16770,0
2011-09-01,2.2485,2.2485,2.2389,2.2485,6285,0
2011-09-02,2.2953,2.2953,2.2389,2.2953,745,0
2011-09-06,2.2485,2.286,2.2389,2.286,3926,0
2011-09-07,2.3142,2.3706,2.2389,2.3706,5951,0
2011-09-08,2.2953,2.3614,2.2294,2.2294,12330,0
2011-09-09,2.1825,2.2013,2.1638,2.2013,3189,0
2011-09-12,2.1917,2.2671,2.1825,2.1917,6362,0
2011-09-13,2.1917,2.1917,2.1825,2.1825,3774,0
2011-09-14,2.1825,2.2765,2.1825,2.2389,2630,0
2011-09-15,2.2389,2.2765,2.1917,2.2108,12388,0
2011-09-16,2.2765,2.3049,2.2108,2.3049,10623,0
2011-09-19,2.3049,2.3517,2.2671,2.2671,10037,0
2011-09-20,2.2013,2.3614,2.2013,2.3614,2552,0
2011-09-21,2.3049,2.3049,2.2108,2.2485,9674,0
2011-09-22,2.2108,2.2389,2.2108,2.2389,6989,0
2011-09-23,2.2485,2.3142,2.2203,2.3142,4115,0
2011-09-26,2.3328,2.3328,2.2579,2.2579,373,0
2011-09-27,2.2294,2.3988,2.1731,2.2294,11560,0
2011-09-28,2.1825,2.5399,2.1825,2.2389,6361,0
2011-09-29,2.2579,2.3049,2.1917,2.3049,6181,0
2011-09-30,2.2013,2.2013,2.1731,2.1825,11218,0
2011-10-03,2.2203,2.2579,2.1825,2.1825,13013,0
2011-10-04,2.1825,2.2389,2.1825,2.2108,33867,0
2011-10-05,2.2108,2.2108,2.2108,2.2108,1741,0
2011-10-07,2.3049,2.3049,2.3049,2.3049,426,0
2011-10-10,2.2389,2.3614,2.2389,2.3142,14096,0
2011-10-11,2.2953,2.2953,2.2765,2.2765,318,0
2011-10-12,2.2485,2.2579,2.2203,2.2389,2345,0
2011-10-13,2.2671,2.2953,2.2294,2.2953,1383,0
2011-10-14,2.2579,2.2579,2.2579,2.2579,1703,0
2011-10-18,2.2294,2.2671,2.2294,2.2671,7886,0
2011-10-19,2.2389,2.2389,2.2294,2.2294,9189,0
2011-10-20,2.2294,2.2953,2.2294,2.2389,4551,0
2011-10-21,2.5025,2.5118,2.2765,2.2765,4996,0
2011-10-25,2.2953,2.3238,2.2765,2.3238,2552,0
2011-10-26,2.3049,2.3049,2.2294,2.286,1696,0
2011-10-27,2.3426,2.3426,2.2671,2.2671,745,0
2011-10-28,2.2953,2.3614,2.286,2.286,13052,0
2011-10-31,2.4647,2.4647,2.2953,2.3142,2953,0
2011-11-01,2.286,2.3049,2.286,2.3049,6346,0
2011-11-02,2.3517,2.3517,2.286,2.3049,2764,0
2011-11-03,2.3614,2.3614,2.3614,2.3614,158,0
2011-11-04,2.3049,2.4178,2.3049,2.3988,3719,0
2011-11-07,2.3988,2.3988,2.3142,2.3328,4796,0
2011-11-08,2.3802,2.3988,2.3517,2.3988,4332,0
2011-11-09,2.2953,2.3988,2.2953,2.3706,4996,0
2011-11-10,2.3802,2.8883,2.3238,2.6811,41515,0
2011-11-11,2.7939,2.8037,2.634,2.634,1845,0
2011-11-14,2.634,2.6999,2.5869,2.6999,2032,0
2011-11-15,2.6622,2.6622,2.6622,2.6622,1062,0
2011-11-16,2.6153,2.6434,2.6153,2.634,3298,0
2011-11-17,2.521,2.634,2.521,2.634,6127,0
2011-11-18,2.5306,2.5775,2.5306,2.5588,1123,0
2011-11-21,2.5588,2.5588,2.521,2.5588,6975,0
2011-11-22,2.6153,2.6811,2.5869,2.634,11167,0
2011-11-23,2.6434,2.6434,2.5869,2.634,25565,0
2011-11-25,2.634,2.634,2.634,2.634,4890,0
2011-11-28,2.634,2.634,2.5775,2.5775,3584,0
2011-11-29,2.5494,2.606,2.5494,2.5869,2764,0
2011-11-30,2.6246,2.634,2.5399,2.5869,9514,0
2011-12-01,2.5399,2.5775,2.5399,2.5494,3235,0
2011-12-02,2.5494,2.5588,2.5494,2.5588,6217,0
2011-12-05,2.5399,2.606,2.5399,2.5399,8185,0
2011-12-06,2.5494,2.5775,2.5399,2.5588,1751,0
2011-12-07,2.5494,2.5588,2.5494,2.5494,4782,0
2011-12-08,2.5588,2.5869,2.5494,2.5684,9773,0
2011-12-09,2.5869,2.634,2.5684,2.634,22395,0
2011-12-12,2.5869,2.5869,2.5588,2.5869,2552,0
2011-12-13,2.6246,2.7283,2.5684,2.5869,15994,0
2011-12-14,2.5684,2.6999,2.5684,2.5684,3935,0
2011-12-15,2.5775,2.7094,2.5494,2.5494,3085,0
2011-12-16,2.5684,2.634,2.5399,2.634,1489,0
2011-12-19,2.6527,2.6527,2.521,2.521,6326,0
2011-12-20,2.5306,2.634,2.5306,2.5588,4385,0
2011-12-21,2.5588,2.5588,2.5494,2.5588,7509,0
2011-12-22,2.5684,2.5869,2.5588,2.5588,5210,0
2011-12-23,2.5588,2.5869,2.5588,2.5775,4865,0
2011-12-27,2.5869,2.634,2.5588,2.5869,18148,0
2011-12-28,2.5869,2.6527,2.5775,2.6527,15201,0
2011-12-29,2.6153,2.7283,2.606,2.7283,12711,0
2011-12-30,2.7185,2.8692,2.7185,2.7847,8052,0
2012-01-03,2.8037,3.0763,2.7377,2.8692,9176,0
2012-01-04,2.8128,3.0009,2.8037,2.954,16035,0
2012-01-05,2.8598,2.9916,2.8316,2.9163,30853,0
2012-01-06,2.9163,3.048,2.9163,2.9916,22820,0
2012-01-09,2.9631,2.9727,2.954,2.954,16109,0
2012-01-10,2.982,3.1609,2.954,3.0763,16374,0
2012-01-11,3.048,3.2926,3.048,3.0855,18092,0
2012-01-12,3.095,3.1043,3.048,3.0574,7599,0
2012-01-13,3.048,3.1043,3.0385,3.0855,6730,0
2012-01-17,3.1043,3.1516,3.095,3.1139,184982,0
2012-01-18,3.1043,3.1233,3.0855,3.1043,23621,0
2012-01-19,3.1043,3.1609,3.095,3.1043,38123,0
2012-01-20,2.9916,3.1043,2.9916,3.1043,28383,0
2012-01-23,3.1043,3.1043,3.0293,3.1043,5052,0
2012-01-24,3.1043,3.1233,3.0009,3.0763,16282,0
2012-01-25,3.0009,3.1418,3.0009,3.0669,34952,0
2012-01-26,3.0385,3.1705,3.0199,3.0574,28699,0
2012-01-27,3.0105,3.048,2.9631,3.0105,29256,0
2012-01-30,3.048,3.048,2.841,2.841,2021,0
2012-01-31,2.9257,3.048,2.9257,2.9352,16900,0
2012-02-01,3.0105,3.0385,2.954,3.0385,3721,0
2012-02-02,2.9257,3.0293,2.9257,3.0293,2153,0
2012-02-03,3.0385,3.095,2.9631,3.0293,18975,0
2012-02-06,3.0293,3.095,3.0293,3.095,29370,0
2012-02-07,3.0574,3.1705,3.0009,3.095,31066,0
2012-02-08,3.1043,3.1516,3.0763,3.0763,17805,0
2012-02-09,3.1329,3.1609,3.0855,3.1043,34390,0
2012-02-10,3.1139,3.1329,3.0763,3.1139,19189,0
2012-02-13,3.1418,3.2362,3.1233,3.1418,23740,0
2012-02-14,3.1609,3.2455,3.1609,3.2455,4128,0
2012-02-15,3.2267,3.4901,3.2172,3.4808,12608,0
2012-02-16,3.4901,3.4901,3.2926,3.2926,30803,0
2012-02-17,3.3116,3.3679,3.1516,3.2926,32828,0
2012-02-21,3.2736,3.2736,3.0763,3.1139,22450,0
2012-02-22,3.1139,3.1139,3.0763,3.1043,36062,0
2012-02-23,3.1043,3.1139,3.0574,3.095,29320,0
2012-02-24,2.9067,3.1043,2.9067,3.0385,12700,0
2012-02-27,3.0385,3.0574,3.0385,3.0385,997,0
2012-02-28,3.0574,3.1705,3.048,3.1705,14785,0
2012-02-29,3.1986,3.2642,3.1795,3.2642,8939,0
2012-03-01,3.1986,3.2267,3.1986,3.1986,10982,0
2012-03-02,3.1986,3.2078,3.1329,3.2078,2699,0
2012-03-05,3.1986,3.2362,3.1516,3.2267,2497,0
2012-03-06,3.1795,3.1795,3.1705,3.1705,638,0
2012-03-07,3.1705,3.1795,3.1705,3.1795,1083,0
2012-03-08,3.1795,3.1795,3.1795,3.1795,1171,0
2012-03-09,3.2926,3.4808,3.1986,3.3116,22696,0
2012-03-12,3.3584,3.3679,3.2926,3.3301,13825,0
2012-03-13,3.3774,3.3774,3.3208,3.3774,7696,0
2012-03-14,3.3395,3.396,3.3395,3.3491,532,0
2012-03-15,3.3491,3.4524,3.2642,3.3301,2126,0
2012-03-16,3.3866,3.4524,3.3679,3.4524,8366,0
2012-03-19,3.4524,3.4618,3.2926,3.4336,30880,0
2012-03-20,3.4336,3.4808,3.4336,3.4432,11086,0
2012-03-21,3.4618,3.5654,3.4336,3.4808,28170,0
2012-03-22,3.5372,4.3273,3.4336,3.8286,163836,0
2012-03-23,3.8945,3.8945,3.4901,3.7442,36337,0
2012-03-26,3.8195,3.8475,3.603,3.8475,62313,0
2012-03-27,3.8007,3.8475,3.6783,3.8475,26823,0
2012-03-28,3.7912,3.923,3.7912,3.8101,20459,0
2012-03-29,3.9132,4.1675,3.8569,4.1675,24759,0
2012-03-30,4.092,4.318,4.0452,4.234,38180,0
2012-04-02,4.2615,4.4592,4.2615,4.3273,56163,0
2012-04-03,4.4592,4.4592,4.1393,4.2146,9371,0
2012-04-04,4.1862,4.1862,3.9511,4.1862,3846,0
2012-04-05,4.1393,4.2333,4.0547,4.1393,3024,0
2012-04-10,4.1393,4.2899,4.0358,4.1862,87675,0
2012-04-11,4.1393,4.1487,4.1393,4.1393,2843,0
2012-04-12,4.2802,4.3273,4.1862,4.2429,8714,0
2012-04-13,4.2429,4.2615,4.2429,4.2615,1330,0
2012-04-16,4.3273,4.4215,4.3273,4.4027,19488,0
2012-04-17,4.3462,4.4215,4.2615,4.2615,12064,0
2012-04-18,4.2899,4.2899,4.1862,4.1862,3399,0
2012-04-19,4.1862,4.2237,3.9886,4.2237,7799,0
2012-04-20,4.2049,4.2993,4.092,4.092,3613,0
2012-04-23,4.1204,4.1204,3.9795,4.017,15312,0
2012-04-24,4.017,4.1298,4.017,4.1298,3140,0
2012-04-25,4.092,4.092,3.8853,3.9419,10304,0
2012-04-26,3.9326,4.0547,3.9326,3.9698,3208,0
2012-04-27,3.9603,4.1393,3.8853,3.9132,22003,0
2012-04-30,3.9511,4.1862,3.9511,4.1674,8875,0
2012-05-01,4.1298,4.4027,4.1298,4.4027,17253,0
2012-05-02,4.4403,4.6566,4.2333,4.6283,17982,0
2012-05-03,4.6663,4.7035,4.3086,4.431,14782,0
2012-05-04,4.431,4.5061,4.2146,4.2237,6515,0
2012-05-07,4.3086,4.3086,4.2146,4.2333,6075,0
2012-05-08,4.2333,4.4027,4.1862,4.1862,10444,0
2012-05-09,4.2333,4.7035,4.2333,4.6283,57158,0
2012-05-10,4.7979,4.8635,4.3652,4.6943,48546,0
2012-05-11,4.7509,4.939,4.3652,4.4027,80351,0
2012-05-14,4.3744,4.3744,3.923,4.0264,85037,0
2012-05-15,4.0264,4.0264,3.9041,3.9603,2775,0
2012-05-16,3.9982,3.9982,3.7629,3.8007,14253,0
2012-05-17,3.8286,3.8286,3.5841,3.7442,60190,0
2012-05-18,3.8195,3.923,3.5841,3.6125,20432,0
2012-05-21,3.5654,3.8569,3.5654,3.7721,40867,0
2012-05-22,3.7629,3.9511,3.7536,3.9511,20603,0
2012-05-23,3.9795,3.9795,3.7629,3.8945,34409,0
2012-05-24,3.9511,3.9982,3.8945,3.9982,6654,0
2012-05-25,3.9886,4.0829,3.8665,3.9419,5389,0
2012-05-29,4.0073,4.0073,3.8101,3.8195,20672,0
2012-05-30,3.8665,3.9603,3.6783,3.8569,6006,0
2012-05-31,3.7912,3.8853,3.7629,3.8853,4996,0
2012-06-01,3.8569,3.8569,3.5841,3.6783,5005,0
2012-06-04,3.6783,3.6783,3.603,3.603,29073,0
2012-06-05,3.6219,3.8286,3.6219,3.6972,7326,0
2012-06-06,3.7442,3.8101,3.7442,3.7536,5263,0
2012-06-07,3.8286,3.8286,3.716,3.7348,3330,0
2012-06-08,3.7348,3.8007,3.716,3.716,10736,0
2012-06-11,3.716,3.7348,3.6689,3.6879,7047,0
2012-06-12,3.6879,3.6972,3.6879,3.6972,212,0
2012-06-13,3.716,3.716,3.6404,3.6404,6192,0
2012-06-14,3.7442,3.7442,3.6501,3.6689,3142,0
2012-06-15,3.603,3.6596,3.5937,3.6125,4316,0
2012-06-18,3.6125,3.6125,3.5747,3.5841,5334,0
