Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.371,30.65,30.075,30.511,33764,0
2005-02-28,30.092,30.528,28.96,29.727,57501,0
2005-03-01,29.57,29.814,28.89,29.465,95214,0
2005-03-02,29.465,29.918,29.291,29.395,51822,0
2005-03-03,29.169,29.186,27.932,28.385,107084,0
2005-03-04,28.577,29.483,27.932,28.489,143269,0
2005-03-07,28.629,29.012,28.123,28.751,97176,0
2005-03-08,28.925,28.925,27.514,27.932,120602,0
2005-03-09,27.305,28.42,26.224,26.642,225941,0
2005-03-10,27.026,27.322,26.625,26.956,65284,0
2005-03-11,27.095,27.81,26.799,27.252,88880,0
2005-03-14,27.392,27.636,26.956,27.2,73138,0
2005-03-15,26.834,27.27,26.52,26.869,61696,0
2005-03-16,26.642,27.444,26.642,27.27,72774,0
2005-03-17,27.461,27.566,27.13,27.339,79308,0
2005-03-18,27.514,27.653,26.311,27.583,172239,0
2005-03-21,27.601,28.489,27.601,27.862,86172,0
2005-03-22,28.123,28.123,27.183,27.461,31126,0
2005-03-23,27.165,27.618,26.294,26.834,92774,0
2005-03-24,27.165,27.409,26.817,27.287,90345,0
2005-03-28,28.664,31.608,28.594,30.929,339378,0
2005-03-29,31.068,31.26,29.727,29.901,115593,0
2005-03-30,30.145,30.458,29.779,29.953,75980,0
2005-03-31,30.11,30.145,29.152,29.953,60749,0
2005-04-01,30.04,30.04,28.629,29.117,69222,0
2005-04-04,28.559,29.448,27.775,29.291,76910,0
2005-04-05,29.047,29.535,28.629,29.047,64324,0
2005-04-06,29.239,29.291,28.298,28.367,41080,0
2005-04-07,28.681,29.082,28.455,28.82,40951,0
2005-04-08,28.455,28.455,27.566,27.897,28736,0
2005-04-11,27.81,28.193,27.217,28.071,35474,0
2005-04-12,28.211,28.28,27.061,27.67,27121,0
2005-04-13,27.67,27.792,26.207,26.834,80563,0
2005-04-14,26.886,26.886,26.05,26.642,40761,0
2005-04-15,26.311,26.817,25.614,25.963,40670,0
2005-04-18,25.806,26.102,25.562,25.858,27188,0
2005-04-19,25.719,26.747,25.719,26.033,121697,0
2005-04-20,26.608,27.2,25.144,25.475,127664,0
2005-04-21,25.963,26.189,25.457,25.701,51450,0
2005-04-22,25.457,25.614,24.064,24.064,153278,0
2005-04-25,24.412,25.388,24.412,24.882,67888,0
2005-04-26,24.97,25.179,24.569,24.743,30990,0
2005-04-27,24.569,25.074,24.569,24.865,38877,0
2005-04-28,24.795,24.97,24.238,24.238,52366,0
2005-04-29,24.412,24.691,23.715,24.517,46167,0
2005-05-02,24.151,24.464,22.635,23.123,201544,0
2005-05-03,23.21,23.21,22.042,22.687,146500,0
2005-05-04,22.687,24.377,22.426,24.377,73180,0
2005-05-05,24.447,24.621,23.645,24.22,73314,0
2005-05-06,24.708,24.708,24.22,24.36,43492,0
2005-05-09,24.273,24.97,24.081,24.97,41610,0
2005-05-10,24.795,24.813,23.976,23.976,41393,0
2005-05-11,23.872,24.238,23.14,23.436,53530,0
2005-05-12,23.245,23.523,22.809,22.896,132236,0
2005-05-13,22.896,23.21,22.757,22.948,159510,0
2005-05-16,23.192,23.262,22.687,23.018,26498,0
2005-05-17,22.739,22.966,22.391,22.548,147514,0
2005-05-18,22.861,22.861,20.91,21.607,114000,0
2005-05-19,21.589,21.885,20.875,21.171,122693,0
2005-05-20,21.188,23.001,21.188,22.321,130214,0
2005-05-23,22.216,22.896,22.129,22.391,67066,0
2005-05-24,22.356,22.46,20.788,21.136,74922,0
2005-05-25,20.91,20.91,19.899,20.195,131937,0
2005-05-26,19.951,20.788,19.951,20.317,136163,0
2005-05-27,20.631,20.788,20.317,20.544,87348,0
2005-05-31,20.77,21.049,20.544,20.683,37094,0
2005-06-01,20.875,21.293,20.648,20.962,77674,0
2005-06-02,20.927,20.962,20.631,20.718,97263,0
2005-06-03,20.753,20.962,20.509,20.596,93777,0
2005-06-06,20.631,22.792,20.631,22.426,58194,0
2005-06-07,23.105,23.419,22.269,22.948,47479,0
2005-06-08,23.297,24.116,23.279,24.081,92095,0
2005-06-09,23.994,25.248,23.663,25.039,208004,0
2005-06-10,24.917,25.858,24.917,25.336,108141,0
2005-06-13,24.917,25.37,24.551,24.848,67749,0
2005-06-14,25.248,25.248,24.83,25.179,100873,0
2005-06-15,25.283,25.388,24.76,25.039,54486,0
2005-06-16,24.882,26.625,24.882,26.451,291429,0
2005-06-17,27.165,29.117,27.043,28.908,315844,0
2005-06-20,29.186,29.221,27.2,27.339,209927,0
2005-06-21,27.479,28.245,27.305,27.514,45216,0
2005-06-22,28.071,28.28,26.573,26.851,96340,0
2005-06-23,26.782,27.061,25.457,25.98,65108,0
2005-06-24,25.998,26.625,25.684,26.625,220099,0
2005-06-27,26.608,27.095,25.998,26.468,43248,0
2005-06-28,26.398,27.618,26.398,27.548,201048,0
2005-06-29,27.479,28.28,27.479,27.845,47877,0
2005-06-30,27.88,27.88,24.917,25.632,245271,0
2005-07-01,25.388,25.719,24.639,24.882,203897,0
2005-07-05,24.482,26.085,23.663,24.97,131599,0
2005-07-06,24.952,25.126,24.447,24.639,163213,0
2005-07-07,24.185,24.795,24.081,24.708,81885,0
2005-07-08,29.378,31.608,27.374,30.11,1857645,0
2005-07-11,27.897,27.897,25.928,26.764,683646,0
2005-07-12,26.12,26.12,25.457,25.806,171591,0
2005-07-13,25.771,26.154,24.586,24.673,167582,0
2005-07-14,25.126,26.276,24.151,25.109,283063,0
2005-07-15,24.83,26.329,24.621,25.754,143081,0
2005-07-18,25.614,26.747,25.545,26.59,95235,0
2005-07-19,26.59,26.764,25.876,26.172,27033,0
2005-07-20,26.207,26.712,25.789,26.468,65734,0
2005-07-21,26.451,26.851,26.033,26.398,125438,0
2005-07-22,26.782,27.113,26.451,27.113,31966,0
2005-07-25,27.27,27.374,26.695,26.886,46059,0
2005-07-26,26.886,27.165,26.189,26.433,39293,0
2005-07-27,26.224,27.461,26.224,27.183,138159,0
2005-07-28,27.322,28.036,26.886,27.775,90526,0
2005-07-29,27.845,28.123,27.566,27.792,63452,0
2005-08-01,27.862,28.036,27.548,27.636,96366,0
2005-08-02,27.688,27.845,27.095,27.339,108582,0
2005-08-03,27.27,27.461,26.451,27.461,84695,0
2005-08-04,27.235,27.235,25.841,26.259,81577,0
2005-08-05,26.189,26.416,24.22,25.004,54362,0
2005-08-08,25.144,25.283,23.889,24.726,45739,0
2005-08-09,22.46,22.983,21.223,22.06,521793,0
2005-08-10,21.119,26.259,20.178,21.38,961785,0
2005-08-11,21.554,22.042,21.276,21.973,209437,0
2005-08-12,22.025,22.077,21.641,21.973,71408,0
2005-08-15,21.885,21.955,21.52,21.572,163474,0
2005-08-16,21.572,21.607,20.753,21.293,87004,0
2005-08-17,21.345,21.781,21.345,21.52,254951,0
2005-08-18,21.52,21.52,21.223,21.328,70959,0
2005-08-19,21.241,21.45,21.241,21.38,76056,0
2005-08-22,21.38,21.432,21.188,21.223,63323,0
2005-08-23,20.213,21.119,19.969,21.014,85950,0
2005-08-24,20.944,21.31,20.91,21.136,21456,0
2005-08-25,21.066,21.293,20.892,21.293,52773,0
2005-08-26,21.223,21.293,20.387,20.596,76013,0
2005-08-29,20.666,20.84,20.474,20.631,48481,0
2005-08-30,20.805,21.049,20.648,20.805,13372,0
2005-08-31,20.788,20.805,20.056,20.631,60087,0
2005-09-01,20.561,20.631,20.213,20.3,16916,0
2005-09-02,20.387,20.422,20.143,20.143,12022,0
2005-09-06,20.143,20.213,18.418,18.418,124185,0
2005-09-07,18.54,18.679,17.059,17.634,64239,0
2005-09-08,17.39,18.052,17.39,17.721,105332,0
2005-09-09,17.721,17.965,17.564,17.582,65537,0
2005-09-12,17.564,17.965,17.564,17.564,45893,0
2005-09-13,17.791,17.947,17.721,17.895,20190,0
2005-09-14,17.843,18.47,17.808,18.47,86264,0
2005-09-15,18.47,18.644,18.313,18.557,27031,0
2005-09-16,18.383,19.429,18.383,18.888,89456,0
2005-09-19,18.888,19.272,18.888,19.272,29983,0
2005-09-20,19.289,19.289,18.819,18.888,90922,0
2005-09-21,18.888,19.132,18.749,18.993,86573,0
2005-09-22,18.993,19.132,18.975,18.975,10330,0
2005-09-23,19.028,19.028,18.749,18.836,25194,0
2005-09-26,18.732,18.836,18.313,18.557,11691,0
2005-09-27,18.644,18.644,18.226,18.313,55155,0
2005-09-28,18.296,18.313,18.226,18.261,9863,0
2005-09-29,18.261,18.313,17.303,17.477,172617,0
2005-09-30,17.477,17.564,16.728,16.728,38941,0
2005-10-03,16.937,16.972,16.815,16.885,36110,0
2005-10-04,16.972,17.181,16.885,16.972,57229,0
2005-10-05,17.041,17.041,16.501,16.623,44406,0
2005-10-06,16.222,16.397,15.473,15.56,84594,0
2005-10-07,15.647,15.804,15.107,15.386,84502,0
2005-10-10,15.386,15.473,15.142,15.142,6356,0
2005-10-11,15.142,15.142,14.637,14.811,38810,0
2005-10-12,14.724,15.055,14.236,14.306,109333,0
2005-10-13,14.306,14.393,14.149,14.149,45341,0
2005-10-14,14.236,14.306,14.062,14.062,25828,0
2005-10-17,13.975,14.062,13.887,13.887,39816,0
2005-10-18,13.887,14.236,13.818,13.887,106618,0
2005-10-19,14.044,14.567,13.922,14.062,35098,0
2005-10-20,14.149,14.393,14.149,14.149,22491,0
2005-10-21,14.149,14.306,14.149,14.149,49646,0
2005-10-24,14.236,14.306,14.149,14.149,26472,0
2005-10-25,14.149,14.393,14.149,14.149,16659,0
2005-10-26,14.306,15.055,14.306,14.898,20029,0
2005-10-27,14.898,15.351,14.898,15.351,16385,0
2005-10-28,15.351,15.735,15.316,15.473,22007,0
2005-10-31,15.543,15.56,15.386,15.56,13544,0
2005-11-01,15.56,15.56,15.02,15.229,25481,0
2005-11-02,15.229,15.316,15.055,15.09,41679,0
2005-11-03,15.09,15.09,14.985,14.985,211348,0
2005-11-04,14.985,15.142,14.898,14.985,65038,0
2005-11-07,14.985,15.316,14.898,15.316,396219,0
2005-11-08,15.316,15.316,15.055,15.142,3443,0
2005-11-09,15.055,15.229,14.985,15.142,9338,0
2005-11-10,15.142,15.229,14.985,14.985,5009,0
2005-11-11,14.985,14.985,14.898,14.898,90365,0
2005-11-14,14.898,14.985,13.487,13.678,93362,0
2005-11-15,13.4,13.487,12.981,13.225,37432,0
2005-11-16,13.121,13.121,11.901,12.058,58057,0
2005-11-17,11.988,12.145,10.925,12.145,157479,0
2005-11-18,12.058,13.225,12.058,12.319,24142,0
2005-11-21,12.65,12.894,12.389,12.894,69160,0
2005-11-22,13.312,13.487,13.312,13.4,16155,0
2005-11-23,12.981,13.556,12.981,13.487,86423,0
2005-11-25,13.487,13.487,13.138,13.4,6600,0
2005-11-28,13.138,13.138,12.145,12.476,129015,0
2005-11-29,13.069,13.069,11.901,11.901,29039,0
2005-11-30,12.04,12.476,12.04,12.058,26508,0
2005-12-01,12.058,12.145,11.988,12.058,53845,0
2005-12-02,11.988,12.598,11.988,12.598,107319,0
2005-12-05,12.389,13.975,12.389,13.975,76625,0
2005-12-06,14.062,14.149,13.225,13.556,203666,0
2005-12-07,13.487,13.556,13.138,13.138,24614,0
2005-12-08,13.069,13.644,12.894,13.225,20750,0
2005-12-09,13.312,13.312,13.069,13.069,7690,0
2005-12-12,13.225,13.225,12.929,13.069,70401,0
2005-12-13,13.069,13.4,12.981,13.4,12278,0
2005-12-14,13.4,13.4,12.772,12.772,87070,0
2005-12-15,12.807,13.069,12.737,12.894,65947,0
2005-12-16,12.894,13.069,12.894,12.894,60672,0
2005-12-19,12.981,13.661,12.981,13.556,9522,0
2005-12-20,13.556,13.556,12.807,12.999,34305,0
2005-12-21,13.138,13.138,12.319,12.319,25031,0
2005-12-22,12.319,12.319,11.483,11.657,33967,0
2005-12-23,11.675,12.058,11.396,11.396,40300,0
2005-12-27,11.396,11.57,10.333,10.821,50233,0
2005-12-28,10.821,11.152,10.646,11.152,33946,0
2005-12-29,11.239,11.309,10.908,10.908,54461,0
2005-12-30,10.786,11.152,10.734,11.065,118966,0
2006-01-03,11.065,11.57,11.065,11.483,8970,0
2006-01-04,11.413,11.57,11.413,11.483,7365,0
2006-01-05,11.413,11.448,10.925,11.239,43716,0
2006-01-06,11.309,11.309,11.117,11.239,22799,0
2006-01-09,11.483,15.386,11.483,15.142,236701,0
2006-01-10,15.142,15.142,14.48,14.48,9408,0
2006-01-11,14.985,14.985,14.48,14.48,14896,0
2006-01-12,14.724,14.724,14.201,14.201,3956,0
2006-01-13,14.201,14.201,12.563,13.4,34956,0
2006-01-17,13.312,13.644,13.138,13.312,148551,0
2006-01-18,13.312,13.644,12.981,12.981,65815,0
2006-01-19,13.312,13.818,13.312,13.731,51507,0
2006-01-20,13.731,13.731,12.981,13.487,16958,0
2006-01-23,13.312,13.731,13.312,13.556,18993,0
2006-01-24,13.644,13.731,13.522,13.731,12939,0
2006-01-25,13.818,15.229,13.644,15.142,55898,0
2006-01-26,15.142,15.142,14.567,14.567,7106,0
2006-01-27,14.724,14.985,14.724,14.985,40259,0
2006-01-30,16.641,17.024,16.397,16.466,319628,0
2006-01-31,16.466,16.641,16.397,16.641,59692,0
2006-02-01,16.641,16.641,16.466,16.641,1552,0
2006-02-02,16.553,16.675,16.553,16.553,27450,0
2006-02-03,16.641,16.885,16.466,16.885,16288,0
2006-02-06,16.832,16.937,16.797,16.937,20083,0
2006-02-07,16.972,17.895,16.972,17.181,57944,0
2006-02-08,17.059,17.059,16.553,16.641,55224,0
2006-02-09,16.641,16.641,16.466,16.641,32636,0
2006-02-10,16.466,16.466,16.362,16.466,35256,0
2006-02-13,16.397,16.397,14.567,14.567,21763,0
2006-02-14,14.567,15.316,14.567,14.985,140629,0
2006-02-15,14.811,14.985,14.724,14.985,1435,0
2006-02-16,14.985,16.397,14.898,16.397,17201,0
2006-02-17,15.804,17.059,15.804,16.815,55304,0
2006-02-21,16.815,17.059,16.641,16.641,15782,0
2006-02-22,16.658,16.815,16.222,16.222,89875,0
2006-02-23,16.222,16.641,15.891,16.222,23203,0
2006-02-24,15.978,16.31,15.978,16.31,4247,0
2006-02-27,16.066,16.815,16.066,16.466,123760,0
2006-02-28,16.466,16.466,16.31,16.466,57218,0
2006-03-01,16.466,16.641,16.397,16.466,8953,0
2006-03-02,16.466,16.466,16.222,16.222,5913,0
2006-03-03,16.17,16.31,16.135,16.135,26112,0
2006-03-06,16.397,16.397,15.978,16.066,4817,0
2006-03-07,15.891,16.1,15.891,15.891,100461,0
2006-03-08,15.647,15.874,14.985,15.735,8199,0
2006-03-09,15.647,15.804,15.142,15.735,43387,0
2006-03-10,15.386,15.787,15.386,15.735,5796,0
2006-03-13,15.735,15.787,15.56,15.56,23013,0
2006-03-14,15.804,15.804,15.473,15.56,21208,0
2006-03-15,15.56,15.735,15.473,15.473,27461,0
2006-03-16,15.473,15.56,15.473,15.56,14358,0
2006-03-17,15.473,15.56,15.473,15.473,32147,0
2006-03-20,15.473,15.647,15.473,15.56,14416,0
2006-03-21,15.978,16.972,15.978,16.641,116545,0
2006-03-22,16.641,16.641,16.066,16.31,16812,0
2006-03-23,16.641,16.815,16.066,16.623,28341,0
2006-03-24,16.641,18.801,16.641,18.644,45486,0
2006-03-27,18.714,18.714,18,18.052,23849,0
2006-03-28,17.756,18.069,17.616,17.703,8522,0
2006-03-29,17.947,18.313,17.634,17.756,15824,0
2006-03-30,18.226,18.383,17.825,17.913,35236,0
2006-03-31,18.418,18.418,17.721,18.104,34394,0
2006-04-03,18.191,18.313,17.529,17.808,64776,0
2006-04-04,18,18.017,17.355,17.825,90127,0
2006-04-05,17.947,18.627,17.634,17.965,89333,0
2006-04-06,18.139,18.139,17.512,17.634,33500,0
2006-04-07,17.913,17.913,17.146,17.477,15449,0
2006-04-10,17.721,18.313,17.111,18.279,90687,0
2006-04-11,18.174,18.418,17.46,17.738,51665,0
2006-04-12,17.982,18.244,16.431,16.431,88120,0
2006-04-13,16.623,16.623,15.351,15.944,47683,0
2006-04-17,16.013,16.623,15.804,15.804,33913,0
2006-04-18,16.466,17.041,15.978,16.275,39078,0
2006-04-19,16.222,16.937,15.909,16.553,112013,0
2006-04-20,16.553,16.763,16.066,16.275,13943,0
2006-04-21,16.536,16.641,15.613,15.752,26433,0
2006-04-24,15.978,16.118,15.613,15.63,17456,0
2006-04-25,15.978,15.978,15.647,15.735,20696,0
2006-04-26,15.874,15.874,14.898,15.247,39990,0
2006-04-27,15.491,15.613,15.229,15.334,33804,0
2006-04-28,15.316,15.473,15.229,15.316,10625,0
2006-05-01,15.647,16.815,15.647,16.397,92205,0
2006-05-02,16.553,16.641,15.752,15.909,16438,0
2006-05-03,16.536,16.536,15.804,16.275,11794,0
2006-05-04,16.466,16.466,16.31,16.31,1779,0
2006-05-05,16.641,16.641,15.804,16.1,29651,0
2006-05-08,16.553,16.641,16.362,16.466,21823,0
2006-05-09,16.641,17.303,16.135,16.397,55957,0
2006-05-10,16.466,16.466,16.222,16.362,30032,0
2006-05-11,16.466,16.519,16.414,16.466,34008,0
2006-05-12,16.763,16.763,15.804,16.1,19587,0
2006-05-15,15.874,15.996,15.543,15.595,20531,0
2006-05-16,16.083,16.205,15.647,16.083,20357,0
2006-05-17,15.996,15.996,15.02,15.473,25087,0
2006-05-18,15.874,16.118,15.473,15.804,30707,0
2006-05-19,15.926,16.205,15.926,16.205,8160,0
2006-05-22,16.083,16.188,15.456,15.787,14896,0
2006-05-23,15.578,16.17,15.508,15.7,8457,0
2006-05-24,15.735,16.292,15.647,16.1,12511,0
2006-05-25,16.31,16.466,15.874,16.397,16907,0
2006-05-26,16.414,16.466,16.1,16.24,8953,0
2006-05-30,16.257,16.466,16.1,16.222,27318,0
2006-05-31,16.188,16.466,16.153,16.397,18830,0
2006-06-01,16.1,16.466,16.1,16.31,76692,0
2006-06-02,16.344,16.466,16.344,16.466,54032,0
2006-06-05,16.466,16.78,16.344,16.553,43225,0
2006-06-06,16.553,16.623,16.24,16.553,43161,0
2006-06-07,16.519,18.122,16.449,16.832,27094,0
2006-06-08,17.233,18.052,16.867,17.163,54608,0
2006-06-09,17.303,18.279,17.303,18.279,30763,0
2006-06-12,18.279,18.871,18.261,18.644,36848,0
2006-06-13,18.644,19.307,18.47,18.784,79507,0
2006-06-14,18.784,18.784,18.54,18.575,41058,0
2006-06-15,18.592,18.732,18.191,18.697,34436,0
2006-06-16,18.627,19.707,18.557,18.732,45756,0
2006-06-19,18.697,19.063,18.157,18.47,48677,0
2006-06-20,18.418,19.132,18.174,18.958,39198,0
2006-06-21,19.01,19.289,18.679,19.289,23120,0
2006-06-22,19.324,19.585,18.941,19.498,23477,0
2006-06-23,19.533,19.725,19.219,19.638,31010,0
2006-06-26,19.742,20.369,19.516,20.143,34659,0
2006-06-27,20.143,20.387,19.916,20.143,25024,0
2006-06-28,20.23,20.457,19.934,20.3,32152,0
2006-06-29,20.387,21.973,20.265,21.641,127962,0
2006-06-30,21.763,22.095,20.126,20.126,1342875,0
2006-07-03,20.108,20.944,19.794,20.282,194841,0
2006-07-05,20.143,20.178,19.638,19.916,22592,0
2006-07-06,20.021,20.213,18.749,19.359,51803,0
2006-07-07,19.411,19.411,18.714,18.766,206538,0
2006-07-10,18.766,18.766,17.477,17.947,48857,0
2006-07-11,17.86,18.035,17.216,17.93,53681,0
2006-07-12,17.86,17.965,16.693,16.885,42224,0
2006-07-13,16.832,17.216,16.013,16.013,39438,0
2006-07-14,15.978,16.745,15.212,15.508,40684,0
2006-07-17,15.473,15.787,14.985,15.02,29444,0
2006-07-18,15.125,15.194,14.637,14.933,43734,0
2006-07-19,14.933,15.613,14.637,15.491,32572,0
2006-07-20,15.456,15.456,14.637,14.828,24326,0
2006-07-21,14.724,14.863,14.166,14.532,36604,0
2006-07-24,14.637,15.229,14.602,15.072,42089,0
2006-07-25,15.038,16.013,14.828,15.717,30673,0
2006-07-26,15.63,15.856,14.828,15.386,38521,0
2006-07-27,15.473,15.56,14.306,14.393,216260,0
2006-07-28,14.48,15.142,14.48,14.898,28845,0
2006-07-31,14.794,14.985,14.497,14.672,44711,0
2006-08-01,14.811,14.95,14.637,14.672,21165,0
2006-08-02,14.794,14.95,14.393,14.48,13588,0
2006-08-03,14.393,14.463,13.818,14.219,28302,0
2006-08-04,15.142,15.142,13.87,14.253,28385,0
2006-08-07,14.184,14.253,13.034,13.487,51440,0
2006-08-08,13.556,14.062,13.138,13.19,74569,0
2006-08-09,13.295,13.504,13.086,13.138,61192,0
2006-08-10,13.069,13.156,12.825,13.086,24541,0
2006-08-11,13.016,13.121,12.65,12.807,30415,0
2006-08-14,12.912,13.312,12.859,13.173,34106,0
2006-08-15,13.33,13.8,13.103,13.713,19981,0
2006-08-16,13.94,14.009,13.644,13.87,43310,0
2006-08-17,13.87,14.131,13.661,13.766,42980,0
2006-08-18,13.835,13.922,13.574,13.713,66319,0
2006-08-21,13.591,13.783,13.574,13.609,11739,0
2006-08-22,13.556,14.219,13.504,13.87,24377,0
2006-08-23,13.922,14.219,13.853,13.992,29547,0
2006-08-24,14.027,14.166,13.696,13.713,22054,0
2006-08-25,13.626,14.341,13.626,14.166,13992,0
2006-08-28,14.219,14.846,13.992,14.776,31605,0
2006-08-29,14.811,16.623,14.811,16.431,49896,0
2006-08-30,16.519,16.885,16.519,16.588,52814,0
2006-08-31,16.588,16.658,16.118,16.17,61725,0
2006-09-01,16.222,16.484,15.369,15.438,65531,0
2006-09-05,15.473,16.466,15.421,15.978,20140,0
2006-09-06,15.822,15.909,14.95,14.985,22693,0
2006-09-07,15.142,15.229,14.201,14.323,32551,0
2006-09-08,14.306,14.776,14.306,14.393,20928,0
2006-09-11,14.306,14.916,13.992,14.532,17383,0
2006-09-12,14.584,14.95,14.515,14.95,23731,0
2006-09-13,14.916,15.316,14.916,15.177,19803,0
2006-09-14,15.107,15.735,14.985,15.578,14996,0
2006-09-15,15.735,15.752,15.055,15.107,65468,0
2006-09-18,15.142,15.212,14.724,14.759,13415,0
