Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.691,16.001,15.675,15.895,9758,0
2005-02-28,16.001,16.011,15.913,16.011,4135,0
2005-03-01,15.895,16.749,15.859,16.749,11513,0
2005-03-02,16.609,16.661,16.493,16.548,22609,0
2005-03-03,16.353,16.749,16.353,16.742,16106,0
2005-03-04,16.52,16.68,16.511,16.511,1054,0
2005-03-07,16.511,16.511,15.913,15.992,6572,0
2005-03-08,15.964,15.973,15.824,15.824,56797,0
2005-03-09,15.691,15.859,15.33,15.824,14634,0
2005-03-10,16.036,16.255,15.867,16.247,18462,0
2005-03-11,16.239,16.239,15.867,16.097,8723,0
2005-03-14,16.087,16.107,15.886,16.107,26998,0
2005-03-15,16.107,16.107,16.107,16.107,1247,0
2005-03-16,16.052,16.052,15.876,15.876,1701,0
2005-03-17,15.867,16.001,15.867,16.001,4913,0
2005-03-18,15.938,16.052,15.867,15.867,2663,0
2005-03-21,16.087,16.52,16.087,16.432,37074,0
2005-03-22,16.318,16.511,16.282,16.345,5468,0
2005-03-23,16.134,16.564,15.799,16.052,16107,0
2005-03-24,16.071,16.353,15.955,16.107,8734,0
2005-03-28,15.824,16.134,15.824,16.036,8830,0
2005-03-29,16.044,16.124,15.867,15.905,3183,0
2005-03-30,16.309,16.353,15.921,16.205,8384,0
2005-03-31,15.973,16.337,15.973,16.247,4710,0
2005-04-01,16.414,16.414,15.895,16.134,19696,0
2005-04-04,15.867,16.087,15.781,16.044,23489,0
2005-04-05,15.807,16.502,15.807,16.502,15976,0
2005-04-06,16.264,16.37,16.166,16.345,5251,0
2005-04-07,16.239,16.345,16.097,16.345,10537,0
2005-04-08,16.239,16.52,16.239,16.52,683,0
2005-04-11,16.353,16.485,16.247,16.485,24061,0
2005-04-12,16.388,16.564,16.211,16.564,20351,0
2005-04-13,16.539,16.539,16.397,16.397,1039,0
2005-04-14,16.724,16.742,15.973,16.107,13160,0
2005-04-15,16.061,16.423,15.867,16.299,44498,0
2005-04-18,16.142,16.195,16.124,16.124,1724,0
2005-04-19,16.441,16.52,16.052,16.337,12425,0
2005-04-20,16.255,16.318,16.071,16.195,4867,0
2005-04-21,16.087,16.756,16.026,16.756,44603,0
2005-04-22,16.609,16.68,16.609,16.671,1475,0
2005-04-25,16.405,16.756,15.973,16.618,99731,0
2005-04-26,16.732,16.881,16.539,16.574,80762,0
2005-04-27,16.53,16.574,16.405,16.493,64049,0
2005-04-28,16.485,16.582,16.441,16.441,67382,0
2005-04-29,16.52,16.838,16.449,16.838,14324,0
2005-05-02,16.609,16.873,16.592,16.838,16755,0
2005-05-03,16.756,16.847,16.511,16.671,19017,0
2005-05-04,16.651,16.865,16.651,16.838,9788,0
2005-05-05,16.857,16.908,16.812,16.908,17785,0
2005-05-06,16.794,16.908,16.756,16.908,14905,0
2005-05-09,16.857,16.908,16.828,16.908,32838,0
2005-05-10,16.756,16.756,16.071,16.318,86696,0
2005-05-11,16.449,16.449,15.973,15.973,11993,0
2005-05-12,15.973,16.011,15.649,15.691,20770,0
2005-05-13,15.551,15.84,15.11,15.84,73180,0
2005-05-16,15.84,15.867,15.463,15.472,21715,0
2005-05-17,15.357,16.749,15.357,16.642,29216,0
2005-05-18,16.309,16.327,15.946,16.309,28248,0
2005-05-19,15.867,16.309,15.867,16.247,32293,0
2005-05-20,16.29,16.29,16.097,16.247,31423,0
2005-05-23,16.299,16.511,15.867,16.282,48953,0
2005-05-24,16.134,16.502,16.134,16.449,22553,0
2005-05-25,16.134,16.502,15.913,16.264,54546,0
2005-05-26,16.432,16.493,15.32,15.876,42691,0
2005-05-27,16.044,16.255,15.955,16.134,21259,0
2005-05-31,15.973,16.493,15.973,16.255,70778,0
2005-06-01,16.493,16.493,16.151,16.327,48047,0
2005-06-02,16.23,16.493,16.23,16.478,40765,0
2005-06-03,16.478,16.493,16.397,16.493,35297,0
2005-06-06,16.511,16.52,16.299,16.37,30421,0
2005-06-07,16.478,16.52,16.142,16.485,51218,0
2005-06-08,16.511,16.511,16.264,16.337,21446,0
2005-06-09,16.337,16.651,16.151,16.478,38737,0
2005-06-10,16.478,16.794,16.397,16.749,62214,0
2005-06-13,16.749,16.838,16.493,16.838,61929,0
2005-06-14,16.574,16.96,16.574,16.96,41653,0
2005-06-15,16.97,17.094,16.732,16.908,84009,0
2005-06-16,16.97,16.988,16.804,16.881,44409,0
2005-06-17,16.942,16.98,16.69,16.927,27387,0
2005-06-20,16.927,16.927,16.794,16.899,28594,0
2005-06-21,16.97,16.97,16.582,16.804,8055,0
2005-06-22,16.908,16.918,16.511,16.625,15729,0
2005-06-23,16.775,16.804,16.625,16.724,6496,0
2005-06-24,16.838,16.838,16.29,16.299,894010,0
2005-06-27,16.345,16.345,15.921,16.151,50504,0
2005-06-28,16.195,16.432,16.011,16.309,88831,0
2005-06-29,16.175,16.625,16.151,16.592,21056,0
2005-06-30,16.661,16.661,15.895,16.185,13166,0
2005-07-01,16.23,17.066,15.824,16.998,23463,0
2005-07-05,16.69,16.927,16.441,16.749,24111,0
2005-07-06,16.749,16.756,16.432,16.449,10913,0
2005-07-07,16.337,16.337,16.02,16.205,15346,0
2005-07-08,16.087,16.388,16.087,16.388,17857,0
2005-07-11,16.414,16.749,16.414,16.642,33686,0
2005-07-12,16.478,16.749,16.345,16.618,37813,0
2005-07-13,16.478,16.749,16.478,16.633,5416,0
2005-07-14,16.749,16.794,16.432,16.625,10884,0
2005-07-15,16.539,16.794,16.211,16.765,7929,0
2005-07-18,16.618,16.618,16.185,16.282,21924,0
2005-07-19,16.309,16.847,16.309,16.707,18936,0
2005-07-20,16.707,16.97,16.707,16.97,34864,0
2005-07-21,16.97,17.103,16.865,17.086,26800,0
2005-07-22,16.988,17.103,16.97,17.103,30718,0
2005-07-25,17.128,17.163,16.927,16.927,19476,0
2005-07-26,16.29,16.564,16.011,16.337,114855,0
2005-07-27,16.309,17.022,16.309,17.022,58807,0
2005-07-28,17.103,17.271,16.881,17.271,26964,0
2005-07-29,17.271,17.482,16.98,17.411,33519,0
2005-08-01,17.506,17.717,16.881,17.545,102788,0
2005-08-02,17.717,17.763,17.199,17.763,30618,0
2005-08-03,17.535,18.468,17.535,18.134,59526,0
2005-08-04,18.249,18.249,17.216,17.631,48522,0
2005-08-05,17.782,17.782,17.138,17.271,14530,0
2005-08-08,16.82,17.941,16.82,17.312,49726,0
2005-08-09,17.225,17.717,17.121,17.535,25142,0
2005-08-10,17.428,17.717,16.97,17.128,16696,0
2005-08-11,17.058,17.717,16.89,17.631,40345,0
2005-08-12,17.411,17.631,17.094,17.401,23412,0
2005-08-15,17.411,17.7,17.321,17.545,61086,0
2005-08-16,17.454,17.717,17.18,17.498,67331,0
2005-08-17,17.498,17.498,17.103,17.128,83633,0
2005-08-18,17.103,17.535,16.97,17.279,39716,0
2005-08-19,17.438,17.717,17.312,17.631,53494,0
2005-08-22,17.717,17.717,17.57,17.708,20075,0
2005-08-23,17.631,17.879,17.622,17.834,39237,0
2005-08-24,17.879,18.073,17.763,17.834,40821,0
2005-08-25,17.7,18.073,17.7,17.976,28049,0
2005-08-26,17.799,17.852,17.649,17.763,17361,0
2005-08-29,17.525,18.011,17.428,17.913,28536,0
2005-08-30,17.826,18.082,17.631,17.7,12828,0
2005-08-31,17.826,18.116,17.763,18.116,25066,0
2005-09-01,18.194,18.292,18.082,18.292,20772,0
2005-09-02,18.044,18.213,17.869,18.213,5989,0
2005-09-06,18.126,18.382,17.799,17.903,29875,0
2005-09-07,17.745,18.187,17.545,18.187,4929,0
2005-09-08,17.976,18.082,17.817,18.064,14838,0
2005-09-09,18.23,18.416,17.921,18.398,11968,0
2005-09-12,18.222,18.549,18.035,18.53,20068,0
2005-09-13,18.432,18.945,17.993,18.811,19184,0
2005-09-14,18.954,18.954,18.512,18.885,9227,0
2005-09-15,18.954,19.174,18.785,19.103,21894,0
2005-09-16,19.184,19.376,19.086,19.34,67567,0
2005-09-19,19.211,19.272,19.069,19.174,17312,0
2005-09-20,19.29,19.29,18.768,18.927,38075,0
2005-09-21,18.821,18.821,18.309,18.512,23162,0
2005-09-22,18.337,18.495,18.309,18.346,10689,0
2005-09-23,18.23,19.174,18.23,18.803,8892,0
2005-09-26,19.015,19.174,18.734,18.998,16084,0
2005-09-27,18.866,19.174,18.432,19.069,7350,0
2005-09-28,18.885,18.954,18.126,18.16,21108,0
2005-09-29,18.151,18.406,17.852,18.406,69909,0
2005-09-30,18.259,18.337,18.082,18.337,14158,0
2005-10-03,18.502,18.954,18.442,18.487,12787,0
2005-10-04,18.707,18.734,18.292,18.309,17696,0
2005-10-05,18.3,18.3,17.464,17.482,60255,0
2005-10-06,17.622,17.622,17.18,17.305,9930,0
2005-10-07,17.498,17.755,17.498,17.57,19242,0
2005-10-10,17.817,17.913,17.562,17.562,6046,0
2005-10-11,17.727,17.763,17.339,17.339,13064,0
2005-10-12,17.279,17.358,17.199,17.254,19606,0
2005-10-13,17.245,17.678,17.199,17.678,23809,0
2005-10-14,17.464,17.693,17.208,17.693,19790,0
2005-10-17,17.763,17.763,17.428,17.708,73415,0
2005-10-18,17.594,17.594,17.199,17.254,11856,0
2005-10-19,17.208,17.763,17.103,17.763,22809,0
2005-10-20,17.631,17.807,16.89,17.148,21265,0
2005-10-21,17.006,17.669,17.006,17.669,19731,0
2005-10-24,17.736,18.362,17.649,18.362,26402,0
2005-10-25,18.416,18.416,17.64,18.035,8276,0
2005-10-26,18.044,19.032,18.044,18.954,137302,0
2005-10-27,18.76,19.086,18.76,18.954,40748,0
2005-10-28,18.907,19.394,18.907,19.394,20113,0
2005-10-31,19.394,19.747,18.743,19.366,40643,0
2005-11-01,19.174,19.413,19.156,19.323,13871,0
2005-11-02,19.323,19.413,19.095,19.307,28718,0
2005-11-03,19.376,19.553,19.174,19.233,17175,0
2005-11-04,19.323,19.394,19.032,19.252,4726,0
2005-11-07,19.359,19.545,19.192,19.359,15622,0
2005-11-08,19.174,19.623,19.174,19.455,9547,0
2005-11-09,19.616,19.685,19.5,19.57,7684,0
2005-11-10,19.421,19.798,19.138,19.798,23537,0
2005-11-11,19.738,19.836,19.492,19.677,21273,0
2005-11-14,19.863,19.872,19.095,19.156,28020,0
2005-11-15,19.192,19.88,18.83,18.927,34641,0
2005-11-16,19.059,19.059,18.609,18.689,76595,0
2005-11-17,18.734,18.954,18.689,18.917,19759,0
2005-11-18,19.184,19.385,18.954,19.359,31868,0
2005-11-21,19.553,19.888,19.252,19.88,21761,0
2005-11-22,19.911,20.178,19.587,20.178,26566,0
2005-11-23,19.872,20.178,19.872,20.169,13064,0
2005-11-25,20.153,20.276,19.888,20.178,3007,0
2005-11-28,20.029,20.276,19.281,19.394,29195,0
2005-11-29,19.438,19.438,19.262,19.281,14564,0
2005-11-30,19.394,19.413,19.262,19.359,12724,0
2005-12-01,19.29,19.747,18.793,19.545,19163,0
2005-12-02,19.475,19.728,19.394,19.728,7773,0
2005-12-05,19.587,19.728,19.5,19.5,22666,0
2005-12-06,19.641,19.728,19.413,19.446,46662,0
2005-12-07,19.587,19.747,18.945,19.032,68764,0
2005-12-08,18.866,19.262,18.652,18.821,36363,0
2005-12-09,18.689,19.12,18.689,18.954,20309,0
2005-12-12,18.875,19.509,18.768,19.366,94670,0
2005-12-13,19.29,19.553,19.165,19.446,16404,0
2005-12-14,19.394,19.836,19.394,19.509,23319,0
2005-12-15,19.413,19.668,19.024,19.668,16929,0
2005-12-16,19.72,20.054,19.446,20.054,87648,0
2005-12-19,20.054,20.054,19.156,19.226,19412,0
2005-12-20,19.148,19.299,18.98,19.079,19809,0
2005-12-21,19.156,19.156,18.954,18.998,32191,0
2005-12-22,19.095,19.836,19.095,19.836,34387,0
2005-12-23,19.836,19.836,19.641,19.738,4339,0
2005-12-27,19.623,19.623,19.138,19.438,18734,0
2005-12-28,19.535,19.587,19.226,19.307,28630,0
2005-12-29,19.34,19.789,19.307,19.359,30353,0
2005-12-30,19.129,19.316,18.954,18.954,29421,0
2006-01-03,19.165,19.483,18.793,19.192,46476,0
2006-01-04,19.015,19.561,19.015,19.492,41315,0
2006-01-05,19.413,19.561,19.252,19.252,16762,0
2006-01-06,19.35,19.431,18.954,18.971,81703,0
2006-01-09,19.12,19.465,18.963,19.079,19688,0
2006-01-10,18.618,19.032,18.618,18.945,81070,0
2006-01-11,18.793,18.927,18.689,18.803,37543,0
2006-01-12,18.849,18.917,18.689,18.689,21524,0
2006-01-13,19.086,19.095,18.643,18.689,27345,0
2006-01-17,18.689,18.857,18.6,18.6,29681,0
2006-01-18,18.6,18.963,18.6,18.643,276892,0
2006-01-19,18.803,18.963,18.643,18.885,26785,0
2006-01-20,19.095,19.095,18.643,18.662,18972,0
2006-01-23,18.849,18.963,18.681,18.875,56500,0
2006-01-24,18.917,19.086,18.866,18.971,37794,0
2006-01-25,19.069,19.069,18.83,19.024,36913,0
2006-01-26,19.041,19.218,18.849,19.165,23866,0
2006-01-27,19.156,19.616,19.156,19.455,15309,0
2006-01-30,19.307,19.35,18.927,19.29,20906,0
2006-01-31,19.174,19.174,19.041,19.174,29878,0
2006-02-01,18.971,19.129,18.803,18.963,29733,0
2006-02-02,18.917,18.917,18.627,18.643,27084,0
2006-02-03,18.643,18.866,18.643,18.689,14833,0
2006-02-06,18.584,19.651,18.584,19.455,58811,0
2006-02-07,19.606,19.606,19.156,19.323,38215,0
2006-02-08,19.446,19.57,19.201,19.475,10827,0
2006-02-09,19.421,19.616,19.413,19.413,7349,0
2006-02-10,19.57,19.57,19.156,19.492,15052,0
2006-02-13,19.281,19.281,18.875,18.899,25456,0
2006-02-14,19.079,19.836,18.821,19.836,30453,0
2006-02-15,19.651,19.818,19.455,19.747,14285,0
2006-02-16,19.623,20.186,19.623,20.082,33968,0
2006-02-17,20.241,20.241,20.036,20.144,36990,0
2006-02-21,20.101,20.444,19.553,19.623,49021,0
2006-02-22,19.694,20.69,19.394,20.522,51132,0
2006-02-23,19.911,20.717,19.818,20.629,61630,0
2006-02-24,20.453,20.67,20.418,20.67,37421,0
2006-02-27,20.568,20.699,20.453,20.646,23658,0
2006-02-28,20.594,20.68,20.234,20.249,25808,0
2006-03-01,20.082,20.372,20.054,20.267,25316,0
2006-03-02,20.082,20.153,19.94,20.118,6337,0
2006-03-03,19.911,20.241,19.911,20.127,24260,0
2006-03-06,20.257,20.346,19.987,20.257,50172,0
2006-03-07,20.134,20.267,19.782,19.94,33178,0
2006-03-08,19.888,20.276,19.888,20.082,22415,0
2006-03-09,20.134,20.365,20.045,20.294,24463,0
2006-03-10,20.453,20.495,20.178,20.495,37727,0
2006-03-13,20.495,20.69,20.427,20.495,8481,0
2006-03-14,20.436,20.912,20.365,20.875,30894,0
2006-03-15,20.85,21.133,20.495,20.522,55442,0
2006-03-16,20.745,21.133,20.745,20.885,22942,0
2006-03-17,21.044,21.158,20.777,21.133,101876,0
2006-03-20,21.158,21.272,21.158,21.255,40105,0
2006-03-21,21.201,21.264,21.018,21.141,64071,0
2006-03-22,21.158,21.246,21.158,21.183,13863,0
2006-03-23,21.246,21.246,21.158,21.21,53874,0
2006-03-24,21.352,21.378,21.158,21.378,15100,0
2006-03-27,21.378,21.484,21.167,21.484,18297,0
2006-03-28,21.386,21.749,21.219,21.369,27224,0
2006-03-29,21.536,21.88,21.536,21.872,25312,0
2006-03-30,21.678,22.032,21.661,21.96,22209,0
2006-03-31,22.032,22.041,21.855,22.041,35617,0
2006-04-03,22.082,22.082,21.158,21.465,30236,0
2006-04-04,21.316,21.545,21.201,21.201,17524,0
2006-04-05,21.113,21.686,21.113,21.316,27549,0
2006-04-06,21.316,21.406,21.246,21.378,18555,0
2006-04-07,21.438,21.924,21.167,21.246,32015,0
2006-04-10,21.361,21.52,21.183,21.369,11630,0
2006-04-11,21.324,21.333,21.018,21.158,28831,0
2006-04-12,21.237,21.237,20.699,20.927,13741,0
2006-04-13,20.736,21.158,20.736,21.141,16034,0
2006-04-17,21.141,21.421,20.727,21.369,27959,0
2006-04-18,21.28,22.041,21.28,22.041,19889,0
2006-04-19,22.181,22.181,21.845,22.022,60929,0
2006-04-20,22.164,22.164,21.484,21.774,33553,0
2006-04-21,22.032,22.041,21.608,22.041,49371,0
2006-04-24,22.041,22.041,21.511,21.511,26426,0
2006-04-25,21.616,21.616,20.784,21.094,38242,0
2006-04-26,21.158,21.255,21.103,21.158,17456,0
2006-04-27,20.946,21.158,20.77,20.903,11751,0
2006-04-28,20.736,20.936,20.389,20.936,16970,0
2006-05-01,20.875,20.936,20.234,20.389,41138,0