2012-06-19,3.6689,3.6689,3.6219,3.6689,11455,0
2012-06-20,3.6689,3.7817,3.6689,3.7252,5077,0
2012-06-21,3.6783,3.6783,3.5747,3.5937,15652,0
2012-06-22,3.5747,3.9419,3.5747,3.8853,38345,0
2012-06-25,3.7912,3.7912,3.6689,3.7252,14467,0
2012-06-26,3.6404,3.9132,3.6404,3.7442,11159,0
2012-06-27,3.7629,3.7629,3.716,3.716,10162,0
2012-06-28,3.6689,3.7536,3.6501,3.7536,3703,0
2012-06-29,3.7252,3.7629,3.6879,3.7252,9780,0
2012-07-02,3.7629,4.0358,3.7536,3.9982,103993,0
2012-07-03,4.017,4.205,4.017,4.1862,9831,0
2012-07-05,4.2146,4.4781,4.2049,4.2615,24511,0
2012-07-09,4.2712,4.6096,4.2712,4.4968,27685,0
2012-07-10,4.6096,4.6566,4.3273,4.5718,11053,0
2012-07-11,4.6283,4.6283,4.2802,4.5626,7484,0
2012-07-12,4.5249,4.6003,4.2429,4.431,10239,0
2012-07-13,4.1862,4.5436,4.1862,4.2712,23937,0
2012-07-16,4.2712,4.4684,4.2049,4.2712,8506,0
2012-07-17,4.2899,4.3652,4.2237,4.2993,11653,0
2012-07-18,4.2712,4.3263,4.2615,4.2712,9550,0
2012-07-19,4.2712,4.2899,4.2237,4.2712,9163,0
2012-07-20,4.2523,4.2993,4.2333,4.2993,4761,0
2012-07-23,4.2802,4.2899,4.2146,4.2146,2562,0
2012-07-24,4.2802,4.2802,4.2333,4.2333,3906,0
2012-07-25,4.2333,4.2333,4.2333,4.2333,920,0
2012-07-26,4.2146,4.3462,4.2146,4.2993,6909,0
2012-07-27,4.2993,4.4968,4.2337,4.3366,9670,0
2012-07-30,4.3366,4.5061,4.3366,4.4781,5587,0
2012-07-31,4.4215,4.4873,4.2712,4.478,1791,0
2012-08-01,4.3931,4.6849,4.3839,4.3839,20563,0
2012-08-02,4.4121,4.7035,4.4121,4.5249,2349,0
2012-08-03,4.5344,4.7035,4.4592,4.6193,9577,0
2012-08-06,4.6849,4.7035,4.5757,4.7035,3467,0
2012-08-07,4.6753,4.7035,4.431,4.6753,9453,0
2012-08-08,4.6566,4.6943,4.5437,4.5813,25188,0
2012-08-09,4.6096,4.845,4.6096,4.8185,40031,0
2012-08-10,4.939,4.939,4.6193,4.6283,13354,0
2012-08-13,4.7035,4.7035,4.5718,4.6924,12567,0
2012-08-14,4.6849,4.8166,4.5718,4.6471,29384,0
2012-08-15,4.6849,4.7225,4.6193,4.7035,13500,0
2012-08-16,4.6664,4.7225,4.6663,4.7036,6912,0
2012-08-17,4.7509,4.8353,4.732,4.732,4254,0
2012-08-20,4.7132,4.7413,4.6101,4.6664,3468,0
2012-08-21,4.7035,4.9106,4.6193,4.8635,27698,0
2012-08-22,4.8635,5.0988,4.8542,4.9861,26801,0
2012-08-23,4.9861,5.0329,4.8082,4.9576,37420,0
2012-08-24,4.9951,4.9951,4.7509,4.939,12836,0
2012-08-27,4.939,4.939,4.8724,4.8732,9906,0
2012-08-28,4.9107,4.9107,4.76,4.8167,12938,0
2012-08-29,4.7509,4.845,4.7134,4.779,6629,0
2012-08-30,4.8353,5.0202,4.8353,5.0047,21065,0
2012-08-31,4.939,5.2776,4.9011,5.1928,10394,0
2012-09-04,5.1928,5.5785,5.1928,5.5314,17855,0
2012-09-05,5.588,5.588,5.4658,5.5505,18572,0
2012-09-06,5.5691,5.8702,5.4658,5.6728,57361,0
2012-09-07,5.7386,5.8229,5.7196,5.8045,26191,0
2012-09-10,5.8229,5.8328,5.4942,5.8328,17694,0
2012-09-11,5.9268,5.9268,5.4281,5.5974,26016,0
2012-09-12,5.5505,5.6443,5.5505,5.6443,1591,0
2012-09-13,5.6443,5.6443,5.5505,5.5861,2338,0
2012-09-14,5.6349,5.6443,5.5505,5.5505,6215,0
2012-09-17,5.447,5.5505,5.4,5.4561,6907,0
2012-09-18,5.4561,5.6349,5.4093,5.4185,4679,0
2012-09-19,5.4185,5.6255,5.3451,5.4093,17209,0
2012-09-20,5.4,5.4185,5.4,5.4185,4087,0
2012-09-21,5.4847,5.6443,5.3623,5.6443,9012,0
2012-09-24,5.4751,5.6443,5.4185,5.6443,12342,0
2012-09-25,5.6443,5.6445,5.6443,5.6443,3943,0
2012-09-26,5.6256,5.6256,5.4185,5.4185,4341,0
2012-09-27,5.5031,5.6068,5.4658,5.6068,4685,0
2012-09-28,5.6164,5.6256,5.3622,5.6068,5005,0
2012-10-01,5.5785,5.8609,5.3622,5.7574,18465,0
2012-10-02,5.3717,5.7293,5.3717,5.7293,3358,0
2012-10-03,5.7386,5.7386,5.5031,5.5505,8526,0
2012-10-04,5.5505,6.0677,5.5495,5.9268,52062,0
2012-10-05,6.0677,6.0677,5.5505,5.9631,13470,0
2012-10-08,5.9642,6.0677,5.9176,5.9887,14945,0
2012-10-09,6.0677,6.0677,5.6728,5.7665,14241,0
2012-10-10,5.6443,5.8796,5.6443,5.8796,6616,0
2012-10-11,5.9268,6.0584,5.6728,5.7006,6225,0
2012-10-12,5.7196,5.7951,5.7103,5.7951,1714,0
2012-10-15,5.7103,5.9175,5.7007,5.7007,6884,0
2012-10-16,5.8702,5.8702,5.7574,5.8328,2656,0
2012-10-17,5.7386,5.7857,5.7385,5.7385,20008,0
2012-10-18,5.7574,5.7665,5.6822,5.7386,12065,0
2012-10-19,5.7386,5.7386,5.6822,5.7385,2174,0
2012-10-22,5.7574,5.8229,5.7574,5.8228,1596,0
2012-10-23,5.6822,5.7574,5.4658,5.6164,21639,0
2012-10-24,5.8631,5.8631,5.6256,5.6915,1080,0
2012-10-25,5.7196,5.8701,5.5221,5.5221,6628,0
2012-10-26,5.5974,5.6164,5.5974,5.6164,14737,0
2012-10-31,5.6164,5.8796,5.6068,5.8719,8307,0
2012-11-01,5.8702,5.9548,5.8477,5.8796,15546,0
2012-11-02,5.8328,5.9455,5.8328,5.9455,2048,0
2012-11-05,5.9548,5.9548,5.6822,5.9532,6578,0
2012-11-06,5.9175,5.9175,5.6443,5.8045,5104,0
2012-11-07,5.8045,5.9268,5.7951,5.8045,16012,0
2012-11-08,5.6914,5.936,5.6914,5.8329,24921,0
2012-11-09,5.5031,5.8138,5.1835,5.6442,66716,0
2012-11-12,5.6443,5.7293,5.5505,5.5505,12727,0
2012-11-13,5.5505,5.5834,5.5031,5.5834,7857,0
2012-11-14,5.5031,5.5505,4.92,5.2212,61201,0
2012-11-15,5.2682,5.5505,4.9669,5.2212,21697,0
2012-11-16,5.2212,5.2212,4.9669,5.0517,9353,0
2012-11-19,5.0329,5.541,4.9951,5.1552,14801,0
2012-11-20,5.3435,5.4942,5.0615,5.1552,4886,0
2012-11-21,5.1742,5.3622,5.1742,5.3622,2658,0
2012-11-26,5.08,5.3149,4.9011,5.2024,10983,0
2012-11-27,5.1741,5.2868,4.9107,5.0517,41183,0
2012-11-28,4.939,5.447,4.9389,5.3244,27498,0
2012-11-29,5.2868,5.2868,5.0129,5.2774,4103,0
2012-11-30,5.2396,5.2868,5.0791,5.0791,4766,0
2012-12-03,5.0225,5.2868,5.0225,5.1924,6017,0
2012-12-04,5.0839,5.2491,5.0839,5.2491,1024,0
2012-12-05,5.1642,5.2491,5.117,5.117,5962,0
2012-12-06,5.1355,5.2208,5.117,5.2208,4386,0
2012-12-07,5.2113,5.2113,5.117,5.1264,4544,0
2012-12-10,5.1735,5.2208,5.1264,5.2208,1256,0
2012-12-11,5.2208,5.2868,5.1264,5.1547,3018,0
2012-12-12,5.1924,5.1924,5.1169,5.183,13866,0
2012-12-13,5.1925,5.2961,5.0129,5.2755,22641,0
2012-12-14,5.1642,5.2868,5.1642,5.2584,7043,0
2012-12-17,5.2868,5.2868,5.2396,5.2396,2481,0
2012-12-18,5.2868,5.381,5.0605,5.098,11989,0
2012-12-19,5.0035,5.098,4.9657,4.9752,8865,0
2012-12-20,5.1735,5.3149,4.9941,5.2518,8953,0
2012-12-21,4.9666,5.0129,4.9657,4.9752,3586,0
2012-12-24,4.9281,5.2868,4.8054,5.2868,23302,0
2012-12-26,5.1924,5.3339,5.0508,5.098,23383,0
2012-12-27,5.1547,5.1924,4.8149,5.0045,15460,0
2012-12-28,5.0035,5.2867,4.8243,4.9849,22521,0
2012-12-31,4.9787,5.2557,4.9752,5.0508,7876,0
2013-01-02,5.0508,5.2293,5.0508,5.1547,7174,0
2013-01-03,5.098,5.1924,5.0508,5.098,11387,0
2013-01-04,5.0508,5.1074,5.0508,5.0508,8975,0
2013-01-07,5.0129,5.2868,4.9657,5.2774,27875,0
2013-01-08,5.2113,5.2584,4.9753,5.2443,7732,0
2013-01-10,5.1924,5.1924,5.0791,5.1642,7837,0
2013-01-11,5.1452,5.2113,5.1452,5.1924,2086,0
2013-01-14,5.0129,5.1119,5.0129,5.0999,4120,0
2013-01-15,5.2489,5.2489,5.2489,5.2489,263,0
2013-01-16,5.2867,5.2867,5.0791,5.1355,4079,0
2013-01-17,5.1355,5.4284,5.0508,5.3719,19789,0
2013-01-18,5.11,5.2584,5.11,5.2584,1495,0
2013-01-22,5.0709,5.2208,5.0709,5.2208,1944,0
2013-01-23,5.2208,5.2584,5.0696,5.2113,3600,0
2013-01-24,5.2113,5.2216,5.2019,5.2019,13379,0
2013-01-28,5.2397,5.2397,5.1924,5.2396,2808,0
2013-01-29,5.2396,5.3719,5.2396,5.3623,1314,0
2013-01-30,5.3907,5.4284,5.2962,5.2962,790,0
2013-01-31,5.2583,5.6847,5.2583,5.6847,16445,0
2013-02-01,5.6847,5.8267,5.4081,5.4081,8619,0
2013-02-04,5.315,5.6941,5.315,5.6941,955,0
2013-02-05,5.5425,5.6375,5.5425,5.6375,1668,0
2013-02-06,5.3909,5.4194,5.3909,5.4194,316,0
2013-02-07,5.448,5.448,5.315,5.4008,2584,0
2013-02-08,5.4761,5.5452,5.211,5.5452,2212,0
2013-02-11,5.448,5.448,5.2205,5.2205,4327,0
2013-02-12,5.3058,5.3059,5.3058,5.3059,8121,0
2013-02-13,5.448,5.533,5.448,5.533,3098,0
2013-02-14,5.4571,5.6847,5.4571,5.6847,17618,0
2013-02-15,5.5899,5.59,5.5899,5.59,3694,0
2013-02-19,5.5899,5.5899,5.448,5.497,3193,0
2013-02-20,5.4953,5.5805,5.4953,5.5805,1889,0
2013-02-21,5.5235,5.5425,5.0309,5.533,20796,0
2013-02-22,5.5425,5.6563,5.5425,5.5805,2428,0
2013-02-25,5.2679,5.5284,5.1447,5.1447,21542,0
2013-02-26,5.2583,5.4859,5.1446,5.2679,15069,0
2013-02-27,5.2679,5.6369,5.1731,5.2679,5033,0
2013-02-28,5.3722,5.41,5.3722,5.41,1689,0
2013-03-01,5.2679,5.5235,5.2015,5.5235,42672,0
2013-03-04,5.2489,5.2489,5.2489,5.2489,102,0
2013-03-05,5.4715,5.4715,5.2489,5.2489,4336,0
2013-03-06,5.5046,5.6563,5.4382,5.5143,56233,0
2013-03-07,5.5143,5.7889,5.4572,5.7889,15462,0
2013-03-08,5.6847,5.874,5.6847,5.8554,4642,0
2013-03-11,5.8554,5.874,5.5805,5.6847,28422,0
2013-03-12,5.7888,5.931,5.7509,5.7519,13110,0
2013-03-13,5.5425,5.9027,5.5425,5.8458,34410,0
2013-03-14,5.6847,6.3762,5.6847,6.2153,130982,0
2013-03-15,6.1112,6.1205,5.8072,6.1112,28273,0
2013-03-18,6.1584,6.3953,6.1584,6.3953,26834,0
2013-03-19,6.3953,6.8973,6.3953,6.7743,60975,0
2013-03-20,6.8215,6.973,6.5848,6.9164,65981,0
2013-03-21,6.9829,7.4849,6.9805,7.4849,81007,0
2013-03-22,7.3617,7.4374,6.6416,7.2859,107579,0
2013-03-25,7.1153,7.6082,7.1153,7.2102,11597,0
2013-03-26,7.2859,7.2859,7.2195,7.2195,3997,0
2013-03-27,7.2384,7.2384,7.1533,7.191,5454,0
2013-03-28,7.2859,7.4186,7.1629,7.2102,5918,0
2013-04-01,7.1629,7.3048,6.8133,6.8408,12537,0
2013-04-02,6.9164,7.0586,6.8027,6.9637,11839,0
2013-04-03,6.9164,7.1059,6.8123,6.9637,12750,0
2013-04-04,6.9261,6.939,6.8408,6.8501,9375,0
2013-04-05,6.8215,6.8877,6.8123,6.8877,3715,0
2013-04-08,6.8215,6.8596,6.8027,6.8501,5595,0