2006-09-19,14.846,14.846,13.992,14.358,39825,0
2006-09-20,14.445,15.508,14.288,14.985,23163,0
2006-09-21,15.038,15.403,14.619,14.741,9004,0
2006-09-22,14.689,14.898,14.219,14.637,20702,0
2006-09-25,14.672,15.09,14.341,14.968,15900,0
2006-09-26,14.985,15.229,14.968,15.229,10801,0
2006-09-27,15.142,15.525,15.125,15.456,58540,0
2006-09-28,15.543,15.682,15.229,15.508,41522,0
2006-09-29,15.647,16.78,15.543,16.083,98028,0
2006-10-02,16.031,17.599,16.031,17.111,121208,0
2006-10-03,17.007,17.233,16.449,17.128,85420,0
2006-10-04,17.024,17.773,16.937,17.756,186238,0
2006-10-05,17.686,18.662,17.076,18.261,249920,0
2006-10-06,18.296,18.644,17.913,18.522,109994,0
2006-10-09,18.418,18.749,18.157,18.662,62898,0
2006-10-10,18.749,18.749,17.773,17.947,30919,0
2006-10-11,17.825,17.895,17.442,17.477,44077,0
2006-10-12,17.616,18.296,17.494,18.296,29711,0
2006-10-13,18.348,18.348,17.477,17.93,228609,0
2006-10-16,17.878,18.488,17.738,18.348,51784,0
2006-10-17,18.174,18.819,17.738,18.61,54010,0
2006-10-18,18.644,19.132,18.418,19.132,45758,0
2006-10-19,19.132,19.516,18.923,19.411,27260,0
2006-10-20,19.516,19.638,19.219,19.463,28512,0
2006-10-23,19.376,19.62,19.307,19.481,21215,0
2006-10-24,19.498,19.551,19.045,19.307,21808,0
2006-10-25,19.324,19.341,18.244,18.366,103477,0
2006-10-26,18.366,18.54,17.128,18.226,47322,0
2006-10-27,18.244,18.679,18.139,18.54,39789,0
2006-10-30,18.54,18.854,18.261,18.732,15951,0
2006-10-31,18.714,19.324,18.627,18.906,23425,0
2006-11-01,19.01,19.08,17.93,18.157,41641,0
2006-11-02,17.947,18.087,17.355,17.442,26518,0
2006-11-03,17.878,19.429,16.989,16.989,334922,0
2006-11-06,17.059,17.878,16.937,17.843,74750,0
2006-11-07,17.913,18.453,17.303,17.32,51000,0
2006-11-08,17.303,18.766,17.303,18.557,226024,0
2006-11-09,18.627,19.063,18.052,18.122,79749,0
2006-11-10,18.157,18.627,17.825,18.122,115083,0
2006-11-13,18.348,18.679,18,18.627,88162,0
2006-11-14,18.61,18.644,18.226,18.644,45806,0
2006-11-15,18.662,19.063,17.947,19.045,103002,0
2006-11-16,19.045,19.115,17.756,18.732,102500,0
2006-11-17,18.732,18.732,18.313,18.522,55024,0
2006-11-20,17.895,18.592,17.895,18.261,42308,0
2006-11-21,18.209,18.54,17.494,17.494,90182,0
2006-11-22,17.582,17.756,17.111,17.407,40300,0
2006-11-24,17.285,17.285,17.024,17.128,12130,0
2006-11-27,17.059,17.407,16.623,16.78,46464,0
2006-11-28,16.763,17.25,16.362,16.641,45220,0
2006-11-29,16.78,17.303,16.1,16.1,111946,0
2006-11-30,16.153,16.728,15.804,15.804,74148,0
2006-12-01,15.804,16.937,15.438,15.735,70446,0
2006-12-04,15.647,16.466,15.647,15.978,80881,0
2006-12-05,15.996,16.501,15.647,16.31,54594,0
2006-12-06,16.222,16.728,16.222,16.675,30134,0
2006-12-07,16.71,17.947,16.484,17.564,68118,0
2006-12-08,17.547,17.547,17.041,17.338,43826,0
2006-12-11,17.285,17.529,16.815,17.46,38259,0
2006-12-12,17.582,17.703,17.268,17.599,51475,0
2006-12-13,17.773,18.052,17.582,18.035,55664,0
2006-12-14,18,18.052,17.773,17.947,60490,0
2006-12-15,18.035,18.035,17.791,17.86,57996,0
2006-12-18,17.86,18,17.007,17.285,58029,0
2006-12-19,17.181,17.372,16.815,17.32,38932,0
2006-12-20,17.338,17.634,17.285,17.529,34678,0
2006-12-21,17.477,17.582,17.094,17.146,53719,0
2006-12-22,17.181,17.181,16.902,16.972,48043,0
2006-12-26,16.919,17.965,16.832,17.947,28460,0
2006-12-27,18.017,18.209,17.686,18.087,52428,0
2006-12-28,18.104,18.296,17.756,18.226,59696,0
2006-12-29,18.261,18.313,17.86,17.947,69047,0
2007-01-03,18.052,18.052,16.937,17.111,102632,0
2007-01-04,17.128,17.128,16.466,16.501,89969,0
2007-01-05,16.466,16.675,15.891,16.466,94780,0
2007-01-08,16.414,16.501,15.856,15.856,128282,0
2007-01-09,15.822,16.222,15.456,15.647,58961,0
2007-01-10,15.578,16.449,15.525,15.752,64681,0
2007-01-11,15.822,16.327,15.735,15.804,60058,0
2007-01-12,15.804,15.978,15.647,15.717,38756,0
2007-01-16,15.804,15.804,15.316,15.438,41984,0
2007-01-17,15.369,15.595,15.177,15.177,38379,0
2007-01-18,15.212,15.508,14.811,14.846,81132,0
2007-01-19,14.776,15.125,14.619,14.672,66111,0
2007-01-22,14.724,14.846,14.306,14.672,116963,0
2007-01-23,14.619,14.898,14.567,14.759,121692,0
2007-01-24,14.811,14.933,14.654,14.898,104280,0
2007-01-25,14.933,14.968,14.271,14.393,173898,0
2007-01-26,14.48,14.515,13.8,13.8,174638,0
2007-01-29,13.818,14.236,13.783,13.94,81394,0
2007-01-30,14.009,14.306,13.87,14.097,56443,0
2007-01-31,14.114,14.48,13.887,14.253,148737,0
2007-02-01,14.341,14.846,14.114,14.149,120828,0
2007-02-02,14.219,14.48,14.079,14.097,90211,0
2007-02-05,14.166,14.253,13.887,13.94,68180,0
2007-02-06,14.009,14.027,13.556,13.957,88797,0
2007-02-07,14.027,14.672,13.922,14.637,118784,0
2007-02-08,14.637,14.95,13.94,13.957,423142,0
2007-02-09,13.905,14.149,13.312,13.556,471216,0
2007-02-12,13.731,14.253,13.574,13.853,180648,0
2007-02-13,13.766,14.532,13.766,14.515,120292,0
2007-02-14,14.515,14.898,14.428,14.741,140568,0
2007-02-15,14.881,14.881,14.306,14.55,124733,0
2007-02-16,14.619,14.828,14.271,14.532,69441,0
2007-02-20,14.463,14.968,14.341,14.846,69041,0
2007-02-21,14.811,14.985,14.41,14.741,85860,0
2007-02-22,14.724,15.578,14.672,15.508,116109,0
2007-02-23,15.525,15.525,14.776,15.212,215223,0
2007-02-26,15.194,15.194,14.985,15.02,137672,0
2007-02-27,14.985,15.159,14.706,14.706,170406,0
2007-02-28,14.828,14.985,14.706,14.828,131459,0
2007-03-01,14.811,15.02,14.637,14.95,126220,0
2007-03-02,14.898,15.055,14.619,14.672,131503,0
2007-03-05,14.637,14.846,14.393,14.55,116774,0
2007-03-06,15.473,15.909,15.072,15.647,127182,0
2007-03-07,15.647,15.926,15.369,15.438,153993,0
2007-03-08,15.508,15.787,15.508,15.647,85800,0
2007-03-09,15.978,16.222,15.822,16.118,90404,0
2007-03-12,16.24,16.24,15.804,16.1,117911,0
2007-03-13,15.944,15.961,15.316,15.804,130231,0
2007-03-14,15.665,16.222,15.665,16.205,164491,0
2007-03-15,15.961,16.466,15.961,16.449,86933,0
2007-03-16,16.466,16.919,16.083,16.867,242600,0
2007-03-19,16.919,17.442,16.867,17.425,130361,0
2007-03-20,17.425,17.651,17.425,17.634,161151,0
2007-03-21,17.616,18.697,17.599,18.662,256661,0
2007-03-22,18.854,19.045,18.679,18.819,187985,0
2007-03-23,18.906,19.324,18.888,19.202,146716,0
2007-03-26,19.254,19.742,19.01,19.272,89681,0
2007-03-27,19.254,19.254,18.366,18.732,172048,0
2007-03-28,18.592,18.784,18.4,18.418,72098,0
2007-03-29,18.505,18.627,17.965,18.261,82831,0
2007-03-30,18.226,18.679,18.209,18.557,104835,0
2007-04-02,18.697,18.766,18.313,18.61,74233,0
2007-04-03,18.714,19.063,18.296,18.592,56019,0
2007-04-04,18.662,18.766,18.47,18.679,44839,0
2007-04-05,18.662,19.132,18.522,18.784,112844,0
2007-04-09,18.888,19.533,18.644,18.714,53242,0
2007-04-10,18.714,19.446,18.714,19.237,123914,0
2007-04-11,19.324,19.429,19.08,19.219,63107,0
2007-04-12,19.15,19.672,18.888,19.568,109600,0
2007-04-13,20.038,20.631,19.864,20.3,168896,0
2007-04-16,20.491,20.613,20.16,20.474,127420,0
2007-04-17,20.422,20.962,19.707,20.021,97845,0
2007-04-18,19.969,20.248,19.812,19.951,64615,0
2007-04-19,20.108,20.143,19.655,19.812,145979,0
2007-04-20,20.143,20.526,18.017,20.439,219702,0
2007-04-23,20.073,20.91,20.056,20.84,152326,0
2007-04-24,20.927,22.147,20.544,21.955,256822,0
2007-04-25,22.129,22.129,21.38,21.694,212710,0
2007-04-26,22.095,22.408,21.223,21.641,236751,0
2007-04-27,21.485,21.781,21.328,21.52,75069,0
2007-04-30,21.52,21.973,20.3,20.596,121662,0
2007-05-01,20.596,20.788,19.969,20.108,109542,0
2007-05-02,20.038,20.875,20.038,20.77,100981,0
2007-05-03,20.805,20.84,20.3,20.387,152231,0
2007-05-04,20.579,20.735,20.021,20.317,69810,0
2007-05-07,20.213,20.613,19.69,19.742,115803,0
2007-05-08,19.725,19.916,19.394,19.463,127581,0
2007-05-09,19.167,20.195,18.435,19.585,105873,0
2007-05-10,19.359,20.544,19.289,19.463,116269,0
2007-05-11,19.568,20.021,18.906,19.934,278207,0
2007-05-14,19.882,19.882,18.488,18.575,210203,0
2007-05-15,18.592,18.749,17.808,17.93,151684,0
2007-05-16,17.947,18.348,17.477,18.087,186776,0
2007-05-17,18,18.209,17.39,17.407,162939,0
2007-05-18,17.407,17.965,17.041,17.512,165121,0
2007-05-21,17.529,19.707,17.529,19.446,369820,0
2007-05-22,19.411,19.69,19.167,19.62,188011,0
2007-05-23,19.603,20.439,19.585,19.864,175568,0
2007-05-24,19.794,20.248,18.906,19.219,127252,0
2007-05-25,18.888,19.516,18.888,18.958,92113,0
2007-05-29,18.975,18.993,18.313,18.435,196806,0
2007-05-30,18.348,18.732,17.651,18.453,279027,0
2007-05-31,18.575,19.394,18.575,18.975,183185,0
2007-06-01,19.063,19.289,18.975,19.167,85722,0
2007-06-04,19.097,19.272,18.958,19.202,174783,0
2007-06-05,19.063,19.254,18.784,18.836,126889,0
2007-06-06,18.732,19.429,18.714,19.202,127854,0
2007-06-07,19.097,19.219,18.61,18.836,103708,0
2007-06-08,18.784,19.585,18.784,19.585,83563,0
2007-06-11,19.481,20.178,19.237,19.847,99422,0
2007-06-12,19.655,19.882,19.307,19.376,72051,0
2007-06-13,19.411,19.411,18.906,19.063,100739,0
2007-06-14,19.045,19.812,19.028,19.603,108671,0
2007-06-15,20.004,20.369,19.725,20.091,144876,0
2007-06-18,20.108,20.108,19.864,19.951,83135,0
2007-06-19,19.794,20.178,19.794,19.882,152456,0
2007-06-20,19.951,19.951,19.481,19.585,118246,0
2007-06-21,19.446,19.638,19.307,19.463,217665,0
2007-06-22,19.446,19.76,19.237,19.76,635387,0
2007-06-25,19.638,20.631,19.568,20.335,201803,0
2007-06-26,20.561,20.805,20.126,20.3,153256,0
2007-06-27,20.108,20.805,20.091,20.805,65042,0
2007-06-28,20.805,20.805,20.021,20.352,96786,0
2007-06-29,20.474,20.474,19.568,19.655,122464,0
2007-07-02,19.847,19.986,19.533,19.969,62671,0
2007-07-03,19.951,20.648,19.794,20.509,38684,0
2007-07-05,20.579,20.579,19.951,20.387,50138,0
2007-07-06,20.335,20.666,19.934,20.178,50581,0
2007-07-09,20.265,20.265,19.864,20.021,102318,0
2007-07-10,19.899,20.108,19.847,19.899,74156,0
2007-07-11,19.934,20.004,19.568,19.76,79273,0
2007-07-12,19.916,20.178,19.76,20.056,90270,0
2007-07-13,20.038,20.126,19.882,20.073,51760,0
2007-07-16,20.091,20.108,19.429,19.672,77287,0
2007-07-17,19.672,20.282,19.394,20.004,50819,0
2007-07-18,19.951,19.951,19.202,19.603,59699,0
2007-07-19,19.812,19.969,19.324,19.551,50176,0
2007-07-20,19.498,19.585,18.749,19.045,82970,0
2007-07-23,19.115,19.219,18.871,18.993,46278,0
2007-07-24,18.888,18.993,18.209,18.47,81523,0
2007-07-25,18.592,18.923,17.947,18.226,165915,0
2007-07-26,17.947,18.488,17.198,17.564,135236,0
2007-07-27,17.582,17.703,16.606,17.216,129896,0
2007-07-30,17.198,18.052,16.815,17.425,69307,0
2007-07-31,17.686,19.219,17.634,18.174,126999,0
2007-08-01,18.261,19.202,17.703,19.132,190865,0
2007-08-02,19.202,19.812,18.714,19.62,160550,0
2007-08-03,19.742,20.213,19.307,19.341,150481,0
2007-08-06,19.254,20.143,18.54,19.341,176928,0
2007-08-07,19.429,20.631,18.993,19.777,252564,0
2007-08-08,20.038,20.561,19.307,19.498,807200,0
2007-08-09,19.551,20.526,19.551,20.282,500813,0
2007-08-10,20.265,20.387,19.359,19.742,296590,0
2007-08-13,20.143,20.143,19.15,19.376,150845,0
2007-08-14,19.394,19.603,18.836,18.993,55097,0
2007-08-15,19.045,19.568,18.784,19.167,127794,0
2007-08-16,19.254,19.69,18.157,18.975,213017,0
2007-08-17,19.951,19.951,18.679,18.871,163513,0
2007-08-20,18.958,19.15,18.226,18.679,100569,0
2007-08-21,18.557,18.923,18.261,18.279,114870,0
2007-08-22,18.505,19.167,18.366,18.505,145428,0
2007-08-23,18.644,18.975,18.139,18.296,100938,0
2007-08-24,18.331,18.888,18.331,18.801,77998,0
2007-08-27,18.697,19.15,18.592,18.784,43203,0
2007-08-28,18.627,18.784,17.825,18.139,77954,0
2007-08-29,18.279,18.801,18.122,18.644,59288,0
2007-08-30,18.418,18.592,17.947,18.052,48661,0
2007-08-31,18.418,18.679,17.982,18.035,61405,0
2007-09-04,17.93,18.313,17.669,17.913,77004,0
2007-09-05,17.756,18.61,17.738,18.383,80611,0
2007-09-06,18.418,18.54,17.86,18.435,56438,0
2007-09-07,18.017,18.366,17.703,17.773,44167,0
2007-09-10,17.843,18.174,17.425,17.947,55597,0
2007-09-11,18.087,18.087,17.181,17.355,243352,0
2007-09-12,17.25,17.407,16.815,16.867,108835,0
2007-09-13,17.024,17.442,16.797,16.867,77386,0
2007-09-14,16.641,16.989,16.606,16.641,59091,0
2007-09-17,16.623,16.623,16.292,16.362,59696,0
2007-09-18,16.466,16.606,15.717,16.257,145566,0
2007-09-19,16.292,16.641,16.292,16.536,88789,0
2007-09-20,16.571,16.972,16.449,16.71,63916,0
2007-09-21,16.832,16.867,16.397,16.623,74076,0
2007-09-24,16.641,16.641,16.188,16.292,33629,0
2007-09-25,16.222,16.431,15.856,16.135,49289,0
2007-09-26,16.222,16.466,15.804,15.804,65064,0
2007-09-27,15.839,16.466,15.595,16.205,73141,0
2007-09-28,16.222,16.344,15.7,15.856,48994,0
2007-10-01,15.822,16.675,15.822,16.344,52141,0
2007-10-02,16.344,16.553,16.205,16.24,42870,0
2007-10-03,16.135,16.188,15.299,15.351,57664,0
2007-10-04,15.421,16.205,15.264,15.839,70397,0
2007-10-05,15.978,16.083,15.264,15.787,90738,0
2007-10-08,15.822,16.188,15.421,15.525,61149,0
2007-10-09,15.613,16.1,15.491,15.735,61679,0
2007-10-10,15.735,16.013,15.543,15.804,33091,0
2007-10-11,15.856,16.519,15.491,15.717,148097,0
2007-10-12,15.682,15.682,15.212,15.281,46796,0
2007-10-15,15.264,15.421,14.933,15.177,64380,0
2007-10-16,15.107,15.386,15.003,15.038,21882,0
2007-10-17,15.177,15.7,14.985,15.194,29477,0
2007-10-18,15.072,15.194,14.985,15.02,31515,0
2007-10-19,15.02,15.229,14.567,14.619,70033,0
2007-10-22,14.48,15.752,14.288,15.055,53041,0
2007-10-23,15.159,15.682,15.09,15.543,40986,0
2007-10-24,15.456,15.769,14.794,14.916,57353,0
2007-10-25,14.933,15.02,14.41,14.532,86550,0
2007-10-26,14.689,15.159,14.584,14.985,42103,0
2007-10-29,14.985,14.985,14.567,14.567,36321,0
2007-10-30,14.497,14.497,13.556,13.661,62007,0
2007-10-31,13.696,13.853,13.347,13.818,93983,0
2007-11-01,13.556,13.783,12.894,12.894,100378,0
2007-11-02,12.999,14.114,12.598,12.842,56971,0
2007-11-05,12.703,12.877,12.197,12.528,64228,0
2007-11-06,12.284,13.086,11.988,12.25,56544,0
2007-11-07,12.023,12.04,11.047,11.779,149934,0
2007-11-08,11.901,12.65,11.779,12.494,86444,0
2007-11-09,12.302,12.842,12.145,12.25,105596,0
2007-11-12,12.215,12.842,11.936,12.546,90629,0
2007-11-13,12.65,12.703,11.988,12.546,93213,0
2007-11-14,12.563,12.563,12.162,12.197,46089,0
2007-11-15,12.18,12.18,11.779,11.814,72867,0
2007-11-16,11.849,11.866,11.361,11.5,61785,0
2007-11-19,11.413,11.413,10.908,11.03,64320,0
2007-11-20,11.134,11.187,10.542,10.786,75540,0
2007-11-21,10.768,10.908,10.664,10.838,66452,0
2007-11-23,10.925,11.343,10.716,10.768,90700,0
2007-11-26,10.768,11.117,10.403,10.559,63630,0
2007-11-27,10.629,10.699,10.455,10.49,68102,0
2007-11-28,10.577,11.587,10.577,11.57,81367,0
2007-11-29,11.605,11.605,11.082,11.152,52999,0
2007-11-30,11.291,11.64,10.96,11.047,89883,0
2007-12-03,10.995,10.995,10.35,10.751,95133,0
2007-12-04,10.646,10.821,10.176,10.176,61532,0
2007-12-05,10.315,10.333,9.618,9.775,99390,0
2007-12-06,9.74,10.403,9.479,10.141,139987,0
2007-12-07,10.106,10.263,9.653,10.263,195599,0
2007-12-10,10.315,11.396,10.019,10.925,181573,0
2007-12-11,10.908,11.326,10.664,10.925,84059,0
2007-12-12,11.169,11.361,10.908,11.187,62845,0
2007-12-13,11.065,12.441,10.995,12.302,96553,0
2007-12-14,12.162,12.162,11.187,11.326,94320,0
2007-12-17,11.256,12.18,11.012,11.065,58495,0
2007-12-18,11.239,11.239,10.507,11.117,82537,0
2007-12-19,11.065,11.797,10.856,11.448,85292,0
2007-12-20,11.57,11.57,10.908,11.204,58750,0
2007-12-21,11.396,11.744,11.291,11.727,92499,0
2007-12-24,11.727,12.337,11.727,12.075,30045,0
2007-12-26,11.988,12.685,11.884,12.494,92958,0
2007-12-27,12.511,12.563,11.971,12.18,85815,0
2007-12-28,12.232,12.476,11.866,12.023,69092,0
2007-12-31,12.006,12.302,11.396,11.535,126299,0
2008-01-02,11.518,11.866,11.1,11.134,65555,0
2008-01-03,11.134,11.518,10.646,10.646,72007,0
2008-01-04,10.542,10.542,10.071,10.071,49320,0
2008-01-07,10.071,10.298,9.758,9.95,48061,0
2008-01-08,9.932,10.176,9.897,9.915,51180,0
2008-01-09,9.897,10.176,9.81,10.071,55336,0
2008-01-10,9.967,10.246,9.897,10.002,71426,0
2008-01-11,9.984,10.385,9.618,9.688,79574,0
2008-01-14,9.758,9.967,9.479,9.775,78844,0
2008-01-15,9.618,9.984,9.4442,9.531,47279,0
2008-01-16,9.531,11.256,9.531,10.908,98654,0
2008-01-17,10.821,10.978,10.106,10.106,29045,0
2008-01-18,9.95,10.089,9.4965,9.74,46610,0
2008-01-22,9.653,10.577,9.0608,10.368,57345,0
2008-01-23,10.106,11.291,9.479,11.204,72055,0
2008-01-24,11.187,11.187,10.681,10.734,43974,0
2008-01-25,10.908,11.204,10.263,10.403,42953,0
2008-01-28,10.35,11.291,10.193,10.734,45052,0
2008-01-29,10.821,10.821,9.2874,10.089,101046,0
2008-01-30,9.984,10.699,9.845,10.385,59426,0
2008-01-31,10.193,11.239,10.054,10.943,51475,0
2008-02-01,10.96,11.622,10.908,11.57,87270,0
2008-02-04,11.518,11.518,10.978,10.978,31062,0
2008-02-05,10.768,11.239,10.403,10.42,45203,0
2008-02-06,10.49,10.873,10.333,10.403,39280,0
2008-02-07,10.368,10.96,10.228,10.559,34469,0
2008-02-08,10.176,11.065,10.176,10.455,27060,0
2008-02-11,10.385,10.908,10.037,10.176,40889,0
2008-02-12,10.211,10.786,10.124,10.681,30257,0
2008-02-13,10.978,11.326,10.577,11.117,48160,0
2008-02-14,11.1,11.169,10.542,10.646,34697,0
2008-02-15,10.559,10.716,10.315,10.49,24051,0
2008-02-19,10.629,11.065,10.385,10.437,62965,0
2008-02-20,10.403,10.856,10.089,10.42,44142,0
2008-02-21,10.525,10.559,10.159,10.211,29477,0
2008-02-22,10.281,10.281,9.932,10.054,33572,0
2008-02-25,10.019,10.141,9.653,10.089,33454,0
2008-02-26,10.037,10.612,10.002,10.211,57782,0
2008-02-27,10.106,10.315,9.897,9.915,24901,0
2008-02-28,9.897,10.124,9.845,9.897,28242,0
2008-02-29,9.81,9.967,9.793,9.793,34813,0
2008-03-03,9.81,10.002,9.758,9.793,26643,0
2008-03-04,9.81,9.915,9.514,9.601,41847,0
2008-03-05,9.671,9.723,9.4616,9.584,35197,0
2008-03-06,9.514,9.601,8.904,8.904,37166,0
2008-03-07,8.8343,9.0957,8.8343,9.0086,30818,0
2008-03-10,8.9911,8.9911,8.1025,8.1548,47360,0
2008-03-11,8.329,8.329,6.5691,6.8305,487694,0
2008-03-12,6.8479,7.876,6.5865,7.8237,159630,0
2008-03-13,7.7191,7.9805,7.2487,7.7017,85063,0
2008-03-14,7.754,7.9805,7.5972,7.7191,64852,0
2008-03-17,7.5275,8.0676,7.5275,7.7888,72372,0
2008-03-18,7.9805,8.329,7.5623,7.8585,59817,0
2008-03-19,7.9457,8.2767,7.8237,7.8934,92194,0
2008-03-20,8.2942,8.2942,7.8063,8.1896,179140,0
2008-03-24,8.2245,8.2942,7.8237,7.8934,53343,0
2008-03-25,7.8934,8.0676,7.876,7.9108,37392,0
2008-03-26,7.8585,7.9631,7.6669,7.7191,29451,0
2008-03-27,7.5797,7.6843,7.51,7.6843,49891,0
2008-03-28,7.7017,7.8411,7.4926,7.6146,37080,0
2008-03-31,7.6669,7.7017,7.3184,7.3532,67546,0
2008-04-01,7.4752,7.8934,7.4752,7.8934,43698,0
2008-04-02,7.876,8.2767,7.6146,7.8585,64274,0
2008-04-03,7.7714,7.9805,7.7366,7.7888,37434,0
2008-04-04,7.8063,7.876,7.7191,7.7888,25181,0
2008-04-07,7.8237,7.8237,7.51,7.7191,27246,0
2008-04-08,7.7366,7.7366,7.632,7.6494,29338,0
2008-04-09,7.6494,7.7017,7.3184,7.5275,22723,0
2008-04-10,7.5275,7.5275,7.2661,7.3184,42301,0
2008-04-11,7.2313,7.3184,6.7608,6.7608,45565,0
2008-04-14,6.7782,6.8479,6.5517,6.6562,39138,0