2006-05-02,20.399,20.812,20.38,20.699,20097,0
2006-05-03,20.736,20.927,20.477,20.717,16698,0
2006-05-04,20.708,20.754,20.444,20.611,17781,0
2006-05-05,20.727,21.103,20.418,20.754,44099,0
2006-05-08,20.602,20.936,20.285,20.912,70488,0
2006-05-09,20.754,21.474,20.568,20.812,30071,0
2006-05-10,20.736,20.894,20.504,20.822,20399,0
2006-05-11,20.68,20.803,20.215,20.276,29890,0
2006-05-12,20.101,20.495,20.029,20.328,24640,0
2006-05-15,20.276,20.504,20.045,20.153,16836,0
2006-05-16,20.234,20.409,20.118,20.153,28385,0
2006-05-17,20.029,20.504,19.94,20.495,22359,0
2006-05-18,20.717,20.84,20.504,20.717,20710,0
2006-05-19,20.541,20.717,20.303,20.355,26774,0
2006-05-22,20.276,21.183,20.276,21.158,43029,0
2006-05-23,21.068,21.819,20.69,20.754,38460,0
2006-05-24,20.68,21.086,20.436,20.953,31633,0
2006-05-25,21.255,21.255,20.576,21.027,30800,0
2006-05-26,20.858,21.536,20.858,21.191,18290,0
2006-05-30,20.912,21.307,20.745,20.858,53537,0
2006-05-31,21.123,21.299,21.051,21.201,37788,0
2006-06-01,21.386,21.872,21.219,21.872,22099,0
2006-06-02,22.032,22.032,21.474,21.924,24003,0
2006-06-05,21.686,21.729,20.62,20.736,63555,0
2006-06-06,20.629,21.051,20.418,20.522,27210,0
2006-06-07,20.717,20.803,20.215,20.215,43027,0
2006-06-08,20.161,21.158,20.082,21.044,51239,0
2006-06-09,21.173,21.173,20.717,20.793,28527,0
2006-06-12,20.717,20.717,20.276,20.346,37129,0
2006-06-13,20.276,20.585,20.276,20.294,38857,0
2006-06-14,20.063,20.338,19.93,20.319,28052,0
2006-06-15,20.372,20.953,20.144,20.953,17510,0
2006-06-16,20.85,20.867,20.234,20.257,207796,0
2006-06-19,20.355,20.355,19.828,19.836,143123,0
2006-06-20,19.836,19.995,19.836,19.897,68447,0
2006-06-21,19.844,20.118,19.836,19.93,49396,0
2006-06-22,19.72,20.063,19.694,19.921,30282,0
2006-06-23,19.789,19.853,19.66,19.774,71126,0
2006-06-26,19.978,20.249,19.921,20.241,32584,0
2006-06-27,20.267,20.294,19.808,19.836,64612,0
2006-06-28,19.836,20.276,19.685,19.904,53764,0
2006-06-29,19.969,20.585,19.863,20.585,34851,0
2006-06-30,20.611,21.855,20.257,21.855,172065,0
2006-07-03,21.635,21.995,21.529,21.828,48611,0
2006-07-05,21.536,21.81,21.051,21.324,50040,0
2006-07-06,21.378,21.81,21.324,21.553,27012,0
2006-07-07,21.421,21.801,20.989,21.255,41130,0
2006-07-10,21.167,21.333,20.936,21.044,63026,0
2006-07-11,20.84,21.757,20.477,21.484,35353,0
2006-07-12,21.396,21.625,20.69,20.754,31303,0
2006-07-13,20.69,20.754,20.319,20.355,13408,0
2006-07-14,20.186,20.224,19.88,20.045,22147,0
2006-07-17,19.897,20.319,19.897,20.169,16651,0
2006-07-18,20.38,20.963,20.285,20.84,18828,0
2006-07-19,20.936,21.977,20.936,21.529,65116,0
2006-07-20,21.721,21.721,20.629,20.653,39536,0
2006-07-21,20.504,20.504,19.921,20.045,42196,0
2006-07-24,20.267,21.246,20.267,21.103,46070,0
2006-07-25,21.183,21.579,21.06,21.316,20488,0
2006-07-26,21.113,21.729,21.113,21.457,29340,0
2006-07-27,21.669,21.669,20.727,20.754,18384,0
2006-07-28,20.793,21.906,20.793,21.862,16554,0
2006-07-31,21.386,21.986,21.167,21.952,15436,0
2006-08-01,21.529,21.608,21.077,21.264,25595,0
2006-08-02,21.158,21.378,20.97,21.077,22755,0
2006-08-03,21.051,21.151,20.717,21.027,25420,0
2006-08-04,21.448,21.838,20.885,21.044,42896,0
2006-08-07,20.98,21.158,20.736,21.068,31022,0
2006-08-08,21.051,21.133,20.469,20.469,38430,0
2006-08-09,20.77,20.84,20.234,20.234,34173,0
2006-08-10,20.234,20.699,20.234,20.585,38353,0
2006-08-11,20.477,20.646,20.319,20.469,12639,0
2006-08-14,20.62,20.903,20.303,20.338,46259,0
2006-08-15,20.637,20.736,20.365,20.532,42738,0
2006-08-16,20.754,20.832,20.462,20.559,31107,0
2006-08-17,20.427,20.68,20.338,20.409,42454,0
2006-08-18,20.559,20.662,20.276,20.549,33465,0
2006-08-21,20.372,20.793,20.372,20.653,19464,0
2006-08-22,20.602,20.912,20.602,20.894,17040,0
2006-08-23,20.717,20.894,20.436,20.444,27216,0
2006-08-24,20.444,20.486,20.267,20.294,27069,0
2006-08-25,20.144,20.62,20.144,20.427,23674,0
2006-08-28,20.594,20.84,20.594,20.84,21713,0
2006-08-29,20.717,20.885,20.585,20.68,37793,0
2006-08-30,20.699,20.894,20.653,20.777,33133,0
2006-08-31,20.754,20.894,20.512,20.653,40188,0
2006-09-01,20.885,20.885,20.522,20.662,19065,0
2006-09-05,20.745,21.158,20.745,21.008,33363,0
2006-09-06,20.97,21.027,20.822,20.894,24418,0
2006-09-07,20.875,20.936,20.662,20.754,20802,0
2006-09-08,20.745,20.953,20.708,20.763,28390,0
2006-09-11,20.777,20.953,20.736,20.953,18714,0
2006-09-12,21.027,21.158,20.92,21.113,38810,0
2006-09-13,21.158,21.21,20.784,20.97,33425,0
2006-09-14,20.812,21.333,20.812,21.324,19883,0
2006-09-15,21.429,21.438,21.151,21.237,84128,0
2006-09-18,21.151,21.264,21.018,21.051,23914,0
2006-09-19,20.885,21.103,20.717,21.103,23433,0
2006-09-20,21.264,21.766,21.219,21.749,27302,0
2006-09-21,21.643,21.757,21.369,21.438,17051,0
2006-09-22,21.307,21.396,20.936,20.98,21322,0
2006-09-25,20.946,21.695,20.946,21.406,21964,0
2006-09-26,21.457,21.457,20.894,20.97,21188,0
2006-09-27,20.77,21.237,20.77,21.237,14531,0
2006-09-28,21.272,21.361,20.858,20.858,40688,0
2006-09-29,20.803,20.927,20.372,20.399,11592,0
2006-10-02,20.418,20.477,19.94,20.019,28352,0
2006-10-03,19.93,20.372,19.93,20.073,33067,0
2006-10-04,19.969,21.191,19.969,21.183,32015,0
2006-10-05,21.167,21.369,20.875,21.316,25922,0
2006-10-06,20.989,21.21,20.885,20.936,18115,0
2006-10-09,20.812,21.077,20.727,20.875,18766,0
2006-10-10,20.822,21.113,20.822,20.936,10581,0
2006-10-11,20.936,21.103,20.812,20.953,100893,0
2006-10-12,21.123,21.625,20.953,21.536,34209,0
2006-10-13,21.511,21.81,21.511,21.81,17871,0
2006-10-16,21.819,22.032,21.704,22.032,16712,0
2006-10-17,21.81,22.041,21.704,21.96,15531,0
2006-10-18,22.022,22.032,21.608,21.942,20256,0
2006-10-19,21.906,22.048,21.888,21.986,18313,0
2006-10-20,22.041,22.041,21.897,21.96,8286,0
2006-10-23,21.757,21.801,21.457,21.562,35691,0
2006-10-24,21.579,21.598,21.438,21.536,10625,0
2006-10-25,21.52,21.729,20.936,21.237,16334,0
2006-10-26,21.448,21.845,21.173,21.598,29124,0
2006-10-27,21.448,21.729,21.068,21.068,12461,0
2006-10-30,21.06,21.995,21.051,21.888,26995,0
2006-10-31,22.002,22.002,21.378,21.579,27699,0
2006-11-01,21.598,21.598,20.953,21.448,39981,0
2006-11-02,21.421,21.819,21.246,21.553,37606,0
2006-11-03,21.625,21.783,21.474,21.713,59085,0
2006-11-06,21.81,22.205,21.678,22.091,28519,0
2006-11-07,22.164,22.454,22.164,22.268,35254,0
2006-11-08,22.117,22.913,22.099,22.913,42336,0
2006-11-09,22.921,22.921,22.471,22.594,23060,0
2006-11-10,22.771,22.814,22.63,22.736,17684,0
2006-11-13,22.789,22.913,22.69,22.789,12560,0
2006-11-14,22.771,23.36,22.682,23.326,49958,0
2006-11-15,23.274,23.793,23.177,23.36,48412,0
2006-11-16,23.36,23.36,23.132,23.186,27720,0
2006-11-17,23.186,23.186,23.028,23.095,23259,0
2006-11-20,23.008,23.36,22.921,23.343,28796,0
2006-11-21,23.36,23.707,23.246,23.679,42912,0
2006-11-22,23.766,23.766,23.387,23.475,8845,0
2006-11-24,23.405,23.679,23.326,23.564,6420,0
2006-11-27,23.564,23.564,22.939,23.142,55372,0
2006-11-28,23.152,23.195,22.789,22.999,47728,0
2006-11-29,23.311,23.581,22.98,23.132,21447,0
2006-11-30,22.98,23.142,22.789,22.849,17282,0
2006-12-01,22.717,22.954,22.181,22.866,51410,0
2006-12-04,22.954,23.448,22.755,23.36,21375,0
2006-12-05,23.448,23.803,23.448,23.546,18967,0
2006-12-06,23.53,23.722,22.746,22.98,48803,0
2006-12-07,22.947,23.047,22.656,22.664,19031,0
2006-12-08,22.656,22.831,22.585,22.779,33447,0
2006-12-11,22.755,23.238,22.541,22.98,26388,0
2006-12-12,23.047,23.264,23.047,23.177,48100,0
2006-12-13,23.301,23.378,23.028,23.246,8392,0
2006-12-14,23.424,23.6,23.387,23.581,16685,0
2006-12-15,23.52,23.564,23.319,23.442,52347,0
2006-12-18,23.284,23.405,22.707,22.886,21449,0
2006-12-19,22.821,23.095,22.821,23.028,21174,0
2006-12-20,23.062,23.142,22.831,22.939,12121,0
2006-12-21,22.921,23.202,22.831,22.999,11905,0
2006-12-22,22.876,23.069,22.755,23.047,5100,0
2006-12-26,22.866,23.731,22.866,23.715,17530,0
2006-12-27,23.626,24.005,23.626,24.005,21668,0
2006-12-28,23.925,24.022,23.766,23.881,16893,0
2006-12-29,23.969,23.996,23.35,23.485,31586,0
2007-01-03,23.698,24.067,23.028,23.494,34864,0
2007-01-04,23.405,23.722,23.246,23.494,19094,0
2007-01-05,23.387,23.448,22.896,22.921,24605,0
2007-01-08,22.886,23.254,22.664,23.095,18793,0
2007-01-09,23.142,23.264,22.656,23.195,26118,0
2007-01-10,22.972,23.274,22.779,22.999,17601,0
2007-01-11,23.054,23.554,23.054,23.554,24017,0
2007-01-12,23.707,23.775,23.448,23.756,12390,0
2007-01-16,23.775,23.837,22.905,23.028,13179,0
2007-01-17,22.886,23.028,22.831,22.931,21177,0
2007-01-18,22.921,22.947,22.639,22.799,26680,0
2007-01-19,22.682,23.077,22.639,22.999,6897,0
2007-01-22,22.779,23.008,22.594,22.594,17593,0
2007-01-23,22.656,23.326,22.577,23.177,23683,0
2007-01-24,23.254,23.387,23.054,23.311,9322,0
2007-01-25,23.246,23.284,22.215,22.408,11584,0
2007-01-26,22.408,22.454,21.933,22.428,9928,0
2007-01-29,22.408,22.921,22.408,22.921,9447,0
2007-01-30,22.921,23.396,22.913,23.311,15887,0
2007-01-31,23.195,23.202,22.664,22.963,14904,0
2007-02-01,23.077,23.168,22.999,23.062,1642,0
2007-02-02,23.168,23.228,22.841,22.905,16354,0
2007-02-05,22.858,22.939,22.736,22.814,33761,0
2007-02-06,22.931,23.132,22.814,23.047,93366,0
2007-02-07,23.095,23.715,23.018,23.651,47526,0
2007-02-08,23.434,24.102,23.274,24.022,50811,0
2007-02-09,24.058,24.058,23.679,23.748,76060,0
2007-02-12,23.591,23.917,23.574,23.917,15067,0
2007-02-13,23.979,23.979,23.634,23.952,24406,0
2007-02-14,23.925,23.925,23.387,23.442,17784,0
2007-02-15,23.756,23.803,22.999,22.999,19035,0
2007-02-16,22.999,23.319,22.471,23.311,28150,0
2007-02-20,23.254,23.67,23.069,23.67,8685,0
2007-02-21,23.53,23.698,23.448,23.6,9927,0
2007-02-22,23.274,23.651,23.077,23.651,15025,0
2007-02-23,23.581,23.581,22.831,22.866,15232,0
2007-02-26,23.581,23.581,22.31,22.559,19132,0
2007-02-27,22.259,22.746,22.002,22.002,49826,0
2007-02-28,22.099,22.621,21.695,22.268,25938,0
2007-03-01,21.695,22.48,21.669,22.428,48746,0
2007-03-02,22.233,22.348,22.195,22.31,26715,0
2007-03-05,22.225,22.428,21.783,21.819,23746,0
2007-03-06,22.108,22.805,21.828,22.805,19205,0
2007-03-07,22.48,22.746,22.048,22.63,57362,0
2007-03-08,22.805,22.921,22.506,22.779,34722,0
2007-03-09,22.913,22.913,22.498,22.789,30670,0
2007-03-12,22.913,23.047,22.779,23.047,32378,0
2007-03-13,22.841,23.095,21.704,21.819,45021,0
2007-03-14,21.774,22.225,21.57,22.099,31605,0
2007-03-15,22.136,22.303,22.041,22.205,9796,0
2007-03-16,22.195,22.418,21.757,21.81,78433,0
2007-03-19,21.872,22.498,21.838,22.041,18252,0
2007-03-20,22.117,22.559,22.117,22.559,10639,0
2007-03-21,22.568,23.756,22.498,23.494,28440,0
2007-03-22,23.536,23.617,23.008,23.105,29077,0
2007-03-23,23.028,23.53,22.682,22.682,9271,0
2007-03-26,22.736,22.736,21.977,22.33,20135,0
2007-03-27,22.241,22.268,22.002,22.048,12012,0
2007-03-28,22.002,22.002,21.704,21.845,98690,0
2007-03-29,21.995,22.136,21.906,22.136,29959,0
2007-03-30,22.251,22.471,22.066,22.471,38093,0
2007-04-02,22.515,22.515,22.091,22.48,10822,0
2007-04-03,22.4,22.682,22.215,22.259,37341,0
2007-04-04,22.164,22.164,21.862,21.862,5505,0
2007-04-05,21.838,21.872,21.429,21.448,10578,0
2007-04-09,21.562,21.562,21.21,21.386,102613,0
2007-04-10,21.094,21.766,20.812,21.529,28077,0
2007-04-11,21.616,21.616,20.903,21.036,27554,0
2007-04-12,20.894,20.999,20.77,20.936,10033,0
2007-04-13,20.97,21.151,20.903,21.123,8433,0
2007-04-16,21.158,21.952,21.068,21.819,48787,0
2007-04-17,21.749,22.568,21.749,22.295,56434,0
2007-04-18,22.225,22.348,21.774,21.774,11018,0
2007-04-19,21.545,21.774,21.299,21.529,15020,0
2007-04-20,21.977,21.977,21.545,21.695,20895,0
2007-04-23,21.57,21.57,21.036,21.229,35275,0
2007-04-24,21.008,21.141,20.745,20.784,14314,0
2007-04-25,20.85,20.999,20.611,20.69,18686,0
2007-04-26,20.594,20.646,20.215,20.215,46548,0
2007-04-27,20.224,20.522,20.215,20.319,32336,0
2007-04-30,20.338,20.38,19.148,19.272,56850,0
2007-05-01,19.844,20.462,19.651,20.144,45649,0
2007-05-02,20.178,20.67,20.178,20.629,24215,0
2007-05-03,20.875,21.229,20.784,21.094,86824,0
2007-05-04,21.094,21.352,20.953,21.06,40008,0
2007-05-07,21.21,21.219,21.018,21.077,29751,0
2007-05-08,21.018,21.123,20.875,21.103,36201,0
2007-05-09,21.103,21.324,20.989,21.307,25650,0
2007-05-10,21.151,21.28,20.763,20.936,64022,0
2007-05-11,21.068,21.378,20.92,21.272,20099,0
2007-05-14,21.21,21.361,21.044,21.141,49986,0
2007-05-15,21.086,21.264,20.745,20.745,42662,0
2007-05-16,20.727,21.027,20.469,20.885,30498,0
2007-05-17,20.912,20.912,20.637,20.717,27385,0
2007-05-18,20.736,21.094,20.67,20.97,20243,0
2007-05-21,20.903,21.378,20.822,21.173,14038,0
2007-05-22,21.141,21.503,20.858,21.448,13321,0
2007-05-23,21.237,21.396,20.803,20.953,15589,0
2007-05-24,20.894,21.201,20.763,21.201,33291,0
2007-05-25,21.421,21.448,20.999,21.151,17966,0
2007-05-29,21.158,21.413,21.133,21.201,19513,0
2007-05-30,20.98,21.324,20.98,21.183,22462,0
2007-05-31,21.386,21.545,21.018,21.494,15205,0
2007-06-01,21.511,21.828,21.264,21.421,19788,0
2007-06-04,21.264,21.474,21.044,21.21,11306,0
2007-06-05,21.06,21.246,20.946,21.103,31294,0
2007-06-06,20.98,21.396,20.793,21.396,60840,0
2007-06-07,21.246,21.333,20.727,20.763,32341,0
2007-06-08,20.754,21.123,20.646,21.036,16578,0
2007-06-11,20.963,21.086,20.699,20.777,12816,0
2007-06-12,20.585,20.875,20.311,20.328,57923,0
2007-06-13,20.418,21.018,20.328,20.92,12278,0
2007-06-14,20.85,21.448,20.745,20.784,17008,0
2007-06-15,21.333,21.598,20.999,21.123,77167,0
2007-06-18,21.183,21.792,21.086,21.579,37188,0
2007-06-19,21.438,21.819,21.361,21.669,37771,0
2007-06-20,21.438,21.625,20.495,20.522,17259,0
2007-06-21,20.303,20.727,20.153,20.62,38979,0
2007-06-22,20.541,20.98,20.409,20.98,334961,0
2007-06-25,20.98,21.995,20.98,21.369,71709,0
2007-06-26,21.52,22.041,21.52,21.562,43496,0
2007-06-27,21.396,22.041,21.29,22.041,16440,0
2007-06-28,22.041,22.303,21.774,21.862,37705,0
2007-06-29,21.862,21.862,20.85,20.875,47863,0
2007-07-02,21.018,21.57,21.018,21.52,22410,0
2007-07-03,21.579,21.579,20.84,21.342,13314,0
2007-07-05,21.28,21.378,20.989,21.173,26170,0
2007-07-06,21.201,21.361,21.123,21.307,10178,0
2007-07-09,21.201,21.307,20.832,20.97,24391,0