2013-04-09,6.8215,6.8215,6.7838,6.8123,2083,0
2013-04-10,6.8215,6.9637,6.8215,6.8785,3673,0
2013-04-11,6.8596,6.9637,6.8027,6.8123,26586,0
2013-04-12,6.8215,6.8689,6.6323,6.7174,40929,0
2013-04-15,6.6416,6.755,6.6416,6.6796,14987,0
2013-04-16,6.6889,7.0395,6.6889,6.8973,3270,0
2013-04-17,6.8596,6.8689,6.7933,6.8596,3657,0
2013-04-18,6.8689,6.9829,6.8689,6.8689,18463,0
2013-04-19,6.8689,6.9164,6.8689,6.8785,4728,0
2013-04-22,6.8123,6.8596,6.8123,6.8596,1170,0
2013-04-23,6.8215,6.8501,6.755,6.755,11643,0
2013-04-24,6.831,6.9164,6.7269,6.9164,12689,0
2013-04-25,6.9069,6.9069,6.8877,6.9069,1161,0
2013-04-26,6.9164,6.9164,6.6889,6.9069,8761,0
2013-04-29,6.8215,6.9164,6.7458,6.7458,7959,0
2013-04-30,6.755,6.8215,6.755,6.7743,940,0
2013-05-01,6.8689,7.3238,6.8689,7.2195,37108,0
2013-05-02,7.3052,7.5048,7.3052,7.41,8259,0
2013-05-03,7.524,7.8379,7.524,7.6285,19960,0
2013-05-06,7.6572,7.695,7.2576,7.5143,16028,0
2013-05-07,7.4765,7.6096,7.4288,7.4479,14648,0
2013-05-08,7.4953,7.7048,7.4194,7.7048,35968,0
2013-05-09,7.6857,7.6857,7.4383,7.4479,7436,0
2013-05-10,7.9805,8.5607,7.7047,8.4466,211316,0
2013-05-13,8.4088,8.4088,8.2708,8.4088,71904,0
2013-05-14,8.38,8.38,8.2562,8.2851,9140,0
2013-05-15,8.3608,8.38,8.029,8.38,71130,0
2013-05-16,8.3326,8.5512,7.8663,8.3517,101921,0
2013-05-17,8.3527,8.5512,8.3019,8.3704,52672,0
2013-05-20,8.3992,8.3992,8.1717,8.3135,19736,0
2013-05-21,8.3228,8.5323,8.3038,8.3704,70534,0
2013-05-22,8.4088,8.4088,8.029,8.3135,46413,0
2013-05-23,8.3608,8.713,8.1041,8.7035,289929,0
2013-05-24,8.7035,9.1598,8.3896,9.0363,41276,0
2013-05-28,9.0363,9.3586,8.8651,9.1788,101026,0
2013-05-29,9.2656,9.2742,8.884,9.0173,7663,0
2013-05-30,9.1121,9.1121,8.58,8.7701,83841,0
2013-05-31,8.5573,8.777,8.3381,8.5573,57127,0
2013-06-03,8.4752,8.9983,8.4752,8.9698,20337,0
2013-06-04,9.0553,9.1405,8.884,8.9603,13060,0
2013-06-05,8.9413,8.9413,8.5703,8.808,15969,0
2013-06-06,8.7604,8.884,8.732,8.8462,10518,0
2013-06-07,8.8558,9.0459,8.7035,8.9128,17941,0
2013-06-10,8.884,9.652,8.884,9.4451,215123,0
2013-06-11,9.4273,9.465,9.0124,9.4174,39381,0
2013-06-12,9.465,9.652,9.3793,9.455,20333,0
2013-06-13,9.2265,9.636,9.2265,9.533,17167,0
2013-06-14,9.543,9.652,9.465,9.57,26698,0
2013-06-17,9.652,9.652,9.579,9.609,43629,0
2013-06-18,9.71,9.986,9.71,9.903,219428,0
2013-06-19,9.968,9.977,9.652,9.844,15266,0
2013-06-20,9.652,9.681,9.0363,9.3422,36008,0
2013-06-21,9.2757,9.921,8.3704,9.523,106906,0
2013-06-24,9.523,9.524,8.7035,9.4451,45136,0
2013-06-25,9.523,9.523,9.1217,9.2165,23131,0
2013-06-26,9.2165,9.523,8.8462,9.455,19103,0
2013-06-27,9.4451,9.503,9.2757,9.3783,7432,0
2013-06-28,9.3323,9.3422,9.1984,9.2757,15724,0
2013-07-01,9.3783,9.4749,8.9737,9.4749,15481,0
2013-07-02,9.4938,9.4938,9.0554,9.4174,15648,0
2013-07-03,9.4839,9.514,9.0841,9.3422,6983,0
2013-07-05,9.4749,9.543,9.3499,9.543,12104,0
2013-07-08,9.465,9.893,9.2165,9.4839,17547,0
2013-07-09,9.4174,9.748,9.2656,9.748,23610,0
2013-07-10,9.691,9.786,9.4749,9.71,10501,0
2013-07-11,9.72,9.748,9.3586,9.748,14981,0
2013-07-12,9.652,9.986,9.652,9.986,82660,0
2013-07-15,9.949,9.986,9.609,9.921,24047,0
2013-07-16,9.912,9.977,9.767,9.767,6957,0
2013-07-17,9.893,9.986,9.893,9.949,17157,0
2013-07-18,9.986,9.986,9.854,9.912,10018,0
2013-07-19,9.968,9.968,9.903,9.921,19443,0
2013-07-22,9.968,9.986,9.814,9.893,20980,0
2013-07-23,9.968,9.968,9.864,9.931,3915,0
2013-07-24,9.921,9.986,9.824,9.94,4311,0
2013-07-25,9.912,9.912,9.4451,9.854,10954,0
2013-07-26,9.795,9.893,9.2165,9.4749,33279,0
2013-07-29,9.552,9.786,9.2265,9.71,16119,0
2013-07-30,9.691,9.814,9.4362,9.652,7954,0
2013-07-31,9.777,9.794,9.609,9.691,5419,0
2013-08-01,9.786,9.806,9.3412,9.74,14953,0
2013-08-02,9.777,9.777,9.4968,9.542,4251,0
2013-08-05,9.72,9.72,9.3313,9.57,10934,0
2013-08-06,9.599,9.73,9.551,9.629,12849,0
2013-08-07,9.542,10.249,9.542,9.922,22054,0
2013-08-08,10.124,10.475,9.88,10.388,27955,0
2013-08-09,10.21,10.398,9.835,10.388,80524,0
2013-08-12,10.369,10.369,10.006,10.304,24509,0
2013-08-13,10.304,10.304,9.542,9.835,41024,0
2013-08-14,9.73,10.172,9.73,9.932,13865,0
2013-08-15,9.932,9.969,9.825,9.845,4083,0
2013-08-16,9.777,9.796,9.1482,9.681,34083,0
2013-08-19,9.542,9.922,9.542,9.777,16377,0
2013-08-20,9.757,9.893,9.636,9.645,3287,0
2013-08-21,9.72,9.72,8.9772,9.3576,17888,0
2013-08-22,9.3872,9.4263,8.6908,9.4263,42280,0
2013-08-23,9.397,9.397,8.8912,9.0343,39723,0
2013-08-26,9.0059,9.0343,8.7354,8.9486,28393,0
2013-08-27,8.8244,9.3412,8.8244,8.9295,11842,0
2013-08-28,8.9391,9.3313,8.9391,9.2547,1735,0
2013-08-29,9.2155,9.3412,8.901,9.2155,7974,0
2013-08-30,8.9325,9.71,8.9325,9.4263,6601,0
2013-09-03,9.4352,9.4352,9.0727,9.302,11735,0
2013-09-04,9.302,9.3216,9.1197,9.3118,13216,0
2013-09-05,9.1866,9.2449,8.9867,9.0631,17057,0
2013-09-06,9.0727,9.2058,8.8818,9.2058,14616,0
2013-09-09,9.0153,9.1578,8.8731,8.9676,37566,0
2013-09-10,8.9772,9.2547,8.8342,9.2547,9560,0
2013-09-11,8.9676,9.101,8.8244,8.9867,15354,0
2013-09-12,8.8912,8.9391,8.5573,8.8055,19861,0
2013-09-13,8.6814,8.777,8.5001,8.6718,18758,0
2013-09-16,8.5957,8.7576,8.4145,8.5383,50627,0
2013-09-17,8.5194,8.5383,8.0231,8.0423,47420,0
2013-09-18,8.0614,8.4238,7.9183,8.2331,39775,0
2013-09-19,8.1568,8.5288,8.0043,8.405,24959,0
2013-09-20,8.4525,8.5097,8.1949,8.3478,12290,0
2013-09-23,8.2235,8.2521,7.9183,8.2521,31552,0
2013-09-24,8.3381,8.462,8.0614,8.3953,5451,0
2013-09-25,8.405,8.5383,8.2044,8.5001,9959,0
2013-09-26,8.5383,8.9867,8.405,8.7959,17611,0
2013-09-27,9.3412,9.3412,8.7576,9.0059,27358,0
2013-09-30,9.0727,9.2256,8.5573,9.0823,25788,0
2013-10-01,9.1673,9.542,9.1673,9.465,29003,0
2013-10-02,9.4928,9.542,9.2058,9.542,31016,0
2013-10-03,9.4451,9.542,9.2845,9.3773,11635,0
2013-10-04,9.1673,9.532,9.0917,9.4164,13627,0
2013-10-07,9.503,9.542,9.2932,9.4451,15914,0
2013-10-08,9.532,9.532,9.302,9.3489,21699,0
2013-10-09,9.3773,9.532,9.3489,9.4451,7546,0
2013-10-10,9.542,9.542,9.3576,9.4065,27569,0
2013-10-11,9.4065,9.542,9.4065,9.532,8803,0
2013-10-14,9.542,9.542,9.4352,9.542,12579,0
2013-10-15,9.542,9.542,9.465,9.542,6230,0
2013-10-16,9.542,9.542,9.4928,9.542,9858,0
2013-10-17,9.542,9.959,9.4928,9.959,18030,0
2013-10-18,9.864,9.959,9.777,9.883,8343,0
2013-10-21,9.845,10.257,9.786,10.026,15721,0
2013-10-22,9.978,10.257,9.978,10.133,17819,0
2013-10-23,10.133,10.182,9.796,10.055,9537,0
2013-10-24,9.825,10.21,9.777,10.21,8281,0
2013-10-25,10.075,10.114,9.893,9.922,9959,0
2013-10-28,9.941,10.016,9.941,9.95,1466,0
2013-10-29,9.922,10.016,9.645,9.786,15305,0
2013-10-30,9.73,9.922,9.542,9.864,11217,0
2013-10-31,9.903,9.903,9.661,9.806,16092,0
2013-11-01,10.241,11.672,10.241,11.358,293068,0
2013-11-04,11.339,11.475,10.898,11.126,89257,0
2013-11-05,11.098,11.098,10.437,10.955,41885,0
2013-11-06,10.984,11.003,10.802,10.907,103374,0
2013-11-07,10.993,10.993,10.842,10.907,36887,0
2013-11-08,10.907,11.339,10.889,11.339,81209,0
2013-11-11,11.165,11.653,11.165,11.615,69922,0
2013-11-12,11.606,11.653,11.559,11.588,36698,0
2013-11-13,11.579,11.615,11.251,11.435,40551,0
2013-11-14,11.387,11.579,11.261,11.445,40554,0
2013-11-15,11.445,11.491,11.299,11.491,41387,0
2013-11-18,11.529,11.539,11.299,11.415,43479,0
2013-11-19,11.387,11.549,11.241,11.5,29894,0
2013-11-20,10.524,11.231,10.437,11.117,524153,0
2013-11-21,11.221,11.435,11.013,11.435,112669,0
2013-11-22,11.484,12.294,11.339,11.98,246032,0
2013-11-25,12.038,12.659,12.038,12.274,301220,0
2013-11-26,12.392,12.916,12.304,12.838,170991,0
2013-11-27,12.916,13.109,12.679,13.079,87481,0
2013-11-29,13.109,13.204,12.936,12.936,46855,0
2013-12-02,13.089,13.395,12.936,13.212,361107,0
2013-12-03,13.195,13.204,12.727,12.897,120299,0
2013-12-04,12.867,13.251,12.753,13.119,84863,0
2013-12-05,13.222,13.395,12.917,12.965,77867,0
2013-12-06,12.897,13.347,12.897,13.347,79434,0
2013-12-09,13.375,14.446,13.375,14.255,375008,0
2013-12-10,14.255,14.255,13.347,13.79,190850,0
2013-12-11,13.95,13.95,12.828,13.119,157403,0
2013-12-12,13.003,13.195,12.228,12.926,138591,0
2013-12-13,12.772,12.984,12.343,12.946,90303,0
2013-12-16,13.079,13.231,12.708,12.916,124480,0
2013-12-17,12.916,13.49,12.621,13.365,75914,0
2013-12-18,13.347,13.876,12.926,13.558,71177,0
2013-12-19,13.751,13.751,13.281,13.441,100650,0
2013-12-20,13.499,14.161,13.405,14.082,112475,0
2013-12-23,14.161,14.18,13.78,13.95,103786,0
2013-12-24,13.837,14.121,13.782,13.932,27875,0
2013-12-26,14.032,14.236,13.827,14.072,36475,0
2013-12-27,14.004,14.022,13.395,13.46,60517,0
2013-12-30,13.328,13.751,12.916,13.509,111309,0
2013-12-31,13.47,14.073,13.47,14.031,66383,0
2014-01-02,13.922,13.922,12.994,13.29,80968,0
2014-01-03,13.195,13.29,12.708,12.906,60158,0
2014-01-06,12.887,12.887,11.824,12.669,200255,0
2014-01-07,12.504,12.727,12.313,12.698,75670,0
2014-01-08,12.669,12.698,12.514,12.631,41179,0
2014-01-09,12.727,13.251,12.727,13.03,51841,0
2014-01-10,12.984,13.157,12.553,12.64,101486,0
2014-01-13,12.592,12.847,12.15,12.457,63651,0
2014-01-14,12.582,12.857,12.362,12.65,25920,0
2014-01-15,12.679,12.887,12.582,12.819,28839,0
2014-01-16,12.906,12.916,12.64,12.792,73474,0
2014-01-17,12.897,13.177,12.743,12.877,50797,0
2014-01-21,12.877,12.877,11.999,12.553,153430,0