2008-04-15,6.6737,6.9002,6.4297,6.8479,39287,0
2008-04-16,6.935,7.1267,6.7259,7.057,47460,0
2008-04-17,7.057,7.5275,7.0396,7.2138,40525,0
2008-04-18,7.3532,7.7888,7.1964,7.5449,37055,0
2008-04-21,7.51,7.5797,7.4403,7.4403,21305,0
2008-04-22,7.4055,7.5275,6.8305,6.9176,23569,0
2008-04-23,6.9699,7.0396,6.8305,6.935,42215,0
2008-04-24,6.9873,7.5972,6.8131,7.5972,28082,0
2008-04-25,7.6494,7.6494,7.3009,7.6494,13212,0
2008-04-28,7.6146,8.1896,7.3532,7.9631,51670,0
2008-04-29,7.9631,7.9631,7.6669,7.8411,28698,0
2008-04-30,7.9631,8.0851,7.7017,7.7191,34031,0
2008-05-01,7.7017,8.207,6.9176,7.9631,42777,0
2008-05-02,8.1199,8.3116,7.7366,7.7714,45010,0
2008-05-05,7.7191,7.8237,7.3358,7.7017,33381,0
2008-05-06,7.632,8.0328,7.4229,7.8585,46162,0
2008-05-07,7.7191,8.0502,7.6669,7.754,104763,0
2008-05-08,7.7888,7.9108,7.2138,7.5275,87601,0
2008-05-09,7.3881,7.6146,7.1093,7.5449,72472,0
2008-05-12,7.5797,8.2419,7.5797,8.1722,413438,0
2008-05-13,8.2767,9.2874,8.1896,9.026,234522,0
2008-05-14,9.0608,9.2351,8.7123,8.7123,52000,0
2008-05-15,8.7298,10.176,8.7298,9.967,94964,0
2008-05-16,10.054,10.141,9.74,9.897,61050,0
2008-05-19,10.141,10.298,9.4093,9.549,78195,0
2008-05-20,9.601,9.74,9.3396,9.514,31504,0
2008-05-21,9.566,9.653,8.9737,9.026,25732,0
2008-05-22,9.1828,10.159,9.1654,9.845,83283,0
2008-05-23,9.845,10.298,9.3745,9.531,62629,0
2008-05-27,9.566,9.81,9.1654,9.549,30274,0
2008-05-28,9.618,9.775,9.2002,9.584,35600,0
2008-05-29,9.531,9.706,9.3571,9.688,23475,0
2008-05-30,9.671,9.671,9.2177,9.2699,27493,0
2008-06-02,9.2177,9.2699,8.4161,9.0086,281704,0
2008-06-03,9.0608,9.3222,8.7298,9.148,113087,0
2008-06-04,9.0957,9.88,8.9214,9.671,230430,0
2008-06-05,9.688,9.967,9.671,9.723,88621,0
2008-06-06,9.74,9.845,8.9563,8.9563,105229,0
2008-06-09,9.026,9.4442,8.9911,8.9911,85624,0
2008-06-10,8.8692,9.2699,8.7298,8.782,35376,0
2008-06-11,8.7472,8.8692,8.3987,8.3987,42544,0
2008-06-12,8.451,8.8866,8.4161,8.6252,46962,0
2008-06-13,8.6949,8.782,8.4336,8.573,44428,0
2008-06-16,8.5555,8.9389,8.5555,8.9389,26845,0
2008-06-17,8.9389,9.0957,8.9214,9.026,37200,0
2008-06-18,8.904,8.9389,8.6775,8.7472,35379,0
2008-06-19,8.7995,9.618,8.7472,9.618,51738,0
2008-06-20,9.531,10.054,9.531,9.915,130713,0
2008-06-23,9.88,10.228,9.688,10.176,90904,0
2008-06-24,9.984,10.159,9.4093,9.81,103846,0
2008-06-25,9.81,10.333,9.81,10.246,57750,0
2008-06-26,10.071,10.333,9.828,10.211,78129,0
2008-06-27,10.228,11.343,9.81,10.873,1487957,0
2008-06-30,10.943,11.535,10.925,10.943,123899,0
2008-07-01,10.873,10.995,9.671,9.706,85983,0
2008-07-02,9.758,10.141,8.7123,8.8343,114219,0
2008-07-03,8.9911,9.549,8.9563,9.3571,37308,0
2008-07-07,9.4268,9.618,9.148,9.1828,71737,0
2008-07-08,9.2699,9.601,8.8692,9.3222,50818,0
2008-07-09,9.3571,9.3571,8.6601,8.7995,40375,0
2008-07-10,8.8692,8.8692,8.3116,8.4684,46128,0
2008-07-11,8.2942,8.2942,7.2661,7.8934,132242,0
2008-07-14,8.0851,9.566,7.51,8.1373,73724,0
2008-07-15,8.0154,8.0328,7.4926,7.7714,40476,0
2008-07-16,7.7888,7.876,7.5275,7.7888,28440,0
2008-07-17,7.8063,8.329,7.4926,8.3116,58217,0
2008-07-18,8.451,9.0608,8.2767,8.329,58586,0
2008-07-21,8.4858,8.7298,8.0676,8.1722,38130,0
2008-07-22,8.1548,8.9214,7.8585,8.7298,41321,0
2008-07-23,8.782,9.2699,8.782,9.1305,43487,0
2008-07-24,9.148,9.3745,8.3987,8.4684,46418,0
2008-07-25,8.5381,8.8169,8.5033,8.5381,16902,0
2008-07-28,8.6078,9.0957,8.329,8.5555,29995,0
2008-07-29,8.5207,8.9563,8.4336,8.782,15200,0
2008-07-30,8.8866,9.0608,8.7995,9.0086,12595,0
2008-07-31,8.573,9.3048,8.573,8.8866,26780,0
2008-08-01,9.0086,9.2525,8.7298,9.0608,21001,0
2008-08-04,9.0608,9.148,8.7995,9.0434,15974,0
2008-08-05,9.148,9.618,9.0957,9.549,16294,0
2008-08-06,9.653,9.967,9.0086,9.4442,25007,0
2008-08-07,9.2525,9.566,9.1131,9.2874,67987,0
2008-08-08,9.3222,9.3571,9.0434,9.1828,115712,0
2008-08-11,9.1654,9.915,9.1654,9.479,38172,0
2008-08-12,9.4965,9.81,9.4965,9.793,21374,0
2008-08-13,9.74,10.333,9.74,10.124,28896,0
2008-08-14,9.95,10.612,9.828,10.403,17566,0
2008-08-15,10.612,10.699,9.967,10.054,39692,0
2008-08-18,10.176,10.176,9.653,9.897,20691,0
2008-08-19,9.897,9.897,9.3745,9.897,26757,0
2008-08-20,9.862,10.019,9.531,9.81,16161,0
2008-08-21,9.775,10.228,9.775,9.984,15178,0
2008-08-22,10.159,10.246,9.984,10.228,8234,0
2008-08-25,10.089,10.681,9.95,10.385,26586,0
2008-08-26,10.385,10.559,10.281,10.455,29338,0
2008-08-27,10.542,10.786,10.42,10.786,18707,0
2008-08-28,10.908,11.553,10.594,11.117,48773,0
2008-08-29,10.995,11.187,10.838,10.908,13590,0
2008-09-02,10.995,11.518,10.716,11.378,14508,0
2008-09-03,11.274,12.18,11.204,11.553,71581,0
2008-09-04,11.64,11.814,11.187,11.5,26267,0
2008-09-05,11.622,11.831,11.448,11.657,18719,0
2008-09-08,12.04,12.476,11.814,12.441,37432,0
2008-09-09,12.424,12.894,11.936,12.197,58619,0
2008-09-10,12.494,12.494,11.779,11.779,20102,0
2008-09-11,11.884,13.138,11.309,13.051,63960,0
2008-09-12,13.069,13.487,12.807,13.312,78047,0
2008-09-15,13.312,14.288,12.894,13.87,35237,0
2008-09-16,13.504,13.748,12.581,13.556,49904,0
2008-09-17,13.33,13.556,12.981,13.103,57274,0
2008-09-18,13.452,13.835,12.825,13.835,104746,0
2008-09-19,14.323,14.375,13.644,13.818,39616,0
2008-09-22,13.678,13.887,12.389,12.494,48913,0
2008-09-23,12.424,12.459,10.908,11.378,86079,0
2008-09-24,11.535,11.657,11.222,11.553,15253,0
2008-09-25,11.413,11.535,10.838,10.89,42293,0
2008-09-26,10.873,11.239,10.176,10.664,68154,0
2008-09-29,10.577,10.681,9.984,10.176,34490,0
2008-09-30,10.403,11.448,10.159,10.978,62383,0
2008-10-01,10.716,11.378,10.629,10.716,25643,0
2008-10-02,10.525,11.1,10.525,10.768,43171,0
2008-10-03,11.047,11.605,10.472,10.507,30178,0
2008-10-06,10.333,10.333,8.8517,9.1305,53382,0
2008-10-07,8.8866,9.601,8.5033,8.5381,46463,0
2008-10-08,8.4858,8.782,7.9631,8.329,53841,0
2008-10-09,8.573,8.8169,7.9108,7.9805,37877,0
2008-10-10,7.8237,8.4336,7.8237,8.0328,65489,0
2008-10-13,8.4336,8.6601,7.7366,8.6601,49355,0
2008-10-14,8.7298,9.706,8.329,9.4268,71968,0
2008-10-15,9.479,10.159,9.4268,9.758,79998,0
2008-10-16,9.584,9.984,9.4616,9.81,50012,0
2008-10-17,9.653,10.612,9.653,10.071,49762,0
2008-10-20,10.106,10.803,10.089,10.089,41522,0
2008-10-21,10.002,10.699,9.845,10.42,19713,0
2008-10-22,10.106,10.176,9.828,10.089,21690,0
2008-10-23,10.176,10.437,9.3571,9.3571,35603,0
2008-10-24,9.3222,9.3222,8.6078,8.9214,30262,0
2008-10-27,8.8866,8.8866,8.1896,8.2767,45760,0
2008-10-28,8.3813,8.6775,7.3706,7.5449,65287,0
2008-10-29,8.1025,8.1025,7.3881,7.4578,53904,0
2008-10-30,7.4926,7.9979,6.8305,7.0919,50234,0
2008-10-31,7.4055,8.2593,7.1441,7.4926,70840,0
2008-11-03,7.5797,7.8063,7.5797,7.7366,31147,0
2008-11-04,7.8411,9.2177,7.632,9.2177,115749,0
2008-11-05,8.7123,8.7123,6.1161,6.2729,255223,0
2008-11-06,6.5168,6.8653,4.8789,5.2274,343727,0
2008-11-07,5.3842,6.0638,5.2274,5.5759,98173,0
2008-11-10,5.8024,6.3252,5.1751,5.2274,48444,0
2008-11-11,5.2274,5.2623,4.7918,4.8441,69802,0
2008-11-12,4.8615,4.8615,4.5478,4.5478,55222,0
2008-11-13,4.5478,4.966,4.391,4.8266,47436,0
2008-11-14,4.8615,5.0183,4.5304,4.8963,38217,0
2008-11-17,4.7569,5.0706,4.3213,4.4084,32708,0
2008-11-18,4.513,4.5304,4.2691,4.513,19547,0
2008-11-19,4.4781,4.4781,4.0425,4.0948,23361,0
2008-11-20,3.9903,4.1819,3.5721,3.5721,35069,0
2008-11-21,3.5721,4.8266,3.5546,3.9206,60192,0
2008-11-24,4.0774,4.3388,3.9554,4.2342,25776,0
2008-11-25,4.2342,4.4433,4.06,4.4433,21051,0
2008-11-26,3.938,5.1577,3.938,5.1577,45618,0
2008-11-28,5.0357,5.4539,4.8789,5.4539,11070,0
2008-12-01,5.4539,5.7153,4.8092,4.8092,41131,0
2008-12-02,4.9486,5.332,4.8789,5.2623,7706,0
2008-12-03,5.21,5.4888,4.8789,5.3145,10702,0
2008-12-04,5.3668,5.4365,4.9138,5.1577,12470,0
2008-12-05,5.1751,5.5411,5.1229,5.5411,11966,0
2008-12-08,5.8721,6.9525,5.5236,6.7782,85579,0
2008-12-09,6.6737,7.4229,6.5343,7.2487,61358,0
2008-12-10,7.4229,7.4229,6.8479,6.9176,56410,0
2008-12-11,6.7956,6.8828,6.36,6.36,32978,0
2008-12-12,6.2903,6.9699,5.5236,6.935,24772,0
2008-12-15,6.8653,6.9699,6.4471,6.7608,26255,0
2008-12-16,6.8828,6.9699,6.6214,6.7956,40390,0
2008-12-17,6.7956,6.9699,6.6214,6.7608,28885,0
2008-12-18,6.7608,6.9699,6.4123,6.4471,34155,0
2008-12-19,6.5343,6.9699,6.5343,6.7956,32736,0
2008-12-22,6.9002,6.9699,6.6388,6.7259,36415,0
2008-12-23,6.6911,6.9699,6.6911,6.8479,32912,0
2008-12-24,6.8305,6.9873,6.5691,6.935,69170,0
2008-12-26,6.9699,6.9699,6.7434,6.9002,5567,0
2008-12-29,6.8479,6.8653,6.6388,6.7956,21320,0
2008-12-30,6.7259,6.9699,6.7085,6.8653,27358,0
2008-12-31,6.9002,7.0047,6.6737,7.0047,42575,0
2009-01-02,6.7085,7.057,6.6562,6.9176,55970,0
2009-01-05,7.0396,7.0396,6.7956,7.0047,24209,0
2009-01-06,7.057,8.329,6.9699,8.0851,56904,0
2009-01-07,7.8237,8.1896,7.179,7.3532,13336,0
2009-01-08,7.8063,7.8063,7.0047,7.4926,28609,0
2009-01-09,7.7714,7.7714,7.2835,7.3532,10844,0
2009-01-12,7.632,7.6669,6.0986,6.1161,39095,0
2009-01-13,6.0986,6.3426,5.663,6.1683,26200,0
2009-01-14,5.9592,6.0812,5.1229,5.1229,53632,0
2009-01-15,5.2274,5.8373,5.0532,5.7153,36004,0
2009-01-16,5.9418,5.9418,5.332,5.4539,11976,0
2009-01-20,5.4017,5.4714,5.1403,5.1577,25186,0
2009-01-21,5.2623,5.5062,5.2448,5.3842,14883,0
2009-01-22,5.3842,5.6108,5.2448,5.2623,5624,0
2009-01-23,5.21,5.4888,4.8963,5.2623,13218,0
2009-01-26,5.2274,5.5585,5.2274,5.4017,9996,0
2009-01-27,5.3494,5.5759,5.2448,5.4365,12013,0
2009-01-28,5.7153,5.7153,5.3494,5.663,10011,0
2009-01-29,5.3842,5.6282,5.2971,5.5062,7306,0
2009-01-30,5.4191,5.5759,5.0706,5.1577,12931,0
2009-02-02,4.9835,5.0532,4.5478,4.7569,37446,0
2009-02-03,4.7918,5.0357,4.635,4.635,47924,0
2009-02-04,4.5478,4.7047,4.2168,4.2168,39842,0
2009-02-05,4.1819,4.5478,4.1297,4.3562,21968,0
2009-02-06,4.2691,4.7744,4.1994,4.6524,25832,0
2009-02-09,4.7395,4.9312,4.4433,4.5478,7170,0
2009-02-10,4.4084,4.6175,4.2691,4.2865,10071,0
2009-02-11,4.2691,4.4956,4.2691,4.4433,5694,0
2009-02-12,4.9486,5.0706,4.2691,4.7395,10165,0
2009-02-13,4.635,4.635,4.2865,4.3388,6211,0
2009-02-17,4.2691,4.4259,4.0948,4.1994,9464,0
2009-02-18,4.1994,4.1994,4.0251,4.0251,6699,0
2009-02-19,4.1645,4.1645,3.8334,3.8334,15287,0
2009-02-20,3.9031,3.9206,3.5721,3.6069,17479,0
2009-02-23,3.7115,3.7115,3.5024,3.5024,8723,0
2009-02-24,3.5721,3.6243,3.4675,3.5198,13458,0
2009-02-25,3.4152,3.694,3.3978,3.5546,10529,0
2009-02-26,3.7115,4.5827,3.7115,4.513,49301,0
2009-02-27,3.7289,4.4956,3.7289,4.2865,11702,0
2009-03-02,4.1819,4.1819,3.9206,4.0251,18710,0
2009-03-03,3.8334,4.9486,3.8334,4.0425,21969,0
2009-03-04,4.1645,5.0357,4.0774,4.2691,54729,0
2009-03-05,4.2168,4.2691,3.7463,3.7812,51220,0
2009-03-06,4.0251,4.0948,3.3107,3.3107,63796,0
2009-03-09,3.241,3.6766,3.241,3.6069,22371,0
2009-03-10,3.6592,3.7463,3.5721,3.6592,28779,0
2009-03-11,3.694,3.694,3.5895,3.6243,10703,0
2009-03-12,3.6243,3.7637,3.5546,3.5721,30769,0
2009-03-13,3.7637,3.7986,3.5546,3.6069,12224,0
2009-03-16,3.5895,3.6592,3.5024,3.5546,15266,0
2009-03-17,3.4849,3.6418,3.4501,3.6418,7314,0
2009-03-18,3.5372,3.6418,3.5198,3.6069,11167,0
2009-03-19,3.7812,3.7812,3.4327,3.5372,6324,0
2009-03-20,3.6243,3.6592,3.3107,3.6592,6083,0
2009-03-23,3.5198,3.5198,3.3107,3.4849,13200,0
2009-03-24,3.4849,3.4849,3.4501,3.4849,5739,0
2009-03-25,3.4849,3.6069,3.4152,3.4327,19741,0
2009-03-26,3.5198,3.8683,3.5024,3.8509,9281,0
2009-03-27,3.8334,3.8334,3.7463,3.7812,3329,0
2009-03-30,3.6243,3.6243,3.3978,3.5024,10858,0
2009-03-31,3.5895,3.7463,3.4675,3.7289,7846,0
2009-04-01,3.5546,3.7463,3.5546,3.7463,11048,0
2009-04-02,3.7289,3.8334,3.5372,3.7463,15805,0
2009-04-03,3.9903,3.9903,3.4849,3.4849,13007,0
2009-04-06,3.4501,3.5024,3.363,3.363,12093,0
2009-04-07,3.3978,3.4675,3.2584,3.4675,17306,0
2009-04-08,3.4675,3.4675,3.3107,3.3107,9240,0
2009-04-09,3.3281,3.5546,3.3281,3.5546,25033,0
2009-04-13,3.4849,3.7115,3.4849,3.4849,22311,0
2009-04-14,3.5721,4.0251,3.5024,4.0251,57773,0
2009-04-15,4.0948,4.3736,4.0077,4.3039,29881,0
2009-04-16,4.1819,4.391,3.9728,4.3388,23214,0
2009-04-17,4.3388,4.3388,4.1122,4.1819,10769,0
2009-04-20,4.2691,4.3388,4.2516,4.2865,9465,0
2009-04-21,4.3213,5.21,4.3213,4.7918,22803,0
2009-04-22,4.8963,4.8963,4.8092,4.8092,4760,0
2009-04-23,5.0009,5.3668,4.6872,5.2274,45888,0
2009-04-24,5.2274,5.5933,5.2274,5.4714,18097,0
2009-04-27,5.2797,5.4888,4.7047,5.3494,19471,0
2009-04-28,5.3145,5.4714,5.3145,5.4017,8434,0
2009-04-29,5.3668,5.4191,5.3668,5.3842,3713,0
2009-04-30,5.332,5.5585,5.2623,5.2623,8480,0
2009-05-01,5.4017,5.5585,5.3494,5.5236,4549,0
2009-05-04,5.5759,6.3252,5.5585,6.0986,22026,0
2009-05-05,5.6805,7.4403,5.6805,7.4403,56251,0
2009-05-06,7.4403,7.4578,6.9873,7.0744,45329,0
2009-05-07,6.9176,7.1441,5.8895,5.9592,55433,0
2009-05-08,6.0115,6.2729,5.4191,5.785,29954,0
2009-05-11,5.8721,5.8721,5.4017,5.4191,22599,0
2009-05-12,5.5759,5.6108,5.2274,5.4888,16572,0
2009-05-13,5.4888,5.5759,5.0706,5.3842,9249,0
2009-05-14,5.4017,5.6282,5.2274,5.3668,19105,0
2009-05-15,5.332,5.663,5.332,5.6282,12900,0
2009-05-18,5.4888,6.0986,5.4365,6.0464,22077,0
2009-05-19,5.9418,6.7085,5.8895,5.8895,67249,0
2009-05-20,6.0986,6.2206,5.9941,6.0464,5660,0
2009-05-21,6.0812,6.1335,6.0289,6.0812,2238,0
2009-05-22,6.1161,6.1161,5.9941,6.0115,5010,0
2009-05-26,6.0289,6.0289,5.7153,5.9767,11826,0
2009-05-27,5.9244,5.9418,5.5933,5.8895,17737,0
2009-05-28,5.9767,5.9767,5.8024,5.9244,3162,0
2009-05-29,5.8373,5.8895,5.4017,5.4017,17181,0
2009-06-01,5.4191,5.9244,5.4191,5.8024,6712,0
2009-06-02,5.9244,5.9767,5.5062,5.5411,13677,0
2009-06-03,5.5585,5.5585,5.4365,5.5236,5789,0
2009-06-04,5.4539,5.4888,5.4017,5.4539,3811,0
2009-06-05,5.5236,5.5411,5.4539,5.4888,15028,0
2009-06-08,5.5759,5.7153,5.4714,5.6805,7346,0
2009-06-09,5.8547,5.907,5.6108,5.907,18669,0
2009-06-10,5.8721,5.8721,5.4017,5.5236,31479,0
2009-06-11,5.4888,5.4888,5.1751,5.2274,26382,0
2009-06-12,5.2274,5.4365,5.088,5.4191,14995,0
2009-06-15,5.4017,5.5062,4.8789,5.2797,13219,0
2009-06-16,5.2797,5.332,4.9138,5.0009,9243,0
2009-06-17,4.966,5.5411,4.966,5.5411,26227,0
2009-06-18,5.4888,5.8198,5.3842,5.7502,15262,0
2009-06-19,5.8024,5.8024,5.2797,5.7502,8886,0
2009-06-22,5.7502,5.7502,5.0009,5.0532,26016,0
2009-06-23,5.1577,5.4017,5.0532,5.2448,10088,0
2009-06-24,5.2623,5.4539,5.1577,5.3494,9633,0
2009-06-25,5.4017,5.7676,5.2797,5.7153,20702,0
2009-06-26,5.8024,6.238,5.6805,6.238,1761412,0
2009-06-29,6.2555,6.3077,5.332,5.4191,83677,0
2009-06-30,5.4191,5.4191,5.0183,5.0706,41774,0
2009-07-01,5.1403,5.4191,5.1403,5.3494,18059,0
2009-07-02,5.2971,5.4017,5.0183,5.1926,29420,0
2009-07-06,5.1926,5.4888,4.8266,5.1054,55026,0
2009-07-07,5.1403,5.4017,5.1403,5.1926,22550,0
2009-07-08,5.2274,5.2797,4.9138,5.1751,22042,0
2009-07-09,5.2274,5.4191,5.0532,5.1926,23358,0
2009-07-10,5.1751,5.332,5.1751,5.3145,9415,0
2009-07-13,5.3145,5.5411,5.1577,5.4539,27764,0
2009-07-14,5.4365,5.8721,5.3668,5.8198,30650,0
2009-07-15,5.8895,5.9941,5.5933,5.8024,34428,0
2009-07-16,5.7676,6.0115,5.6979,5.9418,29529,0
2009-07-17,5.9244,6.0115,5.6805,5.8373,37873,0
2009-07-20,5.8721,6.2032,5.8373,5.907,44662,0
2009-07-21,5.9592,5.9592,5.5759,5.663,39236,0
2009-07-22,5.6282,5.9767,5.6282,5.8895,34503,0
2009-07-23,5.785,6.2729,5.785,6.1858,41356,0
2009-07-24,6.1858,6.4471,6.0986,6.4297,36379,0
2009-07-27,6.4471,6.5691,6.36,6.482,28183,0
2009-07-28,6.4297,6.6911,6.36,6.604,49741,0
2009-07-29,6.5691,6.7434,6.3426,6.4646,35268,0
2009-07-30,6.4646,6.7956,6.4297,6.6737,69625,0
2009-07-31,6.6388,6.8305,6.36,6.5691,32954,0
2009-08-03,6.604,6.7434,6.238,6.7434,15460,0
2009-08-04,6.6737,6.6911,6.2903,6.4471,23268,0
2009-08-05,6.36,6.36,5.8024,5.9941,52263,0
2009-08-06,6.0289,6.1858,5.663,5.7153,33815,0
2009-08-07,5.8547,6.1858,5.8024,6.0464,45888,0
2009-08-10,5.9244,6.1683,5.5933,5.6805,38193,0
2009-08-11,5.5585,5.9244,5.5585,5.7676,15647,0
2009-08-12,5.785,6.0812,5.7676,5.907,25459,0
2009-08-13,5.9418,5.9767,5.7502,5.9244,6611,0
2009-08-14,5.9767,6.0289,5.6456,5.6456,15516,0
2009-08-17,5.5759,5.6979,5.4888,5.5236,13879,0
2009-08-18,5.4888,5.8373,5.3145,5.6456,41364,0
2009-08-19,5.5759,6.1683,5.5759,6.1683,48365,0
2009-08-20,6.1683,6.4297,6.1683,6.4123,28361,0
2009-08-21,6.5517,6.9176,6.4471,6.9002,101765,0
2009-08-24,6.9176,7.5972,6.8305,6.9525,60648,0
2009-08-25,6.9699,7.0047,6.604,6.7782,25099,0
2009-08-26,6.6911,6.8131,6.0986,6.3426,31577,0
2009-08-27,6.3252,6.5168,5.8721,6.0289,30108,0
2009-08-28,6.0986,6.0986,5.663,5.7327,32434,0
2009-08-31,5.7153,5.785,5.4888,5.5062,26357,0
2009-09-01,5.4714,5.663,5.3145,5.3145,33782,0
2009-09-02,5.4191,5.8895,5.3145,5.3842,44944,0
2009-09-03,5.4888,5.5585,5.2623,5.2971,35997,0
2009-09-04,5.2623,5.3668,5.2274,5.3145,25903,0
2009-09-08,5.332,5.6979,5.332,5.5411,31294,0
2009-09-09,5.5585,5.6979,5.5062,5.6456,22933,0
2009-09-10,5.7153,5.8373,5.4888,5.663,30856,0
2009-09-11,5.663,5.907,5.5236,5.5585,18623,0
2009-09-14,5.5585,5.7153,5.4888,5.7153,24282,0
2009-09-15,5.6979,5.7676,5.5236,5.6979,25455,0
2009-09-16,5.8373,5.9941,5.7502,5.9941,37761,0
2009-09-17,6.0464,6.2903,5.6979,5.9244,41473,0
2009-09-18,5.9244,6.0115,5.7676,5.7676,41913,0
2009-09-21,5.6979,5.9418,5.663,5.9244,18665,0
2009-09-22,5.9767,6.0812,5.7676,5.9244,12570,0
2009-09-23,5.907,6.0115,5.6805,5.8024,18547,0
2009-09-24,5.8373,5.8895,5.7153,5.7327,15105,0
2009-09-25,5.6979,5.8895,5.6979,5.7676,10258,0
2009-09-28,5.785,5.9592,5.7502,5.907,14921,0
2009-09-29,5.8895,5.8895,5.8373,5.8547,13865,0
2009-09-30,5.8198,5.8721,5.6979,5.8547,16964,0
2009-10-01,5.8373,5.8373,5.663,5.7676,17544,0
2009-10-02,5.6979,5.7327,5.5933,5.6108,18598,0
2009-10-05,5.6456,5.7153,5.3842,5.3842,23316,0
2009-10-06,5.3842,5.8721,5.332,5.4365,13697,0
2009-10-07,5.5585,5.5585,5.332,5.4191,8540,0
2009-10-08,5.4017,5.5062,5.2971,5.2971,29778,0
2009-10-09,5.2623,5.4191,5.2623,5.3668,11691,0
2009-10-12,5.332,5.3668,5.2274,5.2274,20011,0
2009-10-13,5.2274,5.2274,4.9835,5.0357,19557,0
2009-10-14,5.1054,5.1926,5.0357,5.1229,18440,0
2009-10-15,5.1751,5.1926,4.8789,4.8789,20231,0
2009-10-16,4.8615,5.21,4.7918,5.1577,36408,0
2009-10-19,5.2274,5.4017,5.2274,5.3494,10784,0
2009-10-20,5.3494,5.3494,5.1403,5.1926,11528,0
2009-10-21,5.21,5.4365,5.0706,5.1577,35206,0
2009-10-22,5.1577,5.4191,5.088,5.3842,18822,0
2009-10-23,5.3668,5.3668,4.966,4.966,18436,0
2009-10-26,5.21,5.4017,4.966,5.088,17593,0
2009-10-27,4.9835,5.088,4.8963,4.9312,17092,0
2009-10-28,4.8963,4.966,4.8441,4.8441,18892,0
2009-10-29,4.8441,4.9138,4.7221,4.7918,21556,0
2009-10-30,4.7047,4.8266,4.1471,4.2865,48585,0
2009-11-02,4.3039,4.9138,4.2342,4.7918,37580,0
2009-11-03,4.7395,4.8441,4.4433,4.5653,14624,0
2009-11-04,4.5653,5.2971,4.5653,4.9486,48000,0
2009-11-05,5.0706,6.9176,5.0706,5.8373,179736,0
2009-11-06,5.7153,5.7153,5.332,5.4191,29890,0
2009-11-09,5.4888,5.9244,4.9138,5.1403,51761,0