2007-07-10,20.858,20.858,19.853,19.921,90890,0
2007-07-11,20.029,20.389,19.789,19.978,59387,0
2007-07-12,20.134,20.38,19.853,19.995,60725,0
2007-07-13,19.904,20.186,19.897,19.995,11322,0
2007-07-16,19.911,19.995,19.535,19.57,35185,0
2007-07-17,19.766,20.054,19.492,19.535,24671,0
2007-07-18,19.5,19.616,18.963,19.218,23448,0
2007-07-19,19.165,19.483,18.963,18.963,26419,0
2007-07-20,18.954,18.954,18.549,18.609,84358,0
2007-07-23,18.643,18.875,18.432,18.609,49157,0
2007-07-24,18.53,18.662,18.391,18.539,38674,0
2007-07-25,18.698,18.698,18.011,18.512,44382,0
2007-07-26,18.309,18.442,17.525,17.869,48843,0
2007-07-27,17.869,18.126,17.297,17.852,80570,0
2007-07-30,18.073,18.194,17.535,17.763,84278,0
2007-07-31,17.993,18.035,17.199,17.498,64016,0
2007-08-01,17.49,17.859,17.199,17.622,20025,0
2007-08-02,17.693,17.782,17.189,17.401,21566,0
2007-08-03,17.367,17.782,17.367,17.545,59064,0
2007-08-06,17.659,17.659,16.353,17.208,114441,0
2007-08-07,17.076,18.011,16.857,17.834,105124,0
2007-08-08,17.885,19.95,17.885,18.785,168169,0
2007-08-09,18.502,19.218,18.177,18.502,47858,0
2007-08-10,18.249,19.192,17.401,18.24,82341,0
2007-08-13,18.362,19.394,18.16,18.177,76784,0
2007-08-14,18.027,18.204,17.717,17.941,36981,0
2007-08-15,18.064,18.734,17.976,18.09,110717,0
2007-08-16,18.142,20.169,18.142,20.169,91332,0
2007-08-17,20.637,20.646,18.487,20.161,183125,0
2007-08-20,20.205,20.338,18.768,19.041,65656,0
2007-08-21,19.015,19.413,18.717,18.945,83423,0
2007-08-22,19.165,19.818,19.165,19.782,53539,0
2007-08-23,19.911,19.96,19.138,19.262,27009,0
2007-08-24,19.281,19.475,18.945,19.446,64762,0
2007-08-27,19.421,19.818,19.138,19.192,58539,0
2007-08-28,18.963,19.129,18.609,18.776,40515,0
2007-08-29,18.811,19.041,18.53,18.76,69556,0
2007-08-30,18.539,19.218,18.512,18.725,57374,0
2007-08-31,18.768,19.148,17.984,18.027,185596,0
2007-09-04,18.044,18.98,18.019,18.776,92009,0
2007-09-05,18.618,19.041,18.512,18.53,48984,0
2007-09-06,18.627,18.857,18.512,18.849,39636,0
2007-09-07,18.512,18.609,18.468,18.549,63150,0
2007-09-10,18.627,18.927,18.283,18.752,40126,0
2007-09-11,18.907,19.316,18.689,19.307,29293,0
2007-09-12,19.156,19.359,18.752,19.111,22363,0
2007-09-13,19.165,19.218,18.6,18.652,39220,0
2007-09-14,18.539,18.698,18.512,18.689,13091,0
2007-09-17,18.707,18.917,18.512,18.803,15164,0
2007-09-18,18.866,19.129,18.512,18.935,97424,0
2007-09-19,19.059,19.29,18.917,19.041,66994,0
2007-09-20,18.988,19.156,18.776,18.885,19898,0
2007-09-21,19.069,19.069,18.734,18.894,74063,0
2007-09-24,18.927,19.007,18.3,18.609,40578,0
2007-09-25,18.539,18.689,18.461,18.575,22548,0
2007-09-26,18.793,18.927,18.635,18.785,51200,0
2007-09-27,18.899,19.184,18.803,19.184,15284,0
2007-09-28,19.12,19.192,18.584,18.662,32132,0
2007-10-01,18.885,19.366,18.592,19.041,24992,0
2007-10-02,19.069,19.331,18.512,18.907,45232,0
2007-10-03,18.76,18.768,18.151,18.204,43742,0
2007-10-04,18.327,18.549,18.116,18.16,23145,0
2007-10-05,18.327,18.899,18.327,18.83,31753,0
2007-10-08,18.752,18.768,18.558,18.752,26934,0
2007-10-09,18.839,18.935,18.362,18.839,16417,0
2007-10-10,18.839,18.945,18.717,18.945,19331,0
2007-10-11,19.007,19.184,18.461,18.558,19112,0
2007-10-12,18.635,18.803,18.512,18.681,8556,0
2007-10-15,18.643,18.643,17.941,18.142,36365,0
2007-10-16,18.134,18.259,17.64,17.736,18058,0
2007-10-17,17.869,17.921,17.631,17.736,35655,0
2007-10-18,17.669,17.826,17.112,17.199,9949,0
2007-10-19,17.199,17.199,16.087,16.124,28344,0
2007-10-22,16.011,16.318,16.001,16.142,109962,0
2007-10-23,16.282,16.282,15.807,16.273,19611,0
2007-10-24,16.159,16.159,15.488,15.799,20156,0
2007-10-25,15.799,16.23,15.577,15.726,22136,0
2007-10-26,15.955,16.548,15.526,16.548,24315,0
2007-10-29,16.6,16.97,16.362,16.749,34586,0
2007-10-30,16.625,16.651,16.23,16.345,31501,0
2007-10-31,16.397,16.6,16.309,16.345,28115,0
2007-11-01,16.282,16.345,14.765,15.077,95863,0
2007-11-02,15.394,15.463,14.608,15.409,66256,0
2007-11-05,15.171,15.171,14.467,14.757,30508,0
2007-11-06,14.853,14.853,14.07,14.553,46459,0
2007-11-07,14.406,14.527,13.62,14.141,331250,0
2007-11-08,14.052,14.952,14.052,14.845,57572,0
2007-11-09,14.625,15.038,14.114,14.986,32502,0
2007-11-12,15.002,16.273,14.837,15.753,55359,0
2007-11-13,15.867,16.459,15.7,16.459,68887,0
2007-11-14,16.493,16.493,15.613,15.832,46340,0
2007-11-15,15.233,15.409,15.028,15.277,29828,0
2007-11-16,15.312,15.312,14.343,15.18,68844,0
2007-11-19,15.018,15.048,14.553,15.038,31990,0
2007-11-20,14.925,15.425,14.633,15.11,54682,0
2007-11-21,15.048,15.762,14.986,15.649,20562,0
2007-11-23,15.735,16.327,15.666,16.078,20949,0
2007-11-26,16.071,16.318,14.853,14.88,36348,0
2007-11-27,14.908,15.472,14.908,15.142,31378,0
2007-11-28,15.32,16.618,15.269,16.548,66925,0
2007-11-29,16.478,16.707,15.859,15.895,48761,0
2007-11-30,16.044,16.345,15.691,15.691,64132,0
2007-12-03,15.744,15.772,15.018,15.133,40661,0
2007-12-04,15.011,15.011,14.591,14.803,24866,0
2007-12-05,14.757,15.096,14.625,14.925,66524,0
2007-12-06,14.827,16.273,14.827,16.247,40141,0
2007-12-07,16.264,16.414,15.425,15.595,40887,0
2007-12-10,15.666,16.29,15.666,16.247,31922,0
2007-12-11,16.299,16.865,15.675,15.675,56317,0
2007-12-12,16.142,16.29,14.952,14.986,83986,0
2007-12-13,14.819,15.161,14.422,15.117,59071,0
2007-12-14,14.97,14.97,14.245,14.245,46371,0
2007-12-17,14.191,15.815,14.191,15.409,79392,0
2007-12-18,15.62,15.666,15.028,15.425,83926,0
2007-12-19,15.277,15.964,15.19,15.84,56113,0
2007-12-20,16.026,16.299,15.472,16.29,91725,0
2007-12-21,16.69,17.156,16.609,17.128,151317,0
2007-12-24,17.189,17.288,16.804,17.271,37580,0
2007-12-26,17.148,17.613,17.103,17.562,78729,0
2007-12-27,17.578,17.578,16.732,16.732,77920,0
2007-12-28,17.006,17.138,16.061,16.441,33637,0
2007-12-31,16.273,16.618,16.026,16.211,51702,0
2008-01-02,16.116,16.116,15.028,15.417,66440,0
2008-01-03,15.417,15.781,15.002,15.028,50999,0
2008-01-04,14.827,14.888,14.36,14.545,55141,0
2008-01-07,14.591,14.979,14.545,14.925,41882,0
2008-01-08,14.97,15.417,14.511,14.527,41077,0
2008-01-09,14.545,14.827,14.236,14.608,81487,0
2008-01-10,14.414,15.585,14.414,15.394,43882,0
2008-01-11,15.243,15.541,14.819,14.819,47039,0
2008-01-14,14.986,15.85,14.819,15.151,31243,0
2008-01-15,14.916,14.916,14.52,14.536,27611,0
2008-01-16,14.527,16.036,14.503,14.986,99382,0
2008-01-17,14.995,15.199,14.553,14.599,25860,0
2008-01-18,14.545,14.853,14.282,14.536,43488,0
2008-01-22,13.901,15.992,13.233,15.096,114454,0
2008-01-23,14.934,16.53,14.898,16.502,68984,0
2008-01-24,16.564,16.564,15.142,16.397,76019,0
2008-01-25,16.671,16.671,15.126,15.56,78228,0
2008-01-28,15.56,16.707,15.551,16.432,45560,0
2008-01-29,16.564,16.564,15.666,15.876,39932,0
2008-01-30,15.726,16.273,15.666,15.726,60622,0
2008-01-31,15.567,17.225,15.077,16.69,135346,0
2008-02-01,16.478,16.998,16.134,16.38,50374,0
2008-02-04,16.37,16.423,16.205,16.211,31095,0
2008-02-05,15.867,16.142,15.7,15.744,68850,0
2008-02-06,15.905,16.469,15.666,15.799,62979,0
2008-02-07,15.781,16.239,15.744,15.946,55469,0
2008-02-08,15.938,16.397,15.394,15.577,63756,0
2008-02-11,15.551,15.56,15.285,15.533,59301,0
2008-02-12,15.585,16.282,15.585,16.185,37768,0
2008-02-13,16.327,16.564,16.097,16.337,55443,0
2008-02-14,16.345,16.873,15.541,15.541,63295,0
2008-02-15,15.463,15.824,15.19,15.753,39884,0
2008-02-19,15.895,16.432,15.604,15.726,48978,0
2008-02-20,15.649,16.327,15.595,16.211,41848,0
2008-02-21,16.318,16.765,15.753,15.84,51717,0
2008-02-22,15.895,16.211,15.225,15.613,103638,0
2008-02-25,15.629,15.973,15.488,15.895,37091,0
2008-02-26,15.832,16.574,15.832,16.264,34693,0
2008-02-27,16.071,16.539,15.639,15.79,37094,0
2008-02-28,15.649,16.026,15.002,15.117,55947,0
2008-02-29,14.908,14.934,14.343,14.527,67721,0
2008-03-03,14.757,14.845,13.71,13.769,73938,0
2008-03-04,13.663,13.948,13.382,13.883,63313,0
2008-03-05,13.981,14.263,13.875,14.026,44813,0
2008-03-06,13.921,13.921,13.444,13.444,26266,0
2008-03-07,13.444,13.939,13.225,13.425,79830,0
2008-03-10,13.506,13.506,13.321,13.434,25890,0
2008-03-11,13.806,14.88,13.506,14.845,48317,0
2008-03-12,14.812,15.541,14.678,14.765,60781,0
2008-03-13,14.571,15.058,14.326,14.995,44189,0
2008-03-14,15.142,15.142,14.299,14.812,36575,0
2008-03-17,14.36,15.233,14.114,14.803,56281,0
2008-03-18,15.312,15.867,15.161,15.781,56882,0
2008-03-19,15.931,16.159,15.56,15.56,71406,0
2008-03-20,15.815,16.671,15.401,16.459,197977,0
2008-03-24,16.493,16.812,16.282,16.449,61433,0
2008-03-25,16.485,16.707,16.414,16.651,52889,0
2008-03-26,16.749,16.749,16.239,16.327,59861,0
2008-03-27,16.38,16.749,16.078,16.327,49592,0
2008-03-28,16.264,16.423,16.175,16.299,38384,0
2008-03-31,16.362,16.362,16.087,16.159,52398,0
2008-04-01,16.071,16.441,16.071,16.405,49835,0
2008-04-02,16.37,16.441,16.116,16.175,44930,0
2008-04-03,16.087,16.574,16.087,16.554,56884,0
2008-04-04,16.53,16.53,16.061,16.097,73768,0
2008-04-07,16.071,16.397,16.044,16.273,33995,0
2008-04-08,16.264,16.309,16.044,16.166,21885,0
2008-04-09,16.159,16.309,15.649,15.832,50854,0
2008-04-10,15.859,16.264,15.425,15.526,34519,0
2008-04-11,15.292,15.517,14.986,15.348,58687,0
2008-04-14,15.312,15.312,15.028,15.038,35125,0
2008-04-15,15.117,15.425,15.117,15.417,21661,0
2008-04-16,15.56,16.299,15.526,15.604,76874,0
2008-04-17,15.585,16.142,15.517,15.867,43164,0
2008-04-18,16.22,16.345,15.886,16.345,47249,0
2008-04-21,16.247,16.255,16.052,16.134,24709,0
2008-04-22,16.124,16.211,14.898,15.011,130584,0
2008-04-23,15.086,15.233,14.669,15.002,35632,0
2008-04-24,15.038,16.264,14.979,16.052,38299,0
2008-04-25,16.151,16.345,15.799,15.84,36706,0
2008-04-28,15.79,16.309,15.79,16.247,16259,0
2008-04-29,16.299,16.299,15.717,15.964,16792,0
2008-04-30,16.107,16.309,15.585,15.585,32808,0
2008-05-01,15.126,16.026,14.96,15.913,89143,0
2008-05-02,15.867,15.931,15.285,15.409,84215,0
2008-05-05,15.277,16.116,15.028,15.682,118052,0
2008-05-06,15.691,15.744,15.269,15.463,50541,0
2008-05-07,15.445,15.445,14.326,14.438,81413,0
2008-05-08,14.438,14.591,14.254,14.406,72696,0
2008-05-09,14.282,14.397,13.69,13.875,130491,0
2008-05-12,13.99,14.326,13.99,14.104,103614,0
2008-05-13,14.159,14.273,13.972,14.219,140458,0
2008-05-14,14.21,14.21,13.921,13.93,75794,0
2008-05-15,13.921,14.061,13.638,13.901,51015,0
2008-05-16,13.99,14.114,13.594,13.62,92273,0
2008-05-19,13.612,13.825,13.514,13.62,100682,0
2008-05-20,13.532,13.787,13.242,13.283,192868,0
2008-05-21,13.321,13.726,13.276,13.655,112404,0
2008-05-22,13.743,14.159,13.663,14.104,56863,0
2008-05-23,14.009,14.114,13.559,13.75,48839,0
2008-05-27,13.735,14.273,13.735,14.21,63842,0
2008-05-28,14.263,14.292,13.663,13.769,49797,0
2008-05-29,13.743,14.282,13.663,14.131,64595,0
2008-05-30,14.141,14.141,13.399,14.034,207594,0
2008-06-02,13.797,14.326,13.267,13.365,97248,0
2008-06-03,13.444,13.663,13.331,13.356,77672,0
2008-06-04,13.267,13.302,12.843,13.258,87502,0
2008-06-05,13.258,13.663,13.199,13.532,50205,0
2008-06-06,13.416,13.416,12.518,12.615,109201,0
2008-06-09,12.695,12.992,11.012,11.038,159061,0
2008-06-10,10.931,11.77,10.798,11.273,214779,0
2008-06-11,11.311,11.459,10.798,10.798,190956,0
2008-06-12,10.931,11.574,10.889,11.389,196776,0
2008-06-13,11.582,11.813,10.71,10.913,202584,0
2008-06-16,10.905,11.108,10.798,11.098,55925,0
2008-06-17,11.117,11.379,10.938,11.055,78934,0
2008-06-18,10.71,11.151,10.71,11.004,45848,0
2008-06-19,11.004,11.151,10.174,10.632,61502,0
2008-06-20,10.587,10.765,9.943,10.324,90591,0
2008-06-23,10.365,10.395,9.735,9.979,48498,0
2008-06-24,9.874,10.138,9.735,9.874,51225,0
2008-06-25,9.865,10.183,9.743,9.828,31819,0
2008-06-26,9.726,10.315,9.726,10.199,41950,0
2008-06-27,10.214,10.214,9.353,9.397,428040,0
2008-06-30,9.3792,9.661,8.6487,8.7276,128137,0
2008-07-01,8.7276,8.929,8.4629,8.4804,78211,0
2008-07-02,8.4895,8.5958,8.1456,8.3837,69355,0
2008-07-03,8.3925,8.4629,8.0309,8.0576,70066,0
2008-07-07,8.1104,8.4804,7.9518,8.2074,65260,0
2008-07-08,8.2426,8.5072,8.1984,8.4984,66890,0
2008-07-09,8.5072,8.5776,8.2867,8.3749,90074,0
2008-07-10,8.419,8.6659,8.1016,8.3837,57969,0
2008-07-11,8.3749,8.4629,7.9603,8.3219,96715,0
2008-07-14,8.41,8.41,7.8192,8.0486,43257,0
2008-07-15,7.9518,8.2778,7.4667,7.4755,117038,0
2008-07-16,7.5198,8.5162,7.4053,8.3394,133328,0
2008-07-17,8.4984,8.7716,8.0576,8.5072,122694,0
2008-07-18,8.5688,8.9741,8.5688,8.929,114284,0
2008-07-21,9.0695,9.3187,8.9927,9.1161,49930,0
2008-07-22,9.3452,9.4782,8.8157,9.4236,73945,0
2008-07-23,9.4782,10.224,9.4782,10.192,71315,0
2008-07-24,10.262,10.262,9.397,9.397,46822,0
2008-07-25,10.244,10.253,8.9477,10.065,39935,0
2008-07-28,9.661,10.199,8.8063,8.9667,96803,0
2008-07-29,8.9477,9.575,8.7716,9.546,84040,0
2008-07-30,9.735,9.735,9.1065,9.266,74895,0
2008-07-31,9.0971,9.669,9.0449,9.2116,70086,0
2008-08-01,9.1691,9.726,9.0543,9.651,53704,0
2008-08-04,9.575,9.735,8.9834,9.299,85328,0
2008-08-05,9.299,9.3354,9.143,9.2816,69681,0
2008-08-06,9.2211,9.697,9.16,9.661,51152,0
2008-08-07,9.743,9.953,9.2116,9.2816,40730,0
2008-08-08,9.4513,9.891,9.4236,9.716,55446,0
2008-08-11,9.726,10.833,9.503,10.676,33256,0
2008-08-12,10.692,11.187,10.12,11.124,48685,0
2008-08-13,11.038,11.496,10.729,11.265,46180,0
2008-08-14,11.45,12.217,11.004,11.426,34237,0
2008-08-15,11.646,12.122,10.948,11.232,50129,0
2008-08-18,11.232,11.232,10.668,10.905,25368,0
2008-08-19,10.668,10.806,9.962,10.604,29440,0
2008-08-20,10.632,10.659,10.253,10.348,22278,0
2008-08-21,10.157,10.464,9.819,10.093,32375,0
2008-08-22,9.884,10.472,9.785,10.28,34770,0
2008-08-25,10.253,10.253,9.678,9.828,18654,0
2008-08-26,9.8,9.909,9.706,9.8,7587,0
2008-08-27,9.776,10.253,9.776,10.085,16027,0
2008-08-28,10.174,10.659,10.093,10.651,13615,0
2008-08-29,10.613,10.632,10.157,10.596,18302,0
2008-09-02,10.642,11.292,10.642,11.089,19081,0
2008-09-03,11.354,11.45,11.089,11.363,21916,0
2008-09-04,11.205,11.45,10.692,11.311,35740,0
2008-09-05,11.179,11.179,10.464,11.124,21886,0
2008-09-08,10.905,11.883,10.348,11.389,37936,0
2008-09-09,11.558,11.602,10.756,11.197,30101,0
2008-09-10,11.468,12.122,11.205,11.855,33967,0