2014-01-22,12.457,12.763,12.352,12.44,64173,0
2014-01-23,12.44,12.514,12.256,12.372,73267,0
2014-01-24,12.572,12.698,12.248,12.486,55024,0
2014-01-27,12.467,12.772,12.056,12.313,79851,0
2014-01-28,12.42,12.743,12.362,12.602,29737,0
2014-01-29,12.543,12.974,12.457,12.553,64489,0
2014-01-30,12.64,12.717,12.553,12.602,40981,0
2014-01-31,12.486,12.753,12.322,12.688,58396,0
2014-02-03,12.735,12.735,12.402,12.41,38942,0
2014-02-04,12.524,12.534,12.055,12.207,56671,0
2014-02-05,12.188,12.247,11.767,11.861,49725,0
2014-02-06,11.813,12.101,11.813,12.037,30190,0
2014-02-07,11.979,12.139,11.832,11.949,52395,0
2014-02-10,11.889,11.979,11.699,11.757,60673,0
2014-02-11,11.738,12.119,11.738,11.929,35497,0
2014-02-12,11.889,11.989,11.67,11.822,34785,0
2014-02-13,11.929,12.101,11.776,12.101,53595,0
2014-02-14,12.092,12.247,12.022,12.198,12026,0
2014-02-18,12.129,12.264,11.959,12.217,42741,0
2014-02-19,12.092,12.216,11.949,11.949,18840,0
2014-02-20,11.999,12.264,11.999,12.227,36023,0
2014-02-21,12.207,12.467,12.178,12.402,35197,0
2014-02-24,12.42,12.753,12.372,12.735,38093,0
2014-02-25,12.793,13.013,12.655,12.917,65075,0
2014-02-26,12.995,13.188,12.995,13.178,56705,0
2014-02-27,13.12,13.253,13.079,13.168,58726,0
2014-02-28,13.907,15.727,13.714,15.228,435058,0
2014-03-03,15.104,15.342,14.932,15.181,151603,0
2014-03-04,15.153,15.342,14.942,15.256,156759,0
2014-03-05,15.352,15.67,14.769,15.191,43386,0
2014-03-06,15.294,15.497,15.007,15.055,45452,0
2014-03-07,15.361,15.65,15.114,15.439,109052,0
2014-03-10,15.574,15.631,15.352,15.361,120278,0
2014-03-11,15.361,15.564,14.672,15.294,87303,0
2014-03-12,15.228,15.583,15.201,15.526,49115,0
2014-03-13,15.439,15.65,15.294,15.564,46785,0
2014-03-14,15.564,15.727,15.238,15.66,86244,0
2014-03-17,15.727,16.15,15.516,16.016,168414,0
2014-03-18,16.055,16.33,16.026,16.205,122814,0
2014-03-19,16.301,16.532,16.195,16.294,122152,0
2014-03-20,16.294,16.484,16.186,16.294,72812,0
2014-03-21,16.398,16.493,16.112,16.215,93795,0
2014-03-24,16.254,16.542,15.622,16.301,143110,0
2014-03-25,16.311,16.417,15.804,16.34,58339,0
2014-03-26,16.398,16.723,16.301,16.446,88742,0
2014-03-27,16.601,16.877,16.542,16.802,72876,0
2014-03-28,16.611,16.887,16.456,16.733,74708,0
2014-03-31,16.733,17.646,16.562,17.569,202466,0
2014-04-01,17.608,17.646,17.309,17.608,115310,0
2014-04-02,17.646,17.739,17.337,17.7,57037,0
2014-04-03,17.7,18.086,17.7,17.932,87050,0
2014-04-04,17.952,18.195,17.445,17.808,112782,0
2014-04-07,17.673,18.145,17.28,17.942,167129,0
2014-04-08,17.838,18.002,17.739,17.828,68256,0
2014-04-09,17.739,17.982,17.521,17.903,67426,0
2014-04-10,18.096,18.106,17.759,17.972,42859,0
2014-04-11,17.962,18.175,17.569,17.884,49178,0
2014-04-14,17.617,18.817,17.598,18.354,170505,0
2014-04-15,18.42,18.526,17.893,18.449,70159,0
2014-04-16,18.623,18.922,18.467,18.817,98773,0
2014-04-17,18.913,19.111,18.746,19.053,105672,0
2014-04-21,19.111,20.024,19.082,19.657,196170,0
2014-04-22,19.897,20.292,19.686,19.887,151869,0
2014-04-23,20.091,20.14,19.226,19.458,90532,0
2014-04-24,19.582,19.745,18.467,18.691,219031,0
2014-04-25,18.681,18.95,18.375,18.671,89606,0
2014-04-28,18.788,19.375,18.671,19.023,156048,0
2014-04-29,19.179,19.179,18.742,19.102,83649,0
2014-04-30,19.072,19.102,18.364,18.633,117658,0
2014-05-01,18.73,18.969,18.25,18.297,125434,0
2014-05-02,19.257,19.459,18.73,19.266,245819,0
2014-05-05,19.356,19.747,18.798,19.649,157199,0
2014-05-06,19.649,19.785,19.257,19.584,139989,0
2014-05-07,19.86,19.86,19.366,19.431,157120,0
2014-05-08,19.488,19.612,19.306,19.384,86281,0
2014-05-09,19.336,19.86,19.19,19.747,100890,0
2014-05-12,19.929,21.224,19.803,20.956,253481,0
2014-05-13,20.89,21.35,20.651,20.736,212966,0
2014-05-14,20.708,20.9,20.189,20.679,110957,0
2014-05-15,20.399,21.674,20.399,21.399,128075,0
2014-05-16,21.369,21.369,20.773,21.112,93291,0
2014-05-19,20.9,23.215,20.9,22.945,256078,0
2014-05-20,23.06,23.06,22.216,22.609,150909,0
2014-05-21,22.572,23.407,22.552,23.377,154944,0
2014-05-22,23.436,23.465,22.869,23.254,186076,0
2014-05-23,23.387,23.387,22.926,23.003,114620,0
2014-05-27,23.377,23.407,22.476,22.743,193957,0
2014-05-28,22.676,23.146,22.245,22.945,100257,0
2014-05-29,22.945,23.013,22.763,22.879,109015,0
2014-05-30,22.783,23.051,22.1,22.513,172983,0
2014-06-02,22.369,22.369,19.442,20.007,603538,0
2014-06-03,19.517,20.543,18.855,20.303,290524,0
2014-06-04,20.189,20.822,19.989,20.553,175496,0
2014-06-05,20.295,21.66,20.218,21.457,168037,0
2014-06-06,21.573,22.733,21.429,22.226,181644,0
2014-06-09,23.127,24.741,22.859,23.033,517575,0
2014-06-10,23.195,23.704,22.954,23.309,200322,0
2014-06-11,23.367,23.791,23.089,23.52,360276,0
2014-06-12,23.781,24.144,23.254,23.377,212330,0
2014-06-13,23.539,23.83,23.176,23.254,132211,0
2014-06-16,23.273,23.465,23.051,23.282,190794,0
2014-06-17,23.235,24.29,23.166,24.212,194572,0
2014-06-18,24.203,24.972,24.057,24.944,141865,0
2014-06-19,24.972,25.081,24.414,24.78,91573,0
2014-06-20,24.818,25.193,24.462,25.078,189326,0
2014-06-23,24.944,25.549,24.636,24.991,217672,0
2014-06-24,25.001,25.432,24.503,24.693,178377,0
2014-06-25,24.502,25.145,24.432,24.886,114194,0
2014-06-26,24.895,24.905,24.358,24.482,132654,0
2014-06-27,24.281,24.693,23.301,23.301,1811009,0
2014-06-30,23.51,24.541,23.06,24.492,248237,0
2014-07-01,24.482,24.972,24.155,24.349,161130,0
2014-07-02,24.241,24.531,23.07,23.107,248526,0
2014-07-03,23.107,23.502,22.235,22.753,284868,0
2014-07-07,22.666,22.666,21.159,21.944,505845,0
2014-07-08,21.994,22.945,21.582,22.708,321706,0
2014-07-09,22.666,23.035,22.476,22.753,140713,0
2014-07-10,22.485,22.693,21.964,22.562,110613,0
2014-07-11,22.552,22.552,22.137,22.291,121510,0
2014-07-14,22.255,22.638,22.207,22.609,191333,0
2014-07-15,22.628,22.851,22.283,22.398,96309,0
2014-07-16,22.552,22.552,21.74,21.783,232772,0
2014-07-17,21.669,22.147,21.477,21.549,123856,0
2014-07-18,21.754,22.428,21.563,22.31,127213,0
2014-07-21,22.013,22.306,21.687,21.934,143831,0
2014-07-22,22.119,22.763,22.119,22.398,74340,0
2014-07-23,22.418,22.494,22.187,22.291,73494,0
2014-07-24,22.32,22.638,22.197,22.345,88177,0
2014-07-25,22.245,22.245,21.611,21.716,102775,0
2014-07-28,21.716,23.609,21.274,23.397,453383,0
2014-07-29,25.261,25.261,22.11,22.177,422101,0
2014-07-30,22.388,22.686,19.841,19.959,455002,0
2014-07-31,19.869,19.997,18.949,19.402,338143,0
2014-08-01,19.141,20.671,18.976,20.516,938424,0
2014-08-04,20.535,21.2,20.343,21.094,297964,0
2014-08-05,21.133,21.161,19.747,20.122,266047,0
2014-08-06,20.065,20.764,19.766,20.516,198917,0
2014-08-07,20.679,21.065,20.44,20.506,194966,0
2014-08-08,20.689,20.853,20.296,20.343,104305,0
2014-08-11,20.352,21.507,20.093,21.161,297476,0
2014-08-12,21.143,21.323,20.833,21.046,307520,0
2014-08-13,21.161,21.892,21.006,21.738,367990,0
2014-08-14,21.805,22.21,21.747,22.113,134002,0
2014-08-15,22.354,22.461,21.776,22.093,196657,0
2014-08-18,22.219,22.594,22.093,22.556,166101,0
2014-08-19,22.585,23.028,22.44,22.939,175148,0
2014-08-20,22.89,23.084,21.672,21.766,225761,0
2014-08-21,21.892,23.037,21.603,22.479,180953,0
2014-08-22,22.451,23.352,22.316,23.047,185438,0
2014-08-25,23.372,24.188,23.24,23.624,327089,0
2014-08-26,23.757,23.913,23.342,23.422,271758,0
2014-08-27,23.614,23.624,22.882,22.939,206846,0
2014-08-28,22.9,23.084,21.967,22.18,246561,0
2014-08-29,22.642,24.008,22.479,23.757,562720,0
2014-09-02,23.777,24.718,23.313,24.257,409777,0
2014-09-03,24.43,24.768,23.594,24.19,247128,0
2014-09-04,24.316,24.642,23.923,23.951,194353,0
2014-09-05,23.904,24.7,23.855,24.421,125361,0
2014-09-08,24.469,25.45,24.449,25.249,197016,0
2014-09-09,25.259,25.277,24.402,24.606,143424,0
2014-09-10,24.68,25.153,24.68,25.009,100590,0
2014-09-11,24.979,25.085,23.865,24.016,157889,0
2014-09-12,23.855,23.923,22.662,22.873,202495,0
2014-09-15,22.652,22.817,21.883,22.314,169660,0
2014-09-16,22.295,23.422,22.016,23.306,215778,0
2014-09-17,23.306,24.121,23.122,23.497,164066,0
2014-09-18,23.681,23.885,22.978,23.22,107566,0
2014-09-19,23.287,23.469,22.488,23.008,225102,0
2014-09-22,22.91,23.019,22.451,22.757,104002,0
2014-09-23,22.566,23.259,22.442,23.037,192060,0
2014-09-24,23.028,23.191,22.632,22.968,116895,0
2014-09-25,23.037,23.21,22.451,23.093,156630,0
2014-09-26,23.342,24.951,23.093,24.863,323738,0
2014-09-29,24.528,26.116,24.121,25.864,346224,0
2014-09-30,25.864,27.142,25.315,27.018,582134,0
2014-10-01,27.018,27.067,25.344,25.623,338189,0
2014-10-02,25.731,27.289,25.707,26.941,302771,0
2014-10-03,27.142,28.038,26.969,27.981,278599,0
2014-10-06,28.413,29.221,27.991,28.058,354269,0
2014-10-07,28.077,28.937,26.931,28.031,248633,0
2014-10-08,28.031,29.405,27.482,29.25,337942,0
2014-10-09,29.25,29.385,27.556,27.807,264238,0
2014-10-10,27.661,28.696,26.74,27.249,284555,0
2014-10-13,26.959,27.423,25.603,25.721,310673,0
2014-10-14,25.786,26.412,25.287,26.248,174144,0
2014-10-15,25.913,26.931,25.488,26.865,197620,0
2014-10-16,26.192,28.26,25.916,28.067,243377,0
2014-10-17,28.614,29.135,27.941,28.26,233899,0
2014-10-20,28.652,30.519,28.432,29.164,267163,0
2014-10-21,29.623,31.26,29.577,31.231,407752,0