2009-11-10,5.088,5.2623,4.1819,5.0183,323094,0
2009-11-11,5.0532,5.1751,4.8789,5.1054,64560,0
2009-11-12,5.0532,5.088,4.635,4.8789,27825,0
2009-11-13,4.8441,5.1229,4.5653,4.6698,36647,0
2009-11-16,4.7221,4.9138,4.3562,4.4259,68558,0
2009-11-17,4.4259,5.0183,4.2168,4.391,41385,0
2009-11-18,4.391,4.7047,4.391,4.635,22869,0
2009-11-19,4.6175,4.7569,4.4607,4.4607,27598,0
2009-11-20,4.4607,4.8615,4.4433,4.5653,22873,0
2009-11-23,4.6524,4.7221,4.513,4.6001,15469,0
2009-11-24,4.6175,4.6698,4.4607,4.6175,16632,0
2009-11-25,4.6175,4.6698,4.391,4.6001,18760,0
2009-11-27,4.4781,4.6001,4.4607,4.4781,14125,0
2009-11-30,4.513,4.5827,4.3562,4.4607,28612,0
2009-12-01,4.513,4.6001,4.3388,4.4956,29309,0
2009-12-02,4.5478,4.5827,4.3562,4.5304,10733,0
2009-12-03,4.5478,4.5653,4.3562,4.4433,23821,0
2009-12-04,4.513,4.513,4.3388,4.4084,31013,0
2009-12-07,4.4259,4.4956,4.3039,4.4781,14667,0
2009-12-08,4.4433,4.4956,4.3736,4.4084,12807,0
2009-12-09,4.4084,4.4259,4.2516,4.3736,24105,0
2009-12-10,4.4084,4.4607,4.2342,4.3388,39871,0
2009-12-11,4.3562,4.4084,4.3213,4.4084,13262,0
2009-12-14,4.4084,4.4433,4.3039,4.3562,79836,0
2009-12-15,4.3562,4.4433,4.1471,4.2168,73630,0
2009-12-16,4.2691,4.2865,3.9903,4.06,56140,0
2009-12-17,4.06,4.1297,3.9206,4.0425,31152,0
2009-12-18,4.0774,4.0774,3.9903,4.0774,86901,0
2009-12-21,4.0948,4.1297,4.0077,4.06,23050,0
2009-12-22,4.0774,4.1297,3.9728,4.0425,37177,0
2009-12-23,4.06,4.0948,3.9728,4.0774,18978,0
2009-12-24,4.0948,4.2168,4.0774,4.1471,16250,0
2009-12-28,4.1297,4.1994,4.0425,4.1297,33023,0
2009-12-29,4.1471,4.1645,4.0774,4.1471,31415,0
2009-12-30,4.1297,4.3213,4.0948,4.2691,67373,0
2009-12-31,4.2691,4.4781,4.2691,4.3736,126495,0
2010-01-04,4.3736,4.5478,4.3039,4.5478,46440,0
2010-01-05,4.5478,4.635,4.3562,4.4259,152610,0
2010-01-06,4.4259,4.5827,4.3388,4.391,61217,0
2010-01-07,4.391,4.5478,4.3039,4.4781,55660,0
2010-01-08,4.4607,4.5304,4.3039,4.4084,13484,0
2010-01-11,4.4084,4.6001,4.2516,4.4084,39234,0
2010-01-12,4.2865,4.391,4.2865,4.3213,29661,0
2010-01-13,4.3388,4.5827,4.2691,4.5478,28766,0
2010-01-14,4.635,4.6698,4.4956,4.6698,14598,0
2010-01-15,4.6698,4.7569,4.2516,4.4259,33063,0
2010-01-19,4.4259,4.6001,4.3039,4.3736,35142,0
2010-01-20,4.3213,4.4433,4.3213,4.3388,17156,0
2010-01-21,4.3388,4.3388,4.06,4.1471,49322,0
2010-01-22,4.1471,4.2865,4.0774,4.1122,17964,0
2010-01-25,4.1471,4.3213,4.06,4.1122,13993,0
2010-01-26,4.0774,4.1819,4.06,4.0774,17280,0
2010-01-27,4.06,4.2691,4.06,4.1645,13399,0
2010-01-28,4.1819,4.2516,3.9206,3.9206,25650,0
2010-01-29,3.938,4.3736,3.938,4.3388,58465,0
2010-02-01,4.3562,4.6698,4.2342,4.635,45743,0
2010-02-02,4.6175,5.0532,4.5827,4.7918,109625,0
2010-02-03,5.332,5.332,4.7221,4.7395,37295,0
2010-02-04,4.7047,4.8615,4.0948,4.0948,80575,0
2010-02-05,4.1297,4.3562,4.0425,4.1645,24959,0
2010-02-08,4.1819,5.21,3.9903,3.9903,45915,0
2010-02-09,4.0425,4.2691,4.0425,4.06,15706,0
2010-02-10,4.0425,4.0425,3.9206,3.9903,14059,0
2010-02-11,3.9903,4.0774,3.9206,4.06,13631,0
2010-02-12,4.0251,4.0251,3.8509,3.9206,37658,0
2010-02-16,4.0774,4.1819,3.938,3.9903,16741,0
2010-02-17,4.0251,4.2168,4.0251,4.0774,35243,0
2010-02-18,4.06,4.1122,3.9206,4.0077,58503,0
2010-02-19,4.0077,4.1122,3.9554,4.0425,65937,0
2010-02-22,4.06,4.0774,3.9206,3.9554,16648,0
2010-02-23,3.9554,4.0774,3.816,3.8857,29060,0
2010-02-24,3.9031,3.9031,3.7986,3.8509,16729,0
2010-02-25,3.7986,3.938,3.7986,3.8857,20994,0
2010-02-26,3.8857,3.8857,3.7637,3.8334,79962,0
2010-03-01,3.8683,3.9903,3.816,3.9554,55290,0
2010-03-02,3.9728,4.3388,3.9206,4.1994,36726,0
2010-03-03,4.2168,4.2865,4.0251,4.0425,26911,0
2010-03-04,4.06,4.2168,4.0251,4.06,12037,0
2010-03-05,4.0948,4.5653,4.0948,4.4084,65244,0
2010-03-08,4.3562,4.7918,4.3388,4.7047,32947,0
2010-03-09,4.6698,4.9486,4.5653,4.8441,29486,0
2010-03-10,4.8266,5.1054,4.8266,5.0532,38436,0
2010-03-11,5.0183,5.2274,4.7047,5.0532,35007,0
2010-03-12,4.966,4.966,4.0948,4.6175,67124,0
2010-03-15,5.088,5.088,4.6175,4.8789,28574,0
2010-03-16,4.966,4.966,4.3562,4.8266,208367,0
2010-03-17,4.8266,4.8441,4.6698,4.7221,18353,0
2010-03-18,4.7744,4.7744,4.391,4.4084,144194,0
2010-03-19,4.4259,4.4433,4.1994,4.3562,29253,0
2010-03-22,4.3562,4.4607,4.3213,4.3562,36205,0
2010-03-23,4.3736,4.391,4.2691,4.3562,17512,0
2010-03-24,4.3562,4.3562,4.1122,4.1471,20371,0
2010-03-25,4.1471,4.3039,4.0948,4.1122,18437,0
2010-03-26,4.1994,4.2516,4.0948,4.0948,11794,0
2010-03-29,4.1122,4.2691,4.0077,4.0425,19941,0
2010-03-30,4.06,4.1819,4.0251,4.0774,14737,0
2010-03-31,4.06,4.1471,3.9728,4.0077,27362,0
2010-04-01,4.0077,4.1297,3.9728,3.9728,18880,0
2010-04-05,4.0077,4.1297,3.9728,4.0077,53205,0
2010-04-06,4.0077,4.0948,3.9728,4.0077,43998,0
2010-04-07,3.938,4.0077,3.938,3.9728,13320,0
2010-04-08,3.9554,4.1819,3.8857,3.9903,20368,0
2010-04-09,4.0077,4.0251,3.9031,3.938,104508,0
2010-04-12,3.9554,3.9554,3.8683,3.8683,46622,0
2010-04-13,3.8683,3.9206,3.694,3.7637,35948,0
2010-04-14,3.7812,3.7812,3.5024,3.7115,67028,0
2010-04-15,3.694,3.816,3.5721,3.7115,24056,0
2010-04-16,3.7115,3.7637,3.5546,3.5546,47546,0
2010-04-19,3.6069,3.7986,3.6069,3.6592,26228,0
2010-04-20,3.694,3.7986,3.694,3.7637,20874,0
2010-04-21,3.7812,3.7812,3.6243,3.7289,25372,0
2010-04-22,3.6766,3.7986,3.5895,3.6418,20303,0
2010-04-23,3.7289,3.7463,3.6418,3.7463,19982,0
2010-04-26,3.7289,3.8334,3.7289,3.7812,18108,0
2010-04-27,3.8334,3.9554,3.7637,3.7637,23563,0
2010-04-28,3.8509,3.8509,3.7463,3.816,8699,0
2010-04-29,3.8334,3.9554,3.7986,3.9031,15582,0
2010-04-30,3.9206,4.0077,3.7637,3.9206,29487,0
2010-05-03,3.9206,3.9206,3.7637,3.7986,44695,0
2010-05-04,3.7463,3.9206,3.5895,3.694,37339,0
2010-05-05,3.6592,3.7289,3.5721,3.5721,31669,0
2010-05-06,3.5546,4.0251,3.363,3.3978,45683,0
2010-05-07,3.3978,3.6418,3.3804,3.4327,22753,0
2010-05-10,3.6069,3.6418,3.2758,3.4675,49437,0
2010-05-11,3.4327,3.5546,3.2933,3.4501,36813,0
2010-05-12,3.4501,3.6418,3.4152,3.6243,26237,0
2010-05-13,3.6069,3.6069,3.3804,3.5198,15974,0
2010-05-14,3.4849,3.5721,3.2758,3.3455,25652,0
2010-05-17,3.3804,3.4849,3.1713,3.2758,14151,0
2010-05-18,3.3804,3.8334,3.2758,3.5198,42770,0
2010-05-19,3.5198,3.5198,3.3281,3.3455,22855,0
2010-05-20,3.3107,3.7115,3.119,3.4675,60916,0
2010-05-21,3.363,3.4327,3.1016,3.3804,40272,0
2010-05-24,3.363,3.4675,3.3281,3.363,24621,0
2010-05-25,3.1887,3.241,3.0493,3.0493,19880,0
2010-05-26,3.0842,3.1364,2.8751,2.8925,10754,0
2010-05-27,2.9622,3.4327,2.9273,3.241,29254,0
2010-05-28,3.2236,3.2758,3.0493,3.1016,28362,0
2010-06-01,3.0493,3.1887,2.9273,2.9448,47588,0
2010-06-02,2.9448,3.1887,2.9448,3.0145,15689,0
2010-06-03,3.0319,3.119,3.0145,3.0493,21116,0
2010-06-04,3.0319,3.0667,2.8228,2.8402,52838,0
2010-06-07,2.8402,2.8577,2.5266,2.5266,28842,0
2010-06-08,2.5614,2.6137,2.2652,2.3872,44755,0
2010-06-09,2.422,2.4395,2.1781,2.2129,40334,0
2010-06-10,2.1955,2.5614,2.1955,2.5614,76475,0
2010-06-11,2.4917,3.2933,2.4743,2.8751,64184,0
2010-06-14,2.9622,3.1364,2.666,2.9796,73748,0
2010-06-15,2.9796,3.0667,2.788,3.0145,24020,0
2010-06-16,2.997,3.1016,2.9622,2.9796,10001,0
2010-06-17,3.0319,3.0319,2.9622,2.9622,10502,0
2010-06-18,2.9796,3.0145,2.9448,2.9622,41688,0
2010-06-21,3.0145,3.0319,2.9099,2.9448,14259,0
2010-06-22,2.9448,3.0493,2.7531,2.7531,23095,0
2010-06-23,2.7531,3.119,2.7531,2.8925,74274,0
2010-06-24,2.8751,2.997,2.8228,2.8925,48859,0
2010-06-25,2.9099,3.241,2.6311,2.8228,1492189,0
2010-06-28,2.8228,2.9796,2.7183,2.8751,43667,0
2010-06-29,2.8228,2.9273,2.8228,2.8925,16090,0
2010-06-30,2.8925,2.8925,2.666,2.666,29526,0
2010-07-01,2.7531,2.8925,2.5266,2.5266,26246,0
2010-07-02,2.6137,2.6311,2.3872,2.3872,34011,0
2010-07-06,2.422,2.5092,2.3349,2.3698,9381,0
2010-07-07,2.3349,2.3523,2.2129,2.2652,73203,0
2010-07-08,2.3349,2.3349,2.2652,2.2652,31467,0
2010-07-09,2.2652,2.3698,2.1781,2.3001,52871,0
2010-07-12,2.3523,2.5266,2.3175,2.3872,46997,0
2010-07-13,2.5092,2.8228,2.4743,2.7008,37896,0
2010-07-14,3.0319,4.7395,3.0145,4.2865,313973,0
2010-07-15,4.2865,4.5304,3.6592,3.7637,128190,0
2010-07-16,3.6592,3.7463,3.6418,3.7115,39571,0
2010-07-19,3.694,3.7986,3.694,3.7289,21779,0
2010-07-20,3.7289,3.8334,3.6243,3.7812,16213,0
2010-07-21,3.9206,3.9206,3.7812,3.7986,22675,0
2010-07-22,3.816,3.9031,3.816,3.8683,7946,0
2010-07-23,3.9206,4.2342,3.9206,4.1819,45145,0
2010-07-26,4.2342,4.7569,4.1994,4.2691,42098,0
2010-07-27,4.2691,4.513,4.0948,4.1297,23655,0
2010-07-28,4.0774,4.1297,4.0077,4.0425,39954,0
2010-07-29,4.0948,4.6872,3.7812,4.3388,81906,0
2010-07-30,3.5024,4.391,3.5024,4.391,38789,0
2010-08-02,4.4259,4.513,4.0774,4.3562,24512,0
2010-08-03,4.1297,4.2865,4.1122,4.2342,8568,0
2010-08-04,4.0077,4.3562,3.938,3.938,23250,0
2010-08-05,3.9206,4.06,3.9206,3.9728,12275,0
2010-08-06,3.9903,4.3213,3.9728,4.0077,9638,0
2010-08-09,3.9554,4.0774,3.6592,3.816,36778,0
2010-08-10,3.7463,3.8334,3.5546,3.5546,33369,0
2010-08-11,3.5024,3.6069,3.4849,3.5198,39725,0
2010-08-12,3.4152,3.5198,3.2933,3.4152,18711,0
2010-08-13,3.3978,3.5721,3.3978,3.4152,13151,0
2010-08-16,3.4152,3.5721,3.0493,3.1713,27997,0
2010-08-17,3.2584,3.4327,3.2236,3.3978,48818,0
2010-08-18,3.4675,3.5024,3.3804,3.5024,10813,0
2010-08-19,3.4501,3.5024,3.4501,3.4675,19487,0
2010-08-20,3.4675,3.694,3.3978,3.6418,29735,0
2010-08-23,3.694,3.694,3.4327,3.4327,8154,0
2010-08-24,3.3978,3.3978,3.2061,3.3107,25930,0
2010-08-25,3.2236,3.3281,3.2236,3.3107,11438,0
2010-08-26,3.3804,3.3804,3.2236,3.2584,10975,0
2010-08-27,3.3107,3.4501,3.3107,3.3978,7408,0
2010-08-30,3.3978,3.3978,3.2584,3.3107,5911,0
2010-08-31,3.2758,3.4675,3.2758,3.4675,8785,0
2010-09-01,3.4675,3.5546,3.363,3.5546,12216,0
2010-09-02,3.4849,3.5372,3.363,3.3978,8618,0
2010-09-03,3.4152,3.4849,3.3978,3.3978,3950,0
2010-09-07,3.3455,3.4849,3.3455,3.4501,14502,0
2010-09-08,3.5198,3.5546,3.4501,3.4675,3571,0
2010-09-09,3.4849,3.5024,3.4501,3.5024,6749,0
2010-09-10,3.6243,3.6243,3.4327,3.4327,6842,0
2010-09-13,3.4849,3.4849,3.3107,3.3107,11924,0
2010-09-14,3.3455,3.4152,3.3281,3.3455,5093,0
2010-09-15,3.3978,3.4327,3.3281,3.363,4390,0
2010-09-16,3.2758,3.3804,3.2236,3.363,21193,0
2010-09-17,3.2758,3.3107,3.2584,3.3107,9801,0
2010-09-20,3.3455,3.3455,3.1887,3.2584,4295,0
2010-09-21,3.3107,3.3107,3.1887,3.2061,43643,0
2010-09-22,3.2236,3.2236,3.1539,3.1539,7588,0
2010-09-23,3.0842,3.0842,2.9099,2.9622,28864,0
2010-09-24,2.9622,3.0319,2.9099,2.9273,54907,0
2010-09-27,2.9448,2.997,2.9273,2.9796,19689,0
2010-09-28,3.0145,3.0145,2.9273,2.9622,6719,0
2010-09-29,2.9622,3.0842,2.9622,3.0319,6648,0
2010-09-30,3.0145,3.0319,2.9622,2.9622,3195,0
2010-10-01,3.0319,3.0319,2.9099,3.0319,5607,0
2010-10-04,2.9099,3.1713,2.9099,3.0667,4957,0
2010-10-05,2.997,3.0667,2.997,3.0319,10297,0
2010-10-06,3.0319,3.0319,2.8228,2.8751,14529,0
2010-10-07,2.8751,2.997,2.8751,2.997,8437,0
2010-10-08,2.9273,3.0842,2.9099,3.0493,21048,0
2010-10-11,3.119,3.241,3.0493,3.1016,21960,0
2010-10-12,3.1539,3.2758,3.1539,3.2236,21475,0
2010-10-13,3.241,3.2933,3.2236,3.2758,25362,0
2010-10-14,3.241,3.241,3.1887,3.2236,20634,0
2010-10-15,3.241,3.2933,3.2236,3.2933,2012,0
2010-10-18,3.363,3.4675,3.2933,3.4675,20187,0
2010-10-19,3.3281,3.5721,3.3281,3.5024,14607,0
2010-10-20,3.5546,3.6592,3.3281,3.363,34771,0
2010-10-21,3.7463,3.7986,3.3107,3.4849,15542,0
2010-10-22,3.4849,3.4849,3.4152,3.4849,26718,0
2010-10-25,3.5024,3.7115,3.4501,3.7115,29145,0
2010-10-26,3.5198,3.9031,3.4849,3.9031,16078,0
2010-10-27,3.9728,3.9728,3.7637,3.8509,18235,0
2010-10-28,3.8683,4.0774,3.8683,4.06,14777,0
2010-10-29,4.1122,4.2516,4.0077,4.0251,4893,0
2010-11-01,4.0948,4.0948,3.9903,4.0425,5796,0
2010-11-02,4.0425,4.1645,4.0077,4.0077,8271,0
2010-11-03,4.0774,4.2691,4.0077,4.1645,6743,0
2010-11-04,4.1297,4.1297,3.8509,3.8683,5068,0
2010-11-05,3.6592,4.1297,3.6592,4.1122,18143,0
2010-11-08,4.1471,4.1471,3.816,3.9206,7823,0
2010-11-09,3.9206,3.938,3.8683,3.9206,4382,0
2010-11-10,4.1819,4.2342,4.0077,4.1645,29217,0
2010-11-11,4.1819,4.2516,3.938,3.9903,26010,0
2010-11-12,3.9903,4.0774,3.9206,4.0251,15364,0
2010-11-15,4.1297,4.1471,3.9206,4.0077,24904,0
2010-11-16,3.9206,4.0077,3.9206,3.9903,10031,0
2010-11-17,3.938,4.0077,3.9031,3.9031,6762,0
2010-11-18,3.9554,4.1994,3.9206,3.9728,20951,0
2010-11-19,3.938,4.0251,3.7986,4.0251,21435,0
2010-11-22,3.9206,3.9206,3.7463,3.8857,12985,0
2010-11-23,3.8857,3.8857,3.7812,3.8334,10575,0
2010-11-24,3.9031,3.9031,3.7812,3.8509,5940,0
2010-11-26,3.9206,3.9206,3.8334,3.8857,3386,0
2010-11-29,3.9206,3.9206,3.7637,3.8334,5127,0
2010-11-30,3.9206,3.9206,3.7463,3.7812,3013,0
2010-12-01,3.7637,3.9554,3.6418,3.7986,35796,0
2010-12-02,3.8509,4.0077,3.694,3.816,7496,0
2010-12-03,3.7463,3.9031,3.6766,3.7812,12617,0
2010-12-06,3.7812,3.8334,3.6592,3.7986,27949,0
2010-12-07,3.7986,3.7986,3.6592,3.7289,11363,0
2010-12-08,3.6592,3.9206,3.5546,3.6766,44026,0
2010-12-09,3.7637,3.7986,3.4152,3.6069,50976,0
2010-12-10,3.6592,3.7289,3.3978,3.4501,116763,0
2010-12-13,3.4501,3.6243,3.363,3.363,61454,0
2010-12-14,3.3978,3.3978,3.1539,3.363,70990,0
2010-12-15,3.3804,3.4501,3.3107,3.3107,32564,0
2010-12-16,3.363,3.4501,3.3281,3.4327,25577,0
2010-12-17,3.363,3.6069,3.363,3.6069,30793,0
2010-12-20,3.7115,3.7289,3.5198,3.5721,210004,0
2010-12-21,3.7289,3.7289,3.5895,3.6418,41604,0
2010-12-22,3.7115,3.7115,3.5721,3.5895,33769,0
2010-12-23,3.6069,3.7289,3.6069,3.7115,66444,0
2010-12-27,3.7463,4.3388,3.7463,4.2168,138246,0
2010-12-28,4.2691,4.7221,4.06,4.6872,97584,0
2010-12-29,4.7918,5.1577,4.7395,5.0532,59967,0
2010-12-30,5.1054,5.21,4.7918,4.8441,36245,0
2010-12-31,4.8092,5.1403,4.7395,4.966,27531,0
2011-01-03,5.1577,5.5759,5.1229,5.21,87654,0
2011-01-04,5.1926,5.3494,5.0706,5.1054,39730,0
2011-01-05,5.1751,5.2448,5.0532,5.0532,45596,0
2011-01-06,5.0532,5.1229,4.8266,4.9835,66950,0
2011-01-07,4.8963,5.21,4.8789,5.088,58912,0
2011-01-10,5.088,5.5236,5.088,5.4191,92422,0
2011-01-11,5.5759,6.0464,5.4888,5.663,88245,0
2011-01-12,5.8198,6.0638,5.7502,6.0289,63719,0
2011-01-13,6.0812,6.1509,6.0638,6.0812,36771,0
2011-01-14,6.0986,6.1509,6.0115,6.1161,43312,0
2011-01-18,6.1335,6.1858,5.8024,5.9592,38328,0
2011-01-19,5.8373,6.0812,5.3145,5.6282,66262,0
2011-01-20,5.4888,5.7327,5.4888,5.6456,57951,0
2011-01-21,5.5759,5.6805,5.5585,5.6282,22416,0
2011-01-24,5.5759,5.6108,5.4191,5.4539,36855,0
2011-01-25,5.4017,5.4017,5.0357,5.1403,72396,0
2011-01-26,5.088,5.3145,5.088,5.1926,44459,0
2011-01-27,5.1926,5.3145,5.1926,5.2274,16744,0
2011-01-28,5.1577,5.2797,5.0706,5.1577,33710,0
2011-01-31,5.332,5.332,4.9486,4.9486,96696,0
2011-02-01,5.0183,5.2274,4.966,5.1403,29555,0
2011-02-02,5.1229,5.2274,5.1229,5.2274,14645,0
2011-02-03,5.21,5.4017,5.1577,5.1751,59843,0
2011-02-04,5.2971,5.2971,5.0183,5.1577,27266,0
2011-02-07,5.0183,5.1577,4.966,5.0357,33567,0
2011-02-08,5.088,5.2274,4.966,5.1403,20380,0
2011-02-09,5.1926,5.1926,5.1229,5.1229,10899,0
2011-02-10,5.1577,5.2274,5.0532,5.2274,17593,0
2011-02-11,5.1751,5.4017,5.1403,5.2797,417388,0
2011-02-14,5.2797,5.3842,4.9312,5.1229,70417,0
2011-02-15,5.1751,5.2274,5.0706,5.1926,21945,0
2011-02-16,5.21,5.2797,4.9486,5.1229,30223,0
2011-02-18,5.0706,5.1926,5.0183,5.088,14106,0
2011-02-22,5.0183,5.1751,4.9835,5.0532,25082,0
2011-02-23,4.9835,5.0532,4.8789,4.8789,27097,0
2011-02-24,4.8789,4.8789,4.4781,4.8266,43376,0
2011-02-25,4.8092,4.8266,4.5478,4.7569,19468,0
2011-02-28,4.7569,4.8789,4.6524,4.6698,24209,0
2011-03-01,4.5653,4.6524,4.3562,4.4607,32584,0
2011-03-02,4.4607,4.7569,4.4607,4.5653,36069,0
2011-03-03,4.6175,5.0183,4.6175,4.7569,56117,0
2011-03-04,4.7395,4.8615,4.5478,4.7918,28357,0
2011-03-07,4.7047,5.2274,4.5653,4.9835,83413,0
2011-03-08,5.1054,5.4017,4.9486,5.4017,35086,0
2011-03-09,5.3494,5.5933,5.2448,5.4191,40022,0
2011-03-10,5.4888,5.4888,5.0532,5.088,30021,0
2011-03-11,5.1403,5.332,4.7918,5.0706,27264,0
2011-03-14,5.0706,5.21,4.9138,5.0532,19288,0
2011-03-15,4.966,5.21,4.7395,4.8441,26438,0
2011-03-16,4.9835,4.9835,4.6175,4.8092,37363,0
2011-03-17,4.966,5.0009,4.8615,4.8615,8778,0
2011-03-18,4.5827,5.1403,4.5478,4.8266,24486,0
2011-03-21,4.8963,5.332,4.7047,5.1926,41919,0
2011-03-22,5.21,5.21,4.966,4.966,12904,0
2011-03-23,4.9312,5.088,4.8615,5.0706,10766,0
2011-03-24,5.1403,5.2274,4.9835,5.1926,41557,0
2011-03-25,5.2623,5.4365,5.2448,5.4017,33208,0
2011-03-28,5.4888,5.5236,5.2448,5.2623,14580,0
2011-03-29,5.5236,5.5236,5.2623,5.4714,12840,0
2011-03-30,4.9486,5.0183,4.635,4.8615,115899,0
2011-03-31,4.7569,4.7918,4.4433,4.7047,110004,0
2011-04-01,4.635,4.7744,4.513,4.6872,41593,0
2011-04-04,4.5827,4.635,4.4956,4.5304,24306,0
2011-04-05,4.6698,4.6698,4.3562,4.4781,23989,0
2011-04-06,4.5653,4.5653,4.2342,4.4259,50713,0
2011-04-07,4.3213,4.5304,4.2516,4.4433,17826,0
2011-04-08,4.4607,4.4607,4.3736,4.4259,14212,0
2011-04-11,4.4084,4.4084,4.2168,4.2516,16782,0
2011-04-12,4.1994,4.2691,4.1994,4.1994,13748,0
2011-04-13,4.1994,4.2691,4.1994,4.2342,16166,0
2011-04-14,4.2865,4.2865,4.2168,4.2168,5257,0
2011-04-15,4.2516,4.3039,4.1994,4.2342,4004,0
2011-04-18,4.1994,4.2516,4.1819,4.1819,19037,0
2011-04-19,4.1645,4.1994,4.0948,4.1122,19861,0
2011-04-20,4.1297,4.1471,4.0077,4.1471,19777,0
2011-04-21,4.1819,4.1994,4.1122,4.1994,36213,0
2011-04-25,4.1297,4.2168,4.0077,4.0425,17848,0
2011-04-26,4.0425,4.1297,4.0077,4.06,20913,0
2011-04-27,4.0774,4.1122,3.7986,4.0774,72631,0
2011-04-28,3.9903,4.0077,3.7637,3.7986,27117,0
2011-04-29,3.7986,4.0077,3.7986,3.9554,69242,0
2011-05-02,3.8857,4.0077,3.7812,3.8857,12922,0
2011-05-03,3.8857,3.9554,3.8509,3.8857,8918,0
2011-05-04,3.9031,3.9903,3.7115,3.8857,26889,0
2011-05-05,3.8334,3.938,3.6592,3.7986,44383,0
2011-05-06,3.6418,4.1471,3.6418,3.7986,8521,0
2011-05-09,3.6766,4.0077,3.6766,3.8509,17357,0
2011-05-10,3.9031,4.0251,3.9031,4.0077,14875,0
2011-05-11,3.9554,4.1819,3.938,4.1471,8794,0
2011-05-12,4.0077,4.391,3.9903,4.2342,46928,0
2011-05-13,3.9554,4.1994,3.9554,4.0948,21847,0
2011-05-16,3.9903,4.1994,3.8857,3.8857,17207,0
2011-05-17,3.9728,3.9728,3.7463,3.938,5242,0
2011-05-18,3.8857,4.0077,3.8857,3.9554,12793,0
2011-05-19,3.938,4.0077,3.9206,4.0077,10145,0
2011-05-20,4.0077,4.0077,3.694,3.7637,20361,0
2011-05-23,3.7289,3.9031,3.694,3.7463,25285,0
2011-05-24,3.8509,3.8509,3.7463,3.816,3533,0
2011-05-25,3.7289,3.9903,3.7289,3.9206,21885,0
2011-05-26,3.9903,4.0077,3.9206,4.0077,4061,0
2011-05-27,3.9554,4.1819,3.9554,4.1297,4075,0
2011-05-31,3.9554,4.2168,3.9554,4.0425,15146,0
2011-06-01,4.0251,4.0251,3.7289,3.8683,12314,0
2011-06-02,3.8509,4.0948,3.816,3.8509,3261,0
2011-06-03,3.7986,3.9206,3.6592,3.694,16652,0
2011-06-06,3.694,3.7986,3.6592,3.7463,13776,0
2011-06-07,3.6766,3.7289,3.6592,3.6766,9243,0
2011-06-08,3.6592,3.7986,3.6592,3.7463,12483,0
2011-06-09,3.816,3.816,3.7115,3.7637,9814,0