2008-09-11,11.389,11.636,11.089,11.265,56930,0
2008-09-12,11.079,11.902,11.079,11.311,47302,0
2008-09-15,11.302,11.62,10.578,10.765,72080,0
2008-09-16,10.491,12.026,10.403,11.902,61075,0
2008-09-17,11.565,12.309,10.507,10.994,48870,0
2008-09-18,11.292,12.729,10.271,12.729,132824,0
2008-09-19,14.326,14.397,13.049,14.104,238262,0
2008-09-22,14.104,15.161,13.134,14.485,88570,0
2008-09-23,14.087,14.458,13.939,13.939,55388,0
2008-09-24,15.867,15.867,13.735,14.21,60181,0
2008-09-25,14.186,14.406,13.85,14.326,37643,0
2008-09-26,13.901,14.527,13.901,14.282,58626,0
2008-09-29,13.806,15.417,11.938,12.309,43724,0
2008-09-30,12.695,14.263,11.945,13.416,53405,0
2008-10-01,13.107,14.317,12.983,13.603,28733,0
2008-10-02,13.523,13.655,12.817,12.817,109234,0
2008-10-03,13.134,14.104,12.341,13.058,20016,0
2008-10-06,12.537,13.93,11.459,12.634,40418,0
2008-10-07,12.651,12.766,11.048,11.098,23061,0
2008-10-08,10.931,11.54,10.456,10.596,48932,0
2008-10-09,10.437,10.791,9.706,9.706,45886,0
2008-10-10,9.4931,11.134,9.266,10.862,78799,0
2008-10-13,11.273,13.955,10.833,13.955,54641,0
2008-10-14,14.07,14.087,11.012,11.99,33599,0
2008-10-15,11.523,12.28,10.913,10.948,135403,0
2008-10-16,11.072,13.225,10.058,13.225,48699,0
2008-10-17,12.431,13.532,12.431,12.747,61967,0
2008-10-20,12.958,13.207,12.141,12.783,36247,0
2008-10-21,12.474,13.215,11.831,12.034,22185,0
2008-10-22,11.76,12.44,10.913,11.089,20738,0
2008-10-23,11.117,11.45,10.183,10.472,42745,0
2008-10-24,10.006,12.889,10.006,10.642,35361,0
2008-10-27,10.798,11.646,9.353,9.546,38320,0
2008-10-28,9.943,10.746,8.3132,10.437,58220,0
2008-10-29,10.429,11.283,10.032,11.151,88672,0
2008-10-30,10.984,11.265,10.34,11.197,83673,0
2008-10-31,11.038,11.77,10.437,11.408,33368,0
2008-11-03,11.311,12.537,11.311,12.483,14226,0
2008-11-04,12.817,13.092,12.041,13.084,26559,0
2008-11-05,12.852,12.861,11.654,11.962,32537,0
2008-11-06,13.049,13.049,11.197,11.92,27647,0
2008-11-07,11.99,12.333,11.697,11.938,26434,0
2008-11-10,12.156,12.561,11.232,11.459,72081,0
2008-11-11,11.249,12.51,11.249,12.317,21733,0
2008-11-12,11.971,12.394,11.019,11.019,11250,0
2008-11-13,11.16,13.125,10.746,11.636,97814,0
2008-11-14,11.426,12.006,10.065,10.214,18509,0
2008-11-17,10.075,10.659,9.4782,9.4782,18018,0
2008-11-18,9.521,9.651,8.4895,8.8929,25580,0
2008-11-19,8.7798,9.628,8.6487,8.7531,32239,0
2008-11-20,8.6394,9.697,8.3837,8.8434,25155,0
2008-11-21,8.9834,9.697,8.1545,9.697,46721,0
2008-11-24,9.678,10.075,8.9022,9.4613,28978,0
2008-11-25,9.3892,10.791,9.3892,10.774,39064,0
2008-11-26,10.446,11.726,10.385,11.329,46827,0
2008-11-28,11.134,11.329,10.553,10.957,6156,0
2008-12-01,10.527,10.587,7.9518,8.4717,24270,0
2008-12-02,8.7716,11.004,7.978,10.464,56926,0
2008-12-03,10.016,10.138,8.1191,9.1836,61999,0
2008-12-04,8.9573,9.4326,8.6487,8.8772,24280,0
2008-12-05,8.6932,9.918,8.6932,9.918,16328,0
2008-12-08,10.315,10.843,9.838,10.491,57509,0
2008-12-09,10.365,10.798,10.032,10.324,71328,0
2008-12-10,10.536,10.88,9.776,10.56,17159,0
2008-12-11,10.058,10.578,9.397,9.397,31568,0
2008-12-12,9.1065,10.271,9.0628,9.4782,62095,0
2008-12-15,9.546,9.592,9.0543,9.2116,13905,0
2008-12-16,9.4692,9.901,8.8688,9.901,46456,0
2008-12-17,9.953,10.578,9.3276,10.395,47603,0
2008-12-18,10.578,10.791,10.192,10.71,39423,0
2008-12-19,11.072,11.187,10.499,10.642,97277,0
2008-12-22,10.642,10.948,9.819,10.578,28751,0
2008-12-23,10.623,10.71,9.971,10.403,18086,0
2008-12-24,10.412,10.412,9.299,9.858,7240,0
2008-12-26,9.743,9.918,9.3892,9.706,10550,0
2008-12-29,9.697,9.776,8.8772,9.1342,23055,0
2008-12-30,9.3187,9.678,9.0873,9.628,20166,0
2008-12-31,9.4326,9.953,9.143,9.909,55286,0
2009-01-02,9.924,10.429,9.4841,10.065,23364,0
2009-01-05,10.112,10.596,9.4424,10.058,29162,0
2009-01-06,10.12,10.756,10.12,10.356,37053,0
2009-01-07,10.138,10.332,9.838,9.953,29995,0
2009-01-08,10.348,10.356,9.735,10.093,13023,0
2009-01-09,10.112,10.253,9.2582,9.4841,29567,0
2009-01-12,9.4692,9.751,8.9117,8.9117,21119,0
2009-01-13,9.0695,9.4058,8.8688,9.0183,13335,0
2009-01-14,8.7184,9.2816,8.3837,8.3837,24420,0
2009-01-15,8.4365,8.4365,7.5548,8.1632,25958,0
2009-01-16,8.1016,8.1016,7.2375,7.4932,76558,0
2009-01-20,7.3257,7.3876,6.2414,6.3295,37091,0
2009-01-21,6.4357,7.1493,6.2678,7.1493,29472,0
2009-01-22,6.9115,7.0084,6.5676,6.8057,10783,0
2009-01-23,6.5588,7.1055,6.3912,6.6117,37873,0
2009-01-26,6.6027,7.3347,6.6027,6.9291,16868,0
2009-01-27,6.8761,7.2025,6.797,7.0525,23382,0
2009-01-28,7.2025,7.8459,6.9731,7.5812,26919,0
2009-01-29,7.4315,8.0223,6.9466,7.2906,36815,0
2009-01-30,6.2238,7.3698,6.0386,6.356,51823,0
2009-02-02,6.3472,7.458,6.1091,7.2552,50749,0
2009-02-03,7.3168,7.502,6.8409,7.0525,25882,0
2009-02-04,7.1055,8.1104,7.0346,7.7929,21933,0
2009-02-05,7.7313,8.4895,7.7313,8.3219,26122,0
2009-02-06,8.2426,8.419,7.7491,8.1104,47736,0
2009-02-09,8.0397,8.2338,7.0702,7.3876,32058,0
2009-02-10,7.3433,7.6256,6.2414,6.4264,28327,0
2009-02-11,6.497,7.132,6.2414,6.4528,19588,0
2009-02-12,6.1268,6.9823,6.0917,6.8585,41066,0
2009-02-13,6.8497,6.8497,6.5323,6.6557,14519,0
2009-02-17,6.3032,6.3912,5.7125,5.7125,32861,0
2009-02-18,5.7919,6.1004,5.0867,5.4566,57838,0
2009-02-19,5.5716,5.5803,5.1747,5.1747,14900,0
2009-02-20,5.0867,5.1043,4.7603,4.9544,39820,0
2009-02-23,5.0339,5.2011,3.7907,4.2403,79694,0
2009-02-24,4.3195,4.5312,3.764,4.4782,78736,0
2009-02-25,4.3461,4.5399,3.967,4.3639,51864,0
2009-02-26,4.4341,4.7603,4.1696,4.4076,45404,0
2009-02-27,4.4076,4.4871,4.2314,4.3195,33572,0
2009-03-02,4.205,4.3019,3.967,4.1874,22969,0
2009-03-03,4.2845,4.311,3.8788,3.967,49244,0
2009-03-04,4.0639,4.3019,3.9756,4.0993,30742,0
2009-03-05,3.9935,4.0727,3.7202,3.7289,73881,0
2009-03-06,3.5349,3.7202,3.3498,3.4558,68207,0
2009-03-09,3.253,3.5792,3.2001,3.3056,28643,0
2009-03-10,3.438,3.8877,3.4028,3.6585,25795,0
2009-03-11,3.685,3.923,3.3941,3.4028,31758,0
2009-03-12,3.4204,3.8788,3.3413,3.8171,42405,0
2009-03-13,3.8613,4.3286,3.7378,3.9495,59370,0
2009-03-16,4.0199,4.5224,3.8171,3.9054,9486,0
2009-03-17,4.0199,4.4694,3.967,4.3902,35196,0
2009-03-18,4.4959,5.5184,3.967,5.4482,42194,0
2009-03-19,5.5363,5.7301,4.8487,5.7301,34063,0
2009-03-20,5.7654,5.9504,5.3774,5.7301,43647,0
2009-03-23,5.9418,7.3081,5.8356,7.3081,37490,0
2009-03-24,7.1759,8.1366,7.1759,7.3876,27233,0
2009-03-25,7.458,8.0576,7.2025,7.5462,19934,0
2009-03-26,7.6872,7.9339,6.9466,7.1405,22446,0
2009-03-27,6.9291,7.1669,5.9504,5.9504,12160,0
2009-03-30,6.0299,6.0299,4.3639,4.4254,82657,0
2009-03-31,4.5224,5.0602,4.4076,4.6281,47214,0
2009-04-01,4.6281,5.2102,4.6019,4.9365,13703,0
2009-04-02,5.1308,6.3118,4.8839,6.2943,41041,0
2009-04-03,6.2414,6.6557,5.8181,6.6204,33551,0
2009-04-06,6.3295,6.7351,5.7919,5.8977,22787,0
2009-04-07,6.0033,6.6027,5.5539,5.7301,38998,0
2009-04-08,5.7919,6.4092,5.7919,6.4092,16470,0
2009-04-09,6.5941,7.4932,6.5412,7.4227,69470,0
2009-04-13,7.3081,7.6344,7.1934,7.6344,9574,0
2009-04-14,7.4227,7.5724,6.8409,6.8497,22886,0
2009-04-15,6.9466,7.3612,6.5852,7.3612,23216,0
2009-04-16,7.4405,7.5812,7.1405,7.4932,50268,0
2009-04-17,7.4932,7.6256,7.132,7.4667,26502,0
2009-04-20,7.2025,7.4053,6.6204,6.6822,58138,0
2009-04-21,6.5852,7.5462,6.5147,7.502,57930,0
2009-04-22,7.3081,7.4405,6.7878,7.1493,37844,0
2009-04-23,6.9823,7.3786,6.8585,7.0084,100894,0
2009-04-24,6.8674,7.6607,6.8674,7.5462,38890,0
2009-04-27,7.3081,7.5724,6.8851,7.0702,56662,0
2009-04-28,6.9466,7.2906,6.7792,7.0964,25857,0
2009-04-29,7.0172,7.8106,7.0172,7.564,48127,0
2009-04-30,7.4053,7.7136,7.0346,7.1229,64875,0
2009-05-01,6.9731,7.0525,6.4092,6.6468,45707,0
2009-05-04,7.0084,7.0084,6.3912,6.55,21302,0
2009-05-05,6.55,6.55,6.1797,6.2061,57462,0
2009-05-06,6.3207,6.6117,6.1708,6.4707,70201,0
2009-05-07,6.4707,6.7263,6.4528,6.5676,19707,0
2009-05-08,6.7351,7.0525,6.5236,7.0525,42027,0
2009-05-11,6.8232,6.9466,6.4794,6.5676,37793,0
2009-05-12,6.6649,6.7086,6.3912,6.4884,52970,0
2009-05-13,6.356,6.4179,5.8624,5.977,41185,0
2009-05-14,5.977,6.55,5.924,6.4794,51438,0
2009-05-15,6.55,6.6822,5.9418,6.2061,96300,0
2009-05-18,6.3295,7.026,5.9504,6.9731,60226,0
2009-05-19,6.8232,7.0437,6.6117,6.744,55333,0
2009-05-20,6.8851,6.9203,5.977,6.2238,91039,0
2009-05-21,6.1091,6.1091,5.3599,5.4392,97991,0
2009-05-22,5.4038,5.7214,5.3158,5.4303,49125,0
2009-05-26,5.3599,6.2503,5.3599,6.1975,51438,0
2009-05-27,6.1443,6.1975,5.2277,5.3158,79640,0
2009-05-28,5.4126,5.501,5.3688,5.3774,40632,0
2009-05-29,5.4832,5.4832,5.2364,5.3512,77711,0
2009-06-01,5.4832,5.6421,5.2455,5.3422,29869,0
2009-06-02,5.1922,5.4566,5.1571,5.1922,50653,0
2009-06-03,5.1308,5.2011,4.8927,4.9806,29826,0
2009-06-04,5.016,5.1571,4.8927,4.9544,21655,0
2009-06-05,5.0424,5.2277,4.9014,4.9365,26125,0
2009-06-08,4.8575,4.9632,4.6811,4.8575,43633,0
2009-06-09,5.0687,5.113,4.4341,4.5049,27967,0
2009-06-10,4.5929,4.6458,3.782,3.8171,99023,0
2009-06-11,3.923,4.3019,3.8259,3.9405,173270,0
2009-06-12,3.967,4.1521,3.967,4.0377,47265,0
2009-06-15,4.1168,4.2668,4.0377,4.2578,40027,0
2009-06-16,4.1345,4.161,3.9756,3.9846,35298,0
2009-06-17,4.0022,4.1696,3.967,3.967,69638,0
2009-06-18,3.967,4.0199,3.5349,3.5704,120751,0
2009-06-19,3.6409,3.7555,3.5704,3.5704,154792,0
2009-06-22,3.5792,3.7907,3.2619,3.3413,174117,0
2009-06-23,3.3941,3.6672,3.3235,3.588,101317,0
2009-06-24,3.6231,3.6585,3.3498,3.3586,68653,0
2009-06-25,3.3498,3.6231,3.3498,3.6143,63460,0
2009-06-26,3.5704,3.6322,3.1822,3.2087,2055444,0
2009-06-29,3.3056,3.4646,3.1206,3.1822,198506,0
2009-06-30,3.2175,3.3056,3.2087,3.2882,80716,0
2009-07-01,3.3148,3.3941,3.2354,3.3413,58358,0
2009-07-02,3.3056,3.3413,3.2175,3.2175,81087,0
2009-07-06,3.2619,3.3413,3.1737,3.1822,38872,0
2009-07-07,3.2087,3.297,3.0943,3.1119,72077,0
2009-07-08,3.1385,3.2442,2.9445,2.9531,40831,0
2009-07-09,2.9971,3.1206,2.9181,2.9531,83709,0
2009-07-10,2.9531,3.2001,2.9445,2.9885,61276,0
2009-07-13,3.0061,3.0856,2.874,3.015,58785,0
2009-07-14,3.0238,3.1294,2.9708,3.0501,50025,0
2009-07-15,3.1294,3.1294,2.9531,2.9531,59209,0
2009-07-16,2.9531,2.9885,2.8914,2.9531,32091,0
2009-07-17,2.9531,2.9971,2.8827,2.9357,63842,0
2009-07-20,2.9266,3.0501,2.6534,2.7063,169630,0
2009-07-21,2.7593,2.7857,2.6182,2.6358,152245,0
2009-07-22,2.6358,2.7239,2.5565,2.6358,59669,0
2009-07-23,2.6358,2.6889,2.4857,2.6446,64613,0
2009-07-24,2.6889,2.9003,2.6798,2.7063,67938,0
2009-07-27,2.7769,2.9003,2.6798,2.8388,62000,0
2009-07-28,2.8652,3.0856,2.8652,3.0678,113057,0
2009-07-29,3.0943,3.8349,3.0413,3.438,308260,0
2009-07-30,3.438,3.782,3.438,3.7378,79193,0
2009-07-31,3.7202,3.8085,3.5349,3.5526,41721,0
2009-08-03,3.5792,3.7378,3.5792,3.6143,48868,0
2009-08-04,3.6409,3.7996,3.5792,3.7996,38129,0
2009-08-05,3.7996,4.0377,3.685,3.9405,66546,0
2009-08-06,3.9584,4.3989,3.8259,4.3195,96782,0
2009-08-07,4.4076,5.0687,4.4076,5.0687,91571,0
2009-08-10,4.9104,4.9544,4.1257,4.5576,98533,0
2009-08-11,4.5754,4.875,4.5576,4.875,75497,0
2009-08-12,4.9722,5.1747,4.7253,4.8927,60630,0
2009-08-13,4.8927,4.8927,4.5224,4.7162,50683,0
2009-08-14,4.6723,4.6723,4.3813,4.5842,50596,0
2009-08-17,4.4167,4.5399,4.2578,4.3813,71204,0
2009-08-18,4.3902,4.7603,4.3902,4.7603,70004,0
2009-08-19,4.6723,4.7781,4.6193,4.6281,24443,0
2009-08-20,4.4694,4.6281,4.4167,4.5049,39374,0
2009-08-21,4.5842,4.5929,4.4254,4.4341,49262,0
2009-08-24,4.4782,4.4782,4.4076,4.4167,8168,0
2009-08-25,4.4076,4.4607,4.3639,4.3639,35322,0
2009-08-26,4.3461,4.4076,4.2932,4.3813,22709,0
2009-08-27,4.311,4.4959,4.2932,4.3902,32873,0
2009-08-28,4.3989,4.4782,4.1961,4.3549,72332,0
2009-08-31,4.3195,4.3813,4.0552,4.0727,49522,0
2009-09-01,4.2228,4.2228,4.0022,4.0022,14114,0
2009-09-02,4.0022,4.0199,3.7289,3.7289,35546,0
2009-09-03,3.7378,3.764,3.4646,3.5261,25005,0
2009-09-04,3.6143,3.685,3.5617,3.6585,9853,0
2009-09-08,3.6672,3.8435,3.5085,3.7114,41382,0
2009-09-09,3.7555,3.7907,3.5261,3.7555,28555,0
2009-09-10,3.7025,3.8085,3.5617,3.7465,24616,0
2009-09-11,3.7465,3.8259,3.7025,3.782,10748,0
2009-09-14,3.6585,4.0463,3.588,3.8171,45431,0
2009-09-15,3.8788,3.9935,3.5349,3.8259,81566,0
2009-09-16,3.8523,4.1435,3.5439,4.1435,35790,0
2009-09-17,4.1435,4.1435,4.011,4.0377,40810,0
2009-09-18,3.9584,4.1521,3.9405,4.1521,22470,0
2009-09-21,4.1521,4.3195,3.967,4.2137,34337,0
2009-09-22,4.3374,4.5576,4.1257,4.205,44138,0
2009-09-23,4.3639,4.5049,3.6585,4.0022,32551,0
2009-09-24,4.2491,4.2491,4.0199,4.0552,45963,0
2009-09-25,4.2845,4.2932,4.011,4.1521,38087,0
2009-09-28,4.2932,4.2932,4.0199,4.0639,23366,0
2009-09-29,4.161,4.2491,4.0377,4.1168,18205,0
2009-09-30,4.0552,4.1786,4.0463,4.1521,70889,0
2009-10-01,4.0727,4.311,4.0022,4.0904,71581,0
2009-10-02,4.1257,4.1521,3.9756,3.9756,10145,0
2009-10-05,4.1257,4.3195,3.9756,3.9935,24582,0
2009-10-06,4.2845,4.2845,3.9935,4.0199,38050,0
2009-10-07,4.0639,4.1961,3.7025,3.8435,77827,0
2009-10-08,3.8435,3.967,3.6143,3.7555,81328,0
2009-10-09,3.764,3.8085,3.588,3.7465,12138,0
2009-10-12,3.8613,3.8613,3.7025,3.7465,22360,0
2009-10-13,3.773,3.8788,3.7555,3.8085,10699,0
2009-10-14,3.8523,3.9584,3.7465,3.7465,26930,0
2009-10-15,3.764,3.7996,3.6056,3.7907,29609,0
2009-10-16,3.7907,3.8523,3.7025,3.8523,20200,0
2009-10-19,3.8085,3.8435,3.7025,3.7114,14973,0
2009-10-20,3.7378,3.7378,3.6322,3.7025,45396,0
2009-10-21,3.6585,3.6672,3.5261,3.5439,20942,0
2009-10-22,3.5349,3.588,3.5261,3.5349,23352,0
2009-10-23,3.6056,3.6143,3.3586,3.4908,62019,0
2009-10-26,3.4733,3.4998,3.4116,3.4998,8576,0
2009-10-27,3.438,3.438,3.3056,3.3056,46127,0
2009-10-28,3.2882,3.297,3.0061,3.0501,29289,0
2009-10-29,3.3322,3.3586,2.7769,2.8033,84919,0
2009-10-30,2.8033,2.8033,2.2921,2.3274,207663,0
2009-11-02,2.6271,3.4733,2.4067,2.5215,339087,0
2009-11-03,2.5565,2.6534,2.3716,2.4153,138090,0
2009-11-04,2.5124,2.5385,2.1511,2.2746,113111,0
2009-11-05,2.2921,2.4153,2.2921,2.336,85726,0
2009-11-06,2.336,2.4595,2.2921,2.3716,70750,0
2009-11-09,2.3716,2.3803,2.2041,2.2041,182041,0
2009-11-10,2.2041,2.4773,2.0101,2.4242,177405,0
2009-11-11,3.015,3.1822,2.442,2.5565,285495,0
2009-11-12,2.4857,2.7239,2.4685,2.5565,26694,0
2009-11-13,2.583,3.015,2.5565,2.6622,95684,0