2014-10-22,31.531,32.541,30.481,30.558,275736,0
2014-10-23,31.192,31.549,29.085,29.769,388878,0
2014-10-24,29.893,31.309,29.769,31.241,255549,0
2014-10-27,31.26,32.501,30.923,32.26,243242,0
2014-10-28,33.031,33.621,32.644,33.529,333050,0
2014-10-29,33.762,33.943,32.848,33.444,203948,0
2014-10-30,33.695,34.069,33.251,34.021,252739,0
2014-10-31,34.436,35.658,31.459,32.21,597385,0
2014-11-03,30.931,31.161,27.504,29.273,1076295,0
2014-11-04,29.264,29.429,27.714,28.119,427034,0
2014-11-05,28.119,29.278,28.082,29.015,430726,0
2014-11-06,28.727,28.794,24.865,25.126,748642,0
2014-11-07,24.431,25.943,24.308,25.166,447918,0
2014-11-10,25.068,26.136,25.068,25.943,264571,0
2014-11-11,25.896,26.07,24.846,25.166,197324,0
2014-11-12,25.068,25.146,24.413,24.817,303132,0
2014-11-13,24.817,25.356,23.837,24.113,241904,0
2014-11-14,24,24.662,23.672,23.808,166993,0
2014-11-17,23.758,24.084,23.152,23.231,219929,0
2014-11-18,23.288,23.876,23.288,23.535,163911,0
2014-11-19,24.055,25.51,23.837,25.252,323864,0
2014-11-20,25.04,25.597,24.501,24.808,232531,0
2014-11-21,24.894,25.203,23.498,23.886,233010,0
2014-11-24,23.847,24.192,22.887,23.297,307309,0
2014-11-25,23.498,24.386,23.333,24.338,270599,0
2014-11-26,24.441,24.856,24.328,24.423,156750,0
2014-11-28,24.51,24.55,23.827,24.318,131622,0
2014-12-01,24.318,24.318,22.717,22.817,259563,0
2014-12-02,22.817,23.343,22.817,23.056,187806,0
2014-12-03,23.056,23.692,22.938,23.048,185290,0
2014-12-04,23.048,23.98,23.038,23.625,143025,0
2014-12-05,23.662,24.413,23.662,24.018,161049,0
2014-12-08,24.028,25.174,23.719,24.846,307096,0
2014-12-09,24.608,25.356,24.074,25.203,171122,0
2014-12-10,25.146,25.734,24.318,24.403,218474,0
2014-12-11,24.431,24.894,24.289,24.431,160569,0
2014-12-12,24.192,24.875,24.182,24.289,143048,0
2014-12-15,24.338,24.769,23.182,23.545,176953,0
2014-12-16,23.383,24.028,23.211,23.545,221162,0
2014-12-17,23.555,24.201,23.383,24.018,110844,0
2014-12-18,24.423,24.501,23.393,23.866,144627,0
2014-12-19,23.97,24.55,23.535,23.962,193415,0
2014-12-22,23.943,24.239,23.565,23.692,91354,0
2014-12-23,23.876,24.338,23.103,23.924,148209,0
2014-12-24,23.924,24.357,23.924,24.357,97848,0
2014-12-26,24.357,24.972,24.357,24.702,88906,0
2014-12-29,24.74,24.923,24.254,24.386,90026,0
2014-12-30,24.143,25.107,24.143,24.279,126023,0
2014-12-31,24.386,24.464,23.103,23.26,612232,0
2015-01-02,23.585,23.788,22.285,22.727,243525,0
2015-01-05,22.642,23.591,22.642,23.172,158551,0
2015-01-06,24.038,24.913,23.615,24.423,325074,0
2015-01-07,24.76,25.569,24.75,25.453,186423,0
2015-01-08,25.569,26.07,25.107,25.174,161927,0
2015-01-09,25.271,25.395,24.491,24.798,106571,0
2015-01-12,24.923,25.365,24.625,24.981,127231,0
2015-01-13,24.913,25.596,24.71,25.174,156586,0
2015-01-14,25.001,25.473,24.846,25.271,96055,0
2015-01-15,25.262,25.29,24.655,24.836,111057,0
2015-01-16,24.74,25.636,24.654,25.587,123660,0
2015-01-20,25.686,25.914,25.242,25.55,110889,0
2015-01-21,25.356,25.714,24.943,25.616,144142,0
2015-01-22,25.696,26.772,25.55,26.753,212075,0
2015-01-23,26.839,26.944,26.32,26.618,111236,0
2015-01-26,26.484,27.081,25.914,27.032,99919,0
2015-01-27,26.791,27.862,26.744,27.842,153574,0
2015-01-28,28.178,28.794,27.927,28.543,225710,0
2015-01-29,28.63,29.064,28.438,29.064,139785,0
2015-01-30,29.219,29.257,28.029,28.062,159361,0
2015-02-02,28.043,28.764,27.521,28.687,115284,0
2015-02-03,28.765,29.284,28.745,29.274,144258,0
2015-02-04,29.274,29.537,29.025,29.179,98177,0
2015-02-05,29.257,29.537,28.63,29.015,113335,0
2015-02-06,29.073,29.44,28.804,29.006,83456,0
2015-02-09,28.834,28.96,28.147,28.275,148456,0
2015-02-10,28.275,28.92,28.197,28.824,111047,0
2015-02-11,28.872,29.151,28.515,28.92,87745,0
2015-02-12,29.092,29.469,28.687,28.853,62251,0
2015-02-13,28.824,28.986,28.408,28.571,80366,0
2015-02-17,28.256,28.658,28.236,28.398,87932,0
2015-02-18,28.349,28.92,28.275,28.853,79829,0
2015-02-19,28.843,28.986,27.503,27.985,177894,0
2015-02-20,27.916,28.034,26.685,27.398,211075,0
2015-02-23,27.408,27.786,26.808,27.771,93931,0
2015-02-24,27.57,28.275,27.474,27.675,74246,0
2015-02-25,27.751,28.226,27.261,27.781,75501,0
2015-02-26,27.831,29.228,27.761,29.015,157373,0
2015-02-27,29.294,30.723,27.811,27.887,256009,0
2015-03-02,27.955,29.748,27.955,29.025,200212,0
2015-03-03,29.112,29.112,27.474,28.388,137659,0
2015-03-04,27.58,28.524,27.474,28.071,84961,0
2015-03-05,28.265,28.486,27.135,27.358,398558,0
2015-03-06,27.192,27.975,27,27.907,143675,0
2015-03-09,27.851,28.005,27.59,27.781,91288,0
2015-03-10,27.484,27.955,27.368,27.751,97097,0
2015-03-11,27.955,27.955,27.445,27.647,56122,0
2015-03-12,27.868,28.911,27.647,28.765,119193,0
2015-03-13,28.775,28.996,28.418,28.448,65459,0
2015-03-16,28.668,28.882,28.265,28.408,72304,0
2015-03-17,28.428,28.658,28.157,28.302,44193,0
2015-03-18,28.157,28.515,27.713,28.062,74379,0
2015-03-19,28.302,28.302,27.801,28.167,67429,0
2015-03-20,28.312,28.322,27.089,28.025,128115,0
2015-03-23,27.897,29.778,27.897,29.488,148863,0
2015-03-24,29.209,29.469,28.562,29.082,77596,0
2015-03-25,29.122,29.402,28.668,28.727,75312,0
2015-03-26,28.658,28.658,28.015,28.388,62657,0
2015-03-27,28.543,28.543,27.117,27.665,127700,0
2015-03-30,27.771,28.765,27.694,28.349,74275,0
2015-03-31,28.496,30.693,28.177,29.498,467274,0
2015-04-01,29.274,30.393,29.034,30.327,122824,0
2015-04-02,30.365,30.549,29.015,29.073,69089,0
2015-04-06,29.015,29.43,28.61,29.383,89005,0
2015-04-07,29.43,29.806,28.939,29.064,55834,0
2015-04-08,29.294,30.384,29.064,30.136,105810,0
2015-04-09,30.211,30.422,29.72,30.136,149647,0
2015-04-10,30.413,30.616,28.745,30.126,223450,0
2015-04-13,30.24,30.269,29.469,29.892,84129,0
2015-04-14,29.788,29.788,28.824,29.092,81951,0
2015-04-15,29.092,29.383,28.872,28.939,67124,0
2015-04-16,28.843,29.294,28.408,29.209,95505,0
2015-04-17,28.986,28.986,28.081,28.448,120646,0
2015-04-20,28.534,29.209,28.312,29.151,118137,0
2015-04-21,29.169,29.284,28.275,28.986,103998,0
2015-04-22,29.092,29.595,28.775,29.546,65362,0
2015-04-23,29.575,29.797,29.054,29.102,76869,0
2015-04-24,28.873,29.478,28.873,29.228,53894,0
2015-04-27,29.363,29.565,28.275,28.398,79982,0
2015-04-28,28.358,29.006,28.062,28.717,42817,0
2015-04-29,28.658,29.034,28.246,28.717,63383,0
2015-04-30,28.524,28.571,26.41,27.8,256404,0
2015-05-01,27.646,27.646,23.997,24.709,382794,0
2015-05-04,25.444,26.534,25.212,25.598,204918,0
2015-05-05,25.414,25.668,24.421,24.963,174769,0
2015-05-06,24.991,25.791,24.681,25.716,172915,0
2015-05-07,25.618,25.955,25.107,25.628,97408,0
2015-05-08,25.829,26.4,25.589,26.113,178914,0
2015-05-11,25.736,26.131,25.166,25.366,100178,0
2015-05-12,25.552,25.552,24.808,25.203,117749,0
2015-05-13,25.212,25.405,24.479,25.156,129496,0
2015-05-14,25.252,26.053,25.136,25.678,252882,0
2015-05-15,25.571,25.571,24.661,24.894,58019,0
2015-05-18,24.817,25.764,24.817,25.688,110183,0
2015-05-19,25.839,25.839,25.166,25.638,102162,0
2015-05-20,25.571,25.571,24.972,25.262,89820,0
2015-05-21,25.116,25.271,24.538,24.808,91374,0
2015-05-22,24.769,25.126,24.374,24.759,72311,0
2015-05-26,24.518,24.739,24.19,24.634,96707,0
2015-05-27,24.643,25.252,24.439,25.174,70964,0
2015-05-28,24.972,25.271,24.691,24.719,62953,0
2015-05-29,24.729,25.156,24.518,24.788,84432,0
2015-06-01,24.788,25.194,24.557,24.798,85497,0
2015-06-02,24.548,25.02,24.257,24.439,109697,0
2015-06-03,24.538,24.701,24.19,24.615,190517,0
2015-06-04,24.479,24.827,24.459,24.548,53041,0
2015-06-05,24.779,24.904,24.479,24.759,71483,0
2015-06-08,23.591,24.267,23.216,23.94,300329,0
2015-06-09,23.727,24.131,23.688,23.911,137619,0
2015-06-10,23.987,24.43,23.668,24.063,98010,0
2015-06-11,24.035,24.459,23.717,24.411,59655,0
2015-06-12,24.402,24.615,24.277,24.479,56150,0
2015-06-15,24.19,24.972,23.737,24.567,161509,0
2015-06-16,24.548,25.338,24.267,25.203,105151,0
2015-06-17,25.098,25.203,24.364,24.729,87643,0
2015-06-18,24.856,25.059,24.671,24.904,109502,0
2015-06-19,24.953,25.001,24.141,24.151,114580,0
2015-06-22,24.072,24.121,22.963,23.697,385486,0
2015-06-23,23.764,24.606,23.435,24.469,141432,0
2015-06-24,24.479,24.749,23.697,23.737,97175,0
2015-06-25,23.901,24.072,23.023,23.186,152393,0
2015-06-26,23.265,23.814,23.117,23.196,480279,0
2015-06-29,23.156,23.512,22.453,23.023,154672,0
2015-06-30,23.216,23.64,22.811,23.359,680802,0
2015-07-01,23.949,24.459,23.697,23.901,229987,0
2015-07-02,24.151,24.208,23.737,23.823,69618,0
2015-07-06,23.911,24.199,23.591,23.94,87851,0
2015-07-07,23.911,24.297,23.457,24.131,83085,0
2015-07-08,23.901,23.921,23.292,23.429,38539,0
2015-07-09,23.504,23.63,23.003,23.07,64643,0
2015-07-10,23.216,23.707,22.915,23.688,50141,0
2015-07-13,23.697,24.577,23.611,23.901,104738,0
2015-07-14,23.901,24.411,23.843,24.277,107470,0
2015-07-15,24.336,25.001,24.336,24.634,114198,0
2015-07-16,24.749,24.913,24.063,24.346,111677,0
2015-07-17,24.439,24.615,24.092,24.567,73657,0
2015-07-20,24.479,24.479,23.226,23.319,165549,0
2015-07-21,23.419,24.015,23.265,23.911,80807,0
2015-07-22,23.843,24.072,23.437,23.764,87334,0
2015-07-23,23.852,24.082,23.089,23.283,119033,0
2015-07-24,23.349,23.678,22.761,23.117,143587,0
2015-07-27,23.051,23.245,22.925,23.042,58120,0