2011-06-10,3.7289,3.816,3.6592,3.7289,16042,0
2011-06-13,3.7115,3.7115,3.6069,3.6069,24893,0
2011-06-14,3.694,3.694,3.5721,3.6069,14870,0
2011-06-15,3.6069,3.6069,3.5546,3.5546,22808,0
2011-06-16,3.5721,3.7986,3.5721,3.7986,4025,0
2011-06-17,3.6766,3.8683,3.6592,3.8509,8630,0
2011-06-20,3.7289,3.9031,3.7115,3.8683,6331,0
2011-06-21,3.694,3.7812,3.694,3.7812,1263,0
2011-06-22,3.7812,3.8857,3.6592,3.8334,3814,0
2011-06-23,3.7637,3.9206,3.7637,3.8683,17270,0
2011-06-24,3.8509,3.8509,3.6766,3.7637,9623,0
2011-06-27,3.7289,3.7812,3.7115,3.7812,15702,0
2011-06-28,3.7812,3.8683,3.5895,3.694,15289,0
2011-06-29,3.8334,3.9206,3.816,3.9206,1053,0
2011-06-30,3.9206,4.1122,3.7115,3.8334,11613,0
2011-07-01,3.8509,3.9728,3.8509,3.9554,11191,0
2011-07-05,3.9031,4.06,3.9031,4.0077,15599,0
2011-07-06,4.06,4.06,4.0251,4.0251,2190,0
2011-07-07,4.0077,4.0251,3.9903,4.0077,2123,0
2011-07-08,3.9031,4.06,3.9031,3.9031,8421,0
2011-07-11,3.8857,3.9903,3.7289,3.8857,17103,0
2011-07-12,3.8509,3.9031,3.6766,3.8509,19309,0
2011-07-13,3.8509,3.9903,3.7463,3.9903,1842,0
2011-07-14,3.9031,3.9206,3.7637,3.8509,7802,0
2011-07-15,3.7812,3.8509,3.7637,3.7812,3952,0
2011-07-18,3.7637,3.9031,3.6243,3.7637,8635,0
2011-07-19,3.7289,3.7289,3.7115,3.7289,2246,0
2011-07-20,3.7115,3.7986,3.7115,3.7463,7441,0
2011-07-21,3.7463,3.7637,3.7463,3.7637,4525,0
2011-07-22,3.7463,3.816,3.7289,3.7986,2576,0
2011-07-25,3.7115,3.7115,3.5721,3.6243,11601,0
2011-07-26,3.694,3.8334,3.5895,3.7637,12924,0
2011-07-27,3.7986,3.8334,3.7637,3.8334,5527,0
2011-07-28,3.8334,3.9206,3.7289,3.7289,46012,0
2011-07-29,3.7463,3.7986,3.7463,3.7986,1282,0
2011-08-01,3.7986,4.0077,3.6592,3.9206,7321,0
2011-08-02,3.9031,3.9728,3.9031,3.9554,2695,0
2011-08-03,3.9903,4.0774,3.9728,4.0077,8199,0
2011-08-04,4.0077,4.0251,3.9728,3.9728,16263,0
2011-08-05,4.0077,4.0077,3.6592,3.7289,31013,0
2011-08-08,3.694,3.7115,3.5721,3.6243,13366,0
2011-08-09,3.6418,3.7463,3.6418,3.7463,7386,0
2011-08-10,3.7463,3.9903,3.6766,3.7986,12529,0
2011-08-11,3.8334,3.8857,3.8334,3.8509,2670,0
2011-08-12,3.816,3.9903,3.7289,3.9903,1532,0
2011-08-15,3.9554,4.0425,3.9206,4.0425,5755,0
2011-08-16,3.938,4.0948,3.938,4.0948,1306,0
2011-08-17,4.0948,4.0948,3.7463,4.0251,24982,0
2011-08-18,4.0251,4.0251,3.9031,3.9206,2583,0
2011-08-19,3.9031,4.0948,3.8334,3.9554,14640,0
2011-08-22,4.1645,4.1819,4.0077,4.0077,10107,0
2011-08-23,4.1297,4.1471,4.0077,4.0251,4075,0
2011-08-24,4.0774,4.9486,4.0774,4.4259,13098,0
2011-08-25,4.2865,4.6001,4.2865,4.391,57610,0
2011-08-26,4.2516,4.4781,4.2516,4.2865,12938,0
2011-08-29,4.3562,4.3562,4.0948,4.3213,6726,0
2011-08-30,4.3736,4.4781,4.1297,4.4781,4308,0
2011-08-31,4.391,4.391,4.1471,4.2691,9272,0
2011-09-01,4.1297,4.2342,4.06,4.1471,16259,0
2011-09-02,4.1297,4.1471,4.1297,4.1297,459,0
2011-09-06,4.2691,4.2865,4.06,4.2516,4165,0
2011-09-07,4.2691,4.391,4.0948,4.3562,4562,0
2011-09-08,4.391,4.391,4.06,4.1122,13297,0
2011-09-09,4.2168,4.2168,4.0077,4.0251,7403,0
2011-09-12,4.0251,4.1645,3.8857,3.9903,6505,0
2011-09-13,4.0251,4.1819,3.9031,4.1471,35228,0
2011-09-14,4.0774,4.1994,4.0774,4.1819,701,0
2011-09-15,4.0948,4.1819,3.9031,4.0774,14510,0
2011-09-16,4.0774,4.3562,4.0774,4.1819,17673,0
2011-09-19,4.1819,4.2691,4.1122,4.1122,5107,0
2011-09-20,4.2691,4.3736,4.1297,4.2691,28410,0
2011-09-21,4.2691,4.3562,4.1819,4.2168,20810,0
2011-09-22,4.2168,4.3388,3.9903,4.2168,29503,0
2011-09-23,4.4259,4.4259,4.2516,4.2516,9685,0
2011-09-26,4.3562,4.4433,4.1645,4.2691,14452,0
2011-09-27,4.2342,4.2691,4.06,4.2168,3171,0
2011-09-28,4.1994,4.1994,3.8857,3.9728,102069,0
2011-09-29,4.0425,4.1122,3.938,4.0774,3243,0
2011-09-30,4.0077,4.2516,4.0077,4.2168,3853,0
2011-10-03,4.06,4.1994,3.8683,3.8857,7728,0
2011-10-04,3.8683,3.938,3.816,3.816,12268,0
2011-10-05,3.7812,3.938,3.7812,3.9206,7417,0
2011-10-06,3.8683,4.2342,3.7986,4.0251,12052,0
2011-10-07,4.1645,4.1819,3.7986,3.9031,15945,0
2011-10-10,3.9031,3.9728,3.8334,3.938,6083,0
2011-10-11,3.938,4.0774,3.8509,3.8857,4767,0
2011-10-12,3.938,4.1645,3.9206,3.9206,4510,0
2011-10-13,4.0425,4.0425,3.6766,3.7463,24295,0
2011-10-14,3.7986,3.8334,3.6243,3.6243,19999,0
2011-10-17,3.7463,3.8334,3.6592,3.7986,3435,0
2011-10-18,3.6766,3.9903,3.6592,3.9903,8459,0
2011-10-19,3.9903,3.9903,3.8334,3.9031,6270,0
2011-10-20,3.9206,3.9206,3.5546,3.7637,23127,0
2011-10-21,3.7463,3.9206,3.7463,3.7812,9208,0
2011-10-24,3.7463,3.8334,3.6243,3.8334,4017,0
2011-10-25,3.7637,3.8509,3.4849,3.4849,43303,0
2011-10-26,3.5372,3.6766,3.5372,3.5721,14599,0
2011-10-27,3.5198,3.8683,3.5198,3.6592,13596,0
2011-10-28,3.6069,3.7289,3.5372,3.6069,10474,0
2011-10-31,3.6243,3.6592,3.5372,3.6592,3207,0
2011-11-01,3.5721,3.816,3.5721,3.816,1436,0
2011-11-02,3.8334,3.8509,3.5372,3.5372,16754,0
2011-11-03,3.7115,3.8509,3.5721,3.816,13037,0
2011-11-04,3.7812,3.8509,3.6766,3.6766,918,0
2011-11-07,3.6243,3.8509,3.5721,3.6592,7412,0
2011-11-08,3.7812,3.8334,3.6069,3.8334,10034,0
2011-11-09,3.7986,3.7986,3.7463,3.7986,354,0
2011-11-10,3.7986,3.8334,3.6592,3.6592,3736,0
2011-11-11,3.816,3.816,3.6243,3.6243,7422,0
2011-11-14,3.6243,3.7463,3.5895,3.6592,13084,0
2011-11-15,3.7115,3.7115,3.5895,3.5895,3784,0
2011-11-16,3.5895,3.7637,3.5895,3.6069,7948,0
2011-11-17,3.816,3.816,3.5895,3.694,7321,0
2011-11-18,3.6592,3.816,3.5895,3.816,4853,0
2011-11-21,3.6069,3.7463,3.5895,3.5895,10101,0
2011-11-22,3.7463,3.8334,3.5895,3.694,19983,0
2011-11-23,3.6243,3.7637,3.6069,3.6069,3187,0
2011-11-25,3.6243,3.7812,3.6243,3.6592,6203,0
2011-11-28,3.6592,3.7463,3.6592,3.6592,1118,0
2011-11-29,3.7289,3.7463,3.6069,3.6069,6224,0
2011-11-30,3.6766,3.7812,3.6069,3.7812,3184,0
2011-12-01,3.7463,3.7812,3.5895,3.5895,8656,0
2011-12-02,3.6592,3.694,3.5721,3.5895,7868,0
2011-12-05,3.5895,3.7289,3.4675,3.4675,12529,0
2011-12-06,3.4849,3.6243,3.3978,3.6243,8351,0
2011-12-07,3.6243,3.6592,3.0667,3.4849,19639,0
2011-12-08,3.4675,3.4675,3.2236,3.4501,9154,0
2011-12-09,3.3978,3.5198,3.2236,3.4849,4362,0
2011-12-12,3.3804,3.4849,3.3455,3.3455,1463,0
2011-12-13,3.4675,3.4849,3.3455,3.3455,2066,0
2011-12-14,3.3978,3.4501,3.3455,3.4501,8687,0
2011-12-15,3.3281,3.3978,3.3281,3.3804,4893,0
2011-12-16,3.3281,3.3804,3.2236,3.363,4596,0
2011-12-19,3.4501,3.4501,3.1364,3.1713,18248,0
2011-12-20,3.1887,3.3455,3.1364,3.1887,16471,0
2011-12-21,3.1887,3.3978,3.1539,3.2061,10958,0
2011-12-22,3.1887,3.2236,3.1713,3.1713,9791,0
2011-12-23,3.1364,3.3804,3.1364,3.1887,11409,0
2011-12-27,3.1713,3.4327,3.1539,3.2758,28489,0
2011-12-28,3.2236,3.2933,3.1887,3.241,14593,0
2011-12-29,3.1887,3.2236,3.1539,3.1539,27518,0
2011-12-30,3.1887,3.3107,3.1713,3.2236,31943,0
2012-01-03,3.3107,3.3281,3.1713,3.1713,8336,0
2012-01-04,3.2236,3.5024,3.1713,3.1713,9815,0
2012-01-05,3.2933,3.2933,3.1713,3.2236,3501,0
2012-01-06,3.2236,3.3281,3.1713,3.1713,10840,0
2012-01-09,3.2584,3.3978,3.2236,3.2584,12291,0
2012-01-10,3.3281,3.3978,3.241,3.3804,3838,0
2012-01-11,3.3107,3.3804,3.2236,3.363,3332,0
2012-01-12,3.2758,3.3107,3.2236,3.241,38299,0
2012-01-13,3.2236,3.241,3.2061,3.241,8022,0
2012-01-17,3.3107,3.3107,3.2236,3.2584,5825,0
2012-01-18,3.2933,3.363,3.2236,3.2236,11316,0
2012-01-19,3.2584,3.3455,3.2584,3.2758,13854,0
2012-01-20,3.2758,3.3455,3.2584,3.3107,4355,0
2012-01-23,3.3455,3.9031,3.3455,3.7463,122385,0
2012-01-24,3.7115,3.7115,3.5024,3.6592,17531,0
2012-01-25,3.6243,3.6592,3.5372,3.6243,75093,0
2012-01-26,3.6243,3.6766,3.5721,3.6243,19383,0
2012-01-27,3.6243,3.6243,3.4501,3.5372,48578,0
2012-01-30,3.5198,3.6069,3.4849,3.5198,15036,0
2012-01-31,3.5721,3.6418,3.4849,3.5721,34463,0
2012-02-01,3.5372,3.6069,3.5198,3.5198,33908,0
2012-02-02,3.5721,3.7463,3.5198,3.5372,19065,0
2012-02-03,3.5546,3.7115,3.5372,3.5721,19797,0
2012-02-06,3.6592,3.6592,3.5372,3.5895,9891,0
2012-02-07,3.6766,3.6766,3.5372,3.5546,34480,0
2012-02-08,3.5721,3.6592,3.5546,3.5546,7983,0
2012-02-09,3.5721,3.5721,3.5024,3.5198,115914,0
2012-02-10,3.5024,3.5721,3.4849,3.4849,976,0
2012-02-13,3.3978,3.5198,3.3978,3.5198,52090,0
2012-02-14,3.5721,3.5721,3.4849,3.4849,17003,0
2012-02-15,3.5198,3.5721,3.4501,3.4849,58729,0
2012-02-16,3.5198,3.5546,3.4849,3.4849,123431,0
2012-02-17,3.5372,3.6069,3.4501,3.5546,72168,0
2012-02-21,3.4849,3.5546,3.4675,3.4849,52880,0
2012-02-22,3.5895,3.5895,3.4849,3.5198,6845,0
2012-02-23,3.5024,3.5372,3.4675,3.5024,57878,0
2012-02-24,3.5721,3.5721,3.4675,3.5372,33285,0
2012-02-27,3.5024,3.5546,3.4675,3.5372,40550,0
2012-02-28,3.5546,3.5546,3.4501,3.5198,12007,0
2012-02-29,3.5198,3.5546,3.3978,3.4152,42190,0
2012-03-01,3.3978,3.5372,3.3978,3.4849,16984,0
2012-03-02,3.4675,3.5372,3.4501,3.5198,20115,0
2012-03-05,3.5024,3.5198,3.4327,3.4327,15476,0
2012-03-06,3.4675,3.5198,3.3978,3.4849,12870,0
2012-03-07,3.4152,3.5024,3.4152,3.4501,19479,0
2012-03-08,3.3978,3.5198,3.3978,3.4152,27182,0
2012-03-09,3.5024,3.5198,3.4152,3.4501,2258,0
2012-03-12,3.4501,3.5024,3.4152,3.4675,14824,0
2012-03-13,3.4675,3.5546,3.4327,3.4849,47713,0
2012-03-14,3.4501,3.5546,3.4327,3.4849,6228,0
2012-03-15,3.4849,3.4849,3.4327,3.4501,14347,0
2012-03-16,3.4849,3.5198,3.4152,3.4675,42113,0
2012-03-19,3.4501,3.5024,3.4501,3.4675,24020,0
2012-03-20,3.4327,3.5198,3.3107,3.5024,42747,0
2012-03-21,3.5372,3.5372,3.3978,3.4327,41007,0
2012-03-22,3.3281,3.3804,3.3107,3.3804,60227,0
2012-03-23,3.3804,3.3804,3.2933,3.3455,69657,0
2012-03-26,3.2758,3.3455,3.2236,3.2933,32802,0
2012-03-27,3.2758,3.3107,3.241,3.2584,33160,0
2012-03-28,3.2236,3.2933,3.119,3.1887,606017,0
2012-03-29,3.1713,3.2584,3.1016,3.1539,49080,0
2012-03-30,3.1713,3.241,3.0842,3.1364,40068,0
2012-04-02,3.2236,3.3455,3.0493,3.2061,183114,0
2012-04-03,3.2236,3.3804,3.0667,3.2236,95406,0
2012-04-04,3.2061,3.2758,3.119,3.1713,64133,0
2012-04-05,3.3107,3.3107,3.1539,3.1713,46941,0
2012-04-09,3.1887,3.2236,3.0667,3.1364,28678,0
2012-04-10,3.1539,3.241,3.1016,3.1887,80772,0
2012-04-11,3.2061,3.363,3.0667,3.1713,69539,0
2012-04-12,3.2061,3.2061,3.1364,3.1887,10833,0
2012-04-13,3.1887,3.241,3.1887,3.2236,38789,0
2012-04-16,3.4501,3.5198,3.2061,3.363,123939,0
2012-04-17,3.363,3.6592,3.363,3.5372,77651,0
2012-04-18,3.5372,3.8509,3.4675,3.7115,127652,0
2012-04-19,3.6592,4.0077,3.6592,3.9206,81871,0
2012-04-20,4.0077,4.3388,3.938,4.2342,77459,0
2012-04-23,4.3388,4.3388,3.9206,3.9554,41873,0
2012-04-24,4.2342,4.2691,3.5024,3.5721,226619,0
2012-04-25,3.6243,3.9554,3.6243,3.7812,846696,0
2012-04-26,3.7115,3.8857,3.7115,3.8857,10450,0
2012-04-27,4.1297,4.1297,3.938,4.0425,60625,0
2012-04-30,4.1122,4.1471,4.0077,4.0948,29092,0
2012-05-01,4.0948,4.3562,4.0948,4.2865,44552,0
2012-05-02,4.2865,4.3388,4.1994,4.2691,20741,0
2012-05-03,4.2865,4.3388,4.1994,4.2342,49235,0
2012-05-04,4.2691,4.2691,4.0948,4.1471,21669,0
2012-05-07,4.06,4.3736,4.06,4.3562,38736,0
2012-05-08,4.3562,4.4084,4.1297,4.2865,15983,0
2012-05-09,4.4084,4.4084,3.816,4.1819,27992,0
2012-05-10,4.2516,4.2516,3.7812,4.1471,36076,0
2012-05-11,4.1122,4.2342,3.938,4.1471,25100,0
2012-05-14,4.1645,4.7221,3.9903,4.7047,137609,0
2012-05-15,4.7569,4.8266,4.6524,4.8092,45978,0
2012-05-16,4.7918,5.0009,4.4607,4.7395,39228,0
2012-05-17,4.6872,4.7047,4.5653,4.6524,16014,0
2012-05-18,4.6175,4.6698,4.391,4.5827,16298,0
2012-05-21,4.5653,4.6001,4.4956,4.5827,10560,0
2012-05-22,4.6001,4.9138,4.5827,4.7395,46434,0
2012-05-23,4.6698,4.966,4.6698,4.9138,48451,0
2012-05-24,4.966,5.1403,4.9138,4.966,132343,0
2012-05-25,5.0183,5.5062,4.8789,5.088,102057,0
2012-05-29,5.1577,5.4365,5.0532,5.332,55817,0
2012-05-30,5.3842,5.3842,5.0532,5.1751,22387,0
2012-05-31,5.1054,5.1577,4.7221,5.0009,70338,0
2012-06-01,4.8266,5.1229,4.7918,4.9835,22450,0
2012-06-04,4.9486,4.9835,4.5304,4.7047,31311,0
2012-06-05,4.7221,4.7395,4.5304,4.5827,23881,0
2012-06-06,4.635,4.7395,4.5827,4.7047,9531,0
2012-06-07,4.7569,4.7744,4.6001,4.6872,9329,0
2012-06-08,4.7395,4.9486,4.7221,4.8266,15473,0
2012-06-11,4.8789,5.1054,4.8789,4.8789,22073,0
2012-06-12,4.8441,5.088,4.8092,5.0183,25651,0
2012-06-13,4.9486,5.0357,4.6872,4.8441,16559,0
2012-06-14,4.8441,4.9138,4.7221,4.8092,15141,0
2012-06-15,4.8441,4.8441,4.7047,4.7569,13454,0
2012-06-18,4.7569,4.9138,4.7569,4.8615,24874,0
2012-06-19,4.9486,5.21,4.7918,4.8789,45112,0
2012-06-20,4.9312,5.1054,4.8789,5.1054,28678,0
2012-06-21,5.1054,5.4365,5.088,5.2623,43235,0
2012-06-22,5.2274,5.4539,5.2274,5.2448,25434,0
2012-06-25,5.2797,5.3145,5.0706,5.1577,28466,0
2012-06-26,5.1926,5.2797,4.8615,5.0183,30565,0
2012-06-27,5.1054,5.1403,4.966,5.1403,10733,0
2012-06-28,5.1577,5.1751,4.8963,5.0183,16201,0
2012-06-29,5.1577,5.1577,4.966,5.0532,14337,0
2012-07-02,5.0706,5.0706,4.8092,4.966,8184,0
2012-07-03,5.0357,5.088,4.9312,4.9486,4882,0
2012-07-05,4.8441,4.8963,4.6001,4.6872,13777,0
2012-07-06,4.7221,4.8789,4.6872,4.7918,12539,0
2012-07-09,4.7395,4.7395,4.4433,4.4956,15400,0
2012-07-10,4.4956,4.7047,4.4956,4.6175,8080,0
2012-07-11,4.6698,4.7047,4.6175,4.6524,36757,0
2012-07-12,4.6698,4.7744,4.513,4.6872,15912,0
2012-07-13,4.6872,4.8441,4.6872,4.7569,8566,0
2012-07-16,4.7221,4.9312,4.7221,4.7744,3099,0
2012-07-17,4.7395,4.8439,4.6872,4.7918,2246,0
2012-07-18,4.8092,4.8266,4.7047,4.7918,3422,0
2012-07-19,4.8266,4.9312,4.7569,4.8963,2076,0
2012-07-20,4.8266,4.8963,4.7569,4.8789,4589,0
2012-07-23,4.7395,4.966,4.7395,4.8266,5131,0
2012-07-24,4.7918,4.8057,4.5827,4.7569,12403,0
2012-07-25,4.8092,4.9486,4.5478,4.8266,22364,0
2012-07-26,4.8266,4.966,4.8266,4.9486,7696,0
2012-07-27,4.9486,4.9486,4.8092,4.8789,10471,0
2012-07-30,4.7744,4.9486,4.5304,4.8441,15209,0
2012-07-31,4.8963,4.9138,4.6001,4.7221,12283,0
2012-08-01,4.7047,4.7221,4.5653,4.5653,12007,0
2012-08-02,4.5827,4.8615,4.5304,4.6001,8681,0
2012-08-03,4.6872,4.8092,4.5478,4.7047,4209,0
2012-08-06,4.635,4.7744,4.5653,4.7047,9255,0
2012-08-07,4.7047,4.7569,4.5827,4.7047,3131,0
2012-08-08,4.6001,4.7221,4.5304,4.635,23711,0
2012-08-09,4.5653,4.6698,4.5478,4.6001,9032,0
2012-08-10,4.5478,4.5478,4.3736,4.513,6519,0
2012-08-13,4.4084,4.5653,4.3562,4.4956,2485,0
2012-08-14,4.4956,4.8092,4.3736,4.391,13627,0
2012-08-15,4.4259,4.6175,4.3562,4.3562,22053,0
2012-08-16,4.3736,4.4433,4.2516,4.2691,14671,0
2012-08-17,4.2691,4.3388,3.9903,4.2168,24191,0
2012-08-20,4.1471,4.4081,4.06,4.2516,27790,0
2012-08-21,4.2691,4.3388,4.1838,4.2865,12004,0
2012-08-22,4.1994,4.2691,3.9903,4.2342,14468,0
2012-08-23,4.1994,4.1994,4.095,4.1297,4339,0
2012-08-24,4.1122,4.2168,3.9903,4.1819,4237,0
2012-08-27,4.0774,4.2168,4.06,4.0948,4362,0
2012-08-28,4.0077,4.095,3.9903,4.0425,6309,0
2012-08-29,4.0251,4.1819,4.0077,4.0948,977,0
2012-08-30,4.1122,4.1819,3.9728,4.1297,1558,0
2012-08-31,4.1471,4.391,3.9903,4.3213,9916,0
2012-09-04,4.3213,4.3213,3.9554,4.0425,7471,0
2012-09-05,4.1122,4.1122,4.0946,4.0948,4619,0
2012-09-06,4.0425,4.0948,4.0077,4.0251,8121,0
2012-09-07,4.0948,4.0948,3.9728,4.06,1719,0
2012-09-10,4.0948,4.0948,4.0079,4.0948,10922,0
2012-09-11,4.0948,4.2691,4.06,4.2691,4841,0
2012-09-12,4.2342,4.2342,3.9554,4.0251,14611,0
2012-09-13,3.9728,4.0774,3.8857,4.0251,13937,0
2012-09-14,4.0774,4.1645,3.938,4.0077,15080,0
2012-09-17,3.9554,3.9728,3.7463,3.9728,13659,0
2012-09-18,3.9206,4.0251,3.7637,3.9728,12839,0
2012-09-19,3.9554,3.9728,3.816,3.938,11286,0
2012-09-20,3.8683,4.0077,3.7812,3.9554,4365,0
2012-09-21,3.816,3.9206,3.7986,3.7986,10769,0
2012-09-24,3.8683,3.9397,3.7637,3.8334,9355,0
2012-09-25,3.7812,3.9728,3.7463,3.8509,12237,0
2012-09-26,3.7637,3.8334,3.6121,3.6766,5305,0
2012-09-27,3.7115,3.7986,3.694,3.7986,2371,0
2012-09-28,3.7463,3.7637,3.6766,3.7115,10950,0
2012-10-01,3.6766,3.7475,3.6592,3.6592,7326,0
2012-10-02,3.694,3.8247,3.694,3.7289,2638,0
2012-10-03,3.7463,3.8683,3.7289,3.7812,5159,0
2012-10-04,3.8334,4.3736,3.8334,4.2865,15817,0
2012-10-05,4.2168,4.2168,4.0425,4.0425,8850,0
2012-10-08,4.0425,4.1297,4.0251,4.0251,3443,0
2012-10-09,3.9903,4.0948,3.9206,4.0077,4805,0
2012-10-10,3.9903,4.1645,3.9206,4.1645,3306,0
2012-10-11,4.1122,4.1297,3.938,4.0077,12892,0
2012-10-12,4.0251,4.1471,4.0251,4.0861,2253,0
2012-10-15,4.0251,4.0774,4.0251,4.0774,258,0
2012-10-16,4.0425,4.1645,4.0077,4.1645,3105,0
2012-10-17,4.0251,4.1819,4.0077,4.1819,2564,0
2012-10-18,4.0077,4.0251,4.0077,4.0251,3730,0
2012-10-19,3.9206,4.0077,3.9206,3.9903,809,0
2012-10-22,3.9903,4.0948,3.7289,4.0948,4169,0
2012-10-23,3.8334,4.1469,3.8334,4.06,3013,0
2012-10-24,4.06,4.06,3.8509,4.0077,803,0
2012-10-25,4.0251,4.0251,3.9206,4.0077,3572,0
2012-10-26,3.8857,4.1819,3.7812,4.1819,16601,0
2012-10-31,4.0948,4.1819,4.0946,4.1645,6456,0
2012-11-01,3.938,4.1122,3.9206,4.1122,1722,0
2012-11-02,4.0077,4.06,3.8509,3.9206,12116,0
2012-11-05,3.9728,3.9728,3.8509,3.9206,26979,0
2012-11-06,4.0774,4.2342,3.6766,3.9728,22711,0
2012-11-07,3.9031,4.391,3.9031,4.391,25923,0
2012-11-08,4.2865,4.8179,4.2342,4.7918,81893,0
2012-11-09,4.8441,5.0877,4.513,4.9312,46168,0
2012-11-12,4.7395,5.0183,4.7395,4.8789,5388,0
2012-11-13,5.0009,5.0009,4.7047,4.9138,17814,0
2012-11-14,4.8441,4.8441,4.5827,4.8266,10506,0
2012-11-15,4.7395,4.8266,4.5827,4.8266,6826,0
2012-11-16,4.8789,5.0183,4.4607,4.5653,26686,0
2012-11-19,4.7221,4.7221,4.4607,4.5478,12205,0
2012-11-20,4.7395,4.7395,4.4435,4.5304,30095,0
2012-11-21,4.6175,4.6175,4.4433,4.513,8588,0
2012-11-23,4.635,4.7744,4.6001,4.7047,1551,0
2012-11-26,4.7221,5.0532,4.5304,4.5304,43270,0
2012-11-27,4.6524,4.9138,4.4259,4.5827,55779,0
2012-11-28,4.5304,4.6872,4.4259,4.4433,10769,0
2012-11-29,4.5304,4.7047,4.4607,4.6001,18078,0
2012-11-30,4.6698,4.8789,4.4781,4.5827,16629,0
2012-12-03,4.5827,4.7395,4.4433,4.5478,9205,0
2012-12-04,4.5827,4.635,4.3562,4.4781,11480,0
2012-12-05,4.4781,4.8615,4.4433,4.4956,21146,0
2012-12-06,4.5653,4.7047,4.4607,4.513,9888,0
2012-12-07,4.6175,4.6175,4.4607,4.5478,11822,0
2012-12-10,4.6872,4.6872,4.4084,4.5304,69746,0
2012-12-11,4.5653,4.6001,4.4607,4.5478,4186,0
2012-12-12,4.5653,4.635,4.3562,4.4433,361241,0
2012-12-13,4.4433,4.7918,4.4433,4.7918,26429,0
2012-12-14,4.7569,4.966,4.635,4.9486,16953,0
2012-12-17,4.6524,4.966,4.6524,4.9138,9645,0
2012-12-18,4.8963,4.9486,4.635,4.9486,24360,0
2012-12-19,4.8963,5.3494,4.8963,5.332,59113,0
2012-12-20,5.1403,5.5236,5.0723,5.3494,28884,0
2012-12-21,5.4017,5.5236,5.1926,5.3494,14763,0
2012-12-24,5.2623,5.332,4.9835,5.2971,25866,0
2012-12-26,5.2448,5.4714,4.966,5.4714,16161,0
2012-12-27,5.4365,5.4365,4.7918,4.9486,51815,0
2012-12-28,4.8092,5.4539,4.7569,5.332,44471,0
2012-12-31,5.2274,5.2448,4.8789,5.2274,41707,0
2013-01-02,5.2274,5.4017,5.1577,5.3842,22804,0
2013-01-03,5.4539,5.663,5.2274,5.5411,35220,0
2013-01-04,5.4714,5.5585,5.2274,5.5585,8936,0
2013-01-07,5.6282,5.6282,5.3494,5.4017,7748,0
2013-01-08,5.3842,5.5742,5.2274,5.3145,12293,0
2013-01-09,5.332,5.6108,5.332,5.4888,10215,0
2013-01-10,5.4191,5.5585,5.3145,5.3668,6956,0