2009-11-16,2.7239,2.9091,2.6977,2.7329,51032,0
2009-11-17,2.7329,3.0766,2.7329,3.0061,32600,0
2009-11-18,3.0856,3.9584,3.0856,3.7025,143181,0
2009-11-19,3.6409,3.8701,3.2175,3.8523,146407,0
2009-11-20,3.8523,3.9054,3.3675,3.438,45816,0
2009-11-23,3.5261,3.5617,3.1294,3.1473,89415,0
2009-11-24,3.2175,3.5704,3.2087,3.5617,49663,0
2009-11-25,3.6143,3.6495,3.4116,3.4116,16997,0
2009-11-27,3.2706,3.438,3.253,3.438,5819,0
2009-11-30,3.4116,3.8523,3.3675,3.3675,140821,0
2009-12-01,3.3941,3.6937,3.3675,3.4823,161484,0
2009-12-02,3.4998,3.5261,3.2442,3.3148,15257,0
2009-12-03,3.3056,3.438,3.2619,3.2882,15563,0
2009-12-04,3.4291,3.4291,3.2794,3.3498,34338,0
2009-12-07,3.2882,3.3852,3.2267,3.3322,31584,0
2009-12-08,3.3056,3.6056,3.297,3.4908,66755,0
2009-12-09,3.4469,3.6322,3.4469,3.5261,8179,0
2009-12-10,3.588,3.7289,3.5792,3.6143,44920,0
2009-12-11,3.6322,3.7202,3.4998,3.5349,51861,0
2009-12-14,3.6143,3.967,3.6143,3.6495,77914,0
2009-12-15,3.6495,3.685,3.6322,3.6672,12476,0
2009-12-16,3.6672,3.7996,3.6143,3.7378,14817,0
2009-12-17,3.6585,3.676,3.4646,3.5261,50452,0
2009-12-18,3.5085,3.7907,3.5085,3.782,57443,0
2009-12-21,3.7289,3.8349,3.588,3.7465,29733,0
2009-12-22,3.7378,3.9142,3.6409,3.8788,51859,0
2009-12-23,3.8788,4.1168,3.7202,3.8349,33631,0
2009-12-24,4.0377,4.0377,3.923,3.923,455,0
2009-12-28,3.923,3.9584,3.7555,3.773,6328,0
2009-12-29,3.7289,4.011,3.5349,3.8435,59418,0
2009-12-30,3.7996,3.923,3.5704,3.782,61785,0
2009-12-31,3.6143,3.6143,3.4291,3.5439,51896,0
2010-01-04,3.6056,3.8259,3.3675,3.676,73147,0
2010-01-05,3.6409,3.9054,3.4558,3.5969,146418,0
2010-01-06,3.5969,3.676,3.1822,3.2619,94726,0
2010-01-07,3.3148,3.4028,3.2442,3.2619,43192,0
2010-01-08,3.4291,3.4291,3.2087,3.3056,13771,0
2010-01-11,3.3056,3.3235,3.2354,3.2619,10001,0
2010-01-12,3.2001,3.253,3.1737,3.1914,21561,0
2010-01-13,3.2087,3.2794,3.1737,3.1822,3752,0
2010-01-14,3.2001,3.4291,3.2001,3.2794,3694,0
2010-01-15,3.2619,3.297,3.1914,3.2354,8047,0
2010-01-19,3.3235,3.4204,3.1822,3.2001,26461,0
2010-01-20,3.2619,3.3586,2.9971,2.9971,99545,0
2010-01-21,3.1119,3.3148,2.9445,3.0943,40561,0
2010-01-22,3.1385,3.2619,3.0856,3.253,6809,0
2010-01-25,3.1206,3.1206,3.1031,3.1031,229,0
2010-01-26,3.2619,3.2706,3.0856,3.156,6653,0
2010-01-27,3.1473,3.2794,3.1473,3.2794,339,0
2010-01-28,3.1648,3.3056,3.1206,3.3056,3518,0
2010-01-29,3.1119,3.3498,3.1031,3.3498,25323,0
2010-02-01,3.3056,3.3498,3.1473,3.3413,5400,0
2010-02-02,3.3235,3.3235,3.1737,3.2001,9073,0
2010-02-03,3.2175,3.2619,3.1737,3.1737,14240,0
2010-02-04,3.2267,3.2442,3.1385,3.1385,21928,0
2010-02-05,3.1473,3.1473,3.1473,3.1473,115,0
2010-02-08,3.1385,3.3586,3.1385,3.3586,11669,0
2010-02-09,3.3056,3.3056,3.2087,3.2087,1361,0
2010-02-10,3.1914,3.1914,3.1385,3.1473,5206,0
2010-02-11,3.1914,3.3148,3.1914,3.3148,3468,0
2010-02-12,3.3148,3.3235,3.3148,3.3235,869,0
2010-02-16,3.3235,3.3235,3.3056,3.3056,1872,0
2010-02-17,3.2882,3.3235,3.2882,3.3235,455,0
2010-02-18,3.3056,3.3056,3.3056,3.3056,2444,0
2010-02-19,3.2706,3.3056,3.1294,3.3056,11757,0
2010-02-22,3.2706,3.2706,3.2706,3.2706,208,0
2010-02-23,3.1914,3.1914,3.1294,3.1294,2943,0
2010-02-24,3.0943,3.1648,3.0943,3.0943,8013,0
2010-02-25,3.2175,3.253,3.1648,3.253,5333,0
2010-02-26,3.1914,3.1914,3.0856,3.0856,2002,0
2010-03-01,3.0943,3.4291,3.0943,3.2619,23677,0
2010-03-02,3.2087,3.2267,3.1031,3.1031,906,0
2010-03-03,3.2267,3.4028,3.2267,3.3413,6144,0
2010-03-04,3.3675,3.4823,3.1914,3.4646,21232,0
2010-03-05,3.5439,3.7555,3.3941,3.4469,16678,0
2010-03-08,3.4028,3.4028,3.3941,3.3941,1685,0
2010-03-09,3.3941,3.4733,3.3498,3.4733,15996,0
2010-03-10,3.5261,3.5261,3.4733,3.5176,18259,0
2010-03-11,3.5085,3.5085,3.1031,3.2267,26146,0
2010-03-12,3.2794,3.5349,3.1737,3.438,90020,0
2010-03-15,3.5617,3.7465,3.3413,3.5261,92004,0
2010-03-16,3.6585,3.7378,3.6056,3.6143,15346,0
2010-03-17,3.6056,3.9405,3.6056,3.7465,36554,0
2010-03-18,3.782,3.782,3.5349,3.7025,44529,0
2010-03-19,3.588,3.9495,3.588,3.9495,18679,0
2010-03-22,3.8965,3.9495,3.6495,3.9495,48798,0
2010-03-23,3.685,3.764,3.5085,3.6937,11131,0
2010-03-24,3.5617,3.6937,3.3852,3.3852,34451,0
2010-03-25,3.4823,3.8523,3.4823,3.7202,39703,0
2010-03-26,3.6585,3.8435,3.4733,3.4998,23955,0
2010-03-29,3.6143,3.6937,3.6143,3.685,31649,0
2010-03-30,3.6322,3.6322,3.4469,3.4646,37745,0
2010-03-31,3.4469,3.685,3.4469,3.685,52465,0
2010-04-01,3.6585,3.6672,3.4028,3.4028,90869,0
2010-04-05,3.4823,3.676,3.4823,3.6409,59431,0
2010-04-06,3.4116,3.7465,3.4028,3.6231,70486,0
2010-04-07,3.7465,3.8877,3.7025,3.8171,70732,0
2010-04-08,3.7555,3.764,3.685,3.7465,60543,0
2010-04-09,3.7025,3.923,3.7025,3.782,80096,0
2010-04-12,3.773,3.773,3.676,3.7465,6829,0
2010-04-13,3.676,3.7555,3.676,3.7555,17644,0
2010-04-14,3.7907,3.8701,3.7465,3.8259,50295,0
2010-04-15,3.764,3.8965,3.764,3.8965,49295,0
2010-04-16,3.8085,3.8965,3.6231,3.7465,38480,0
2010-04-19,3.773,3.9142,3.7289,3.8965,7613,0
2010-04-20,3.8965,4.2228,3.7465,4.0377,73762,0
2010-04-21,4.0288,4.1874,3.8788,4.0993,72603,0
2010-04-22,4.1168,4.5929,4.1168,4.4694,113062,0
2010-04-23,4.3902,4.5488,4.2137,4.2403,188647,0
2010-04-26,4.3461,4.8133,4.3461,4.7428,66430,0
2010-04-27,4.7868,5.1394,4.5399,5.1394,44671,0
2010-04-28,5.113,5.1571,4.8575,5.0687,61690,0
2010-04-29,5.113,5.113,4.8927,5.016,19146,0
2010-04-30,4.866,4.9191,4.7253,4.866,78103,0
2010-05-03,4.4341,5.1747,4.4167,5.0867,38306,0
2010-05-04,5.2806,5.2806,4.4167,4.6723,40904,0
2010-05-05,4.6723,4.6723,4.311,4.5488,23056,0
2010-05-06,4.6019,4.7076,3.782,4.5842,80676,0
2010-05-07,4.6281,4.7603,3.8965,3.9316,49031,0
2010-05-10,4.4782,4.5399,4.1521,4.3902,56508,0
2010-05-11,4.1082,4.4871,3.9054,4.3989,77632,0
2010-05-12,4.4076,4.4341,4.3902,4.4341,6124,0
2010-05-13,4.4076,4.4076,4.3902,4.3989,1469,0
2010-05-14,4.4254,4.4254,4.311,4.311,2326,0
2010-05-17,4.3549,4.3549,4.3019,4.3195,1872,0
2010-05-18,4.2932,4.3549,4.2137,4.2403,22627,0
2010-05-19,4.2314,4.2403,4.0817,4.2228,8055,0
2010-05-20,4.1874,4.311,4.0022,4.0639,8846,0
2010-05-21,4.0288,4.0552,3.8613,3.8965,33378,0
2010-05-24,3.967,4.1961,3.967,4.161,47787,0
2010-05-25,4.0639,4.0639,3.967,3.9935,5485,0
2010-05-26,3.9756,4.1786,3.9756,4.0817,5758,0
2010-05-27,4.0552,4.0639,4.0022,4.0463,1361,0
2010-05-28,4.0904,4.1257,3.967,3.967,7248,0
2010-06-01,4.0199,4.0377,3.8435,3.8788,6120,0
2010-06-02,3.8171,3.9846,3.7465,3.9405,42832,0
2010-06-03,4.0463,4.1521,3.9316,3.9316,13580,0
2010-06-04,3.8613,3.9495,3.7465,3.9495,6721,0
2010-06-07,3.7555,3.764,3.7465,3.764,17405,0
2010-06-08,3.8877,3.8965,3.7465,3.8435,42023,0
2010-06-09,3.7907,3.8085,3.3941,3.4116,37644,0
2010-06-10,3.3765,3.3765,3.3056,3.3498,18534,0
2010-06-11,3.3498,3.4646,3.3498,3.4116,44040,0
2010-06-14,3.438,3.438,3.3322,3.3498,13374,0
2010-06-15,3.3322,3.3852,3.3056,3.3235,4808,0
2010-06-16,3.3413,3.3498,3.0856,3.2619,38565,0
2010-06-17,3.3675,3.3675,3.2619,3.3675,30241,0
2010-06-18,3.4204,3.4204,3.2175,3.3413,17419,0
2010-06-21,3.3498,3.3852,3.3056,3.3056,19063,0
2010-06-22,3.3056,3.3675,3.1737,3.1737,7420,0
2010-06-23,3.1737,3.1914,3.1294,3.1294,13933,0
2010-06-24,3.1206,3.2175,3.1031,3.2087,24039,0
2010-06-25,3.2087,3.2087,3.2087,3.2087,708,0
2010-06-28,3.3675,3.3765,3.1737,3.1914,21797,0
2010-06-29,3.2267,3.5969,3.0856,3.297,40680,0
2010-06-30,3.3056,3.4291,3.1119,3.2354,24879,0
2010-07-01,3.2087,3.2087,3.1294,3.1385,30161,0
2010-07-02,3.1822,3.3498,3.1294,3.1294,15822,0
2010-07-06,3.2001,3.3586,3.0943,3.2354,3702,0
2010-07-07,3.2794,3.3235,3.2794,3.3235,229,0
2010-07-08,3.4116,3.4116,3.0856,3.2619,9275,0
2010-07-09,3.2794,3.2794,3.2794,3.2794,115,0
2010-07-12,3.1822,3.3675,3.1119,3.1914,30232,0
2010-07-13,3.1294,3.3498,3.1206,3.297,24509,0
2010-07-14,3.2087,3.438,3.1294,3.2175,18514,0
2010-07-15,3.2175,3.2794,3.2175,3.2794,3090,0
2010-07-16,3.2267,3.2354,3.2175,3.2175,2098,0
2010-07-19,3.2794,3.2794,3.2175,3.2175,6449,0
2010-07-20,3.2175,3.2706,3.1822,3.2267,7346,0
2010-07-21,3.2175,3.2175,3.0856,3.0943,9544,0
2010-07-22,3.1119,3.1822,3.1119,3.1822,1002,0
2010-07-23,3.1294,3.1294,3.1119,3.1294,12478,0
2010-07-26,3.0943,3.2175,3.0856,3.1473,42155,0
2010-07-27,3.2175,3.253,2.8652,3.0766,99674,0
2010-07-28,3.059,3.1385,2.9971,3.0413,11197,0
2010-07-29,3.059,3.1737,2.9619,3.156,61351,0
2010-07-30,3.1737,3.1737,3.1737,3.1737,1589,0
2010-08-02,3.1385,3.1385,3.0501,3.1294,12591,0
2010-08-03,3.1294,3.2087,2.9971,3.015,56511,0
2010-08-04,3.0413,3.0766,2.9796,2.9971,28824,0
2010-08-05,2.9885,3.0678,2.9885,3.0413,24959,0
2010-08-06,3.0678,3.0678,2.9445,2.9619,30576,0
2010-08-09,2.9619,3.1206,2.9619,3.0766,221475,0
2010-08-10,3.0856,3.1737,3.0856,3.1648,30656,0
2010-08-11,3.0238,3.1031,2.9181,3.0326,28126,0
2010-08-12,3.0413,3.0943,3.0413,3.0678,9670,0
2010-08-13,3.0766,3.1206,3.0413,3.1206,9640,0
2010-08-16,3.059,3.1031,2.874,2.9885,29357,0
2010-08-17,3.0061,3.0413,2.9971,3.0326,11909,0
2010-08-18,2.9971,3.156,2.9971,3.059,7031,0
2010-08-19,3.059,3.059,3.0238,3.059,13062,0
2010-08-20,3.0501,3.1294,3.0061,3.0856,3880,0
2010-08-23,3.1031,3.1294,3.1031,3.1206,8216,0
2010-08-24,3.0856,3.1206,3.0413,3.1206,39132,0
2010-08-25,3.059,3.059,2.9619,2.9971,54108,0
2010-08-26,2.9885,3.0856,2.9885,3.0413,26201,0
2010-08-27,3.0413,3.1294,3.0413,3.1206,6466,0
2010-08-30,3.059,3.1031,3.0326,3.0413,10925,0
2010-08-31,2.9619,3.0856,2.9531,2.9619,19261,0
2010-09-01,2.9971,3.0413,2.9971,2.9971,2380,0
2010-09-02,3.015,3.0856,3.0061,3.0856,9584,0
2010-09-03,3.0856,3.2175,3.0856,3.2175,6578,0
2010-09-07,3.1648,3.1648,3.0766,3.0766,8281,0
2010-09-08,3.0943,3.1294,3.0413,3.0856,16879,0
2010-09-09,3.0943,3.1294,3.0943,3.1294,2217,0
2010-09-10,3.1206,3.1206,3.0061,3.0238,42582,0
2010-09-13,3.0856,3.1294,3.0413,3.1031,10360,0
2010-09-14,3.0061,3.1294,2.9971,3.1206,16374,0
2010-09-15,3.0856,3.1031,3.0413,3.0501,10303,0
2010-09-16,3.0678,3.156,3.0678,3.156,20440,0
2010-09-17,3.0856,3.1294,3.0413,3.1119,15632,0
2010-09-20,3.0501,3.1206,3.0501,3.059,1179,0
2010-09-21,3.0501,3.0856,3.0413,3.0856,5881,0
2010-09-22,3.0678,3.0678,3.0678,3.0678,229,0
2010-09-23,3.0501,3.1294,3.0501,3.0943,4247,0
2010-09-24,3.0766,3.1294,3.0413,3.1294,9543,0
2010-09-27,3.0856,3.0856,3.0413,3.0501,1252,0
2010-09-28,3.0501,3.0766,3.0413,3.0678,2871,0
2010-09-29,3.0413,3.0856,3.0413,3.0678,9246,0
2010-09-30,3.1031,3.1031,3.0856,3.0856,11719,0
2010-10-01,3.0856,3.1385,3.0678,3.1031,34269,0
2010-10-04,3.0856,3.1031,3.0766,3.0766,1770,0
2010-10-05,3.059,3.2175,3.0501,3.2001,32711,0
2010-10-06,3.1737,3.1737,3.1648,3.1648,22726,0
2010-10-07,3.1473,3.1473,3.1385,3.1385,1134,0
2010-10-08,3.1473,3.1473,3.0856,3.0856,1475,0
2010-10-12,3.1294,3.1294,3.0678,3.0943,683,0
2010-10-13,3.0943,3.1294,3.0943,3.1294,37679,0
2010-10-14,3.1473,3.1473,3.0766,3.1031,21214,0
2010-10-15,3.1294,3.1294,3.1294,3.1294,1361,0
2010-10-18,3.1294,3.1385,3.0943,3.1385,34103,0
2010-10-19,3.156,3.2001,3.156,3.1914,4231,0
2010-10-20,3.1294,3.2175,3.0856,3.2175,13239,0
2010-10-21,3.1294,3.1294,3.1294,3.1294,85189,0
2010-10-22,3.0856,3.2175,3.0856,3.1648,38286,0
2010-10-25,3.156,3.156,3.1206,3.1294,6831,0
2010-10-26,3.1473,3.297,3.1294,3.297,11424,0
2010-10-27,3.1822,3.3322,3.0856,3.3056,35126,0
2010-10-28,3.3056,3.3852,3.3056,3.3056,38956,0
2010-10-29,3.3675,3.3675,3.3148,3.3148,12240,0
2010-11-01,3.3586,3.4204,3.3498,3.3586,47698,0
2010-11-02,3.4204,3.4204,3.3056,3.3765,5465,0
2010-11-03,3.4028,3.4558,3.3941,3.4558,9255,0
2010-11-04,3.438,3.438,3.3056,3.3056,10801,0
2010-11-05,3.3413,3.438,3.1737,3.3941,87250,0
2010-11-08,3.3056,3.3586,3.3056,3.3056,17237,0
2010-11-09,3.3148,3.3941,3.3056,3.3586,11459,0
2010-11-10,3.3498,3.3941,3.3498,3.3852,3680,0
2010-11-11,3.3941,3.438,3.3586,3.4204,5565,0
2010-11-12,3.438,3.438,3.3498,3.3498,16938,0
2010-11-15,3.3498,3.3586,3.297,3.297,1020,0
2010-11-16,3.2706,3.3941,3.2001,3.3498,12685,0
2010-11-17,3.2882,3.3675,3.2001,3.2267,17356,0
2010-11-18,3.2267,3.4823,3.2175,3.3498,14635,0
2010-11-19,3.3322,3.3322,3.3056,3.3322,4524,0
2010-11-22,3.3056,3.3056,3.2175,3.253,17308,0
2010-11-23,3.253,3.2882,3.2175,3.2619,6040,0
2010-11-24,3.2619,3.2619,3.2175,3.2354,5885,0
2010-11-26,3.2175,3.253,3.2175,3.2267,3969,0
2010-11-29,3.2087,3.2882,3.2087,3.2354,23669,0
2010-11-30,3.2175,3.2619,3.2175,3.2619,8157,0
2010-12-01,3.2001,3.438,3.1914,3.3413,42197,0
2010-12-02,3.4204,3.4823,3.2882,3.3498,12172,0
2010-12-03,3.3498,3.3765,3.3413,3.3498,8394,0
2010-12-06,3.3148,3.3148,3.2267,3.297,10097,0
2010-12-07,3.2354,3.3322,3.2175,3.3056,19680,0
2010-12-08,3.3675,3.3675,3.3056,3.3148,7004,0
2010-12-09,3.3322,3.3675,3.3322,3.3498,14469,0
2010-12-10,3.3586,3.3586,3.3235,3.3498,7613,0
2010-12-13,3.3941,3.3941,3.3148,3.3148,23936,0
2010-12-14,3.3056,3.3498,3.2619,3.3322,22985,0
2010-12-15,3.3498,3.4558,3.3413,3.3941,126047,0
2010-12-16,3.4291,3.5261,3.3056,3.5261,25943,0
2010-12-17,3.4908,3.5085,3.2706,3.2706,83233,0
2010-12-20,3.2706,3.4291,3.2706,3.3498,18867,0
2010-12-21,3.3056,3.438,3.3056,3.438,1079,0
2010-12-22,3.5261,3.9142,3.4558,3.7289,48353,0
2010-12-23,3.6143,3.6143,3.5261,3.5261,19375,0
2010-12-27,3.5261,3.5704,3.5261,3.5261,11840,0
2010-12-28,3.6585,3.7465,3.5617,3.5704,20054,0
2010-12-29,3.5176,3.5526,3.5176,3.5261,127225,0
2010-12-30,3.5261,4.011,3.5261,3.8613,33400,0
2010-12-31,3.8701,3.967,3.8259,3.967,15425,0
2011-01-03,4.0727,4.1435,3.967,3.9756,136265,0
2011-01-04,4.0288,4.0552,3.967,4.0288,13152,0
2011-01-05,3.9756,4.2756,3.9756,4.0463,45310,0
2011-01-06,4.0463,4.0463,3.9756,4.011,5053,0
2011-01-07,3.9756,4.0377,3.9756,3.9756,7442,0
2011-01-10,3.9846,4.0288,3.967,3.967,24206,0
2011-01-11,3.967,3.967,3.8523,3.8877,11714,0
2011-01-12,3.8877,3.9495,3.7378,3.764,44019,0
2011-01-13,3.782,3.782,3.7025,3.764,4983,0
2011-01-14,4.1257,4.1257,3.8259,3.8349,15671,0
2011-01-18,3.923,3.923,3.685,3.8259,16802,0
2011-01-19,3.8259,3.967,3.6937,3.9142,18876,0
2011-01-20,3.8349,4.0199,3.8171,3.8788,7563,0
2011-01-21,3.6409,3.8965,3.6322,3.8171,8134,0
2011-01-24,3.6409,3.8523,3.6409,3.8523,3950,0
2011-01-25,3.685,4.0022,3.6143,3.9316,4836,0
2011-01-26,3.9405,3.9405,3.8613,3.9405,1134,0