2015-07-28,23.166,23.255,22.711,22.821,85780,0
2015-07-29,22.684,23.107,22.384,22.656,53248,0
2015-07-30,22.616,23.014,22.453,22.925,50884,0
2015-07-31,23.051,23.487,22.664,22.811,56881,0
2015-08-03,22.731,23.593,22.731,23.197,79779,0
2015-08-04,23.177,23.613,22.731,23.438,143963,0
2015-08-05,23.642,24.037,23.34,23.533,150684,0
2015-08-06,23.903,24.882,23.024,23.913,196919,0
2015-08-07,23.816,23.884,23.004,23.603,94836,0
2015-08-10,23.796,24.665,23.237,23.284,95975,0
2015-08-11,23.177,23.766,22.955,23.729,108868,0
2015-08-12,23.34,23.746,22.868,23.66,68361,0
2015-08-13,23.593,23.613,23.108,23.167,71257,0
2015-08-14,23.098,23.583,23.051,23.533,44781,0
2015-08-17,23.514,23.854,22.829,23.275,138171,0
2015-08-18,23.207,23.33,22.132,22.394,196501,0
2015-08-19,22.355,22.721,22.171,22.463,183676,0
2015-08-20,22.335,22.529,21.476,21.505,83980,0
2015-08-21,21.176,21.64,20.314,21.196,114591,0
2015-08-24,19.706,21.176,19.562,20.324,110272,0
2015-08-25,20.808,21.214,20.566,20.655,90598,0
2015-08-26,21.02,21.128,20.353,21.05,162785,0
2015-08-27,21.138,21.438,20.741,21.05,71362,0
2015-08-28,21.04,21.079,20.324,21.07,161337,0
2015-08-31,21.07,21.495,21.05,21.186,92665,0
2015-09-01,20.856,21.34,20.703,20.759,90080,0
2015-09-02,20.953,21.553,20.655,21.349,74050,0
2015-09-03,21.408,21.505,20.768,21.176,50471,0
2015-09-04,20.875,21.119,20.798,20.972,57811,0
2015-09-08,21.311,21.368,20.982,21.128,67533,0
2015-09-09,21.359,21.408,21.03,21.119,49642,0
2015-09-10,20.943,21.263,20.925,21.196,46603,0
2015-09-11,21.109,21.359,21.01,21.166,33923,0
2015-09-14,21.263,21.273,20.885,20.953,57502,0
2015-09-15,20.895,21.378,20.856,20.982,39403,0
2015-09-16,21.01,21.378,20.703,21.273,69707,0
2015-09-17,21.128,23.177,21.02,23.051,133288,0
2015-09-18,22.636,23.35,22.579,22.626,107351,0
2015-09-21,22.751,22.915,22.315,22.711,52745,0
2015-09-22,22.51,22.701,21.948,22.017,60191,0
2015-09-23,21.988,22.211,21.854,21.928,52101,0
2015-09-24,21.854,22.286,21.495,21.892,56189,0
2015-09-25,22.066,22.229,21.311,21.359,85115,0
2015-09-28,21.368,22.721,21.263,22.529,97462,0
2015-09-29,22.771,22.771,21.883,22.239,68567,0
2015-09-30,22.549,24.174,22.463,23.227,125656,0
2015-10-01,23.098,23.69,22.761,23.089,74050,0
2015-10-02,22.935,23.709,22.781,23.266,100835,0
2015-10-05,23.36,24.609,23.36,24.319,55095,0
2015-10-06,24.164,24.83,23.942,24.027,51193,0
2015-10-07,24.134,24.85,23.969,24.404,61122,0
2015-10-08,24.404,24.85,23.746,24.675,50365,0
2015-10-09,24.802,25.488,24.404,25.257,66189,0
2015-10-12,26.01,27.645,25.865,26.977,134032,0
2015-10-13,27.123,27.895,26.629,26.754,108282,0
2015-10-14,26.659,26.997,26.271,26.301,58950,0
2015-10-15,26.271,27.5,26.223,27.364,53468,0
2015-10-16,27.49,27.895,27.006,27.519,41471,0
2015-10-19,27.537,28.338,27.432,28.235,106651,0
2015-10-20,28.418,29.965,28.142,29.887,189762,0
2015-10-21,29.811,30.186,29.045,29.045,125242,0
2015-10-22,29.366,30.168,28.776,30.041,107040,0
2015-10-23,30.168,30.546,29.684,30.091,83358,0
2015-10-26,30.323,30.893,29.801,30.168,115210,0
2015-10-27,30.196,30.438,29.423,29.859,81599,0
2015-10-28,29.965,31.078,29.733,31.078,109420,0
2015-10-29,30.787,31.135,30.505,30.68,123086,0
2015-10-30,30.853,30.853,29.75,29.809,71662,0
2015-11-02,29.828,30.158,29.76,30.011,122539,0
2015-11-03,29.915,30.119,29.402,29.402,85602,0
2015-11-04,29.402,29.925,29.334,29.488,120438,0
2015-11-05,29.8,30.719,28.694,28.909,138058,0
2015-11-06,29.023,30.253,28.889,30.089,139195,0
2015-11-09,30.457,31.579,29.596,30.021,140483,0
2015-11-10,29.925,30.495,29.199,30.031,101712,0
2015-11-11,30.234,30.408,29.633,30.059,63815,0
2015-11-12,29.731,29.944,28.414,28.511,63403,0
2015-11-13,28.655,28.955,28.483,28.617,90766,0
2015-11-16,28.492,28.492,27.919,27.968,108320,0
2015-11-17,27.854,28.511,27.291,27.784,167177,0
2015-11-18,28.028,29.16,26.544,27.3,193510,0
2015-11-19,27.348,27.426,26.622,26.738,106977,0
2015-11-20,26.777,27.6,26.738,27.182,141156,0
2015-11-23,27.358,27.824,26.662,27.541,136611,0
2015-11-24,27.774,28.364,26.824,28.298,157058,0
2015-11-25,28.23,29.169,28.23,28.899,121228,0
2015-11-27,29.052,29.081,28.008,28.181,38515,0
2015-11-30,28.191,28.645,27.649,27.687,92108,0
2015-12-01,27.774,27.988,27.408,27.61,129867,0
2015-12-02,27.658,28.899,27.62,28.801,130656,0
2015-12-03,28.811,29.633,28.307,28.617,91423,0
2015-12-04,28.53,29.032,28.483,28.714,66085,0
2015-12-07,28.617,29.032,28.289,28.879,78168,0
2015-12-08,28.704,29.028,28.201,28.269,85873,0
2015-12-09,28.259,29.265,28.028,28.394,81782,0
2015-12-10,28.394,29.14,27.948,28.704,99750,0
2015-12-11,28.22,28.964,28.084,28.25,70733,0
2015-12-14,28.211,29.189,28.211,29.165,125926,0
2015-12-15,29.265,29.741,29.121,29.42,87772,0
2015-12-16,29.702,29.925,29.42,29.867,58343,0
2015-12-17,29.944,30.011,29.518,29.557,48843,0
2015-12-18,29.392,29.692,28.404,28.404,134754,0
2015-12-21,27.716,28.075,26.167,28.028,247203,0
2015-12-22,28.151,28.414,27.348,28.22,89077,0
2015-12-23,28.558,28.947,28.181,28.84,74966,0
2015-12-24,28.762,29.42,28.608,29.189,49547,0
2015-12-28,28.994,29.062,28.298,28.607,66869,0
2015-12-29,28.655,29.731,28.483,29.586,53319,0
2015-12-30,29.498,29.702,29.101,29.15,38634,0
2015-12-31,29.023,29.538,28.473,28.627,76639,0
2016-01-04,27.978,27.978,27.266,27.919,114533,0
2016-01-05,28.065,28.161,27.445,27.864,62671,0
2016-01-06,27.6,27.998,27.504,27.814,67875,0
2016-01-07,27.541,27.794,27.388,27.591,98681,0
2016-01-08,27.591,27.774,26.814,26.941,134837,0
2016-01-11,26.904,26.97,25.16,25.228,145143,0
2016-01-12,25.344,25.684,24.348,24.985,112617,0
2016-01-13,25.12,25.48,23.531,23.823,88228,0
2016-01-14,24.21,24.328,23.611,23.745,77348,0
2016-01-15,23.263,23.561,22.575,23.058,72888,0
2016-01-19,22.836,23.823,22.836,23.737,173994,0
2016-01-20,23.388,24.637,22.788,24.23,93615,0
2016-01-21,24.192,24.403,23.571,24.182,66536,0
2016-01-22,24.491,24.792,24.045,24.491,56391,0
2016-01-25,24.386,24.609,23.408,23.485,45676,0
2016-01-26,23.621,23.96,23.378,23.551,33561,0
2016-01-27,23.531,23.65,22.788,22.808,47976,0
2016-01-28,23.021,23.369,22.758,22.981,69975,0
2016-01-29,23.135,24.213,22.703,24.01,69737,0
2016-02-01,23.963,24.99,23.106,24.455,86550,0
2016-02-02,24.262,24.962,23.845,23.981,34224,0
2016-02-03,24.166,24.204,23.088,23.301,46040,0
2016-02-04,23.273,23.466,22.788,22.912,51809,0
2016-02-05,22.846,22.971,22.011,22.08,52655,0
2016-02-08,21.971,22.698,21.877,22.603,37879,0
2016-02-09,22.31,22.678,21.704,22.215,26403,0
2016-02-10,22.468,23.011,22.001,22.34,27999,0
2016-02-11,22.07,22.612,21.596,22.35,36979,0
2016-02-12,22.593,23.096,22.215,22.282,53351,0
2016-02-16,22.505,22.778,21.971,22.419,70559,0
2016-02-17,22.612,23.369,22.612,23.126,56160,0
2016-02-18,23.126,23.963,22.808,23.399,98684,0
2016-02-19,23.359,24.136,23.359,23.69,42330,0
2016-02-22,24.001,24.001,23.533,23.776,46260,0
2016-02-23,23.613,23.981,23.583,23.593,44805,0
2016-02-24,23.399,23.864,23.215,23.68,38761,0
2016-02-25,23.68,23.864,22.632,23.185,74727,0
2016-02-26,23.235,23.845,22.524,22.922,81772,0
2016-02-29,22.922,23.963,22.922,23.195,71607,0
2016-03-01,23.088,23.816,23.031,23.816,61031,0
2016-03-02,23.719,24.141,23.429,23.766,62081,0
2016-03-03,23.29,23.854,23.259,23.613,58974,0
2016-03-04,23.533,23.603,23.021,23.419,92482,0
2016-03-07,23.291,23.291,19.817,20.478,329150,0
2016-03-08,19.992,21.128,18.944,19.263,187527,0
2016-03-09,19.187,19.944,18.458,18.643,116243,0
2016-03-10,18.721,19.119,18.458,18.595,126293,0
2016-03-11,18.711,19.409,18.536,19.224,182436,0
2016-03-14,20.002,20.322,19.273,20.078,230578,0
2016-03-15,19.894,20.078,19.457,19.807,131448,0
2016-03-16,19.789,20.118,19.789,19.963,79722,0
2016-03-17,19.789,20.117,19.526,19.595,109384,0
2016-03-18,19.741,19.741,19.167,19.526,92923,0
2016-03-21,19.526,19.919,19.273,19.595,103943,0
2016-03-22,19.585,19.731,19.353,19.526,107751,0
2016-03-23,19.566,19.566,19.263,19.343,215366,0
2016-03-24,19.409,19.556,18.128,18.789,136213,0
2016-03-28,18.789,18.871,18.273,18.741,50682,0
2016-03-29,18.751,19.215,18.751,19.167,132948,0
2016-03-30,19.195,19.471,18.828,19.353,48618,0
2016-03-31,19.363,19.604,18.944,19.08,84580,0
2016-04-01,19.012,19.119,18.731,18.828,39717,0
2016-04-04,18.692,19.205,18.536,18.614,111633,0
2016-04-05,18.536,18.751,17.954,18.372,165533,0
2016-04-06,18.313,18.595,18.198,18.575,81409,0
2016-04-07,18.477,18.828,18.342,18.42,62969,0
2016-04-08,18.44,18.585,18.099,18.565,82403,0
2016-04-11,18.536,18.643,17.789,17.809,137192,0
2016-04-12,17.779,18.227,17.468,17.954,113869,0
2016-04-13,17.994,18.672,17.994,18.497,67315,0
2016-04-14,18.467,18.605,18.05,18.198,74145,0
2016-04-15,18.198,18.198,17.681,17.876,45487,0
2016-04-18,17.645,18.108,17.645,17.974,75789,0
2016-04-19,17.866,18.099,17.799,18.079,94638,0
2016-04-20,18.108,18.759,18.108,18.575,59691,0
2016-04-21,18.497,18.682,18.352,18.458,125960,0
2016-04-22,18.392,18.672,18.326,18.614,29620,0
2016-04-25,18.643,18.769,18.099,18.148,34738,0
2016-04-26,18.168,18.372,17.847,18.372,25546,0
2016-04-27,18.313,18.43,18.118,18.382,108267,0
2016-04-28,18.293,18.606,18.253,18.566,91366,0
2016-04-29,18.42,18.79,18.313,18.546,52092,0