2013-01-11,5.4017,5.4888,5.3145,5.4191,14420,0
2013-01-14,5.3147,5.5585,5.3147,5.4017,9709,0
2013-01-15,5.4191,5.5411,5.4017,5.4888,23118,0
2013-01-16,5.4748,5.5236,5.4191,5.5132,6043,0
2013-01-17,5.5411,5.5411,5.3494,5.3494,7752,0
2013-01-18,5.3494,5.4017,5.3145,5.3668,3349,0
2013-01-22,5.4017,5.4191,5.3145,5.332,4514,0
2013-01-23,5.5411,5.6805,5.3668,5.5933,20604,0
2013-01-24,5.6805,5.8373,5.6282,5.6282,6812,0
2013-01-25,5.6805,5.8024,5.5062,5.6805,19370,0
2013-01-28,5.663,5.8545,5.663,5.7327,3768,0
2013-01-29,5.663,6.0237,5.663,5.8024,32713,0
2013-01-30,5.8895,5.9242,5.7502,5.8024,8851,0
2013-01-31,5.8373,5.9941,5.7153,5.7153,32038,0
2013-02-01,5.8371,5.8371,5.2971,5.4539,15903,0
2013-02-04,5.4365,5.506,5.4191,5.4365,2123,0
2013-02-05,5.3494,5.5585,5.3494,5.4539,5552,0
2013-02-06,5.3529,5.3654,5.332,5.3654,3065,0
2013-02-07,5.3494,5.5038,5.3321,5.3668,6348,0
2013-02-08,5.3145,5.4574,5.1054,5.1054,10766,0
2013-02-11,5.1926,5.332,5.1403,5.2971,16198,0
2013-02-12,5.4731,5.4731,5.3494,5.3494,3673,0
2013-02-13,5.3738,5.3738,5.2797,5.2797,994,0
2013-02-14,5.4714,5.6979,5.2797,5.2797,21383,0
2013-02-15,5.3842,5.5585,5.3842,5.4714,4048,0
2013-02-19,5.4191,5.7327,5.4017,5.4017,7641,0
2013-02-20,5.4017,5.4017,5.332,5.4017,2561,0
2013-02-21,5.3842,5.4888,5.2274,5.3407,4030,0
2013-02-22,5.3145,5.4017,5.2797,5.2971,36140,0
2013-02-25,5.2448,5.3668,5.2448,5.2971,5608,0
2013-02-26,5.2448,5.4714,5.2448,5.2971,6924,0
2013-02-27,5.2623,5.4017,5.2448,5.2623,3760,0
2013-02-28,5.3825,5.3825,5.2274,5.2623,7247,0
2013-03-01,5.2797,5.2971,5.2274,5.2274,7392,0
2013-03-04,5.2274,5.3842,5.2274,5.332,4083,0
2013-03-05,5.3738,5.3738,5.1403,5.332,25636,0
2013-03-06,5.3494,5.4017,5.3494,5.4017,3490,0
2013-03-07,5.3842,5.4504,5.3105,5.4191,7950,0
2013-03-08,5.4017,5.6977,5.3494,5.5979,11193,0
2013-03-11,5.7502,5.8286,5.5062,5.7502,25524,0
2013-03-12,5.4714,5.7676,5.3494,5.7153,25823,0
2013-03-13,5.5411,5.5411,5.3145,5.3842,14347,0
2013-03-14,5.4017,5.4017,5.2623,5.2797,32485,0
2013-03-15,5.4017,5.4539,5.1926,5.1926,26795,0
2013-03-18,5.2274,5.2971,5.1403,5.1751,7829,0
2013-03-19,5.21,5.2274,5.0532,5.0532,14883,0
2013-03-20,5.0706,5.3668,5.0706,5.1229,4949,0
2013-03-21,5.1239,5.2867,5.1239,5.1751,713,0
2013-03-22,5.2971,5.3145,5.2274,5.2623,9543,0
2013-03-25,5.2971,5.2971,5.0706,5.0706,6103,0
2013-03-26,5.088,5.2448,5.0793,5.2274,7870,0
2013-03-27,5.1089,5.1089,4.9136,4.9486,10083,0
2013-03-28,5.0357,5.0706,4.9486,5.0532,4357,0
2013-04-01,5.0009,5.0183,4.8266,4.8441,14315,0
2013-04-02,4.8963,5.0357,4.8097,4.9312,5931,0
2013-04-03,4.966,4.966,4.8434,4.9312,12520,0
2013-04-04,5.0009,5.1926,4.8615,5.1926,6983,0
2013-04-05,5.2274,5.7153,5.1298,5.2971,41283,0
2013-04-08,5.4017,5.609,5.3494,5.5585,23052,0
2013-04-09,5.4191,5.6613,5.4191,5.4888,7572,0
2013-04-10,5.4888,5.5759,5.3494,5.4191,21909,0
2013-04-11,5.4888,5.6979,5.4888,5.5759,19801,0
2013-04-12,5.5411,5.9592,5.5411,5.7327,57590,0
2013-04-15,5.5761,5.7571,5.5761,5.663,20535,0
2013-04-16,5.6108,5.663,5.3842,5.6456,6871,0
2013-04-17,5.7327,5.7327,5.5062,5.6456,1279,0
2013-04-18,5.5411,5.6456,5.5411,5.5411,857,0
2013-04-19,5.5236,5.6979,5.5236,5.6805,5643,0
2013-04-22,5.6456,5.663,5.5236,5.5236,3975,0
2013-04-23,5.4017,5.663,5.2448,5.663,9637,0
2013-04-24,5.663,5.663,5.3842,5.5585,2251,0
2013-04-25,5.6108,5.6456,5.5062,5.5411,1319,0
2013-04-26,5.5585,5.5759,5.3389,5.4191,4583,0
2013-04-29,5.4714,5.6456,5.3496,5.5585,9257,0
2013-04-30,5.663,5.7327,5.2623,5.5062,30823,0
2013-05-01,5.4365,5.6247,5.2623,5.3842,14048,0
2013-05-02,5.4365,5.6282,5.3145,5.6282,15058,0
2013-05-03,5.5776,5.663,5.4715,5.6456,10710,0
2013-05-06,5.663,5.7327,5.5759,5.6805,7958,0
2013-05-07,5.6805,5.8024,5.663,5.6805,14622,0
2013-05-08,5.6456,5.7745,5.6456,5.6456,3145,0
2013-05-09,5.8198,5.8198,5.6456,5.7153,8139,0
2013-05-10,5.7327,5.8024,5.7153,5.785,8735,0
2013-05-13,5.8198,5.8373,5.7153,5.8198,7286,0
2013-05-14,5.8198,5.8198,5.5759,5.785,6882,0
2013-05-15,5.785,5.8198,5.6632,5.785,53506,0
2013-05-16,5.7153,5.8373,5.6979,5.8373,4310,0
2013-05-17,5.8198,5.8373,5.7327,5.8373,22383,0
2013-05-20,5.907,6.0115,5.785,6.0115,25377,0
2013-05-21,5.9418,6.0986,5.9418,6.0289,64419,0
2013-05-22,6.0986,6.2206,6.0969,6.1683,27823,0
2013-05-23,6.1683,6.36,6.1581,6.36,32043,0
2013-05-24,6.36,6.4471,6.2206,6.2903,30116,0
2013-05-28,6.2903,6.5168,6.2903,6.3949,28633,0
2013-05-29,6.3949,6.4646,6.0812,6.2903,11301,0
2013-05-30,6.36,6.4297,6.1553,6.3949,7085,0
2013-05-31,6.36,6.5343,6.36,6.36,19934,0
2013-06-03,6.4471,6.4471,6.2555,6.3774,3372,0
2013-06-04,6.4297,6.482,6.3774,6.3774,10557,0
2013-06-05,6.3252,6.4471,6.0986,6.3426,8289,0
2013-06-06,6.2206,6.238,6.1335,6.2206,3173,0
2013-06-07,6.1858,6.3426,6.0986,6.1161,11984,0
2013-06-10,6.1858,6.3077,6.0986,6.2729,7510,0
2013-06-11,6.2729,6.2729,6.1161,6.238,3348,0
2013-06-12,6.1509,6.1945,6.0377,6.1335,12446,0
2013-06-13,6.1858,6.2729,5.9767,6.2555,8355,0
2013-06-14,6.238,6.2711,6.1858,6.2555,1370,0
2013-06-17,6.2206,6.36,6.0289,6.3077,5138,0
2013-06-18,6.1192,6.3077,6.1192,6.2032,814,0
2013-06-19,5.9592,6.2731,5.9592,6.1335,3890,0
2013-06-20,6.2555,6.2729,6.0986,6.1335,4467,0
2013-06-21,6.238,6.36,6.1858,6.2729,7194,0
2013-06-24,6.3077,6.3252,6.0464,6.238,17029,0
2013-06-25,6.3252,6.3426,6.1683,6.1683,2664,0
2013-06-26,6.1509,6.4297,6.0115,6.1509,4756,0
2013-06-27,6.0117,6.3583,5.9244,5.9418,5925,0
2013-06-28,5.9767,6.3949,5.9767,6.1335,35020,0
2013-07-01,6.0812,6.4471,6.0812,6.3949,47418,0
2013-07-02,6.3077,6.4018,6.1683,6.2555,2086,0
2013-07-03,6.1509,6.3478,6.0464,6.3426,8561,0
2013-07-05,6.3426,6.3426,6.2206,6.3426,2989,0
2013-07-08,6.2729,6.3426,6.0556,6.3252,3005,0
2013-07-09,6.4227,6.4471,6.188,6.4297,7636,0
2013-07-10,6.3774,6.4297,6.1663,6.3426,2610,0
2013-07-11,6.3077,6.5343,6.3077,6.5168,24222,0
2013-07-12,6.4646,6.5343,6.238,6.4471,7143,0
2013-07-15,6.3774,6.4994,6.1875,6.2903,5094,0
2013-07-16,6.2903,6.3077,6.1683,6.1858,4147,0
2013-07-17,6.1683,6.2903,6.1335,6.1335,4950,0
2013-07-18,6.4297,7.179,6.4297,7.0047,114720,0
2013-07-19,6.9699,6.9716,6.7434,6.7434,10336,0
2013-07-22,6.9525,6.9699,6.7956,6.7956,16656,0
2013-07-23,6.9211,6.9211,6.7259,6.7259,5865,0
2013-07-24,6.9525,6.9525,6.7782,6.7782,8052,0
2013-07-25,6.8479,6.8479,6.6911,6.7956,10133,0
2013-07-26,6.6562,6.8131,6.6214,6.6214,12741,0
2013-07-29,6.7434,6.8653,6.6737,6.6737,13440,0
2013-07-30,6.7782,6.9525,6.5865,6.6911,14097,0
2013-07-31,6.6737,6.7434,6.6214,6.7434,12524,0
2013-08-01,6.7956,6.8828,6.7087,6.8479,5600,0
2013-08-02,6.7956,6.8653,6.7956,6.8653,4184,0
2013-08-05,6.8828,6.9176,6.8828,6.9002,3876,0
2013-08-06,6.9002,6.9873,6.9002,6.9002,15304,0
2013-08-07,6.9699,7.057,6.9176,7.0222,22065,0
2013-08-08,7.057,7.057,6.9176,7.057,13549,0
2013-08-09,7.057,7.0762,6.6562,6.935,34420,0
2013-08-12,6.935,6.9699,6.604,6.7434,21355,0
2013-08-13,6.6911,6.7259,6.3774,6.5343,46993,0
2013-08-14,6.5343,6.604,6.2903,6.604,8209,0
2013-08-15,6.3774,6.5865,6.1858,6.5865,10400,0
2013-08-16,6.4471,6.5517,6.3774,6.5343,14095,0
2013-08-19,6.5517,6.604,6.4994,6.604,9063,0
2013-08-20,6.5691,6.7956,6.5343,6.7782,4460,0
2013-08-21,6.7085,6.935,6.7085,6.935,3127,0
2013-08-22,6.9525,6.9525,6.6214,6.8653,28421,0
2013-08-23,6.7956,6.7956,6.6911,6.7956,4268,0
2013-08-26,6.7259,6.9176,6.7085,6.9176,5986,0
2013-08-27,6.8479,6.935,6.5693,6.935,12696,0
2013-08-28,6.8828,6.8828,6.6737,6.7782,16229,0
2013-08-29,6.8828,6.8828,6.7085,6.7259,7516,0
2013-08-30,6.7956,7.4055,6.7956,7.2487,63084,0
2013-09-03,7.5449,7.5797,7.2138,7.3184,61602,0
2013-09-04,7.3881,7.5797,7.3184,7.4229,35901,0
2013-09-05,7.4926,7.4926,7.0047,7.2487,26675,0
2013-09-06,7.3184,7.3184,7.057,7.057,8245,0
2013-09-09,7.1616,7.4229,7.1616,7.1616,10583,0
2013-09-10,7.1441,7.2487,7.1441,7.1441,11206,0
2013-09-11,7.0936,7.3706,7.0936,7.2138,8121,0
2013-09-12,7.1964,7.2313,7.0744,7.1616,9213,0
2013-09-13,7.1441,7.1441,6.935,7.0744,25611,0
2013-09-16,7.1441,7.3009,7.0657,7.1964,35964,0
2013-09-17,7.2661,7.3184,7.1267,7.2835,20566,0
2013-09-18,7.4055,7.4926,7.2313,7.3184,64730,0
2013-09-19,7.4055,7.4891,7.3532,7.3532,26650,0
2013-09-20,7.3532,7.4055,7.3009,7.4055,18577,0
2013-09-23,7.4926,7.4926,7.3532,7.3532,24639,0
2013-09-24,7.3532,7.4055,7.2138,7.2313,20528,0
2013-09-25,7.3009,7.3358,7.2487,7.2835,9584,0
2013-09-26,7.3184,7.5623,7.2835,7.3009,6600,0
2013-09-27,7.3009,7.3532,7.1441,7.1616,9928,0
2013-09-30,7.1441,7.2835,7.1441,7.2138,16299,0
2013-10-01,7.2138,7.3009,7.2138,7.2313,5739,0
2013-10-02,7.2138,7.3184,7.057,7.2138,20802,0
2013-10-03,7.1093,7.1441,7.057,7.1093,22882,0
2013-10-04,7.2138,7.2138,7.0222,7.0396,19014,0
2013-10-07,6.9699,7.1267,6.9699,7.1093,12861,0
2013-10-08,7.057,7.179,6.9873,7.0919,40001,0
2013-10-09,7.0047,7.2313,6.9699,7.2313,23702,0
2013-10-10,7.179,7.1964,7.0396,7.0744,11134,0
2013-10-11,7.0222,7.2313,7.0222,7.1441,9125,0
2013-10-14,7.0396,7.2138,7.0396,7.1093,25079,0
2013-10-15,7.1441,7.179,7.057,7.057,11535,0
2013-10-16,7.0919,7.3184,7.0919,7.2138,9125,0
2013-10-17,7.2835,7.3706,7.2313,7.3532,50044,0
2013-10-18,7.4055,7.4055,7.2626,7.2835,14401,0
2013-10-21,7.2835,7.3706,7.1616,7.3706,42870,0
2013-10-22,7.3184,7.3532,7.2138,7.2661,12063,0
2013-10-23,7.2313,7.4055,7.2313,7.3358,20890,0
2013-10-24,7.2313,7.4055,7.0919,7.3358,196816,0
2013-10-25,7.2835,7.4578,7.1267,7.4055,5911,0
2013-10-28,7.4403,7.4403,7.3009,7.3881,12052,0
2013-10-29,7.3358,7.3358,7.3009,7.3009,10675,0
2013-10-30,7.2661,7.3706,7.2661,7.3358,10215,0
2013-10-31,7.3184,7.3706,7.2835,7.3009,96666,0
2013-11-01,7.3532,7.3706,7.2835,7.3532,9641,0
2013-11-04,7.3184,7.3358,7.2661,7.3009,32999,0
2013-11-05,7.3009,7.3184,7.2487,7.3009,49183,0
2013-11-06,7.3532,7.4055,7.2487,7.3184,56054,0
2013-11-07,7.4055,7.4055,7.2487,7.3184,19004,0
2013-11-08,7.3358,7.4752,7.3184,7.4403,9986,0
2013-11-11,7.3881,7.4055,7.2487,7.3184,27719,0
2013-11-12,7.3881,7.3881,7.2313,7.2835,44478,0
2013-11-13,7.2835,7.2835,7.1964,7.1964,7862,0
2013-11-14,7.1964,7.2835,7.1964,7.2835,12448,0
2013-11-15,7.2835,7.2835,7.0744,7.1441,22210,0
2013-11-18,7.1093,7.1093,6.8479,7.0222,15897,0
2013-11-19,6.9699,6.9699,6.5517,6.7434,57218,0
2013-11-20,6.7259,6.8909,6.7259,6.8479,35544,0
2013-11-21,6.8479,6.935,6.8479,6.8653,9527,0
2013-11-22,6.8305,6.9699,6.8131,6.9176,10330,0
2013-11-25,6.9699,6.9699,6.7956,6.8305,4189,0
2013-11-26,6.7782,6.8828,6.7782,6.8131,7690,0
2013-11-27,6.8131,6.874,6.7956,6.8653,16661,0
2013-11-29,6.8828,6.9523,6.8828,6.8828,4463,0
2013-12-02,6.9176,6.935,6.8305,6.8479,7289,0
2013-12-03,6.8828,6.8828,6.8305,6.8828,6313,0
2013-12-04,6.8305,6.9525,6.8131,6.9002,28538,0
2013-12-05,6.9002,6.9525,6.8305,6.9525,20660,0
2013-12-06,6.9176,6.935,6.8653,6.8653,6026,0
2013-12-09,6.8828,6.935,6.7956,6.8131,26399,0
2013-12-10,6.8653,6.8828,6.8131,6.8305,14290,0
2013-12-11,6.8305,6.8653,6.7782,6.8479,39369,0
2013-12-12,6.8305,6.935,6.8131,6.935,26629,0
2013-12-13,6.9176,6.9873,6.8653,6.9002,8723,0
2013-12-16,7.2835,7.2835,6.9002,6.935,13831,0
2013-12-17,6.935,6.9525,6.8828,6.8828,11421,0
2013-12-18,6.9176,6.9699,6.8828,6.9699,25218,0
2013-12-19,6.9699,7.0919,6.9699,7.0047,13314,0
2013-12-20,7.0047,7.0047,6.9176,6.9176,6887,0
2013-12-23,6.9002,6.9525,6.9002,6.9002,4476,0
2013-12-24,6.9002,6.935,6.8653,6.935,9667,0
2013-12-26,6.9176,6.9699,6.9002,6.9176,4878,0
2013-12-27,6.9176,6.935,6.9002,6.9176,7068,0
2013-12-30,6.9176,7.057,6.8479,6.9525,43178,0
2013-12-31,6.9873,6.9873,6.7608,6.8828,20086,0
2014-01-02,6.9699,7.057,6.9002,7.0047,111491,0
2014-01-03,7.057,7.2835,7.057,7.2313,45054,0
2014-01-06,7.179,7.4752,7.179,7.4752,18020,0
2014-01-07,7.4752,7.5797,7.3358,7.4752,21406,0
2014-01-08,7.4403,7.5623,7.4229,7.4403,9469,0
2014-01-09,7.4926,7.4926,7.3009,7.4403,9469,0
2014-01-10,7.4055,7.4926,7.4055,7.4055,9584,0
2014-01-13,7.3532,7.632,7.3532,7.5623,24104,0
2014-01-14,7.4752,8.2767,7.4752,7.9805,79944,0
2014-01-15,8.0154,8.3639,8.0154,8.0676,67815,0
2014-01-16,8.0502,8.1896,7.9805,7.9979,101637,0
2014-01-17,8.1199,8.3464,7.9979,8.2245,62612,0
2014-01-21,8.3464,8.5033,8.2593,8.2593,51192,0
2014-01-22,8.2767,8.4196,8.2419,8.2419,28021,0
2014-01-23,8.2767,8.2767,8.1722,8.1722,9842,0
2014-01-24,8.2419,8.2593,8.1722,8.1722,8264,0
2014-01-27,8.0676,8.1896,7.9979,8.1025,45071,0
2014-01-28,8.0502,8.1025,7.9108,8.0676,28465,0
2014-01-29,8.0502,8.0502,7.9282,8.0154,21349,0
2014-01-30,8.1025,8.1025,7.9206,8.0328,11303,0
2014-01-31,7.9805,8.0154,7.5797,7.9805,14577,0
2014-02-03,8.0154,8.0154,7.6913,7.8585,20473,0
2014-02-04,7.6494,7.7714,7.632,7.754,19848,0
2014-02-05,7.7714,7.8411,7.4403,7.5275,60746,0
2014-02-06,7.6146,7.876,7.5449,7.876,27789,0
2014-02-07,7.7383,7.9979,7.7383,7.9979,11076,0
2014-02-10,7.754,8.0154,7.6146,7.7714,32529,0
2014-02-11,7.8585,8.0154,7.7714,8.0154,28212,0
2014-02-12,7.8585,8.0154,7.7383,8.0154,40331,0
2014-02-13,7.9282,8.1722,7.789,7.8411,7393,0
2014-02-14,7.9282,8.0154,7.8098,7.8237,46455,0
2014-02-18,7.8411,7.9979,7.8237,7.8237,29650,0
2014-02-19,7.9979,7.9979,7.8411,7.8585,8548,0
2014-02-20,7.9282,7.9979,7.8585,7.9282,6695,0
2014-02-21,7.9972,8.2767,7.9683,8.0851,49131,0
2014-02-24,8.1722,8.2767,7.8411,8.2245,13858,0
2014-02-25,8.3639,8.4336,8.2245,8.2245,15159,0
2014-02-26,8.3116,8.3639,8.0676,8.2593,17273,0
2014-02-27,8.2942,8.7472,8.2942,8.6601,49510,0
2014-02-28,8.8169,8.9737,8.7123,8.7995,40087,0
2014-03-03,8.8866,9.0783,8.7123,8.7298,43681,0
2014-03-04,8.782,9.0608,8.782,8.8866,29803,0
2014-03-05,8.904,9.0434,8.8866,8.904,20161,0
2014-03-06,8.9389,9.148,8.9389,9.0957,37117,0
2014-03-07,9.148,9.3745,9.0957,9.2525,61396,0
2014-03-10,9.2525,9.549,9.2525,9.4965,70486,0
2014-03-11,9.584,9.671,9.4093,9.4616,51187,0
2014-03-12,9.514,9.566,9.3396,9.4616,33085,0
2014-03-13,9.2525,9.4616,8.7123,8.8343,80113,0
2014-03-14,8.9563,8.9563,8.5033,8.6949,54336,0
2014-03-17,8.6601,8.6775,8.4684,8.5555,48933,0
2014-03-18,8.573,9.1131,8.573,8.8169,37181,0
2014-03-19,8.8683,8.8683,8.5904,8.6427,66445,0
2014-03-20,8.6078,8.7995,8.5381,8.6601,43549,0
2014-03-21,8.6601,9.0068,8.5468,8.9214,88353,0
2014-03-24,8.9214,9.0086,8.7472,8.7995,21964,0
2014-03-25,8.782,8.9389,8.6078,8.6949,20811,0
2014-03-26,8.6775,8.7123,8.4858,8.5555,18020,0
2014-03-27,8.5033,8.573,8.5033,8.573,15291,0
2014-03-28,8.6427,8.9911,8.5555,8.6078,10269,0
2014-03-31,8.573,8.7646,8.573,8.7123,24927,0
2014-04-01,8.6427,8.8169,8.5573,8.8169,24815,0
2014-04-02,8.8692,8.8692,8.7298,8.7472,17117,0
2014-04-03,8.7298,8.782,8.7298,8.7298,9574,0
2014-04-04,8.7995,8.7995,8.6078,8.6252,19337,0
2014-04-07,8.6775,8.8343,8.6601,8.7472,20117,0
2014-04-08,8.7298,8.8169,8.6949,8.7995,8781,0
2014-04-09,8.8517,8.8866,8.7646,8.8866,9771,0
2014-04-10,8.8866,9.026,8.7559,8.8169,13314,0
2014-04-11,8.6949,8.7995,8.6601,8.7123,13207,0
2014-04-14,8.7123,8.782,8.539,8.6078,16886,0
2014-04-15,8.5381,8.8517,8.5033,8.573,13934,0
2014-04-16,8.5555,8.6949,8.5033,8.6601,4398,0
2014-04-17,8.6078,8.6427,8.4858,8.5381,7173,0
2014-04-21,8.5381,9.0086,8.451,9.0086,14304,0
2014-04-22,8.6252,8.9214,8.6252,8.8169,3987,0
2014-04-23,8.7123,8.8169,8.7123,8.8169,13493,0
2014-04-24,8.7995,9.0086,8.7646,8.8343,18676,0
2014-04-25,8.7646,8.8517,8.5381,8.573,11973,0
2014-04-28,8.5381,8.9389,8.4684,8.8169,29649,0
2014-04-29,8.8692,8.8866,8.6427,8.7995,7627,0
2014-04-30,8.6949,8.7995,8.573,8.6252,8605,0
2014-05-01,8.6775,9.2525,8.6252,9.2002,41530,0
2014-05-02,9.2351,9.2351,8.7472,9.0783,9507,0
2014-05-05,8.904,9.148,8.904,8.9737,7450,0
2014-05-06,8.9563,9.148,8.782,8.8866,15802,0
2014-05-07,8.5381,8.7141,8.2419,8.3639,79427,0
2014-05-08,8.3116,8.6601,8.3116,8.4336,9245,0
2014-05-09,8.4336,8.7646,8.3813,8.4161,11522,0
2014-05-12,8.5033,8.5033,8.3639,8.4161,3900,0
2014-05-13,8.3639,8.3639,8.1548,8.2419,17600,0
2014-05-14,8.3639,8.3639,8.1112,8.2942,7950,0
2014-05-15,8.2767,8.4161,8.1199,8.2767,6104,0
2014-05-16,8.1199,8.4336,8.033,8.4336,6641,0
2014-05-19,8.2942,8.5381,8.1375,8.5207,8129,0
2014-05-20,8.4684,8.5381,8.3639,8.3813,9637,0
2014-05-21,8.4684,8.6078,8.3299,8.5207,20497,0
2014-05-22,8.5381,8.5555,8.2593,8.2767,5174,0
2014-05-23,8.3813,8.451,8.2767,8.329,11198,0
2014-05-27,8.3639,8.3639,8.207,8.2767,7768,0
2014-05-28,8.3639,8.7123,8.1025,8.7123,48597,0
2014-05-29,8.6252,8.6949,8.5381,8.6601,18547,0
2014-05-30,8.6775,8.6775,8.573,8.6252,5009,0
2014-06-02,8.5033,8.6775,8.3987,8.6252,12105,0
2014-06-03,8.5555,8.5642,8.1373,8.2245,7675,0
2014-06-04,8.1199,8.2283,8.052,8.1025,7971,0
2014-06-05,8.1896,8.5886,8.0851,8.4336,21051,0
2014-06-06,8.498,8.5033,8.3987,8.451,9433,0
2014-06-09,8.3813,8.451,8.1375,8.2767,4449,0
2014-06-10,8.1548,8.3464,8.0851,8.2593,5452,0
2014-06-11,8.1199,8.3464,8.1025,8.2854,3823,0
2014-06-12,8.329,8.329,7.9805,8.1722,9293,0
2014-06-13,8.2767,8.451,8.0502,8.3116,8215,0
2014-06-16,8.3813,8.4161,8.2245,8.3639,4077,0
2014-06-17,8.1025,8.2767,8.1025,8.2245,1317,0
2014-06-18,8.1722,8.3639,8.1025,8.329,5405,0
2014-06-19,8.2767,8.329,8.1809,8.2245,3464,0
2014-06-20,8.4336,8.451,8.2245,8.4161,17082,0
2014-06-23,8.4161,8.4161,8.2245,8.2419,6192,0
2014-06-24,8.2419,8.2419,7.6843,8.1548,19881,0
2014-06-25,8.0154,8.207,7.9805,8.1548,10652,0
2014-06-26,8.0502,8.207,8.0502,8.1722,3877,0
2014-06-27,8.1373,8.5033,8.1025,8.5033,9632,0
2014-06-30,8.2767,8.329,8.1199,8.207,15248,0
2014-07-01,8.2245,8.3813,8.1373,8.3813,12272,0
2014-07-02,8.3813,8.4336,8.2767,8.4161,8092,0
2014-07-03,8.3639,8.4161,8.1722,8.4161,3143,0
2014-07-07,8.3987,8.3987,8.1549,8.3987,8281,0
2014-07-08,8.2245,8.3987,8.1722,8.3987,10540,0
2014-07-09,8.3464,8.3464,8.2767,8.2767,1082,0
2014-07-10,8.1373,8.3464,8.1373,8.2942,8160,0
2014-07-11,8.2593,8.3813,8.2245,8.2767,15180,0
2014-07-14,8.1548,8.2245,7.0222,8.2245,230247,0
2014-07-15,8.3639,8.3639,7.9408,8.0851,17275,0
2014-07-16,8.1548,8.1896,7.8411,7.9457,13654,0
2014-07-17,7.8934,7.9979,7.8237,7.9108,10251,0
2014-07-18,8.0154,8.1025,7.632,7.8063,21145,0
2014-07-21,7.7017,7.8411,7.5972,7.6494,14043,0
2014-07-22,7.51,7.6669,7.4891,7.6146,14240,0
2014-07-23,7.6669,7.7888,7.5972,7.7366,15915,0
2014-07-24,7.8235,7.8235,7.7191,7.7191,2229,0
2014-07-25,7.6146,7.7714,7.5799,7.6843,6194,0
2014-07-28,7.7366,7.7679,7.6756,7.7191,8486,0
2014-07-29,7.5972,7.8411,7.5797,7.8237,8853,0
2014-07-30,7.7366,7.7366,7.5623,7.7191,3805,0
2014-07-31,7.7017,7.7191,7.5275,7.632,8325,0
2014-08-01,7.7017,7.7017,7.3184,7.6146,18889,0
2014-08-04,7.3532,7.8063,7.3358,7.5797,9748,0
2014-08-05,7.3532,7.7366,7.2835,7.4752,31152,0
2014-08-06,7.3706,7.5972,7.3706,7.51,8799,0
2014-08-07,7.6669,7.6669,7.4055,7.4055,11279,0
2014-08-08,7.3358,7.5275,7.3358,7.5275,8949,0
2014-08-11,7.5275,7.876,7.3184,7.51,29245,0
2014-08-12,7.51,7.754,7.3532,7.4926,14911,0