2011-01-28,4.0904,4.2491,4.0463,4.1874,41883,0
2011-01-31,4.1786,4.1874,4.011,4.1874,3858,0
2011-02-01,4.1874,4.1874,3.8523,4.011,35794,0
2011-02-02,4.011,4.0463,3.9405,4.011,2517,0
2011-02-03,4.0904,4.1786,3.8788,4.1435,20585,0
2011-02-04,4.1874,4.4076,4.1521,4.4076,23087,0
2011-02-07,4.4522,4.4522,4.3195,4.3549,14431,0
2011-02-08,4.3989,4.4959,4.3639,4.4341,25878,0
2011-02-09,4.3989,4.4076,4.3724,4.3724,8076,0
2011-02-10,4.311,4.3813,4.2491,4.3639,9301,0
2011-02-11,4.3549,4.4522,4.3549,4.4076,23625,0
2011-02-14,4.3724,4.4607,4.3639,4.4607,16275,0
2011-02-15,4.4607,4.4607,4.3639,4.3989,13970,0
2011-02-16,4.4076,4.4076,4.3461,4.4076,6762,0
2011-02-17,4.3286,4.4959,4.3286,4.4959,12098,0
2011-02-18,4.4959,4.5754,4.4429,4.4522,11188,0
2011-02-22,4.4076,4.4076,4.1961,4.3286,9062,0
2011-02-23,4.3195,4.3724,4.2578,4.3639,4662,0
2011-02-24,4.3461,4.3549,4.0639,4.2845,12290,0
2011-02-25,4.2491,4.4076,4.2491,4.3019,18019,0
2011-02-28,4.311,4.3639,3.9846,3.9846,88521,0
2011-03-01,4.0552,4.0552,4.011,4.0552,19217,0
2011-03-02,4.0552,4.1521,3.9935,4.0552,27767,0
2011-03-03,4.0377,4.0993,3.9846,4.0993,20286,0
2011-03-04,4.0552,4.1168,4.0199,4.0199,10402,0
2011-03-07,4.0288,4.1786,4.011,4.0199,3354,0
2011-03-08,4.0377,4.0639,4.011,4.0288,2431,0
2011-03-09,4.0199,4.0639,3.9756,4.0288,2496,0
2011-03-10,4.0199,4.0288,3.9935,4.0199,1532,0
2011-03-11,4.0463,4.4076,4.0022,4.1168,13052,0
2011-03-14,4.1521,4.1786,4.1521,4.1786,683,0
2011-03-15,4.1521,4.1521,4.0377,4.1345,9379,0
2011-03-16,4.0817,4.0904,3.9756,4.0817,9969,0
2011-03-17,4.1168,4.3019,4.0463,4.1257,7602,0
2011-03-18,4.0993,4.4076,4.0022,4.3902,20484,0
2011-03-21,4.3374,4.3813,4.3374,4.3549,793,0
2011-03-22,4.3286,4.3813,4.1168,4.2403,6691,0
2011-03-23,4.0993,4.0993,4.0993,4.0993,339,0
2011-03-24,4.1696,4.2491,4.1435,4.1435,1815,0
2011-03-25,4.1435,4.1521,4.1345,4.1345,2269,0
2011-03-28,4.0817,4.1521,4.0817,4.1521,455,0
2011-03-30,4.0552,4.1874,3.967,4.0993,29690,0
2011-03-31,4.0993,4.0993,4.0993,4.0993,1588,0
2011-04-01,4.1435,4.1786,4.0993,4.0993,125879,0
2011-04-04,4.0463,4.1345,4.011,4.1082,10056,0
2011-04-06,4.1257,4.2756,4.0904,4.2668,9472,0
2011-04-07,4.3549,4.4959,4.1082,4.2228,12250,0
2011-04-08,4.1874,4.1961,4.1082,4.1521,10076,0
2011-04-11,4.2314,4.2314,4.0993,4.1345,3808,0
2011-04-12,4.1082,4.1345,4.0817,4.1168,7657,0
2011-04-13,4.0904,4.1696,4.0727,4.0817,4135,0
2011-04-14,4.1257,4.2578,4.0817,4.1961,13392,0
2011-04-15,4.1961,4.2403,4.1786,4.2403,3361,0
2011-04-18,4.3195,4.3195,4.1874,4.2137,2268,0
2011-04-19,4.2137,4.3019,4.1874,4.2668,28850,0
2011-04-20,4.205,4.3813,4.1874,4.3813,24629,0
2011-04-21,4.3902,4.4167,4.2756,4.4076,15510,0
2011-04-25,4.4254,4.6281,4.4254,4.4782,30400,0
2011-04-26,4.4782,4.4782,4.311,4.311,1815,0
2011-04-27,4.3195,4.5842,4.205,4.5312,22282,0
2011-04-28,4.4871,4.5666,4.4871,4.5049,5016,0
2011-04-29,4.5399,4.6634,4.5399,4.6105,65620,0
2011-05-02,4.5929,4.6281,4.5842,4.6105,7317,0
2011-05-03,4.5754,4.6193,4.5576,4.5929,19480,0
2011-05-04,4.6193,4.6723,4.5399,4.6193,40677,0
2011-05-05,4.6458,4.6723,4.5842,4.6019,52825,0
2011-05-06,4.6193,4.6723,4.6105,4.6547,33925,0
2011-05-09,4.6547,4.7162,4.5488,4.6811,115925,0
2011-05-10,4.6723,4.6723,4.6458,4.6723,14560,0
2011-05-11,4.6634,4.6723,4.6458,4.6723,7466,0
2011-05-12,4.6634,4.6723,4.6458,4.6723,3743,0
2011-05-13,4.6634,4.6899,4.6634,4.6899,22919,0
2011-05-16,4.6899,4.6899,4.6019,4.6019,30516,0
2011-05-17,4.6458,4.6723,4.6458,4.6723,20956,0
2011-05-18,4.6723,4.6723,4.6369,4.6723,18511,0
2011-05-19,4.6369,4.6986,4.6369,4.6899,25800,0
2011-05-20,4.6281,4.6723,4.5842,4.6281,49628,0
2011-05-23,4.5842,4.6281,4.4607,4.5049,62346,0
2011-05-24,4.5399,4.5842,4.4167,4.4959,45535,0
2011-05-25,4.5136,4.5754,4.4959,4.5399,28031,0
2011-05-26,4.5399,4.6547,4.5399,4.5754,20517,0
2011-05-27,4.5136,4.5842,4.5136,4.5666,5381,0
2011-05-31,4.5136,4.8487,4.5136,4.7955,149462,0
2011-06-01,4.7516,4.7516,4.5842,4.6281,486347,0
2011-06-02,4.5754,4.6458,4.5488,4.6019,30353,0
2011-06-03,4.5576,4.7428,4.5576,4.5842,119570,0
2011-06-06,4.5754,4.7603,4.4607,4.5754,63337,0
2011-06-07,4.5576,4.7868,4.5576,4.7253,80770,0
2011-06-08,4.7339,4.7428,4.6634,4.7339,79555,0
2011-06-09,4.7603,4.7955,4.7076,4.7428,58620,0
2011-06-10,4.7781,4.8047,4.6634,4.6986,112564,0
2011-06-13,4.6634,4.7339,4.2668,4.4429,100520,0
2011-06-14,4.4076,4.5842,4.2137,4.5488,67689,0
2011-06-15,4.5754,4.6723,4.5224,4.6019,49903,0
2011-06-16,4.6281,4.6281,4.4429,4.5488,82846,0
2011-06-17,4.5576,4.6281,4.5136,4.6105,48757,0
2011-06-20,4.5488,4.6458,4.4871,4.6019,160774,0
2011-06-21,4.5929,4.5929,4.5224,4.5666,64692,0
2011-06-22,4.5754,4.5929,4.4167,4.4782,74515,0
2011-06-23,4.4254,4.5488,4.311,4.3813,63787,0
2011-06-24,4.4076,4.5312,4.2314,4.2668,2061096,0
2011-06-27,4.2756,4.3902,4.205,4.2756,165506,0
2011-06-28,4.2668,4.3724,4.2668,4.3286,78722,0
2011-06-29,4.3195,4.3639,4.2491,4.3374,37654,0
2011-06-30,4.3374,4.5399,4.3374,4.5049,146022,0
2011-07-01,4.5399,4.5754,4.3286,4.3639,55060,0
2011-07-05,4.3286,4.5136,4.2756,4.4429,52716,0
2011-07-06,4.4522,4.4871,4.3989,4.4694,85212,0
2011-07-07,4.5224,4.6193,4.4959,4.5312,356961,0
2011-07-08,4.5399,4.5666,4.4782,4.5224,29978,0
2011-07-11,4.4959,4.6547,4.3813,4.3989,50971,0
2011-07-12,4.3374,4.5399,4.3374,4.4694,51126,0
2011-07-13,4.4959,4.4959,4.2932,4.3549,34688,0
2011-07-14,4.3374,4.3374,4.2932,4.311,20621,0
2011-07-15,4.3019,4.5312,4.3019,4.5136,50224,0
2011-07-18,4.5136,4.5136,4.3195,4.4076,32092,0
2011-07-19,4.4429,4.4607,4.3989,4.4607,33794,0
2011-07-20,4.4341,4.4871,4.3461,4.4782,11687,0
2011-07-21,4.4959,4.5049,4.3639,4.4694,48162,0
2011-07-22,4.4694,4.4694,4.3639,4.3813,20685,0
2011-07-25,4.3902,4.3902,4.3195,4.3286,17001,0
2011-07-26,4.311,4.3286,4.2137,4.2137,31022,0
2011-07-27,4.2228,4.2578,4.0552,4.0817,62672,0
2011-07-28,4.0817,4.161,4.0199,4.1168,48694,0
2011-07-29,3.9846,4.4694,3.9846,4.3989,138508,0
2011-08-01,4.3989,4.4076,4.2491,4.3902,62112,0
2011-08-02,4.3813,4.4522,4.2403,4.2845,71046,0
2011-08-03,4.311,4.4429,4.2932,4.3639,57626,0
2011-08-04,4.3286,4.3286,4.1874,4.2228,82838,0
2011-08-05,4.2578,4.3195,4.0727,4.0727,36523,0
2011-08-08,4.0377,4.2756,3.773,3.773,115253,0
2011-08-09,4.0639,4.2403,3.7996,4.205,89822,0
2011-08-10,4.1345,4.1435,3.7465,3.7555,82413,0
2011-08-11,3.8349,3.8349,3.6585,3.7555,97751,0
2011-08-12,3.7289,3.8349,3.6672,3.7378,43756,0
2011-08-15,3.764,3.8259,3.6495,3.7907,34277,0
2011-08-16,3.7555,3.8259,3.685,3.7289,61615,0
2011-08-17,3.7465,4.0552,3.7378,3.8435,52384,0
2011-08-18,3.7996,3.9846,3.7025,3.7555,95527,0
2011-08-19,3.7378,3.7996,3.5439,3.5969,57598,0
2011-08-22,3.7996,3.7996,3.5526,3.6056,50220,0
2011-08-23,3.5439,3.7907,3.5439,3.773,76693,0
2011-08-24,3.7555,3.8788,3.6056,3.8259,40357,0
2011-08-25,3.8259,3.967,3.5349,3.5617,80864,0
2011-08-26,3.5617,3.6937,3.5261,3.6585,39454,0
2011-08-29,3.764,3.9405,3.6585,3.923,60108,0
2011-08-30,3.8965,3.9584,3.7555,3.9142,59743,0
2011-08-31,3.9316,4.0288,3.6937,3.764,80265,0
2011-09-01,3.8085,4.0552,3.8085,3.9405,145140,0
2011-09-02,3.764,3.967,3.7555,3.8171,68269,0
2011-09-06,3.676,3.9054,3.6231,3.6937,73009,0
2011-09-07,3.773,3.9054,3.7289,3.8349,63822,0
2011-09-08,3.8788,3.8788,3.6495,3.7025,51529,0
2011-09-09,3.685,3.773,3.5792,3.6143,78391,0
2011-09-12,3.5792,3.7378,3.5349,3.6056,38472,0
2011-09-13,3.6322,3.7025,3.6143,3.6322,47948,0
2011-09-14,3.6495,3.9142,3.5969,3.8877,94434,0
2011-09-15,3.8965,3.8965,3.7289,3.8877,39391,0
2011-09-16,3.8085,4.0639,3.8085,4.0377,103904,0
2011-09-19,3.8349,4.2756,3.8349,3.8613,34608,0
2011-09-20,3.8788,3.8965,3.6495,3.6672,29804,0
2011-09-21,3.685,3.7465,3.6409,3.6585,45232,0
2011-09-22,3.588,3.676,3.5439,3.5526,60903,0
2011-09-23,3.6409,3.6409,3.4823,3.4998,79787,0
2011-09-26,3.5261,3.6056,3.5261,3.5792,414603,0
2011-09-27,3.6322,3.764,3.5792,3.685,51048,0
2011-09-28,3.676,3.685,3.438,3.4469,33945,0
2011-09-29,3.5176,3.5704,3.3056,3.4558,62112,0
2011-09-30,3.4733,3.5085,3.3765,3.3941,45282,0
2011-10-03,3.3765,3.6231,3.2882,3.3056,90836,0
2011-10-04,3.3498,3.6937,3.1648,3.6495,145672,0
2011-10-05,3.6409,3.685,3.4469,3.5969,56993,0
2011-10-06,3.4558,3.6937,3.4558,3.676,303483,0
2011-10-07,3.6056,3.7202,3.4733,3.5176,48176,0
2011-10-10,3.6231,3.6495,3.438,3.6495,71803,0
2011-10-11,3.6056,3.7555,3.5792,3.7555,48958,0
2011-10-12,3.7025,3.8788,3.7025,3.8701,65283,0
2011-10-13,3.8435,3.8523,3.7555,3.8435,15369,0
2011-10-14,3.8701,3.9584,3.7202,3.9584,41168,0
2011-10-17,3.9142,3.9142,3.6322,3.6409,36924,0
2011-10-18,3.6672,3.8788,3.5526,3.7996,54107,0
2011-10-19,3.8259,3.8259,3.5704,3.5792,62978,0
2011-10-20,3.6056,3.6672,3.5439,3.5526,29612,0
2011-10-21,3.6056,3.7289,3.5792,3.685,58867,0
2011-10-24,3.7202,3.9495,3.7202,3.923,36474,0
2011-10-25,3.8349,3.967,3.7025,3.7996,46002,0
2011-10-26,3.8965,3.967,3.8259,3.967,62901,0
2011-10-27,4.0817,4.4167,4.0022,4.4167,118779,0
2011-10-28,4.1168,4.5666,4.0199,4.5399,67874,0
2011-10-31,4.5754,4.5754,4.1961,4.2578,55553,0
2011-11-01,3.923,4.1696,3.923,3.9756,65899,0
2011-11-02,4.0552,4.1874,3.8965,4.1521,52510,0
2011-11-03,4.1696,4.4522,4.0727,4.3989,42714,0
2011-11-04,4.3549,4.3549,4.2314,4.2578,16474,0
2011-11-07,4.1435,4.2756,4.0463,4.2228,24638,0
2011-11-08,4.2228,4.4076,4.0552,4.3813,42419,0
2011-11-09,4.2756,4.2756,3.9405,3.967,54211,0
2011-11-10,4.0639,4.1874,4.0199,4.0727,21085,0
2011-11-11,4.1082,4.311,4.0639,4.2845,44020,0
2011-11-14,4.2845,4.3374,4.1257,4.1696,57387,0
2011-11-15,4.1696,4.2403,4.1521,4.1874,50283,0
2011-11-16,4.1435,4.4076,4.0817,4.1082,42465,0
2011-11-17,4.0817,4.1696,4.011,4.0639,35712,0
2011-11-18,4.0993,4.1874,4.0199,4.1082,47172,0
2011-11-21,4.0377,4.0904,3.9316,3.967,56489,0
2011-11-22,3.9495,4.0639,3.8613,3.8965,53302,0
2011-11-23,3.8701,4.0552,3.8085,3.8085,98466,0
2011-11-25,3.764,3.8877,3.7289,3.7289,46992,0
2011-11-28,3.9495,4.0817,3.8171,4.0022,89755,0
2011-11-29,4.011,4.0727,3.8788,4.0199,54688,0
2011-11-30,4.1521,4.4076,4.0993,4.4076,117426,0
2011-12-01,4.3019,4.3461,4.0904,4.1961,66414,0
2011-12-02,4.1257,4.3813,4.1257,4.3724,68177,0
2011-12-05,4.4254,4.4522,4.2845,4.4076,74936,0
2011-12-06,4.4076,4.4341,4.311,4.3724,58112,0
2011-12-07,4.3724,4.3813,4.311,4.3374,31927,0
2011-12-08,4.3374,4.3374,4.0727,4.0993,37186,0
2011-12-09,4.1168,4.4076,4.1168,4.3902,242974,0
2011-12-12,4.2845,4.4076,4.2578,4.3902,34309,0
2011-12-13,4.4254,4.4607,4.1786,4.2314,42774,0
2011-12-14,4.1786,4.3813,4.1521,4.3374,74536,0
2011-12-15,4.3813,4.4076,4.2491,4.4076,35778,0
2011-12-16,4.3195,4.3549,4.2137,4.3374,146881,0
2011-12-19,4.3724,4.4076,4.2403,4.2491,43615,0
2011-12-20,4.3549,4.6369,4.3286,4.5842,73947,0
2011-12-21,4.5666,4.6458,4.4959,4.5576,26214,0
2011-12-22,4.5842,4.5842,4.2756,4.3724,32562,0
2011-12-23,4.3549,4.3902,4.3195,4.3902,44673,0
2011-12-27,4.311,4.3724,4.2756,4.3195,17679,0
2011-12-28,4.2756,4.2756,4.1435,4.161,20106,0
2011-12-29,4.161,4.2845,4.161,4.2578,23388,0
2011-12-30,4.2491,4.2668,4.1435,4.1786,51915,0
2012-01-03,4.2228,4.3813,4.1257,4.1696,363564,0
2012-01-04,4.1345,4.1874,3.967,4.0463,1898365,0
2012-01-05,4.0639,4.3813,4.011,4.2845,61857,0
2012-01-06,4.2932,4.2932,4.1082,4.205,118577,0
2012-01-09,4.2756,4.4871,4.1786,4.3724,125401,0
2012-01-10,4.2756,4.5666,4.2756,4.5666,134428,0
2012-01-11,4.4429,4.5576,4.4076,4.5576,27010,0
2012-01-12,4.5666,4.5842,4.4429,4.5842,48859,0
2012-01-13,4.4782,4.5842,4.4167,4.5576,42971,0
2012-01-17,4.4959,4.5929,4.4607,4.4871,71860,0
2012-01-18,4.4871,4.5488,4.3724,4.5399,44643,0
2012-01-19,4.5312,4.6193,4.4959,4.6019,12498,0
2012-01-20,4.5929,4.6193,4.4607,4.5488,62959,0
2012-01-23,4.5224,4.6369,4.5049,4.5049,52522,0
2012-01-24,4.6281,4.6369,4.4607,4.5842,48188,0
2012-01-25,4.6019,4.6193,4.5312,4.5399,33195,0
2012-01-26,4.5399,4.6019,4.4959,4.5399,27711,0
2012-01-27,4.4871,4.5666,4.4254,4.5136,21650,0
2012-01-30,4.4607,4.4607,4.3195,4.3195,417765,0
2012-01-31,4.3374,4.4167,4.2228,4.3724,35802,0
2012-02-01,4.3639,4.5576,4.3639,4.4429,75507,0
2012-02-02,4.4694,4.831,4.4429,4.7428,660098,0
2012-02-03,4.831,5.1308,4.6899,5.0424,85708,0
2012-02-06,5.0513,5.1308,4.9722,5.0424,36476,0
2012-02-07,5.0248,5.0339,4.8396,4.8927,63845,0
2012-02-08,4.9014,4.9544,4.8396,4.9365,98387,0
2012-02-09,4.9455,4.9632,4.8133,4.8133,32729,0
2012-02-10,4.7603,4.866,4.6547,4.6634,41059,0
2012-02-13,4.6986,4.7955,4.6458,4.7781,24236,0
2012-02-14,4.7428,4.875,4.4522,4.6193,44973,0
2012-02-15,4.7428,4.7428,4.5224,4.5399,31786,0
2012-02-16,4.5488,4.7694,4.5399,4.7694,17031,0
2012-02-17,4.7781,4.7868,4.6899,4.6986,34652,0
2012-02-21,4.6193,4.7868,4.6193,4.6634,367827,0
2012-02-22,4.6723,4.7076,4.5754,4.5842,37538,0
2012-02-23,4.5136,4.7781,4.4959,4.7076,55021,0
2012-02-24,4.6634,4.8487,4.5842,4.6811,61666,0
2012-02-27,4.6369,4.7603,4.6281,4.6899,34767,0
2012-02-28,4.6811,4.7694,4.6281,4.6281,56883,0
2012-02-29,4.6547,4.7868,4.6281,4.6281,71668,0
2012-03-01,4.6369,4.831,4.6281,4.7781,49509,0
2012-03-02,4.8047,4.9544,4.6811,4.8487,138850,0
2012-03-05,4.8047,4.9191,4.8047,4.8927,97972,0
2012-03-06,4.8133,4.9191,4.7076,4.7428,52563,0
2012-03-07,4.7339,4.8839,4.7162,4.866,34735,0
2012-03-08,5.0602,5.0602,4.8133,4.9632,33559,0
2012-03-09,4.9632,5.2364,4.9632,5.0954,115936,0
2012-03-12,5.113,5.1484,5.0513,5.1043,246995,0
2012-03-13,5.1747,5.3335,5.1571,5.2806,1399116,0
2012-03-14,5.307,5.3246,5.166,5.2717,271177,0
2012-03-15,5.2894,5.5273,5.2364,5.4922,387611,0
2012-03-16,5.4832,5.7301,5.4038,5.6421,388970,0
2012-03-19,5.6244,5.7742,5.5716,5.6421,387266,0
2012-03-20,5.5716,5.589,5.4392,5.4746,219018,0
2012-03-21,5.5096,5.6156,5.4832,5.5184,47626,0
2012-03-22,5.4566,5.501,5.3422,5.3951,67442,0
2012-03-23,5.4566,5.4832,5.3688,5.4746,34100,0
2012-03-26,5.545,5.6244,5.4482,5.545,66878,0
2012-03-27,5.5624,5.6244,5.4658,5.589,82326,0
2012-03-28,5.6156,5.695,5.4832,5.6773,36348,0
2012-03-29,5.6066,5.6066,5.5716,5.5978,14841,0
2012-03-30,5.6595,5.695,5.5363,5.6686,89522,0
2012-04-02,5.6686,5.9592,5.6595,5.9504,147598,0
2012-04-03,5.9682,5.9858,5.7742,5.9418,151898,0