2016-05-02,18.635,18.79,18.253,18.546,66780,0
2016-05-03,18.323,18.692,18.187,18.477,190234,0
2016-05-04,19.959,22.323,19.296,20.864,273370,0
2016-05-05,20.855,21.223,20.017,21.059,74037,0
2016-05-06,20.98,21.155,20.338,20.523,64850,0
2016-05-09,20.456,21.399,20.456,21.175,43811,0
2016-05-10,21.312,21.399,20.883,20.989,50015,0
2016-05-11,21.175,21.205,20.689,20.699,34638,0
2016-05-12,20.747,21.165,20.511,20.737,36058,0
2016-05-13,20.67,21.088,20.67,20.747,47445,0
2016-05-16,20.699,21.312,20.6,20.765,58016,0
2016-05-17,20.65,20.999,20.261,20.513,81590,0
2016-05-18,20.386,20.999,20.386,20.63,70373,0
2016-05-19,20.62,20.805,19.929,20.047,58489,0
2016-05-20,20.134,20.903,20.008,20.883,44998,0
2016-05-23,20.835,21.009,20.446,20.466,42259,0
2016-05-24,20.426,21.195,20.426,20.97,27232,0
2016-05-25,20.999,21.098,20.446,20.913,46152,0
2016-05-26,20.893,21.062,20.673,20.728,21450,0
2016-05-27,20.67,21.039,20.551,20.951,29944,0
2016-05-31,20.941,21.282,20.833,21.009,31207,0
2016-06-01,20.883,21.419,20.765,21.399,42792,0
2016-06-02,21.34,21.516,21.029,21.155,35197,0
2016-06-03,21.195,21.963,20.951,21.838,68328,0
2016-06-06,21.769,22.119,21.653,21.933,51913,0
2016-06-07,22.168,22.168,21.72,21.878,43380,0
2016-06-08,21.798,22.228,21.7,22.032,45489,0
2016-06-09,21.887,22.218,21.868,21.963,33508,0
2016-06-10,21.868,22.228,21.429,21.535,37271,0
2016-06-13,21.389,21.535,20.485,20.728,49485,0
2016-06-14,20.58,21.059,20.289,20.97,58871,0
2016-06-15,21.049,21.098,20.64,20.718,67228,0
2016-06-16,20.64,20.883,20.466,20.747,40951,0
2016-06-17,20.689,20.913,20.64,20.709,72179,0
2016-06-20,20.903,21.118,20.328,20.456,184669,0
2016-06-21,20.357,20.357,19.121,19.48,100339,0
2016-06-22,19.48,19.579,19.151,19.232,68632,0
2016-06-23,19.48,19.735,19.346,19.608,47244,0
2016-06-24,18.857,19.321,18.517,18.966,146827,0
2016-06-27,18.829,18.829,17.817,17.913,105494,0
2016-06-28,18.177,18.402,17.96,18.137,76913,0
2016-06-29,18.352,18.546,18.157,18.43,100128,0
2016-06-30,18.596,18.596,18.197,18.537,108746,0
2016-07-01,18.497,18.975,18.137,18.352,94602,0
2016-07-05,18.392,18.402,18.058,18.352,53267,0
2016-07-06,18.187,18.402,18.167,18.372,129363,0
2016-07-07,18.477,18.926,18.467,18.829,51343,0
2016-07-08,18.966,19.18,18.838,19.043,79805,0
2016-07-11,19.208,19.715,19.121,19.579,89213,0
2016-07-12,19.626,19.755,19.336,19.53,72658,0
2016-07-13,19.57,20.386,19.57,20.376,62218,0
2016-07-14,20.532,20.6,19.53,20.357,66912,0
2016-07-15,20.542,20.805,20.446,20.795,55739,0
2016-07-18,20.757,21.789,20.713,21.253,63007,0
2016-07-19,21.165,21.593,21.088,21.506,70901,0
2016-07-20,21.545,21.858,21.331,21.389,65699,0
2016-07-21,21.312,21.312,20.855,21.029,55458,0
2016-07-22,20.96,21.419,20.951,21.223,36471,0
2016-07-25,20.913,21.439,20.835,20.835,33258,0
2016-07-26,20.864,20.999,20.64,20.815,36466,0
2016-07-27,20.815,21.165,20.757,21.029,46679,0
2016-07-28,20.736,20.951,20.513,20.864,28519,0
2016-07-29,20.569,20.844,20.306,20.464,52194,0
2016-08-01,20.414,20.756,19.819,20.629,55288,0
2016-08-02,20.599,20.96,20.375,20.404,43174,0
2016-08-03,18.374,18.374,17.008,17.163,311512,0
2016-08-04,17.093,17.885,17.093,17.593,68705,0
2016-08-05,17.623,18.08,17.603,18.07,175557,0
2016-08-08,18.033,18.461,17.749,18.228,167243,0
2016-08-09,18.265,18.404,17.847,17.856,38450,0
2016-08-10,17.964,17.964,17.749,17.788,57505,0
2016-08-11,17.759,18.051,17.719,17.778,47352,0
2016-08-12,17.679,17.769,17.428,17.447,35162,0
2016-08-15,17.309,17.504,17.28,17.378,67096,0
2016-08-16,17.378,17.438,17.233,17.318,58727,0
2016-08-17,17.27,17.602,17.183,17.504,66297,0
2016-08-18,17.475,18.109,17.242,18.109,48133,0
2016-08-19,18.013,18.169,17.328,17.368,83265,0
2016-08-22,17.378,17.72,17.213,17.299,59148,0
2016-08-23,17.328,17.613,17.085,17.261,72143,0
2016-08-24,17.193,17.534,17.193,17.456,43977,0
2016-08-25,17.358,17.709,17.223,17.514,48590,0
2016-08-26,17.573,17.847,17.328,17.671,44768,0
2016-08-29,17.643,17.847,17.524,17.593,31720,0
2016-08-30,17.475,17.984,17.475,17.689,38531,0
2016-08-31,17.689,18.037,17.671,17.847,24785,0
2016-09-01,17.623,17.729,17.133,17.623,72964,0
2016-09-02,17.623,17.749,17.428,17.661,30006,0
2016-09-06,17.729,17.729,17.398,17.651,38247,0
2016-09-07,17.573,18.209,17.289,18.179,58496,0
2016-09-08,18.09,18.374,17.944,18.209,48716,0
2016-09-09,18.07,18.109,17.328,17.348,44521,0
2016-09-12,17.28,17.709,17.118,17.613,116794,0
2016-09-13,17.398,17.714,17.285,17.318,85277,0
2016-09-14,17.309,17.904,17.309,17.465,44421,0
2016-09-15,17.428,17.613,16.763,16.948,91465,0
2016-09-16,17.037,17.261,16.812,17.173,168770,0
2016-09-19,17.133,17.299,16.675,16.978,45264,0
2016-09-20,17.037,17.085,16.753,16.803,47588,0
2016-09-21,16.856,17.573,16.856,17.494,53162,0
2016-09-22,17.524,18.169,17.524,18.159,44420,0
2016-09-23,18.07,18.179,17.759,18.033,30003,0
2016-09-26,18.06,18.08,17.348,17.583,54682,0
2016-09-27,17.709,18.033,17.521,17.847,30397,0
2016-09-28,17.954,18.199,17.788,18.08,37494,0
2016-09-29,18.013,18.159,17.769,17.847,39483,0
2016-09-30,17.828,18.433,17.798,18.247,79646,0
2016-10-03,18.109,18.247,17.739,17.847,42015,0
2016-10-04,17.838,18.159,17.465,17.904,59633,0
2016-10-05,17.944,18.023,17.173,17.261,60299,0
2016-10-06,17.233,17.318,15.611,15.875,292110,0
2016-10-07,16.694,17.739,16.694,17.583,167136,0
2016-10-10,17.759,17.944,17.544,17.573,84611,0
2016-10-11,17.504,17.504,16.889,17.318,59144,0
2016-10-12,17.348,17.856,17.223,17.643,72884,0
2016-10-13,17.623,18.051,17.438,17.885,33659,0
2016-10-14,17.904,17.904,17.573,17.759,30744,0
2016-10-17,17.633,17.885,17.613,17.739,26218,0
2016-10-18,17.914,17.914,17.613,17.719,18055,0
2016-10-19,17.583,17.828,17.573,17.689,48476,0
2016-10-20,17.689,17.865,17.348,17.544,48824,0
2016-10-21,17.534,17.679,17.534,17.613,31275,0
2016-10-24,17.671,17.689,17.534,17.563,44822,0
2016-10-25,17.553,17.603,17.418,17.465,60987,0
2016-10-26,17.418,17.613,17.261,17.456,37682,0
2016-10-27,17.583,17.583,17.299,17.348,20093,0
2016-10-28,17.358,17.634,17.172,17.309,63811,0
2016-10-31,17.358,17.604,17.142,17.564,45688,0
2016-11-01,17.525,17.681,17.232,17.378,48726,0
2016-11-02,17.408,17.48,16.859,16.956,58302,0
2016-11-03,15.692,15.692,13.76,14.093,542353,0
2016-11-04,14.103,14.289,13.926,14.21,240762,0
2016-11-07,14.485,15.053,14.358,14.947,146898,0
2016-11-08,14.877,15.573,14.545,15.357,114819,0
2016-11-09,15.171,16.614,14.721,16.398,99232,0
2016-11-10,16.75,17.202,15.898,16.858,100468,0
2016-11-11,16.82,17.331,16.79,17.112,109512,0
2016-11-14,17.242,17.28,16.887,16.906,85366,0
2016-11-15,16.75,17.084,16.71,16.868,135383,0
2016-11-16,16.75,16.946,16.338,16.417,184088,0
2016-11-17,16.476,16.682,16.24,16.388,219008,0
2016-11-18,16.368,16.486,16.123,16.211,218048,0
2016-11-21,16.338,16.858,16.123,16.614,172970,0
2016-11-22,16.633,16.839,16.388,16.76,159324,0
2016-11-23,16.77,17.152,16.624,17.006,137633,0
2016-11-25,17.102,17.594,17.084,17.545,61357,0
2016-11-28,17.438,17.594,17.112,17.152,105651,0
2016-11-29,17.398,18.026,17.102,17.368,127693,0
2016-11-30,17.466,17.466,17.016,17.055,60942,0
2016-12-01,17.102,17.466,17.102,17.456,90110,0
2016-12-02,17.447,17.771,17.074,17.28,97131,0
2016-12-05,17.348,17.574,17.261,17.318,61991,0
2016-12-06,17.309,17.576,17.192,17.428,74589,0
2016-12-07,17.456,17.957,17.408,17.848,77170,0
2016-12-08,17.877,18.241,17.525,18.183,71927,0
2016-12-09,18.193,18.564,18.083,18.369,68200,0
2016-12-12,18.379,18.643,17.967,18.006,69628,0
2016-12-13,18.193,18.349,17.987,18.163,61150,0
2016-12-14,18.113,18.662,18.063,18.585,93620,0
2016-12-15,18.614,18.908,18.438,18.535,80216,0
2016-12-16,18.389,18.957,18.054,18.113,132754,0
2016-12-19,18.193,18.585,18.052,18.359,66344,0
2016-12-20,18.495,18.731,18.279,18.447,78948,0
2016-12-21,18.359,18.692,18.183,18.309,42394,0
2016-12-22,18.309,18.465,18.026,18.329,48362,0
2016-12-23,18.279,18.525,17.977,18.438,59456,0
2016-12-27,18.428,18.634,18.336,18.369,34358,0
2016-12-28,18.447,18.545,18.163,18.213,41908,0
2016-12-29,18.163,18.438,17.947,18.359,27818,0
2016-12-30,18.389,18.389,18.153,18.329,27117,0
2017-01-03,18.535,18.672,18.269,18.605,71855,0
2017-01-04,18.711,19.025,18.545,18.898,77192,0
2017-01-05,18.721,18.957,18.535,18.605,49336,0
2017-01-06,18.682,19.29,18.518,19.251,74383,0
2017-01-09,19.221,19.31,18.898,19.153,73443,0
2017-01-10,19.216,19.33,19.144,19.231,38006,0
2017-01-11,19.221,19.31,19.124,19.192,37600,0
2017-01-12,19.173,19.3,18.987,19.241,57746,0
2017-01-13,19.26,19.466,19.153,19.231,41370,0
2017-01-17,19.212,19.33,18.878,19.025,71604,0
2017-01-18,19.144,19.31,18.888,19.3,32069,0
2017-01-19,19.221,19.221,18.878,18.977,61503,0
2017-01-20,18.967,19.662,18.918,19.476,60939,0
2017-01-23,19.3,19.437,18.967,19.084,68437,0
2017-01-24,19.104,19.33,18.888,19.241,43307,0
2017-01-25,19.163,19.643,19.104,19.104,44729,0
2017-01-26,19.153,19.399,18.624,18.731,45680,0
2017-01-27,18.653,18.682,18.319,18.349,37947,0
2017-01-30,18.269,18.269,17.621,17.985,55405,0
2017-01-31,17.925,18.241,17.785,18.062,90393,0
2017-02-01,18.259,18.566,18.123,18.379,47822,0
2017-02-02,18.269,18.634,18.122,18.329,36501,0
2017-02-03,18.516,18.516,18.172,18.456,35842,0