2014-08-13,7.4403,7.7409,7.4166,7.5275,13901,0
2014-08-14,7.6146,7.8237,7.4839,7.6425,26187,0
2014-08-15,7.4752,7.6318,7.3184,7.3706,22668,0
2014-08-18,7.4752,7.4926,7.4055,7.4055,5990,0
2014-08-19,7.4229,7.4978,7.4055,7.4055,4506,0
2014-08-20,7.4578,7.6282,7.3184,7.4752,24903,0
2014-08-21,7.4752,7.6494,7.4578,7.5083,2968,0
2014-08-22,7.632,7.754,7.4403,7.4403,1696,0
2014-08-25,7.4229,7.5449,7.3532,7.3881,6488,0
2014-08-26,7.4229,7.5797,7.4055,7.5797,7924,0
2014-08-27,7.7017,8.2942,7.7017,8.1025,79380,0
2014-08-28,8.0851,8.0851,7.7714,7.8063,15804,0
2014-08-29,7.9282,8.0849,7.8411,7.9282,14984,0
2014-09-02,7.9979,8.0676,7.8237,7.9631,6480,0
2014-09-03,7.9631,8.0328,7.9594,8.0154,9658,0
2014-09-04,7.9631,8.1025,7.9631,7.9979,8331,0
2014-09-05,7.9979,8.0676,7.8587,7.9126,8341,0
2014-09-08,7.8411,7.876,7.7888,7.7888,6656,0
2014-09-09,7.7017,7.7888,7.51,7.6146,31957,0
2014-09-10,7.2138,7.8149,7.1617,7.4926,37248,0
2014-09-11,7.4665,7.5362,7.3619,7.3706,16232,0
2014-09-12,7.4142,7.4142,7.1877,7.2574,6172,0
2014-09-15,7.2138,7.2138,6.8828,6.9699,84667,0
2014-09-16,6.9089,6.996,6.8218,6.9699,25162,0
2014-09-17,6.9525,7.1006,6.8542,7.0919,41960,0
2014-09-18,6.9176,7.2225,6.9176,7.0744,14704,0
2014-09-19,7.118,7.3619,6.9613,7.3619,22819,0
2014-09-22,7.3271,7.3358,6.9699,7.3097,26141,0
2014-09-23,7.2748,7.3107,7.0505,7.1136,14249,0
2014-09-24,7.0744,7.2051,6.9873,7.0657,3362,0
2014-09-25,6.9873,7.2304,6.9873,7.1006,8094,0
2014-09-26,7.2922,7.3358,7.2051,7.3271,12622,0
2014-09-29,7.2748,7.3612,7.2748,7.3271,7259,0
2014-09-30,7.3009,7.3619,7.0744,7.2574,45027,0
2014-10-01,7.1877,7.2487,7.118,7.1267,14264,0
2014-10-02,7.1616,7.2051,7.1267,7.2051,8145,0
2014-10-03,7.2051,7.2051,7.0744,7.1912,2832,0
2014-10-06,7.1964,7.423,7.1441,7.2051,15120,0
2014-10-07,7.1006,7.2835,7.0397,7.2661,6436,0
2014-10-08,7.2661,7.2661,7.057,7.1093,11766,0
2014-10-09,7.2051,7.3489,7.0483,7.057,19684,0
2014-10-10,7.0413,7.057,7.0108,7.057,15027,0
2014-10-13,6.996,7.0919,6.909,7.0309,8131,0
2014-10-14,7.118,7.1441,7.1006,7.1441,9514,0
2014-10-15,7.057,7.3532,7.057,7.1877,12848,0
2014-10-16,6.9873,7.24,6.9786,7.1441,6445,0
2014-10-17,7.3967,7.3967,7.1354,7.1703,9144,0
2014-10-20,7.2313,7.3968,7.2313,7.3097,14140,0
2014-10-21,7.3097,7.3672,7.3009,7.3009,3479,0
2014-10-22,7.3881,7.3968,7.3271,7.3532,8398,0
2014-10-23,7.3757,7.5012,7.3271,7.4164,15325,0
2014-10-24,7.519,7.5449,7.3271,7.3741,5787,0
2014-10-27,6.996,7.5013,6.996,7.4316,8164,0
2014-10-28,7.4839,7.4931,7.2835,7.3532,17305,0
2014-10-29,7.3009,7.4403,7.0744,7.1267,20939,0
2014-10-30,7.0831,7.2051,7.0744,7.2051,4815,0
2014-10-31,7.1006,7.4491,7.0309,7.4491,626,0
2014-11-03,7.2835,7.4055,7.05,7.1093,4074,0
2014-11-04,7.2313,7.2313,7.05,7.0657,7566,0
2014-11-05,6.9525,7.179,6.9525,7.179,25041,0
2014-11-06,7.1877,7.238,7.0396,7.091,6757,0
2014-11-07,6.8828,6.8828,5.2535,6.0202,149916,0
2014-11-10,6.0115,6.0551,6.0115,6.0472,76480,0
2014-11-11,6.0115,6.1683,6.0115,6.0769,50361,0
2014-11-12,6.0289,6.1771,6.0115,6.1596,7957,0
2014-11-13,6.0978,6.2642,6.0555,6.1945,15752,0
2014-11-14,6.0565,6.1945,6.056,6.1858,6593,0
2014-11-17,6.2468,6.2468,6.0986,6.225,15011,0
2014-11-18,6.2642,6.2642,5.9331,5.9418,32877,0
2014-11-19,5.8895,5.8983,5.4888,5.5498,34212,0
2014-11-20,5.4888,6.0551,5.4888,5.9505,48649,0
2014-11-21,5.7502,5.9941,5.7502,5.8286,6127,0
2014-11-24,5.9331,5.9331,5.7066,5.7066,15708,0
2014-11-25,5.8721,6.0464,5.8547,5.9941,17014,0
2014-11-26,5.9767,5.9767,5.8198,5.8808,6314,0
2014-11-28,5.6805,5.8897,5.6805,5.8897,3410,0
2014-12-01,5.8808,6.0377,5.5759,5.785,35437,0
2014-12-02,6.0377,6.0551,5.8635,5.907,18942,0
2014-12-03,5.8373,6.0464,5.7589,5.9113,14218,0
2014-12-04,5.7328,6.0115,5.7328,5.8895,3791,0
2014-12-05,5.8634,6.0377,5.8634,5.9418,6387,0
2014-12-08,5.7589,6.0289,5.7502,5.7763,20415,0
2014-12-09,5.7414,6.0028,5.7414,5.9244,7085,0
2014-12-10,5.9505,6.0115,5.8721,5.8721,1431,0
2014-12-11,5.9331,6.0986,5.7414,6.0899,42097,0
2014-12-12,5.8983,6.0551,5.7763,5.8808,47865,0
2014-12-15,5.8808,5.9157,5.8722,5.9157,3426,0
2014-12-16,5.8024,5.907,5.7937,5.8721,16223,0
2014-12-17,5.907,6.1509,5.7938,5.9253,20754,0
2014-12-18,5.8895,6.0115,5.8721,5.8721,16244,0
2014-12-19,5.8721,6.0028,5.846,5.8547,13282,0
2014-12-22,6.0115,6.2206,5.846,5.846,6234,0
2014-12-23,5.9592,6.0986,5.8895,5.9331,12752,0
2014-12-24,5.9157,5.968,5.907,5.9166,14577,0
2014-12-26,5.8895,5.968,5.8634,5.9505,17777,0
2014-12-29,5.907,5.9985,5.8895,5.907,7046,0
2014-12-30,5.8634,5.9592,5.8547,5.907,8173,0
2014-12-31,5.9331,5.9418,5.6196,5.8559,43911,0
2015-01-02,5.9244,5.9244,5.7066,5.7632,3032,0
2015-01-05,5.5672,6.0986,5.5672,6.0986,26275,0
2015-01-06,5.9157,6.0464,5.8286,6.0464,25445,0
2015-01-07,5.8808,6.0377,5.785,5.9157,21234,0
2015-01-08,5.968,6.0377,5.9331,5.9767,3122,0
2015-01-09,5.9854,6.0464,5.907,5.968,11060,0
2015-01-12,6.0289,6.0464,5.9767,5.9767,3123,0
2015-01-13,5.968,6.0115,5.6717,5.9767,10383,0
2015-01-14,5.9505,6.0115,5.7937,5.8808,12976,0
2015-01-15,5.9244,6.0115,5.7066,5.968,15764,0
2015-01-16,5.7981,6.0027,5.7763,5.968,6122,0
2015-01-20,5.9288,6.0115,5.8983,5.9505,4860,0
2015-01-21,5.907,6.0115,5.8461,6.0028,6233,0
2015-01-22,5.9505,6.3165,5.9505,6.238,25141,0
2015-01-23,6.1248,6.1248,5.9897,6.0986,7392,0
2015-01-26,6.9699,6.9699,6.5952,6.7085,143815,0
2015-01-27,6.7085,6.8392,6.543,6.7521,46174,0
2015-01-28,6.8391,6.9263,6.5779,6.9159,66960,0
2015-01-29,6.9612,6.9612,6.5376,6.9612,26651,0
2015-01-30,6.7956,7.057,6.7956,6.9699,64515,0
2015-02-02,7.0134,7.0249,6.935,6.9699,10531,0
2015-02-03,7.0309,7.0483,6.9787,7.0396,5368,0
2015-02-04,7.0448,7.1006,7.0395,7.1006,20947,0
2015-02-05,7.0483,7.1354,6.9176,7.1354,15361,0
2015-02-06,7.0274,7.2313,7.0274,7.2051,32959,0
2015-02-09,7.179,7.2313,6.9787,7.1441,7406,0
2015-02-10,7.1354,7.2313,7.1093,7.2009,29750,0
2015-02-11,7.2051,7.2138,7.1441,7.1441,4633,0
2015-02-12,7.179,7.2138,7.1528,7.1528,13678,0
2015-02-13,7.179,7.3184,7.1616,7.3009,20601,0
2015-02-17,7.2574,7.3184,7.2574,7.2966,13768,0
2015-02-18,7.2051,7.3184,7.2051,7.2792,22373,0
2015-02-19,7.2051,7.3619,7.2051,7.3619,20036,0
2015-02-20,7.3706,7.3706,7.2783,7.3619,2068,0
2015-02-23,7.3794,7.4055,7.3358,7.3358,14400,0
2015-02-24,7.3184,7.3881,7.3097,7.3881,4335,0
2015-02-25,7.388,7.4055,7.3314,7.3968,6528,0
2015-02-26,7.4055,7.4055,7.3184,7.4055,17767,0
2015-02-27,7.3706,7.4055,7.3358,7.3619,41418,0
2015-03-02,7.4055,7.4055,7.3968,7.4055,11248,0
2015-03-03,7.3619,7.4055,7.3619,7.3706,4821,0
2015-03-04,7.3706,7.4055,7.3619,7.3619,8494,0
2015-03-05,7.3881,7.4229,7.1877,7.3271,35582,0
2015-03-06,7.3706,7.5797,7.3706,7.5362,39714,0
2015-03-09,7.51,7.5797,7.4926,7.5797,7461,0
2015-03-10,7.571,7.5797,7.5275,7.5449,5854,0
2015-03-11,7.4839,7.5797,7.4403,7.5449,16873,0
2015-03-12,7.5449,7.754,7.4926,7.5449,147377,0
2015-03-13,7.5972,7.6059,7.4752,7.571,48896,0
2015-03-16,7.571,7.632,7.4229,7.4926,36500,0
2015-03-17,7.5188,7.6407,7.4839,7.6146,29613,0
2015-03-18,7.6233,7.6669,7.5362,7.571,26744,0
2015-03-19,7.6059,7.6146,7.5362,7.6059,11478,0
2015-03-20,7.6233,7.6233,7.5623,7.6233,18709,0
2015-03-23,7.5972,7.6582,7.5623,7.5885,25022,0
2015-03-24,7.5972,7.6669,7.5797,7.6582,2525,0
2015-03-25,7.6669,7.754,7.5797,7.5797,37762,0
2015-03-26,7.6233,7.7366,7.5797,7.7279,9756,0
2015-03-27,7.7279,7.7279,7.5972,7.5972,1377,0
2015-03-30,7.632,7.632,7.5797,7.632,5395,0
2015-03-31,7.632,7.6669,7.4491,7.4578,31421,0
2015-04-01,7.4229,7.4229,7.1964,7.3097,20316,0
2015-04-02,7.2835,7.4491,7.2487,7.4142,32483,0
2015-04-06,7.4055,7.6669,7.4055,7.5188,24104,0
2015-04-07,7.5188,7.6146,7.5188,7.5362,66144,0
2015-04-08,7.7191,7.7191,7.5362,7.5536,15151,0
2015-04-09,7.6233,7.6233,7.5362,7.5623,4971,0
2015-04-10,7.5449,7.6669,7.5362,7.6669,46371,0
2015-04-13,7.6756,7.7104,7.5362,7.6146,6657,0
2015-04-14,7.5536,7.632,7.5362,7.5362,9412,0
2015-04-15,7.571,7.693,7.5362,7.5797,15941,0
2015-04-16,7.6146,7.7209,7.6146,7.7191,9462,0
2015-04-17,7.5623,7.7191,7.5623,7.7191,1148,0
2015-04-20,7.5623,7.7235,7.5362,7.5449,29079,0
2015-04-21,7.5188,7.6582,7.5188,7.632,9430,0
2015-04-22,7.5188,7.7017,7.5013,7.5797,15743,0
2015-04-23,7.5797,7.6233,7.51,7.5797,21005,0
2015-04-24,7.571,7.6803,7.5013,7.5797,8278,0
2015-04-27,7.51,7.6669,7.51,7.5275,8264,0
2015-04-28,7.5885,7.6233,7.5797,7.6059,7741,0
2015-04-29,7.7017,7.7104,7.6233,7.6233,1377,0
2015-04-30,7.6669,7.6669,7.4578,7.632,77476,0
2015-05-01,7.571,7.6146,7.571,7.6146,344,0
2015-05-04,7.6494,7.6494,7.6407,7.6494,459,0
2015-05-05,7.6407,7.6407,7.5797,7.5797,11822,0
2015-05-06,7.5885,7.7453,7.5797,7.5972,10194,0
2015-05-07,7.5885,7.7104,7.5797,7.7017,5414,0
2015-05-08,7.7104,7.7191,7.6059,7.6582,4476,0
2015-05-11,7.6233,7.7279,7.5797,7.6407,9986,0
2015-05-12,7.6407,7.6669,7.6233,7.6233,3254,0
2015-05-13,7.6582,7.7279,7.5275,7.7104,20086,0
2015-05-14,7.5449,7.7191,7.5449,7.6146,3214,0
2015-05-15,7.7104,7.7104,7.3802,7.7017,9344,0
2015-05-18,7.7279,7.7279,7.4055,7.51,9729,0
2015-05-19,7.3968,7.6582,7.3706,7.5972,10433,0
2015-05-20,7.5797,7.6494,7.5797,7.5797,1722,0
2015-05-21,7.6146,7.6582,7.6059,7.6233,3673,0
2015-05-22,7.6146,7.6669,7.5797,7.6669,5739,0
2015-05-26,7.6582,7.6669,7.6303,7.6407,4092,0
2015-05-27,7.5797,7.754,7.5797,7.6059,9527,0
2015-05-28,7.6059,7.693,7.6059,7.693,6785,0
2015-05-29,7.6843,7.693,7.5797,7.5797,4936,0
2015-06-01,7.6407,7.6582,7.6407,7.6494,406,0
2015-06-02,7.6756,7.754,7.6756,7.7453,13013,0
2015-06-03,7.6843,7.7976,7.6843,7.7976,20775,0
2015-06-04,7.7801,7.8411,7.693,7.754,12741,0
2015-06-05,7.7279,7.754,7.7017,7.7366,5969,0
2015-06-08,7.7191,7.8411,7.7191,7.8411,4247,0
2015-06-09,7.6913,7.8664,7.6913,7.8411,22750,0
2015-06-10,7.8411,7.8847,7.8411,7.8411,12845,0
2015-06-11,7.8498,7.8847,7.8411,7.8498,7905,0
2015-06-12,7.8411,7.8498,7.754,7.7714,4591,0
2015-06-15,7.7888,7.8237,7.754,7.7627,2640,0
2015-06-16,7.8237,7.8585,7.815,7.8498,2755,0
2015-06-17,7.7976,7.8673,7.754,7.7627,11363,0
2015-06-18,7.815,7.9282,7.7627,7.7627,19168,0
2015-06-19,7.9195,7.9282,7.8411,7.9282,26858,0
2015-06-22,7.9108,7.9631,7.9108,7.9108,12396,0
2015-06-23,7.9282,7.9457,7.9108,7.937,16712,0
2015-06-24,7.8498,7.9021,7.7801,7.8934,5854,0
2015-06-25,7.8847,7.9457,7.8498,7.8498,15151,0
2015-06-26,7.8934,7.9457,7.8411,7.9457,16299,0
2015-06-29,7.8411,7.937,7.8411,7.8411,7116,0
2015-06-30,7.9021,7.9282,7.8411,7.9108,8960,0
2015-07-01,7.9108,7.9282,7.7714,7.8411,11822,0
2015-07-02,7.7888,7.7976,7.7366,7.7366,10101,0
2015-07-06,7.7366,7.8934,7.6582,7.7801,5969,0
2015-07-07,7.8324,7.8324,7.6407,7.6582,4132,0
2015-07-08,7.5797,7.6233,7.5797,7.5972,9297,0
2015-07-09,7.5972,7.7714,7.5797,7.5797,8953,0
2015-07-10,7.7714,7.7714,7.6407,7.6407,918,0
2015-07-13,7.876,7.876,7.6059,7.7017,10904,0
2015-07-14,7.8228,7.8402,7.7366,7.7562,12770,0
2015-07-15,7.7888,7.7976,7.7366,7.7713,6631,0
2015-07-16,7.7976,7.8324,7.7976,7.7976,5854,0
2015-07-17,7.8324,7.9108,7.7976,7.9021,15495,0
2015-07-20,7.9282,7.9718,7.9282,7.9544,11708,0
2015-07-21,7.9544,7.9718,7.9108,7.9631,10101,0
2015-07-22,7.9631,7.9892,7.937,7.9544,24448,0
2015-07-23,7.9108,8.0154,7.9108,7.9631,15036,0
2015-07-24,8.0154,8.0154,7.8934,7.9631,7002,0
2015-07-27,7.9718,8.0154,7.9457,7.9457,11134,0
2015-07-28,7.937,7.9979,7.9195,7.937,11478,0
2015-07-29,7.9892,7.9979,7.9108,7.9282,5509,0
2015-07-30,7.9892,7.9892,7.9544,7.9718,14233,0
2015-07-31,7.9718,7.9979,7.9457,7.9718,15036,0
2015-08-03,8.0589,8.0589,7.9195,7.9282,28981,0
2015-08-04,8.0154,8.1896,7.9195,8.1722,73918,0
2015-08-05,8.1896,8.3639,7.9195,8.3639,90905,0
2015-08-06,8.3639,8.3639,8.1112,8.2245,24569,0
2015-08-07,8.1112,8.1112,7.876,7.9108,21234,0
2015-08-10,7.815,7.9718,6.874,7.5972,32712,0
2015-08-11,7.7191,7.8237,7.3881,7.7453,36746,0
2015-08-12,7.6582,7.8673,7.3706,7.5885,17332,0
2015-08-13,7.7104,7.7976,7.3706,7.754,22612,0
2015-08-14,7.7976,8.0676,7.4229,8.0676,68868,0
2015-08-17,7.9457,7.9457,7.7366,7.8498,6772,0
2015-08-18,7.6669,8.0502,7.6669,7.9718,1722,0
2015-08-19,7.9544,8.0589,7.3184,7.632,23530,0
2015-08-20,7.3968,7.7976,7.2748,7.5362,7575,0
2015-08-21,7.6146,7.8411,7.4578,7.6407,18250,0
2015-08-24,7.51,7.815,7.4752,7.6669,15203,0
2015-08-25,7.815,7.876,7.7627,7.8237,15840,0
2015-08-26,7.8847,7.9282,7.7976,7.8847,33171,0
2015-08-27,7.9108,7.9108,7.7976,7.8847,3788,0
2015-08-28,7.8847,7.9718,7.5797,7.8063,20201,0
2015-08-31,7.8847,8.0502,7.8411,8.0502,15495,0
2015-09-01,7.9021,8.0066,7.7976,7.8324,3903,0
2015-09-02,7.6756,7.876,7.6233,7.6233,18020,0
2015-09-03,7.7366,7.9718,7.6843,7.6843,12855,0
2015-09-04,7.8324,7.8934,7.693,7.693,5854,0
2015-09-08,7.8411,7.9021,7.7453,7.8847,4821,0
2015-09-09,7.9021,7.9021,7.7976,7.815,2755,0
2015-09-10,7.6407,7.8847,7.6407,7.7976,14423,0
2015-09-11,7.876,7.876,7.7714,7.7976,14577,0
2015-09-14,7.8237,8.0676,7.6669,7.8847,5280,0
2015-09-15,7.632,7.8847,7.632,7.8847,2984,0
2015-09-16,7.7627,7.876,7.754,7.8237,3329,0
2015-09-17,7.8847,8.0154,7.7976,7.8063,8823,0
2015-09-18,7.7279,7.8673,7.693,7.7279,13085,0
2015-09-21,7.8063,7.876,7.754,7.7976,10789,0
2015-09-22,7.7976,7.8934,7.7976,7.8673,5509,0
2015-09-23,7.7976,7.876,7.7976,7.8455,8066,0
2015-09-24,7.9282,8.0153,7.762,8.0066,70910,0
2015-09-25,8.1025,8.1025,7.8324,7.9544,8608,0
2015-09-28,7.6756,7.9282,7.6233,7.6669,14842,0
2015-09-29,7.6233,7.876,7.6233,7.6756,8494,0
2015-09-30,7.9979,8.0154,7.5972,7.876,6657,0
2015-10-01,7.8063,7.8847,7.7366,7.815,14577,0
2015-10-02,7.7191,7.9718,7.7191,7.9718,50273,0
2015-10-05,7.9282,7.9718,7.8847,7.9282,21316,0
2015-10-06,7.8847,7.9282,7.8237,7.8847,12281,0
2015-10-07,7.9282,8.0763,7.876,7.9718,38107,0
2015-10-08,7.9718,8.2593,7.9282,8.0502,12970,0
2015-10-09,8.0241,8.0589,7.9805,8.0589,7231,0
2015-10-12,8.1286,8.1286,7.9544,7.9718,4756,0
2015-10-13,7.876,8.0154,7.876,7.9282,17561,0
2015-10-14,7.9282,7.9282,7.7888,7.9195,7920,0
2015-10-15,7.8411,7.9718,7.754,7.9718,15840,0
2015-10-16,7.9718,7.9718,7.9282,7.9282,1722,0
2015-10-19,7.9544,8.207,7.9544,8.146,3650,0
2015-10-20,8.0851,8.207,7.815,8.146,8494,0
2015-10-21,7.8237,8.2332,7.8237,8.1896,3329,0
2015-10-22,8.1199,8.2506,7.9544,8.1373,11822,0
2015-10-23,8.1025,8.1025,7.9805,8.0241,11593,0
2015-10-26,8.1025,8.1112,7.9544,8.1025,10215,0
2015-10-27,8.1025,8.146,8.0851,8.1112,12626,0
2015-10-28,8.1112,8.1199,8.0502,8.1112,14347,0
2015-10-29,8.1025,8.1373,8.0154,8.1373,16299,0
2015-10-30,8.0415,8.2157,8.0415,8.146,13544,0
2015-11-02,8.146,8.1896,8.0947,8.1417,4100,0
2015-11-03,8.0938,8.1286,8.0676,8.1286,1148,0
2015-11-04,8.146,8.3203,8.0678,8.2245,23704,0
2015-11-05,8.2767,8.6252,8.2767,8.4945,183762,0
2015-11-06,8.4945,8.5033,8.3639,8.39,218081,0
2015-11-09,8.4858,8.6165,8.39,8.4074,19828,0
2015-11-10,8.3987,8.4771,8.2942,8.4248,16873,0
2015-11-11,8.4423,8.7123,8.2942,8.6514,31794,0
2015-11-12,8.6601,8.7995,8.3813,8.7298,51421,0
2015-11-13,8.7733,8.782,8.3813,8.4423,25137,0
2015-11-16,8.512,8.7036,8.512,8.6252,59111,0
2015-11-17,8.6427,8.7908,8.5381,8.7559,40517,0
2015-11-18,8.7995,8.8866,8.7995,8.8692,42124,0
2015-11-19,8.8866,8.9737,8.8779,8.9737,41435,0
2015-11-20,9.0173,9.0173,8.8779,8.9737,14233,0
2015-11-23,8.9824,9.0086,8.8343,8.8779,31679,0
2015-11-24,8.8692,8.9737,8.8692,8.904,7690,0
2015-11-25,8.9389,9.1044,8.9127,9.026,28351,0
2015-11-27,9.0608,9.1044,8.8517,9.0608,8264,0
2015-11-30,9.1044,9.1654,9.0696,9.148,21693,0
2015-12-01,9.2177,9.2351,9.1828,9.2351,55004,0
2015-12-02,9.209,9.2351,9.1915,9.2351,8082,0
2015-12-03,9.1741,9.2699,9.1741,9.2699,7608,0
2015-12-04,9.3135,9.3658,9.2874,9.2874,27662,0
2015-12-07,9.3396,9.4093,9.1305,9.1654,14347,0
2015-12-08,9.1915,9.3919,9.1915,9.2351,18973,0
2015-12-09,9.2961,9.4093,9.1915,9.209,10445,0
2015-12-10,9.3571,9.531,9.0957,9.1567,29154,0
2015-12-11,8.9476,9.3484,8.6339,8.9302,17676,0
2015-12-14,8.9302,8.9737,8.6601,8.9214,9947,0
2015-12-15,8.9302,8.9911,8.7211,8.7211,21119,0
2015-12-16,8.7385,8.9476,8.451,8.6165,48322,0
2015-12-17,8.512,8.6688,8.2419,8.3813,20660,0
2015-12-18,8.4336,8.7036,8.3813,8.6688,39484,0
2015-12-21,8.4945,8.6949,8.1983,8.3551,28580,0
2015-12-22,8.4248,8.4858,8.2157,8.4771,14574,0
2015-12-23,8.3813,8.6078,8.3813,8.5555,14118,0
2015-12-24,8.5817,8.6252,8.5207,8.5817,9978,0
2015-12-28,8.6252,9.0434,8.6252,8.7908,39623,0
2015-12-29,8.8517,9.1131,8.843,8.8605,25955,0
2015-12-30,8.9127,8.9302,8.8343,8.8343,6034,0
2015-12-31,8.8735,9.0173,8.7298,8.9127,4789,0
2016-01-04,8.7995,9.1305,8.7472,8.7472,13022,0
2016-01-05,8.7603,8.8779,8.7298,8.8692,11211,0
2016-01-06,8.7929,8.8082,8.7298,8.7995,5656,0
2016-01-07,8.7211,8.7907,8.6601,8.7298,27500,0
2016-01-08,8.7995,8.8256,8.7045,8.7298,8932,0
2016-01-11,8.9065,8.9065,8.7123,8.7298,15038,0
2016-01-12,8.4684,8.8779,8.4684,8.7995,34313,0
2016-01-13,8.5381,8.8256,8.5381,8.6601,31773,0
2016-01-14,8.6514,8.8342,8.4597,8.7385,17052,0
2016-01-15,8.6427,8.9302,8.6339,8.7472,19040,0
2016-01-19,8.7298,8.7995,8.7123,8.7298,10904,0
2016-01-20,8.5642,8.7733,8.5642,8.7646,26598,0
2016-01-21,8.7559,8.7995,8.6078,8.6078,6926,0
2016-01-22,8.7123,8.7123,8.5817,8.6601,4828,0
2016-01-25,8.6514,8.7036,8.5817,8.6092,9623,0
2016-01-26,8.5599,8.7123,8.5599,8.6427,14572,0
2016-01-27,8.4858,8.7123,8.3291,8.7123,12326,0
2016-01-28,8.6427,8.8343,8.2924,8.6949,16653,0
2016-01-29,8.7123,8.8169,8.6862,8.6862,24454,0
2016-02-01,8.6339,8.7559,8.6165,8.7123,18749,0
2016-02-02,8.7211,8.7298,8.3813,8.6601,20572,0
2016-02-03,8.7385,8.7777,8.6688,8.7036,8597,0
2016-02-04,8.8256,8.843,8.7211,8.7733,9318,0
2016-02-05,8.7124,8.7733,8.6949,8.7211,14318,0
2016-02-08,8.5904,8.7298,8.4623,8.6165,14238,0
2016-02-09,8.6165,8.7261,8.4336,8.5817,12098,0
2016-02-10,8.5163,8.7559,8.5163,8.5468,3947,0
2016-02-11,8.4684,8.6949,8.2768,8.6949,12661,0
2016-02-12,8.6252,8.782,8.6252,8.782,10020,0
2016-02-16,8.8169,8.8169,8.6906,8.7559,21818,0
2016-02-17,8.7559,8.7995,8.6608,8.7559,19109,0
2016-02-18,8.7472,8.7559,8.6862,8.6862,2391,0
2016-02-19,8.7036,8.7559,8.4771,8.7123,22546,0
2016-02-22,8.6427,8.7559,8.5904,8.7559,6673,0
2016-02-23,8.7298,8.7472,8.5817,8.6427,12275,0
2016-02-24,8.6165,8.7385,8.5904,8.7036,21938,0
2016-02-25,8.7123,8.7123,8.6078,8.7123,77751,0
2016-02-26,8.7123,8.9302,8.7036,8.904,22255,0
2016-02-29,8.9563,9.1131,8.8954,9.0521,33206,0
2016-03-01,9.087,9.1044,8.708,9.1044,12153,0
2016-03-02,9.026,9.3135,9.0173,9.3048,15044,0
2016-03-03,9.3048,9.3048,9.0434,9.0521,28476,0
2016-03-04,9.1044,9.1044,8.7995,8.904,38513,0
2016-03-07,8.9563,8.9911,8.8517,8.9302,16263,0
2016-03-08,8.9476,9.1654,8.8256,8.904,16140,0
2016-03-09,8.9824,9.1305,8.9302,8.9737,52540,0
2016-03-10,9.1044,9.1044,8.7996,8.9302,42682,0
2016-03-11,8.9389,9.1044,8.9389,8.9737,58817,0
2016-03-14,9.0173,9.0783,8.9302,8.9999,14111,0