2012-04-04,5.8356,5.9152,5.7125,5.7566,66848,0
2012-04-05,5.7476,5.9504,5.7476,5.9152,29986,0
2012-04-09,5.7036,5.9064,5.6421,5.8356,83143,0
2012-04-10,5.8271,5.8536,5.5978,5.6066,67169,0
2012-04-11,5.6421,5.6859,5.5096,5.6595,52772,0
2012-04-12,5.6421,5.7476,5.6066,5.6859,35485,0
2012-04-13,5.6859,5.6859,5.3774,5.4216,65604,0
2012-04-16,5.4658,5.5803,5.3599,5.5716,42841,0
2012-04-17,5.6244,5.783,5.545,5.7125,41183,0
2012-04-18,5.6595,5.6595,5.4392,5.4658,24268,0
2012-04-19,5.5184,5.545,5.3512,5.3774,220714,0
2012-04-20,5.4658,5.7036,5.3951,5.5716,62349,0
2012-04-23,5.4392,5.5273,5.3158,5.4038,50885,0
2012-04-24,5.4038,5.7654,5.3335,5.7214,77939,0
2012-04-25,5.7654,5.9064,5.6686,5.8356,40380,0
2012-04-26,5.8271,5.9504,5.739,5.8007,57639,0
2012-04-27,5.8536,5.8977,5.589,5.8977,35180,0
2012-04-30,5.8714,5.9504,5.8181,5.9418,101514,0
2012-05-01,5.9331,6.0386,5.5803,5.633,107106,0
2012-05-02,5.5978,5.7919,5.4126,5.783,93061,0
2012-05-03,5.7742,5.9504,5.7654,5.8799,50866,0
2012-05-04,5.8095,6.0386,5.783,5.783,338906,0
2012-05-07,5.7566,5.783,5.695,5.7214,29940,0
2012-05-08,5.6773,5.8977,5.6773,5.8888,42340,0
2012-05-09,5.8271,5.9064,5.8271,5.8714,30340,0
2012-05-10,5.9504,5.9592,5.7654,5.924,35228,0
2012-05-11,5.8447,5.9331,5.8447,5.9152,55827,0
2012-05-14,5.8181,5.9504,5.7476,5.8624,63605,0
2012-05-15,5.8888,5.8888,5.7742,5.8007,24108,0
2012-05-16,5.8536,5.8536,5.6421,5.6421,42903,0
2012-05-17,5.6421,5.7301,5.6421,5.6595,21079,0
2012-05-18,5.6421,5.7654,5.6421,5.6773,74945,0
2012-05-21,5.7301,5.7566,5.6421,5.7476,54273,0
2012-05-22,5.7476,5.7476,5.4922,5.5184,30665,0
2012-05-23,5.4303,5.5184,5.2538,5.4922,50275,0
2012-05-24,5.5273,5.5273,5.4216,5.4832,33027,0
2012-05-25,5.4832,5.5096,5.3774,5.3864,25375,0
2012-05-29,5.4482,5.4922,5.3246,5.4126,73815,0
2012-05-30,5.3422,5.4482,5.3422,5.3422,38617,0
2012-05-31,5.307,5.501,5.307,5.4303,362164,0
2012-06-01,5.2629,5.4392,5.2629,5.3246,56443,0
2012-06-04,5.3422,5.4216,5.2894,5.3774,68596,0
2012-06-05,5.3599,5.3951,5.2717,5.3951,37515,0
2012-06-06,5.4303,5.4658,5.3422,5.4482,84986,0
2012-06-07,5.5363,5.5363,5.3774,5.3864,48665,0
2012-06-08,5.3599,5.4038,5.3335,5.3864,91068,0
2012-06-11,5.4566,5.4566,5.298,5.298,72437,0
2012-06-12,5.298,5.3599,5.2455,5.3599,22784,0
2012-06-13,5.3246,5.5096,5.3158,5.3422,84929,0
2012-06-14,5.3335,5.4658,5.3246,5.4392,41859,0
2012-06-15,5.4216,5.5096,5.3951,5.4482,75130,0
2012-06-18,5.3864,5.4038,5.3246,5.3512,67565,0
2012-06-19,5.3774,5.4658,5.3335,5.4216,57858,0
2012-06-20,5.4216,5.4216,5.3422,5.3599,49410,0
2012-06-21,5.3422,5.3599,5.2455,5.2538,79903,0
2012-06-22,5.307,5.4832,5.307,5.4392,135562,0
2012-06-25,5.3335,5.4658,5.3246,5.4392,43042,0
2012-06-26,5.4746,5.5716,5.3774,5.5363,25407,0
2012-06-27,5.545,5.695,5.5096,5.695,40267,0
2012-06-28,5.633,5.7214,5.6244,5.7036,10955,0
2012-06-29,5.7919,5.7919,5.6421,5.7301,70560,0
2012-07-02,5.7301,5.7742,5.6773,5.7654,49708,0
2012-07-03,5.783,5.9064,5.7214,5.9064,13435,0
2012-07-05,5.8624,5.8799,5.6773,5.7919,16521,0
2012-07-06,5.7125,5.8181,5.6244,5.6595,16945,0
2012-07-09,5.6244,5.6508,5.5539,5.6508,9067,0
2012-07-10,5.7125,5.7742,5.6244,5.7036,23337,0
2012-07-11,5.695,5.9064,5.6859,5.8888,33930,0
2012-07-12,5.8536,6.0033,5.8007,5.977,53691,0
2012-07-13,5.9858,6.0124,5.9592,6.0124,31310,0
2012-07-16,5.695,6.0124,5.695,5.9592,38681,0
2012-07-17,6.0209,6.0386,5.8624,6.0209,13405,0
2012-07-18,6.0033,6.0386,5.9504,6.0124,16899,0
2012-07-19,6.0124,6.0124,5.5716,5.6421,42115,0
2012-07-20,5.5803,5.695,5.4482,5.5803,55765,0
2012-07-23,5.4746,5.4746,5.3774,5.3774,73693,0
2012-07-24,5.4126,5.4126,5.2455,5.2629,23995,0
2012-07-25,5.3158,5.4922,5.2455,5.3512,29176,0
2012-07-26,5.307,5.4658,5.2894,5.3599,12266,0
2012-07-27,5.3688,5.7214,5.2726,5.7036,41204,0
2012-07-30,5.7125,5.7742,5.3864,5.4392,16783,0
2012-07-31,5.4303,5.5624,5.3774,5.4038,35850,0
2012-08-01,5.4482,5.4746,5.2538,5.2538,77663,0
2012-08-02,5.2455,5.3688,5.166,5.3422,55893,0
2012-08-03,5.3951,5.5716,5.2277,5.3158,45082,0
2012-08-06,5.3422,5.3951,5.2717,5.3422,23758,0
2012-08-07,5.3688,5.3951,5.2629,5.3774,25956,0
2012-08-08,5.3512,5.5624,5.3246,5.4038,11564,0
2012-08-09,5.4126,5.5184,5.3643,5.4746,7645,0
2012-08-10,5.4922,5.6244,5.3774,5.5803,52531,0
2012-08-13,5.5978,5.7654,5.5273,5.5803,13860,0
2012-08-14,5.5978,5.633,5.3688,5.4126,14946,0
2012-08-15,5.3864,5.6595,5.3335,5.6244,19087,0
2012-08-16,5.6421,5.8271,5.5184,5.783,17042,0
2012-08-17,5.7654,5.902,5.6156,5.8181,40527,0
2012-08-20,5.8624,5.8624,5.5624,5.7125,27814,0
2012-08-21,5.7301,5.8624,5.7301,5.8095,20835,0
2012-08-22,5.8181,5.8356,5.6244,5.7125,6509,0
2012-08-23,5.783,5.8181,5.6859,5.7654,16752,0
2012-08-24,5.7301,5.8447,5.5978,5.7566,42887,0
2012-08-27,5.7654,5.7654,5.7125,5.7476,6792,0
2012-08-28,5.6595,5.8714,5.6244,5.8624,30671,0
2012-08-29,5.8799,5.9418,5.8624,5.8888,19383,0
2012-08-30,5.8356,5.8977,5.7742,5.8536,11826,0
2012-08-31,5.924,5.924,5.7566,5.8271,37671,0
2012-09-04,5.8447,5.9152,5.7301,5.8714,61774,0
2012-09-05,5.8181,5.8181,5.739,5.7919,37616,0
2012-09-06,5.8181,5.977,5.7919,5.8624,59050,0
2012-09-07,5.9152,5.9592,5.7742,5.9592,21157,0
2012-09-10,5.924,5.9858,5.8356,5.9331,19137,0
2012-09-11,5.9418,5.9946,5.9285,5.9946,13209,0
2012-09-12,5.9946,5.9946,5.8624,5.9504,16628,0
2012-09-13,5.9331,6.3032,5.9331,6.2678,48569,0
2012-09-14,6.2943,6.2943,6.0828,6.1797,56700,0
2012-09-17,6.1622,6.1622,5.977,6.118,22348,0
2012-09-18,6.1004,6.1533,6.0033,6.0299,31413,0
2012-09-19,6.0563,6.0563,5.8447,5.8799,28354,0
2012-09-20,5.8624,5.8624,5.7301,5.7654,13463,0
2012-09-21,5.8977,6.0648,5.805,6.0648,93785,0
2012-09-24,6.0563,6.2767,6.0563,6.1708,21381,0
2012-09-25,6.1975,6.2503,6.0828,6.1004,55114,0
2012-09-26,6.1357,6.2326,6.1357,6.1708,53074,0
2012-09-27,6.0917,6.2591,6.0828,6.2503,54894,0
2012-09-28,6.1975,6.2151,5.9504,6.118,24369,0
2012-10-01,6.1797,6.2503,5.9946,6.1797,16215,0
2012-10-02,6.2238,6.2943,6.0563,6.2591,27863,0
2012-10-03,6.2503,6.3295,6.1708,6.2591,55965,0
2012-10-04,6.2591,6.2678,6.1533,6.1708,51219,0
2012-10-05,6.1797,6.1842,6.1004,6.118,15862,0
2012-10-08,6.0739,6.0871,6.0124,6.0563,9609,0
2012-10-09,6.0476,6.0648,5.9331,5.9504,13263,0
2012-10-10,6.0033,6.0033,5.8888,5.9418,18648,0
2012-10-11,6.0033,6.0124,5.8977,5.9418,22400,0
2012-10-12,5.924,5.924,5.7919,5.8181,8180,0
2012-10-15,5.8536,6.0476,5.7566,6.0209,18168,0
2012-10-16,5.7742,6.0739,5.7742,5.9504,6622,0
2012-10-17,5.8977,5.977,5.6859,5.977,17389,0
2012-10-18,5.9682,5.9682,5.8624,5.8624,6825,0
2012-10-19,5.8181,5.9946,5.7919,5.7919,47818,0
2012-10-22,5.8007,5.924,5.7742,5.8536,35708,0
2012-10-23,5.8095,5.9152,5.7476,5.7566,9677,0
2012-10-24,5.8007,5.8799,5.7919,5.8271,8486,0
2012-10-25,5.8624,5.9064,5.7476,5.9064,15260,0
2012-10-26,5.924,5.924,5.6859,5.7301,5646,0
2012-10-31,5.6421,5.8714,5.6421,5.8095,21753,0
2012-11-01,5.8007,5.8007,5.6686,5.7301,27181,0
2012-11-02,5.7654,5.7654,5.6421,5.6773,27563,0
2012-11-05,5.6595,5.9858,5.6595,5.8799,18533,0
2012-11-06,5.8888,5.9064,5.739,5.8356,15917,0
2012-11-07,5.7654,5.7654,5.4303,5.6066,89519,0
2012-11-08,5.7214,5.9504,5.6595,5.739,70255,0
2012-11-09,5.5978,5.7476,5.5978,5.6686,9255,0
2012-11-12,5.6686,5.8007,5.5539,5.7301,19298,0
2012-11-13,5.6421,5.7742,5.6421,5.7742,16991,0
2012-11-14,5.7919,5.8095,5.6156,5.6421,32979,0
2012-11-15,5.6244,5.7742,5.6066,5.6156,11761,0
2012-11-16,5.4832,5.739,5.4832,5.6595,32103,0
2012-11-19,5.7036,5.8714,5.7036,5.7301,21208,0
2012-11-20,5.6859,5.8271,5.6859,5.7476,15997,0
2012-11-21,5.7476,5.8356,5.6859,5.7566,23292,0
2012-11-23,5.783,5.9504,5.739,5.7566,10957,0
2012-11-26,5.7566,5.8799,5.7301,5.7919,16369,0
2012-11-27,5.8007,5.8624,5.7742,5.8624,12541,0
2012-11-28,5.8271,6.0386,5.783,6.0124,15708,0
2012-11-29,6.0739,6.0739,5.9504,6.0124,74406,0
2012-11-30,6.1268,6.1708,5.961,6.0033,31586,0
2012-12-03,6.0124,6.0124,5.8799,5.924,11102,0
2012-12-04,5.9064,6.0124,5.8095,6.0033,11591,0
2012-12-05,6.0386,6.0386,5.8624,5.9682,20177,0
2012-12-06,5.8536,6.0209,5.8536,6.0209,4138,0
2012-12-07,6.0386,6.0386,5.8356,5.9152,28006,0
2012-12-10,5.9152,5.9858,5.783,5.9858,13408,0
2012-12-11,6.0299,6.1268,5.9946,6.1091,35027,0
2012-12-12,6.0209,6.0648,5.9858,5.9858,24209,0
2012-12-13,6.1091,6.1091,6.0386,6.0563,6290,0
2012-12-14,6.0209,6.0209,5.9064,5.9946,24999,0
2012-12-17,6.1622,6.1708,5.9946,6.1357,19178,0
2012-12-18,6.1268,6.1975,6.0563,6.1708,34483,0
2012-12-19,6.0828,6.1708,6.0476,6.1708,26277,0
2012-12-20,6.1004,6.1797,6.1004,6.1622,27361,0
2012-12-21,6.1622,6.2151,6.0256,6.0476,121740,0
2012-12-24,6.0739,6.0739,5.924,6.0299,4273,0
2012-12-26,6.0299,6.1708,5.9858,6.0563,11831,0
2012-12-27,5.9592,6.0386,5.9504,5.9858,10287,0
2012-12-28,5.9592,6.0209,5.9504,5.977,21239,0
2012-12-31,5.9858,6.1708,5.9682,6.1533,27456,0
2013-01-02,6.1886,6.2591,6.0828,6.1975,192082,0
2013-01-03,6.1268,6.1708,6.0648,6.1533,40176,0
2013-01-04,6.1533,6.1708,6.0871,6.1622,25055,0
2013-01-07,6.118,6.1443,6.0917,6.1268,8515,0
2013-01-08,6.1004,6.1268,6.0209,6.0739,7233,0
2013-01-09,6.1091,6.1708,6.0299,6.1091,28912,0
2013-01-10,6.1091,6.1443,5.9682,6.118,23998,0
2013-01-11,6.1357,6.1443,6.0563,6.0828,7230,0
2013-01-14,6.0739,6.1268,5.9946,6.0299,11643,0
2013-01-15,6.0739,6.1268,5.9858,6.0386,33426,0
2013-01-16,6.0386,6.1357,5.9946,6.0124,14345,0
2013-01-17,6.0476,6.1091,5.9858,6.0648,11192,0
2013-01-18,6.118,6.1268,6.0648,6.118,18759,0
2013-01-22,6.0917,6.1622,6.0739,6.1268,22382,0
2013-01-23,6.0828,6.1268,6.0386,6.0386,198470,0
2013-01-24,6.0299,6.1091,5.9331,5.9682,19079,0
2013-01-25,6.0209,6.0739,5.8095,5.8181,111343,0
2013-01-28,5.8447,5.9946,5.7476,5.7742,85148,0
2013-01-29,5.8624,5.9418,5.8007,5.9331,31507,0
2013-01-30,5.9064,5.9064,5.7566,5.8007,28639,0
2013-01-31,5.7919,5.7919,5.6595,5.739,72062,0
2013-02-01,5.6595,5.8799,5.6595,5.8271,79257,0
2013-02-04,5.8271,5.8888,5.6686,5.7566,68632,0
2013-02-05,5.7742,5.9418,5.7742,5.8447,35553,0
2013-02-06,5.8181,6.0917,5.7919,5.9682,27497,0
2013-02-07,6.0209,6.0209,5.9152,5.9592,6071,0
2013-02-08,5.9682,6.0209,5.9504,5.9858,10686,0
2013-02-11,5.9682,6.1797,5.9504,6.1708,52002,0
2013-02-12,6.1622,6.1797,6.0396,6.1357,19463,0
2013-02-13,6.1708,6.1797,6.0033,6.0476,277184,0
2013-02-14,6.1091,6.1974,5.7301,5.9064,68265,0
2013-02-15,5.9331,6.1091,5.9331,6.0563,39979,0
2013-02-19,6.0563,6.1087,5.9592,6.0386,11708,0
2013-02-20,6.0386,6.0386,5.7476,5.7919,32055,0
2013-02-21,5.8181,5.924,5.8181,5.9064,9432,0
2013-02-22,5.9504,6.0209,5.8271,5.8624,38345,0
2013-02-25,5.8799,5.9504,5.6595,5.6595,29195,0
2013-02-26,5.6859,5.8352,5.6859,5.7919,20888,0
2013-02-27,5.783,5.9152,5.783,5.8271,41799,0
2013-02-28,5.8888,5.9592,5.8271,5.9592,34529,0
2013-03-01,5.8714,5.977,5.8714,5.9592,20316,0
2013-03-04,5.924,5.9682,5.8447,5.8977,29783,0
2013-03-05,5.9682,5.9858,5.9064,5.9418,9361,0
2013-03-06,5.9418,6.0299,5.8536,5.8977,3148,0
2013-03-07,5.9152,6.0739,5.9152,6.0739,7273,0
2013-03-08,6.1443,6.1708,6.0124,6.1533,153609,0
2013-03-11,6.1224,6.2237,6.0739,6.1975,76042,0
2013-03-12,6.1268,6.2151,6.1268,6.1886,33184,0
2013-03-13,6.1886,6.2591,6.1708,6.1886,29156,0
2013-03-14,6.1708,6.2151,6.1622,6.1797,22037,0
2013-03-15,6.1708,6.2061,6.1357,6.1443,104325,0
2013-03-18,6.1004,6.1357,6.1004,6.1268,29361,0
2013-03-19,6.1622,6.1622,6.1004,6.1091,12276,0
2013-03-20,6.1533,6.1533,6.1004,6.1357,12153,0
2013-03-21,6.0739,6.1004,5.9858,6.0299,13542,0
2013-03-22,6.0299,6.1268,6.0033,6.0563,7834,0
2013-03-25,6.0828,6.1004,5.9331,5.9946,14279,0
2013-03-26,6.0386,6.0386,5.8714,5.9682,6314,0
2013-03-27,5.8714,5.9331,5.8447,5.8977,5288,0
2013-03-28,5.9592,5.9858,5.8181,5.9331,18716,0
2013-04-01,5.9064,5.9064,5.8181,5.8181,45700,0
2013-04-02,5.8356,5.8624,5.5978,5.6066,47479,0
2013-04-03,5.633,5.7214,5.5671,5.7036,39465,0
2013-04-04,5.695,5.7301,5.6792,5.7301,22293,0
2013-04-05,5.6686,5.7301,5.6244,5.6859,17472,0
2013-04-08,5.7301,5.7476,5.6859,5.739,5294,0
2013-04-09,5.7742,5.8181,5.7125,5.7301,19790,0
2013-04-10,5.8447,5.9331,5.7831,5.9152,13485,0
2013-04-11,5.924,6.1004,5.8624,6.0563,20038,0
2013-04-12,5.8977,5.9418,5.8977,5.9152,6092,0
2013-04-15,5.8624,5.8624,5.7654,5.7654,46108,0
2013-04-16,5.8007,5.9504,5.8007,5.924,14647,0
2013-04-17,5.8624,5.8624,5.7566,5.8181,34237,0
2013-04-18,5.8536,5.8536,5.7654,5.8181,23764,0
2013-04-19,5.8181,5.9064,5.8181,5.8888,16540,0
2013-04-22,5.8356,5.8536,5.7919,5.8447,8541,0
2013-04-23,5.9152,5.977,5.8181,5.9592,11916,0
2013-04-24,5.9331,5.9331,5.8181,5.8977,7083,0
2013-04-25,5.9682,5.9682,5.8447,5.8888,3770,0
2013-04-26,5.8888,5.8888,5.7919,5.8181,22713,0
2013-04-29,5.8007,5.8356,5.695,5.783,49861,0
2013-04-30,5.7742,5.8007,5.7301,5.7919,22143,0
2013-05-01,5.7566,5.7742,5.7214,5.7742,93637,0
2013-05-02,5.7742,5.8888,5.7742,5.8271,25232,0
2013-05-03,5.9064,6.0124,5.9064,5.9418,16692,0
2013-05-06,5.9682,5.9682,5.9064,5.9504,8396,0
2013-05-07,5.9682,6.0739,5.849,6.0648,19441,0
2013-05-08,6.1135,6.1135,6.0386,6.0739,9049,0
2013-05-09,6.0828,6.1708,6.0563,6.1268,77534,0
2013-05-10,6.1533,6.1708,6.0648,6.1533,15328,0
2013-05-13,6.1004,6.1224,6.0386,6.0739,3384,0
2013-05-14,6.0299,6.0648,5.9682,6.0563,19935,0
2013-05-15,6.0563,6.1091,5.9682,6.0739,14805,0
2013-05-16,6.0739,6.1004,5.9513,6.1004,10397,0
2013-05-17,6.1004,6.1357,6.0124,6.1268,31361,0
2013-05-20,6.1004,6.2503,6.1004,6.2414,26792,0
2013-05-21,6.2326,6.2326,6.0033,6.118,13536,0
2013-05-22,6.1091,6.1622,6.0033,6.0739,16350,0
2013-05-23,6.0299,6.1048,5.8308,5.977,9034,0
2013-05-24,5.9592,6.1091,5.9592,6.1004,7313,0
2013-05-28,6.1533,6.2414,6.0386,6.1622,63927,0
2013-05-29,6.1443,6.1443,5.8799,6.0476,11874,0
2013-05-30,6.0828,6.1268,6.0299,6.1004,4294,0
2013-05-31,6.0468,6.0642,5.9139,5.9491,13051,0
2013-06-03,6.0476,6.1357,5.9331,6.0386,83452,0
2013-06-04,6.1268,6.1708,6.0386,6.1091,25416,0
2013-06-05,6.1004,6.118,5.9682,5.9682,47469,0
2013-06-06,5.9504,6.0648,5.9418,6.0299,19322,0
2013-06-07,6.0476,6.0476,5.9504,5.9946,12427,0
2013-06-10,5.9946,6.0648,5.9504,6.0648,12793,0
2013-06-11,5.9946,6.0648,5.9064,5.9152,10989,0