2017-02-06,18.379,18.566,18.222,18.289,31945,0
2017-02-07,18.399,18.466,18.152,18.182,36908,0
2017-02-08,18.152,18.456,17.975,18.172,94749,0
2017-02-09,18.034,19.187,18.034,19.048,183331,0
2017-02-10,19.137,19.6,19.048,19.324,38682,0
2017-02-13,19.167,19.551,19.167,19.541,48616,0
2017-02-14,19.354,19.777,19.152,19.659,40182,0
2017-02-15,19.511,19.668,19.393,19.629,31006,0
2017-02-16,19.629,19.748,19.432,19.649,41289,0
2017-02-17,19.571,19.609,19.206,19.561,53673,0
2017-02-21,19.452,19.609,19.147,19.374,52167,0
2017-02-22,19.245,19.698,19.245,19.678,25954,0
2017-02-23,19.471,19.806,19.471,19.777,38073,0
2017-02-24,19.659,19.856,19.561,19.836,40364,0
2017-02-27,19.856,20.132,19.58,19.688,44598,0
2017-02-28,19.688,19.875,19.048,19.728,57920,0
2017-03-01,19.816,20.457,19.816,20.289,75374,0
2017-03-02,20.19,20.545,20.082,20.516,55433,0
2017-03-03,20.545,20.761,20.339,20.713,49530,0
2017-03-06,20.713,20.871,20.092,20.19,83875,0
2017-03-07,20.304,20.713,20.053,20.584,57125,0
2017-03-08,20.713,20.761,20.349,20.437,48953,0
2017-03-09,20.536,20.752,19.974,20.043,74431,0
2017-03-10,19.738,19.738,17.611,17.838,273451,0
2017-03-13,17.314,18.062,17.222,18.034,87383,0
2017-03-14,17.945,18.103,17.637,17.965,138448,0
2017-03-15,18.015,18.102,17.778,17.847,64960,0
2017-03-16,18.053,18.053,17.491,17.669,110188,0
2017-03-17,17.601,18.763,17.04,17.147,129723,0
2017-03-20,16.98,17.344,16.98,17.217,135696,0
2017-03-21,17.237,17.561,16.704,16.704,93202,0
2017-03-22,16.704,16.704,16.202,16.526,145614,0
2017-03-23,16.526,16.97,16.497,16.763,103442,0
2017-03-24,16.743,16.848,16.497,16.507,36323,0
2017-03-27,16.359,16.763,16.359,16.704,47962,0
2017-03-28,16.596,17.107,16.596,17.049,34152,0
2017-03-29,16.91,17.138,16.891,16.92,50514,0
2017-03-30,16.92,17.157,16.92,17.117,52933,0
2017-03-31,17.097,17.394,16.98,17.167,98698,0
2017-04-03,17.167,17.334,16.453,16.497,191041,0
2017-04-04,16.458,16.753,16.389,16.419,105281,0
2017-04-05,16.488,16.488,15.71,15.847,135174,0
2017-04-06,15.867,16.104,15.768,15.995,59515,0
2017-04-07,15.995,16.123,15.926,15.945,32809,0
2017-04-10,15.857,16.074,15.433,15.463,97980,0
2017-04-11,15.433,15.601,15.316,15.463,93511,0
2017-04-12,15.473,15.862,15.345,15.729,84853,0
2017-04-13,15.72,15.72,15.197,15.207,57115,0
2017-04-17,15.296,15.975,15.276,15.897,54900,0
2017-04-18,15.778,15.965,15.424,15.808,68301,0
2017-04-19,15.867,16.025,15.748,15.788,64926,0
2017-04-20,15.837,16.005,15.748,15.945,41364,0
2017-04-21,15.877,16.182,15.748,15.945,75910,0
2017-04-24,16.222,16.369,15.907,15.945,40261,0
2017-04-25,16.074,16.281,15.758,15.788,81320,0
2017-04-26,15.808,16.271,15.808,16.132,106634,0
2017-04-27,16.212,16.212,16.034,16.182,45801,0
2017-04-28,16.182,16.282,15.886,15.915,62547,0
2017-05-01,15.944,16.094,15.816,15.934,96344,0
2017-05-02,15.984,16.044,15.846,15.925,74136,0
2017-05-03,15.816,16.33,15.786,15.816,79926,0
2017-05-04,15.906,16.014,15.628,15.866,54144,0
2017-05-05,15.756,15.886,15.242,15.341,60126,0
2017-05-08,15.341,15.49,15.341,15.351,74931,0
2017-05-09,15.44,15.5,15.341,15.47,91196,0
2017-05-10,15.242,15.776,15.242,15.46,74525,0
2017-05-11,15.43,15.485,15.064,15.292,52644,0
2017-05-12,15.282,15.539,14.946,14.994,95548,0
2017-05-15,14.876,15.044,14.757,14.776,111075,0
2017-05-16,14.846,14.876,14.46,14.51,161314,0
2017-05-17,14.312,14.728,14.312,14.569,79706,0
2017-05-18,14.658,14.806,14.628,14.678,65311,0
2017-05-19,14.638,14.906,14.598,14.866,70563,0
2017-05-22,15.054,15.255,14.916,15.162,53950,0
2017-05-23,15.327,15.5,15.084,15.43,83920,0
2017-05-24,15.43,15.727,15.242,15.658,51906,0
2017-05-25,15.638,16.232,15.638,16.182,113490,0
2017-05-26,16.094,16.094,15.821,15.925,41251,0
2017-05-30,15.876,15.994,15.722,15.886,54662,0
2017-05-31,15.876,16.113,15.48,15.558,71531,0
2017-06-01,15.678,15.678,15.548,15.638,54247,0
2017-06-02,15.618,16.282,15.618,16.044,66814,0
2017-06-05,15.964,16.301,15.737,15.766,56403,0
2017-06-06,15.638,15.846,15.47,15.49,43978,0
2017-06-07,15.5,15.648,15.43,15.47,50600,0
2017-06-08,15.45,16.292,15.44,16.132,52292,0
2017-06-09,16.242,16.885,16.242,16.756,45343,0
2017-06-12,16.816,17.073,16.46,16.618,38896,0
2017-06-13,16.648,16.726,16.36,16.578,40403,0
2017-06-14,16.548,16.638,16.152,16.538,43938,0
2017-06-15,16.509,16.668,16.48,16.568,28392,0
2017-06-16,16.44,16.47,16.074,16.222,50794,0
2017-06-19,16.43,16.513,16.014,16.113,25619,0
2017-06-20,16.004,16.004,15.658,15.856,29240,0
2017-06-21,16.034,16.034,15.588,15.628,29464,0
2017-06-22,15.638,15.766,15.52,15.598,20668,0
2017-06-23,15.727,15.954,15.44,15.46,75690,0
2017-06-26,15.49,15.718,15.45,15.5,24789,0
2017-06-27,15.52,15.718,15.52,15.568,21582,0
2017-06-28,15.5,16.132,15.5,15.984,22363,0
2017-06-29,16.113,16.292,15.5,15.994,23316,0
2017-06-30,16.014,16.014,15.608,15.836,24716,0
2017-07-03,15.866,16.47,15.866,16.252,14488,0
2017-07-05,16.242,16.242,15.529,15.539,28831,0
2017-07-06,15.618,15.688,15.43,15.48,30969,0
2017-07-07,15.648,15.648,15.45,15.558,23992,0
2017-07-10,15.588,15.688,15.36,15.38,21564,0
2017-07-11,15.49,15.578,15.202,15.262,34287,0
2017-07-12,15.322,15.4,14.984,15.044,44864,0
2017-07-13,15.034,15.41,15.034,15.252,27666,0
2017-07-14,15.182,15.548,15.079,15.312,31883,0
2017-07-17,15.36,15.578,15.322,15.37,28070,0
2017-07-18,15.351,15.41,15.114,15.282,26268,0
2017-07-19,15.292,15.588,15.242,15.42,49296,0
2017-07-20,15.41,15.796,15.405,15.688,64949,0
2017-07-21,15.776,15.818,15.44,15.52,41275,0
2017-07-24,15.46,15.578,15.302,15.4,28043,0
2017-07-25,15.638,15.766,15.42,15.568,75294,0
2017-07-26,15.709,15.866,15.52,15.578,74815,0
2017-07-27,15.588,15.628,15.37,15.43,23432,0
2017-07-28,15.47,15.918,15.47,15.868,24729,0
2017-07-31,15.888,15.928,15.445,15.838,30422,0
2017-08-01,15.739,15.798,15.45,15.669,68610,0
2017-08-02,15.748,16.047,15.321,15.44,74973,0
2017-08-03,15.39,15.46,15.171,15.231,18554,0
2017-08-04,15.45,15.599,15.148,15.47,22124,0
2017-08-07,15.669,15.928,15.44,15.599,30623,0
2017-08-08,15.689,17.251,15.689,16.833,71737,0
2017-08-09,16.833,16.863,16.335,16.733,28555,0
2017-08-10,16.694,16.694,16.286,16.445,94337,0
2017-08-11,16.485,16.763,16.027,16.146,54724,0
2017-08-14,16.316,16.853,16.171,16.713,46053,0
2017-08-15,16.793,16.793,15.599,15.719,31737,0
2017-08-16,15.858,15.937,15.42,15.49,31889,0
2017-08-17,15.42,15.54,15.251,15.271,54304,0
2017-08-18,15.171,15.38,15.171,15.191,56923,0
2017-08-21,15.092,15.589,15.042,15.43,34984,0
2017-08-22,15.43,15.47,15.092,15.201,25272,0
2017-08-23,15.122,15.341,15.062,15.181,20839,0
2017-08-24,15.221,15.221,14.933,15.032,42587,0
2017-08-25,15.062,15.181,14.943,14.982,111401,0
2017-08-28,15.042,15.211,14.525,15.142,145981,0
2017-08-29,15.072,15.758,15.042,15.54,50280,0
2017-08-30,15.46,15.783,15.38,15.405,28344,0
2017-08-31,15.38,15.654,15.38,15.46,41497,0
2017-09-01,15.45,15.606,14.953,15.201,42261,0
2017-09-05,14.793,14.823,12.674,12.754,262130,0
2017-09-06,12.754,12.983,12.446,12.456,241203,0
2017-09-07,12.456,12.485,10.416,10.496,369935,0
2017-09-08,10.098,11.998,9.73,11.988,538245,0
2017-09-11,13.878,14.535,13.43,13.47,422740,0
2017-09-12,13.43,13.48,12.662,12.883,174730,0
2017-09-13,12.784,14.117,12.357,13.948,180214,0
2017-09-14,13.898,13.998,13.391,13.739,85849,0
2017-09-15,13.739,14.326,12.993,14.296,243602,0
2017-09-18,14.216,14.286,13.925,14.027,76687,0
2017-09-19,14.037,14.157,13.619,13.948,144664,0
2017-09-20,14.027,14.231,13.54,13.868,229548,0
2017-09-21,13.779,14.067,13.719,13.938,92966,0
2017-09-22,13.878,14.475,13.878,14.346,73822,0
2017-09-25,14.226,15.142,13.968,15.032,113415,0
2017-09-26,15.082,15.321,14.744,15.082,71456,0
2017-09-27,15.231,15.42,14.783,15.142,76548,0
2017-09-28,15.142,15.848,14.803,15.729,73031,0
2017-09-29,15.719,15.888,15.311,15.53,62032,0
2017-10-02,15.43,15.818,15.241,15.51,86498,0
2017-10-03,15.49,15.629,14.953,15.012,70804,0
2017-10-04,15.042,15.221,14.704,14.833,84654,0
2017-10-05,14.893,15.321,14.893,15.032,66431,0
2017-10-06,15.022,15.719,15.022,15.609,71546,0
2017-10-09,15.599,15.878,15.39,15.729,66678,0
2017-10-10,15.709,16.034,15.42,15.639,52996,0
2017-10-11,15.569,15.923,15.559,15.748,60243,0
2017-10-12,15.739,15.937,15.53,15.54,37116,0
2017-10-13,15.629,15.937,15.49,15.758,40924,0
2017-10-16,15.719,16.186,15.599,15.788,61269,0
2017-10-17,15.719,16.107,15.679,15.768,34095,0
2017-10-18,15.778,16.306,15.649,16.117,63908,0
2017-10-19,16.027,16.475,15.908,15.957,76763,0
2017-10-20,16.246,16.316,15.838,15.838,50694,0
2017-10-23,15.739,15.997,15.704,15.967,58816,0
2017-10-24,15.798,16.286,15.629,15.689,44791,0
2017-10-25,15.54,15.858,15.49,15.679,32922,0
2017-10-26,15.808,16.097,15.808,15.888,32843,0
2017-10-27,15.858,16.226,15.639,16.087,39985,0
2017-10-30,15.858,16.037,15.271,15.45,45220,0
2017-10-31,15.56,15.97,15.24,15.34,68257,0
2017-11-01,15.51,15.74,14.89,15.03,69355,0
2017-11-02,14.97,15.36,14.57,14.77,84140,0
2017-11-03,15.5,15.5,13.86,14.02,80304,0
2017-11-06,14.05,14.52,13.68,14.25,74376,0
2017-11-07,13.58,14.22,13.5,13.52,112839,0
2017-11-08,13.5,13.98,13.5,13.7,68242,0
2017-11-09,13.7,14.19,13.69,14.09,60820,0
2017-11-10,14.13,14.505,13.87,14.27,27946,0