2016-03-15,9.026,9.0696,8.9737,9.0347,18004,0
2016-03-16,9.0957,9.1393,9.0435,9.0608,58982,0
2016-03-17,9.0347,9.1741,9.0347,9.0434,44251,0
2016-03-18,9.0173,9.2525,9.0173,9.1044,58766,0
2016-03-21,9.1044,9.2612,9.1044,9.1741,17608,0
2016-03-22,9.1044,9.3222,9.1044,9.1915,49786,0
2016-03-23,9.2264,9.3048,9.1219,9.1567,25797,0
2016-03-24,9.1393,9.2264,9.1044,9.1828,39744,0
2016-03-28,9.1741,9.2787,9.148,9.209,23893,0
2016-03-29,9.2177,9.3222,9.1305,9.148,76247,0
2016-03-30,9.1828,9.4093,9.1828,9.3745,100336,0
2016-03-31,9.3658,9.4965,9.3658,9.4442,64450,0
2016-04-01,9.4442,9.4965,9.3745,9.3745,33024,0
2016-04-04,9.4529,9.4907,9.209,9.2177,50485,0
2016-04-05,9.1915,9.3658,9.1393,9.1567,32224,0
2016-04-06,9.2351,9.4006,9.148,9.2438,56950,0
2016-04-07,9.2787,9.4268,9.2612,9.2787,43347,0
2016-04-08,9.3484,9.4877,9.2699,9.2699,31559,0
2016-04-11,9.3048,9.479,9.1828,9.2438,23313,0
2016-04-12,9.3484,9.3484,9.0696,9.1915,34658,0
2016-04-13,9.3832,9.4442,9.087,9.2874,78512,0
2016-04-14,9.3919,9.4268,9.1915,9.2787,43305,0
2016-04-15,9.2612,9.4093,9.2438,9.3658,46039,0
2016-04-18,9.3919,9.584,9.3484,9.566,201959,0
2016-04-19,9.575,10.01,9.4965,10.002,236533,0
2016-04-20,10.019,10.289,9.959,10.289,233736,0
2016-04-21,10.132,10.342,10.132,10.315,76898,0
2016-04-22,10.368,10.368,10.281,10.298,26557,0
2016-04-25,10.342,10.542,10.315,10.446,64442,0
2016-04-26,10.42,10.559,10.42,10.498,40065,0
2016-04-27,10.533,10.533,10.298,10.429,66366,0
2016-04-28,10.42,10.542,10.246,10.35,42322,0
2016-04-29,10.359,10.542,10.132,10.542,50090,0
2016-05-02,10.481,10.586,10.368,10.403,25328,0
2016-05-03,10.408,10.716,10.324,10.716,79185,0
2016-05-04,10.716,10.899,10.707,10.89,168078,0
2016-05-05,10.89,11.056,10.847,11.047,103503,0
2016-05-06,10.629,11.021,10.42,10.716,109756,0
2016-05-09,10.786,11.134,10.699,11.03,90879,0
2016-05-10,11.065,11.298,11.065,11.152,74645,0
2016-05-11,11.1,11.205,10.943,11.004,38612,0
2016-05-12,11.03,11.1,10.784,10.856,29796,0
2016-05-13,10.908,10.934,10.467,10.786,48021,0
2016-05-16,11.169,11.169,10.734,10.978,35933,0
2016-05-17,10.913,11.012,10.646,10.725,12120,0
2016-05-18,10.69,10.69,10.193,10.455,71215,0
2016-05-19,10.498,10.586,10.224,10.516,20757,0
2016-05-20,10.481,10.629,10.233,10.586,25381,0
2016-05-23,10.385,10.699,10.385,10.525,40153,0
2016-05-24,10.542,10.638,10.487,10.638,10083,0
2016-05-25,10.586,10.69,10.507,10.559,17080,0
2016-05-26,10.646,10.764,10.481,10.681,14047,0
2016-05-27,10.655,10.856,10.59,10.821,34005,0
2016-05-31,10.89,11.316,10.673,10.681,19696,0
2016-06-01,10.751,10.938,10.699,10.908,49486,0
2016-06-02,11.004,11.282,10.917,11.256,81233,0
2016-06-03,11.274,11.439,11.245,11.413,232246,0
2016-06-06,11.439,11.457,11.251,11.448,121135,0
2016-06-07,11.413,11.5,11.343,11.396,63654,0
2016-06-08,11.404,11.457,11.396,11.413,25079,0
2016-06-09,11.439,11.439,11.336,11.396,21411,0
2016-06-10,11.326,11.64,11.326,11.587,72320,0
2016-06-13,11.648,11.753,11.03,11.23,104426,0
2016-06-14,11.291,11.492,11.006,11.117,42769,0
2016-06-15,11.1,11.169,11.047,11.082,17168,0
2016-06-16,10.89,10.899,10.542,10.864,66149,0
2016-06-17,10.786,10.864,10.638,10.69,105324,0
2016-06-20,10.995,11.535,10.856,11.413,114594,0
2016-06-21,11.413,11.587,11.162,11.518,169603,0
2016-06-22,11.5,11.561,11.368,11.5,76897,0
2016-06-23,11.526,11.675,11.422,11.561,163758,0
2016-06-24,11.361,11.718,11.265,11.509,227024,0
2016-06-27,11.587,11.675,11.422,11.57,119958,0
2016-06-28,10.85,11.67,10.85,11.43,207780,0
2016-06-29,11.38,11.6,11.07,11.34,74250,0
2016-06-30,11.35,11.7,11.25,11.69,123455,0
2016-07-01,11.66,11.7801,11.5,11.64,143725,0
2016-07-05,11.7,11.72,11.29,11.52,69604,0
2016-07-06,11.47,11.58,11.19,11.5,63389,0
2016-07-07,11.55,11.6,11.4,11.5,53282,0
2016-07-08,11.55,11.76,11.3701,11.62,78165,0
2016-07-11,11.62,12.1,11.62,12.1,134847,0
2016-07-12,12.04,12.2,11.92,12.16,63024,0
2016-07-13,12.1,12.2,11.9601,12.15,42004,0
2016-07-14,12.2,12.48,12.03,12.45,157619,0
2016-07-15,12.41,12.5,12.25,12.42,81625,0
2016-07-18,12.38,12.9,12.311,12.88,174021,0
2016-07-19,12.9,12.96,12.79,12.95,249009,0
2016-07-20,13,13.41,12.88,13.3,200663,0
2016-07-21,13.2,13.41,12.885,13.08,90140,0
2016-07-22,13.05,13.34,12.95,13.3,85424,0
2016-07-25,13.39,13.39,13.15,13.25,110562,0
2016-07-26,13.2,13.53,13.2,13.52,104678,0
2016-07-27,13.46,14.07,13.25,13.87,116300,0
2016-07-28,13.85,13.97,13.7,13.86,55290,0
2016-07-29,13.9,13.96,13.585,13.61,74292,0
2016-08-01,13.56,13.59,13.24,13.43,50127,0
2016-08-02,13.45,13.56,13.27,13.35,41826,0
2016-08-03,13.31,13.44,13.2301,13.4,44408,0
2016-08-04,13.35,13.35,13.01,13.17,64308,0
2016-08-05,13.14,13.32,13.07,13.21,49375,0
2016-08-08,13.17,13.22,13.01,13.14,92671,0
2016-08-09,13.1,13.5,13.03,13.49,108422,0
2016-08-10,13.45,13.45,13.09,13.22,72293,0
2016-08-11,13.17,13.43,13.165,13.36,75828,0
2016-08-12,13.36,13.58,13.21,13.27,119981,0
2016-08-15,13.33,13.66,13.069,13.28,180722,0
2016-08-16,13.18,13.2,12.9,12.93,52546,0
2016-08-17,12.87,13.02,12.6401,12.87,76778,0
2016-08-18,12.61,12.94,12.415,12.81,58777,0
2016-08-19,12.73,12.73,12.39,12.41,62070,0
2016-08-22,12.25,12.41,11.87,12.02,107633,0
2016-08-23,12.14,12.41,11.926,12.38,171433,0
2016-08-24,12.44,12.61,12.3,12.51,118695,0
2016-08-25,12.6,12.8199,12.18,12.5,94951,0
2016-08-26,12.46,12.61,12.34,12.51,40041,0
2016-08-29,12.49,12.51,12.37,12.43,21757,0
2016-08-30,12.42,12.56,12.42,12.51,58225,0
2016-08-31,12.54,12.865,12.39,12.52,17779,0
2016-09-01,12.57,12.7399,12.41,12.72,38311,0
2016-09-02,12.72,12.9,12.5,12.67,34620,0
2016-09-06,12.74,12.85,12.6,12.71,42977,0
2016-09-07,12.7,12.94,12.62,12.89,39214,0
2016-09-08,12.8,13.17,12.8,12.97,37420,0
2016-09-09,12.98,12.98,12.65,12.77,59110,0
2016-09-12,12.79,12.99,12.64,12.92,36765,0
2016-09-13,12.85,12.94,12.61,12.66,36011,0
2016-09-14,12.65,12.86,12.6,12.605,50025,0
2016-09-15,12.6,12.8,12.51,12.66,35039,0
2016-09-16,12.7,12.87,12.545,12.71,90266,0
2016-09-19,12.65,13.01,12.65,12.83,37499,0
2016-09-20,12.91,12.95,12.83,12.87,17470,0
2016-09-21,12.89,12.89,12.6001,12.74,28765,0
2016-09-22,12.71,12.97,12.64,12.94,42535,0
2016-09-23,12.98,12.98,12.83,12.88,23935,0
2016-09-26,12.88,13.1024,12.63,12.68,30982,0
2016-09-27,12.69,12.98,12.57,12.77,24474,0
2016-09-28,12.8,12.85,12.6,12.69,12133,0
2016-09-29,12.75,12.75,12.341,12.44,25904,0
2016-09-30,12.52,12.54,12.33,12.47,19420,0
2016-10-03,12.53,12.5788,12.3442,12.44,10719,0
2016-10-04,12.5,12.5,12.17,12.18,13895,0
2016-10-05,12.15,12.44,12.15,12.43,20552,0
2016-10-06,12.5,12.52,12.16,12.19,22408,0
2016-10-07,12.24,12.27,11.98,12.12,22825,0
2016-10-10,12.2,12.44,12.2,12.36,17023,0
2016-10-11,12.43,12.45,12.09,12.13,15490,0
2016-10-12,12.13,12.265,12.11,12.17,8304,0
2016-10-13,12.14,12.14,11.9228,11.95,11407,0
2016-10-14,12.08,12.08,11.83,11.99,18306,0
2016-10-17,11.99,12.11,11.785,11.88,31732,0
2016-10-18,11.99,12.035,11.76,11.76,12643,0
2016-10-19,11.87,11.9,11.52,11.88,44743,0
2016-10-20,11.88,11.98,11.7819,11.9,19486,0
2016-10-21,11.94,11.965,11.66,11.88,13293,0
2016-10-24,11.96,11.98,11.8,11.84,25032,0
2016-10-25,11.68,11.8374,11.68,11.75,27421,0
2016-10-26,11.76,11.78,11.65,11.65,12360,0
2016-10-27,11.7,11.7,11.55,11.62,21449,0
2016-10-28,11.59,11.65,11.42,11.51,15255,0
2016-10-31,11.53,11.55,11.41,11.46,18976,0
2016-11-01,11.52,11.61,11.3,11.41,17303,0
2016-11-02,11.39,11.45,11.282,11.38,20309,0
2016-11-03,11.4,11.5,10.81,10.87,53213,0
2016-11-04,9.6,10.52,8.65,10.51,132068,0
2016-11-07,10.5,10.8,10.2277,10.26,60743,0
2016-11-08,10.22,10.4434,10.21,10.28,36630,0
2016-11-09,10.19,10.5,10.119,10.36,45611,0
2016-11-10,10.46,10.58,10.18,10.23,58260,0
2016-11-11,10.21,12.17,10.21,11.95,52829,0
2016-11-14,12.08,12.24,11.8,11.81,44552,0
2016-11-15,11.89,12.03,11.61,11.64,16650,0
2016-11-16,11.65,12.01,11.65,11.95,50701,0
2016-11-17,12.07,12.07,11.88,11.93,16194,0
2016-11-18,11.91,12.3,11.91,12.27,50819,0
2016-11-21,12.26,12.34,11.8087,12.27,35927,0
2016-11-22,12.29,12.81,12.16,12.75,24079,0
2016-11-23,12.68,13,12.68,12.85,29138,0
2016-11-25,12.94,12.99,12.67,12.94,10698,0
2016-11-28,12.88,12.89,12.5401,12.57,14495,0
2016-11-29,12.64,12.93,11.66,12.67,30512,0
2016-11-30,12.75,12.8795,12.33,12.42,40629,0
2016-12-01,12.48,12.7,12.15,12.22,51368,0
2016-12-02,12.19,12.6199,12.19,12.25,11928,0
2016-12-05,12.35,12.65,12.25,12.65,46283,0
2016-12-06,12.185,12.79,12.185,12.68,22574,0
2016-12-07,12.62,12.8599,12.61,12.77,26826,0
2016-12-08,12.8,12.94,12.63,12.77,37151,0
2016-12-09,12.82,12.97,12.65,12.7,22937,0
2016-12-12,12.67,12.885,12.485,12.54,31645,0
2016-12-13,12.35,12.72,12.35,12.51,13580,0
2016-12-14,12.41,12.6,11.2,12.46,17960,0
2016-12-15,12.54,12.9,12.3772,12.62,24476,0
2016-12-16,12.68,12.9,12.5226,12.88,83561,0
2016-12-19,12.75,12.79,12.45,12.49,16219,0
2016-12-20,12.55,12.635,12.4143,12.54,15162,0
2016-12-21,12.55,12.5675,12.43,12.47,20079,0
2016-12-22,12.2501,12.6922,12.2501,12.47,14646,0
2016-12-23,12.5347,12.575,12.3233,12.47,7030,0
2016-12-27,12.48,12.74,12.38,12.49,12914,0
2016-12-28,12.26,12.56,12.201,12.34,20082,0
2016-12-29,12.36,12.428,12.22,12.27,14438,0
2016-12-30,12.13,12.4453,12.0499,12.11,39571,0
2017-01-03,12.24,12.4,12.1683,12.29,27538,0
2017-01-04,12.37,12.5,12.185,12.22,32353,0
2017-01-05,12.2,12.2,11.77,11.78,14017,0
2017-01-06,11.8,11.85,11.36,11.76,41607,0
2017-01-09,11.74,11.74,11.22,11.45,27218,0
2017-01-10,11.39,11.64,11.35,11.56,43757,0
2017-01-11,11.64,12.2556,11.53,11.62,45657,0
2017-01-12,11.71,11.71,10.9801,11.54,68777,0
2017-01-13,11.46,11.98,11.46,11.75,22695,0
2017-01-17,11.64,11.79,11.37,11.38,26514,0
2017-01-18,11.3,11.64,10.9,11.09,63611,0
2017-01-19,11.12,11.13,10.97,10.97,28875,0
2017-01-20,10.96,11.16,10.82,10.9,45621,0
2017-01-23,10.81,10.9,10.6,10.64,27721,0
2017-01-24,10.75,11.2,10.75,10.98,59678,0
2017-01-25,11.1,11.6,11.06,11.55,39520,0
2017-01-26,11.5001,11.54,11.11,11.15,27253,0
2017-01-27,10.98,11.1502,10.92,11.03,25393,0
2017-01-30,10.91,11.02,10.72,10.93,27892,0
2017-01-31,10.98,11.07,10.82,11.02,40075,0
2017-02-01,11.11,11.125,10.96,11.02,17179,0
2017-02-02,10.99,11.29,10.99,11.26,46161,0
2017-02-03,11.3,11.3,11.02,11.26,22043,0
2017-02-06,11.19,11.3,11.11,11.28,33822,0
2017-02-07,11.26,11.445,11.2,11.3,30766,0
2017-02-08,11.22,11.5699,11.06,11.3,158085,0
2017-02-09,11.42,11.49,11.31,11.47,23386,0
2017-02-10,11.74,12.67,11.5888,12.64,54772,0
2017-02-13,12.74,12.79,12.31,12.76,22331,0
2017-02-14,12.66,12.74,12.02,12.14,86768,0
2017-02-15,12.33,12.3599,12.12,12.2,63327,0
2017-02-16,12.29,12.3,11.51,11.64,141819,0
2017-02-17,11.67,12.03,11.45,11.52,63477,0
2017-02-21,11.47,11.5267,11.12,11.3,56949,0
2017-02-22,11.3,11.5916,11.2,11.49,47404,0
2017-02-23,11.66,12.07,11.42,11.93,46346,0
2017-02-24,11.895,12.37,11.75,12.2,34648,0
2017-02-27,12.29,12.51,12.0578,12.33,33627,0
2017-02-28,12.33,12.39,11.7,11.9,35358,0
2017-03-01,11.9,12.41,11.9,12.1,44992,0
2017-03-02,12.0126,12.1576,11.88,12.03,11044,0
2017-03-03,11.88,11.91,11.65,11.77,16056,0
2017-03-06,11.98,12.04,11.76,11.84,19359,0
2017-03-07,11.75,11.939,11.73,11.74,14816,0
2017-03-08,11.83,11.92,11.5,11.65,28749,0
2017-03-09,11.62,11.8,11.62,11.66,24579,0
2017-03-10,11.735,11.94,11.7,11.8,28240,0
2017-03-13,11.9101,13.14,11.845,13.08,133981,0
2017-03-14,13.09,13.61,12.375,13.25,127415,0
2017-03-15,13.23,13.58,12.7587,13.44,75762,0
2017-03-16,13.54,14.31,13.24,13.92,113711,0
2017-03-17,13.9,14.19,13.8,13.99,44979,0
2017-03-20,13.79,14.1,13.46,13.5,48801,0
2017-03-21,13.54,13.56,13.21,13.23,37293,0
2017-03-22,13.26,13.28,12.77,13,33959,0
2017-03-23,12.98,13.58,12.98,13.12,46512,0
2017-03-24,13.05,13.29,12.99,13.05,74450,0
2017-03-27,12.86,13.29,12.86,13.18,43919,0
2017-03-28,13.07,13.69,13.07,13.33,60004,0
2017-03-29,13.25,13.45,13.18,13.38,36915,0
2017-03-30,13.29,13.58,13.1,13.37,71987,0
2017-03-31,13.43,13.55,13.16,13.23,55689,0
2017-04-03,13.3,13.37,13.21,13.29,35975,0
2017-04-04,13.29,13.29,13.16,13.27,44038,0
2017-04-05,13.33,13.4,12.99,13,26642,0
2017-04-06,13,13.265,12.9,13.11,41877,0
2017-04-07,13.16,13.39,13.13,13.26,23764,0
2017-04-10,13.33,13.5,13.23,13.35,42790,0
2017-04-11,13.33,13.85,13.03,13.79,33163,0
2017-04-12,13.71,13.77,13.41,13.42,29838,0
2017-04-13,13.35,13.4891,13.03,13.29,27973,0
2017-04-17,13.26,13.57,13.21,13.5,30418,0
2017-04-18,13.49,13.77,13.37,13.69,32076,0
2017-04-19,13.74,13.95,13.595,13.7,30504,0
2017-04-20,13.8,13.97,13.73,13.89,24443,0
2017-04-21,13.88,14.01,13.79,13.87,18656,0
2017-04-24,14,14.06,13.92,14.05,17613,0
2017-04-25,14.1,14.61,14.06,14.29,38791,0
2017-04-26,14.26,15.0802,14.26,14.97,39987,0
2017-04-27,14.98,15.07,14.55,14.63,15023,0
2017-04-28,14.75,14.75,14,14.04,49443,0
2017-05-01,14.25,14.62,14.25,14.55,42375,0
2017-05-02,14.51,14.74,14.51,14.64,39165,0
2017-05-03,14.63,14.63,14.28,14.56,27169,0
2017-05-04,14.665,14.82,14.41,14.75,18792,0
2017-05-05,14.55,15.2,14.55,15.07,32811,0
2017-05-08,15.13,15.16,14.7101,15.07,17546,0
2017-05-09,15.03,15.2,14.88,15.18,41590,0
2017-05-10,15.2,16.67,15.2,16.24,68255,0
2017-05-11,16.24,16.24,15.77,16.19,52752,0
2017-05-12,16.29,18.03,16.14,17.92,124488,0
2017-05-15,17,17.35,16.8762,17.13,62866,0
2017-05-16,17.09,17.54,16.8101,16.92,49643,0
2017-05-17,16.64,16.9099,16.19,16.44,52130,0
2017-05-18,16.26,16.55,15.87,16.38,29559,0
2017-05-19,16.32,16.57,16,16.11,35666,0
2017-05-22,15.95,16.52,15.8874,16.5,26451,0
2017-05-23,16.6,16.625,16.2,16.37,18411,0
2017-05-24,16.3,16.3811,15.95,16.14,15031,0
2017-05-25,16.15,16.3525,16,16.05,20991,0
2017-05-26,15.95,16.57,15.95,16.3,16592,0
2017-05-30,16.4,16.6,16.2,16.53,25790,0
2017-05-31,16.62,16.88,16.35,16.61,31990,0
2017-06-01,16.64,17.17,16.51,17.16,28968,0
2017-06-02,17.38,17.69,17.2899,17.43,54028,0
2017-06-05,17.43,17.43,16.85,16.9,51450,0
2017-06-06,16.88,17.47,16.634,17.26,34743,0
2017-06-07,17.3,17.36,16.95,17.12,33312,0
2017-06-08,17.1812,17.49,17.02,17.14,32094,0
2017-06-09,17.2,17.3942,16.8516,16.93,37064,0
2017-06-12,17.45,20.12,17.44,20,600073,0
2017-06-13,19.9,21.07,19.25,20.06,240865,0
2017-06-14,20.18,20.75,19.84,20.27,79062,0
2017-06-15,20.16,20.66,20.12,20.56,53250,0
2017-06-16,20.63,20.81,20.245,20.73,102278,0
2017-06-19,20.97,21.17,20.18,20.48,45154,0
2017-06-20,20.64,22.1811,20.35,20.47,69785,0
2017-06-21,20.63,20.63,19.57,20.4,63715,0
2017-06-22,20.23,20.6222,20.0819,20.38,23344,0
2017-06-23,20.4,21.21,20.2,21.09,109990,0
2017-06-26,21.05,21.17,20.35,20.7,29693,0
2017-06-27,20.47,21.122,20.25,20.36,47732,0
2017-06-28,20.38,20.63,20.06,20.62,88575,0
2017-06-29,20.75,21.22,20.02,20.68,83554,0
2017-06-30,20.89,21.11,20.12,20.71,86953,0
2017-07-03,21.03,21.39,20.6507,21.3,51879,0
2017-07-05,21,21.89,20.76,21.62,70689,0
2017-07-06,21.53,21.53,20.19,20.33,49249,0
2017-07-07,20.68,21.07,20.36,20.66,52451,0
2017-07-10,20.33,21.449,20.27,20.81,58498,0
2017-07-11,21,21.21,20.3,20.88,33862,0
2017-07-12,21.12,21.735,20.7,21.13,47506,0
2017-07-13,21.03,21.09,20.735,20.95,17971,0
2017-07-14,20.7,20.73,20.3499,20.4,47533,0
2017-07-17,20.21,20.9,20.21,20.58,47552,0
2017-07-18,20.58,20.87,20.343,20.69,24133,0
2017-07-19,20.71,20.97,20.71,20.84,19274,0
2017-07-20,20.78,21.2,20.56,20.99,24731,0
2017-07-21,20.91,20.987,20.16,20.54,76074,0
2017-07-24,20.41,20.85,20.41,20.81,35910,0
2017-07-25,20.9,21.41,20.855,21.25,29450,0
2017-07-26,21.34,21.74,21.06,21.47,42775,0
2017-07-27,21.48,21.915,21.1399,21.35,36165,0
2017-07-28,21.03,21.16,20.68,20.71,25340,0
2017-07-31,20.94,20.96,20.469,20.58,18347,0
2017-08-01,20.94,20.94,20.518,20.73,22335,0
2017-08-02,20.73,20.805,19.83,20.05,37057,0
2017-08-03,19.89,20.37,19.89,20.13,49201,0
2017-08-04,19.6242,21.4999,19.41,20.95,48539,0
2017-08-07,21.24,21.4247,20.3701,20.45,42758,0
2017-08-08,20.52,20.95,20,20.48,26971,0
2017-08-09,20.4,20.6021,20.23,20.53,27869,0
2017-08-10,20.56,20.67,20.35,20.48,23177,0
2017-08-11,20.6,20.6,20.2501,20.45,35464,0
2017-08-14,20.828,21.115,20.6309,20.74,30728,0
2017-08-15,20.77,21.4014,20.77,21.18,79239,0
2017-08-16,21.26,21.46,21.015,21.41,36357,0
2017-08-17,21.28,21.99,21.28,21.91,58269,0
2017-08-18,21.68,22.28,21.63,21.99,57524,0
2017-08-21,22.05,22.26,21.705,22,22202,0
2017-08-22,22,22.42,22,22.33,19428,0
2017-08-23,22.16,22.42,21.9,22.13,20332,0
2017-08-24,22.23,22.4,22.04,22.37,24615,0
2017-08-25,22.49,22.6,22.33,22.47,18881,0
2017-08-28,22.52,23.37,22.436,23.19,45706,0
2017-08-29,23.31,23.39,22.3934,23.15,24012,0
2017-08-30,22.93,23.16,22.66,22.81,33847,0
2017-08-31,22.8,23.05,22.68,22.72,38839,0
2017-09-01,22.84,22.9,21.77,22.48,70753,0
2017-09-05,22.6,23.06,22.52,22.72,25648,0
2017-09-06,22.87,23.13,22.87,23.07,30605,0
2017-09-07,23.1884,24.05,23.17,23.82,34911,0
2017-09-08,24,24.025,23.14,23.37,26859,0
2017-09-11,23.48,23.969,23.48,23.59,35567,0
2017-09-12,23.64,23.675,23.07,23.2,25837,0
2017-09-13,23.24,23.7299,23.24,23.62,34640,0
2017-09-14,23.64,23.79,23.515,23.69,39499,0
2017-09-15,23.49,23.61,23.26,23.44,91925,0
2017-09-18,23.5,23.7988,23.2,23.38,63926,0
2017-09-19,23.4,23.4552,23.31,23.34,31753,0
2017-09-20,23.32,23.45,23.05,23.19,31096,0
2017-09-21,23.3,23.33,23.07,23.19,31649,0
2017-09-22,23.1,23.41,22.99,23.17,23839,0
2017-09-25,23,23.38,22.87,23.31,37130,0
2017-09-26,23.26,25.15,22.98,24.8,44434,0
2017-09-27,24.75,26.33,24.75,25.76,89775,0
2017-09-28,25.88,25.88,24.7899,25.06,29907,0
2017-09-29,25.15,25.2,24.17,24.37,42322,0
2017-10-02,24.5,24.85,24.0079,24.4,44191,0
2017-10-03,24.57,24.6987,24.165,24.32,33354,0
2017-10-04,24.41,24.6,24.25,24.41,47523,0
2017-10-05,24.4,25.05,24.1,24.72,41978,0
2017-10-06,24.73,24.89,24.114,24.47,22967,0
2017-10-09,24.33,24.75,24.26,24.35,22487,0
2017-10-10,24.57,24.9,24.2995,24.74,30776,0
2017-10-11,24.65,25.2986,24.56,24.62,47511,0
2017-10-12,24.67,24.75,23.801,24.01,38669,0
2017-10-13,24,24.09,23.5816,23.93,24545,0
2017-10-16,24.05,24.23,23.73,24.04,50710,0
2017-10-17,24.23,24.69,24.23,24.33,18771,0
2017-10-18,24.45,24.99,24.19,24.73,35426,0
2017-10-19,25.179,25.39,24.3601,24.85,32867,0
2017-10-20,25.07,25.34,24.775,25.08,22872,0
2017-10-23,25.1,25.22,24.92,25.06,66526,0
2017-10-24,25.5,26.25,25.35,25.91,53639,0
2017-10-25,26.09,26.7,25.81,26.47,51904,0
2017-10-26,26.55,27.08,26.5145,26.7,29781,0
2017-10-27,26.79,27.59,26.6275,27.36,39809,0
2017-10-30,27.26,27.46,26.4096,26.57,34424,0
2017-10-31,26.79,26.85,26.12,26.68,38770,0
2017-11-01,26.84,26.8599,26.13,26.59,22017,0
2017-11-02,26.64,28.66,26.64,28.36,51831,0
2017-11-03,28.2,28.65,28.03,28.28,36693,0
2017-11-06,28.35,29.6833,28.35,29.3,56040,0
2017-11-07,29.5,29.5,27.87,27.87,46515,0
2017-11-08,27.85,28.79,26.91,28.79,52039,0
2017-11-09,28.8,31.59,28.0104,30.91,110472,0
2017-11-10,31,31.5069,30.2754,30.65,53581,0