2013-06-12,5.9504,6.0404,5.9064,5.9064,13564,0
2013-06-13,5.8888,6.0386,5.8888,6.0386,9634,0
2013-06-14,6.0209,6.0476,5.9858,5.9858,9384,0
2013-06-17,6.0563,6.0563,5.8977,5.9858,27127,0
2013-06-18,6.0648,6.1533,5.9946,6.1357,19570,0
2013-06-19,6.118,6.1357,5.9592,6.0299,14199,0
2013-06-20,5.9682,5.9682,5.783,5.8181,16202,0
2013-06-21,5.8447,6.0299,5.7566,6.0124,88099,0
2013-06-24,5.9418,5.9682,5.8181,5.8624,22225,0
2013-06-25,5.9331,6.0124,5.924,5.9858,19792,0
2013-06-26,6.0209,6.0209,5.9592,5.9858,21615,0
2013-06-27,6.0033,6.0648,5.924,6.0386,17082,0
2013-06-28,6.0453,6.1956,5.9301,6.1956,148815,0
2013-07-01,6.1708,6.2591,6.118,6.2414,36034,0
2013-07-02,6.2151,6.2151,6.0431,6.1533,20325,0
2013-07-03,6.118,6.1797,6.118,6.1797,9070,0
2013-07-05,6.2591,6.2943,6.1091,6.2943,33159,0
2013-07-08,6.2591,6.3648,6.2591,6.3385,138649,0
2013-07-09,6.3472,6.3824,6.2767,6.3824,31844,0
2013-07-10,6.3472,6.3912,6.3032,6.3207,22446,0
2013-07-11,6.3912,6.3912,6.3032,6.3385,57954,0
2013-07-12,6.3118,6.3912,6.2855,6.3824,168885,0
2013-07-15,6.3912,6.5236,6.3736,6.5058,46028,0
2013-07-16,6.3912,6.4707,6.3912,6.4443,32353,0
2013-07-17,6.4617,6.5147,6.4001,6.4884,8780,0
2013-07-18,6.4884,6.5236,6.4884,6.5147,16117,0
2013-07-19,6.5147,6.6117,6.5147,6.6027,40919,0
2013-07-22,6.5765,6.6649,6.5765,6.6649,26379,0
2013-07-23,6.6557,6.6557,6.5147,6.5852,25081,0
2013-07-24,6.6204,6.6997,6.4627,6.6822,25356,0
2013-07-25,6.5697,6.744,6.5697,6.744,21089,0
2013-07-26,6.6734,6.7616,6.6293,6.7174,15693,0
2013-07-29,6.7263,6.7263,6.5676,6.5941,43051,0
2013-07-30,6.5676,6.6027,6.4357,6.4617,23593,0
2013-07-31,6.497,6.6027,6.4357,6.4794,19374,0
2013-08-01,6.5588,6.5588,6.4707,6.5147,50485,0
2013-08-02,6.4443,6.5412,6.4443,6.4884,36903,0
2013-08-05,6.497,6.5852,6.4528,6.5058,18645,0
2013-08-06,6.5058,6.5147,6.4001,6.4001,130787,0
2013-08-07,6.4617,6.4617,6.2503,6.356,67495,0
2013-08-08,6.3472,6.3823,6.3119,6.356,10009,0
2013-08-09,6.356,6.4001,6.2591,6.2767,60530,0
2013-08-12,6.2238,6.4617,6.215,6.3119,27205,0
2013-08-13,6.3472,6.3472,6.2767,6.3032,34703,0
2013-08-14,6.2767,6.3207,6.2678,6.3118,25959,0
2013-08-15,6.2591,6.2591,6.1268,6.1886,46263,0
2013-08-16,6.1797,6.2326,6.1268,6.2238,35562,0
2013-08-19,6.1797,6.2238,6.1004,6.1268,20390,0
2013-08-20,6.118,6.2238,6.118,6.2238,23657,0
2013-08-21,6.206,6.3212,6.1795,6.2415,20594,0
2013-08-22,6.3655,6.516,6.2769,6.516,171490,0
2013-08-23,6.5071,6.5336,6.3829,6.4628,11149,0
2013-08-26,6.5492,6.5492,6.3743,6.3829,8993,0
2013-08-27,6.2858,6.2858,6.144,6.144,43548,0
2013-08-28,6.2858,6.2858,6.1707,6.1795,15905,0
2013-08-29,6.1177,6.2504,6.1177,6.2504,16749,0
2013-08-30,6.2488,6.2488,6.1066,6.1153,36919,0
2013-09-03,6.153,6.2858,5.976,6.0642,24154,0
2013-09-04,6.0555,6.144,6.0201,6.0822,17841,0
2013-09-05,6.0734,6.268,6.0555,6.215,24913,0
2013-09-06,6.2504,6.3212,6.1263,6.2238,25014,0
2013-09-09,6.2415,6.4453,6.2415,6.4096,28636,0
2013-09-10,6.3655,6.4187,6.3478,6.392,14204,0
2013-09-11,6.3829,6.3829,6.2327,6.3123,13729,0
2013-09-12,6.206,6.2593,6.206,6.2593,7257,0
2013-09-13,6.2858,6.2858,6.1884,6.2769,7448,0
2013-09-16,6.33,6.33,6.2327,6.2769,21890,0
2013-09-17,6.268,6.3566,6.2593,6.3478,12688,0
2013-09-18,6.3478,6.3655,6.2769,6.33,26503,0
2013-09-19,6.33,6.33,6.2415,6.3036,5351,0
2013-09-20,6.3036,6.4274,6.268,6.4008,82692,0
2013-09-23,6.6124,6.7461,6.3867,6.7019,21409,0
2013-09-24,6.7284,6.764,6.6666,6.7019,24400,0
2013-09-25,6.6575,6.693,6.4806,6.5957,8809,0
2013-09-26,6.6133,6.6133,6.4628,6.5336,8018,0
2013-09-27,6.4806,6.7195,6.339,6.6488,13441,0
2013-09-30,6.5066,6.7997,6.4976,6.7997,42018,0
2013-10-01,6.7549,6.7549,6.6044,6.7195,45236,0
2013-10-02,6.6755,6.6755,6.4628,6.4983,19651,0
2013-10-03,6.4628,6.516,6.4628,6.4716,15720,0
2013-10-04,6.4538,6.4538,6.4187,6.4365,8359,0
2013-10-07,6.3566,6.4274,6.3123,6.3829,25912,0
2013-10-08,6.3566,6.4096,6.3566,6.3743,20331,0
2013-10-09,6.33,6.4806,6.33,6.4365,32755,0
2013-10-10,6.5425,6.6398,6.5071,6.6133,13441,0
2013-10-11,6.5781,6.6398,6.5514,6.6398,36033,0
2013-10-14,6.6133,6.7019,6.5689,6.6575,26543,0
2013-10-15,6.6842,6.6842,6.5602,6.6223,28465,0
2013-10-16,6.6842,6.6842,6.6575,6.6666,19500,0
2013-10-17,6.6223,6.6309,6.6133,6.6309,13553,0
2013-10-18,6.6755,7.0118,6.5248,6.9942,119737,0
2013-10-21,7.0206,7.0384,6.7284,6.9145,28125,0
2013-10-22,6.9232,6.9232,6.6666,6.7904,22812,0
2013-10-23,6.7374,6.8169,6.7019,6.7461,19655,0
2013-10-24,6.8789,6.9942,6.7991,6.985,15094,0
2013-10-25,7.0647,7.0647,6.941,7.0029,13553,0
2013-10-28,6.9942,7.0826,6.9499,7.0826,16268,0
2013-10-29,7.0826,7.0826,6.8789,7.0384,15021,0
2013-10-30,7.0206,7.0647,6.9942,6.9942,21011,0
2013-10-31,6.9689,7.0934,6.8976,6.9243,21262,0
2013-11-01,6.8701,6.8965,6.5602,6.6755,71951,0
2013-11-04,6.5689,6.6755,6.5602,6.6488,25751,0
2013-11-05,6.711,6.711,6.5778,6.6756,6466,0
2013-11-06,6.7286,6.8444,6.5599,6.7554,69219,0
2013-11-07,6.7997,6.7997,6.5865,6.6488,59401,0
2013-11-08,6.6488,6.9863,6.6488,6.9598,22614,0
2013-11-11,6.9598,6.9775,6.8887,6.9598,3940,0
2013-11-12,6.9689,6.9689,6.8266,6.9422,17827,0
2013-11-13,6.88,6.9775,6.7465,6.9775,33026,0
2013-11-14,6.951,6.951,6.7831,6.8533,5728,0
2013-11-15,6.8354,6.9775,6.7198,6.8177,37915,0
2013-11-18,6.9598,6.9598,6.7286,6.7732,5177,0
2013-11-19,6.8887,6.8887,6.6488,6.7465,13049,0
2013-11-20,6.791,6.8619,6.791,6.7997,5690,0
2013-11-21,6.8533,6.9775,6.7554,6.9689,39151,0
2013-11-22,6.8976,7.0222,6.8533,7.0043,20698,0
2013-11-25,7.0487,7.111,7.0133,7.0934,21151,0
2013-11-26,7.111,7.2,7.0843,7.2,18676,0
2013-11-27,7.1907,7.2889,7.1021,7.2441,59739,0
2013-11-29,7.2889,7.3509,7.2815,7.3419,19803,0
2013-12-02,7.3064,7.3509,7.1642,7.271,19575,0
2013-12-03,7.2799,7.2889,6.9155,7.1199,30263,0
2013-12-04,7.111,7.253,6.9331,7.1287,54859,0
2013-12-05,7.1555,7.1555,6.9422,7.0043,17866,0
2013-12-06,7.111,7.3333,7.0578,7.3333,20138,0
2013-12-09,7.3154,7.3778,7.0043,7.0222,29700,0
2013-12-10,7.031,7.031,6.7465,6.8444,36901,0
2013-12-11,6.8354,6.8354,6.711,6.7376,15748,0
2013-12-12,6.7198,6.8887,6.5687,6.6932,18676,0
2013-12-13,6.6932,6.9155,6.6932,6.8266,19686,0
2013-12-16,6.7645,6.9775,6.7554,6.9331,29026,0
2013-12-17,6.88,6.9863,6.7465,6.9331,46692,0
2013-12-18,6.9689,7.253,6.8266,7.2441,24864,0
2013-12-19,7.2,7.2,6.8887,7.0133,24187,0
2013-12-20,7.0487,7.3419,7.0487,7.2441,121391,0
2013-12-23,7.2799,7.3509,7.1733,7.3509,17213,0
2013-12-24,7.4754,7.5465,7.4045,7.4045,8488,0
2013-12-26,7.4664,7.4664,6.9689,7.36,16426,0
2013-12-27,7.3952,7.3952,7.2087,7.2978,10126,0
2013-12-30,7.3154,7.3419,7.2889,7.2978,45761,0
2013-12-31,7.3333,7.4311,7.2461,7.3243,14827,0
2014-01-02,7.2889,7.422,7.2889,7.3686,23770,0
2014-01-03,7.3778,7.5553,7.3778,7.4489,24742,0
2014-01-06,7.422,7.422,7.2799,7.2889,12374,0
2014-01-07,7.2978,7.4311,7.2087,7.2978,32631,0
2014-01-08,7.3064,7.3866,7.111,7.2177,11363,0
2014-01-09,7.2978,7.2978,7.031,7.0664,13500,0
2014-01-10,7.0843,7.0843,6.951,7.0043,20698,0
2014-01-13,7.0043,7.2087,6.8887,7.0487,63336,0
2014-01-14,7.0754,7.2177,6.9689,7.1199,23849,0
2014-01-15,7.111,7.2799,7.0754,7.2354,19980,0
2014-01-16,7.1907,7.3064,7.1907,7.2799,12940,0
2014-01-17,7.271,7.36,7.2441,7.3333,24525,0
2014-01-21,7.3778,7.4045,7.262,7.2889,21376,0
2014-01-22,7.3243,7.3778,7.271,7.3243,26777,0
2014-01-23,7.2799,7.2799,7.0934,7.2441,18122,0
2014-01-24,7.1287,7.2978,6.9956,7.1199,28922,0
2014-01-27,7.1733,7.52,7.1374,7.253,34427,0
2014-01-28,7.2889,7.2889,6.9863,7.111,64127,0
2014-01-29,7.1374,7.4311,6.9331,7.1555,116666,0
2014-01-30,7.2354,7.4131,7.1822,7.2889,31453,0
2014-01-31,7.1199,7.2799,7.0843,7.1199,34538,0
2014-02-03,7.1287,7.3789,6.8698,7.0574,58709,0
2014-02-04,7.0751,7.1556,6.8787,7.0483,31781,0
2014-02-05,7.1199,7.1199,6.9681,6.9767,30365,0
2014-02-06,7.0216,7.102,6.9767,7.0661,31933,0
2014-02-07,7.102,7.2179,7.0574,7.1911,57451,0
2014-02-10,7.2181,7.2181,7.0751,7.1199,29408,0
2014-02-11,7.0841,7.1824,7.0841,7.1824,13183,0
2014-02-12,7.2181,7.2807,7.102,7.1109,14627,0
2014-02-13,7.0574,7.2807,7.0574,7.2448,11940,0
2014-02-14,7.2625,7.3431,7.1955,7.2004,13246,0
2014-02-18,7.3431,7.4146,7.2091,7.352,19490,0
2014-02-19,7.3074,7.388,7.102,7.1109,24503,0
2014-02-20,7.2181,7.3431,7.102,7.1469,29039,0
2014-02-21,7.1911,7.3789,7.1469,7.2181,38339,0
2014-02-24,7.2625,7.3612,7.2091,7.3074,23653,0
2014-02-25,7.2717,7.2717,7.1469,7.1824,24822,0
2014-02-26,7.2004,7.2798,7.102,7.1469,33231,0
2014-02-27,7.102,7.2181,7.102,7.2091,50693,0
2014-02-28,7.236,7.3431,7.1644,7.227,35850,0
2014-03-03,7.1199,7.3074,7.0396,7.2807,27635,0
2014-03-04,7.3074,7.5663,7.3074,7.4146,122703,0
2014-03-05,7.3966,7.4414,7.3344,7.388,33602,0
2014-03-06,7.3789,7.4146,7.3163,7.4059,18330,0
2014-03-07,7.5039,7.5663,7.4146,7.4682,13421,0
2014-03-10,7.4414,7.4593,7.3789,7.4505,26849,0
2014-03-11,7.4236,7.4862,7.37,7.4414,28472,0
2014-03-12,7.3966,7.5218,7.3431,7.388,20590,0
2014-03-13,7.4325,7.4325,7.1469,7.236,15974,0
2014-03-14,7.1824,7.2807,7.1644,7.2181,8286,0
2014-03-17,7.2448,7.3101,7.1469,7.227,17551,0
2014-03-18,7.2537,7.3359,7.1556,7.3074,47416,0
2014-03-19,7.3252,7.3252,7.1824,7.1911,48814,0
2014-03-20,7.3163,7.3163,7.227,7.2448,10098,0
2014-03-21,7.2448,7.3074,7.2091,7.236,55933,0
2014-03-24,7.3252,7.3252,7.1556,7.2091,22258,0
2014-03-25,7.236,7.3537,7.102,7.1199,209619,0
2014-03-26,7.1911,7.2625,7.102,7.1469,73993,0
2014-03-27,7.1469,7.1824,7.102,7.1109,37654,0
2014-03-28,7.102,7.2004,7.102,7.1469,71988,0
2014-03-31,7.1911,7.3789,7.1644,7.2004,55973,0
2014-04-01,7.2807,7.2897,7.2004,7.2537,81506,0
2014-04-02,7.2897,7.2897,7.2537,7.2717,16752,0
2014-04-03,7.3074,7.3966,7.2448,7.3074,24652,0
2014-04-04,7.37,7.3789,7.1644,7.2181,60957,0
2014-04-07,7.1824,7.37,7.1824,7.3252,44721,0
2014-04-08,7.2471,7.4146,7.2471,7.37,32295,0
2014-04-09,7.37,7.4059,7.3252,7.3612,35482,0
2014-04-10,7.3655,7.3655,7.236,7.2987,54622,0
2014-04-11,7.236,7.3789,7.236,7.3163,47626,0
2014-04-14,7.3876,7.4146,7.2673,7.3431,33720,0
2014-04-15,7.388,7.4059,7.2807,7.3612,23149,0
2014-04-16,7.37,7.4146,7.37,7.4146,8966,0
2014-04-17,7.3612,7.4593,7.3344,7.4236,21087,0
2014-04-21,7.388,7.4593,7.3344,7.4059,11270,0
2014-04-22,7.3612,7.4146,7.3431,7.37,15665,0
2014-04-23,7.388,7.388,7.2717,7.3074,19644,0
2014-04-24,7.3252,7.3252,7.2181,7.236,46189,0
2014-04-25,7.236,7.388,7.236,7.37,182851,0
2014-04-28,7.37,7.5004,7.3612,7.4236,14924,0
2014-04-29,7.4146,7.5039,7.2717,7.2897,84065,0
2014-04-30,7.2807,7.3431,7.236,7.2537,43687,0
2014-05-01,7.236,7.352,7.1911,7.3074,86945,0
2014-05-02,7.2987,7.4059,7.2897,7.3252,35213,0
2014-05-05,7.2714,7.3521,7.2714,7.2895,34796,0
2014-05-06,7.2806,7.4062,6.9392,6.9748,56639,0
2014-05-07,7.0291,7.1681,6.9213,7.1009,53275,0
2014-05-08,7.1277,7.1445,6.8944,7.0021,21311,0
2014-05-09,6.9482,7.1635,6.8676,7.1459,17037,0
2014-05-12,7.2176,7.4151,7.1729,7.3432,40346,0
2014-05-13,7.2986,7.3163,7.2266,7.2266,42266,0
2014-05-14,7.2266,7.2266,7.1188,7.1818,60745,0
2014-05-15,7.2714,7.2714,7.1368,7.1818,225731,0
2014-05-16,7.1548,7.3163,7.1459,7.2623,45382,0
2014-05-19,7.2714,7.3163,7.1904,7.2714,33944,0
2014-05-20,7.2806,7.3073,7.1459,7.1904,67493,0
2014-05-21,7.1818,7.2444,7.1368,7.1904,70686,0
2014-05-22,7.1729,7.3163,7.1635,7.1818,31332,0
2014-05-23,7.1997,7.2895,7.1459,7.2444,32836,0
2014-05-27,7.3073,7.3163,7.2355,7.3163,31963,0
2014-05-28,7.2534,7.3163,7.2266,7.2714,15344,0
2014-05-29,7.3252,7.3252,7.2498,7.2714,23191,0
2014-05-30,7.2714,7.2714,7.1997,7.2355,21116,0
2014-06-02,7.2806,7.2806,7.1368,7.1548,109249,0
2014-06-03,7.1368,7.2086,7.1368,7.1729,35141,0
2014-06-04,7.1368,7.2534,7.1368,7.1997,21310,0
2014-06-05,7.1904,7.3344,7.1368,7.3252,22997,0
2014-06-06,7.3521,7.3969,7.3083,7.3792,48429,0
2014-06-09,7.3614,7.3614,7.3252,7.3614,56906,0
2014-06-10,7.3432,7.3614,7.3163,7.3614,18380,0
2014-06-11,7.3521,7.3614,7.2714,7.2714,19315,0
2014-06-12,7.2623,7.2895,7.1368,7.2444,15473,0
2014-06-13,7.2895,7.3163,7.2623,7.2714,17872,0
2014-06-16,7.1548,7.2355,6.9843,7.0291,33452,0
2014-06-17,7.0201,7.1188,6.9573,7.0649,22287,0
2014-06-18,7.0469,7.1368,7.0291,7.0919,9143,0
2014-06-19,7.0919,7.1635,7.0919,7.1368,13071,0
2014-06-20,7.1818,7.2534,7.1368,7.2444,112827,0
2014-06-23,7.2176,7.2176,7.1277,7.1548,10318,0
2014-06-24,7.1188,7.1997,7.1188,7.1368,26144,0
2014-06-25,7.1009,7.2623,7.1009,7.2444,26485,0
2014-06-26,7.2266,7.2806,7.1188,7.2086,11342,0
2014-06-27,7.1818,7.2895,7.1818,7.2714,141747,0
2014-06-30,7.2355,7.3614,7.1818,7.3344,23128,0
2014-07-01,7.3432,7.5226,7.3432,7.4958,61777,0
2014-07-02,7.5587,7.5769,7.46,7.5319,17155,0
2014-07-03,7.5406,7.6304,7.5406,7.5947,29821,0
2014-07-07,7.5769,7.5769,7.442,7.487,19665,0
2014-07-08,7.442,7.442,7.2806,7.3073,20781,0
2014-07-09,7.3432,7.4062,7.2895,7.3163,7744,0
2014-07-10,7.2714,7.3163,7.2534,7.2623,16802,0
2014-07-11,7.2444,7.3614,7.2444,7.2714,14845,0
2014-07-14,7.3432,7.3792,7.2714,7.2806,11076,0
2014-07-15,7.2086,7.2806,7.1818,7.2086,44521,0
2014-07-16,7.2623,7.3792,7.2086,7.2806,23556,0
2014-07-17,7.2086,7.2986,7.1818,7.1904,33230,0
2014-07-18,7.1818,7.3252,7.1818,7.2623,22570,0
2014-07-21,7.2176,7.3252,7.1548,7.1818,17446,0
2014-07-22,7.2444,7.2623,7.1277,7.1729,11709,0
2014-07-23,7.1635,7.2534,7.1188,7.1459,12940,0
2014-07-24,7.1818,7.2176,7.1729,7.1904,23003,0
2014-07-25,7.1997,7.2986,7.1818,7.1818,30662,0
2014-07-28,7.2444,7.2714,7.1368,7.2266,16865,0
2014-07-29,7.2176,7.2216,7.1904,7.1904,15124,0
2014-07-30,7.2355,7.2623,7.1818,7.1997,9931,0
2014-07-31,7.1188,7.2266,7.1188,7.1818,39909,0
2014-08-01,7.2176,7.2714,7.1818,7.1997,22726,0
2014-08-04,7.2086,7.2623,7.1635,7.2266,24593,0
2014-08-05,7.2625,7.3168,7.1631,7.1725,26559,0
2014-08-06,7.1543,7.3168,7.1543,7.2899,10511,0
2014-08-07,7.3168,7.3168,7.2266,7.2717,11100,0
2014-08-08,7.2536,7.3168,7.2266,7.3079,27204,0
2014-08-11,7.2809,7.3711,7.2809,7.3622,14523,0
2014-08-12,7.3079,7.4163,7.2536,7.2809,9479,0
2014-08-13,7.3079,7.4434,7.2266,7.4163,9922,0
2014-08-14,7.4163,7.4163,7.1182,7.3168,66271,0
2014-08-15,7.3981,7.3981,7.2266,7.3079,185897,0
2014-08-18,7.3802,7.5337,7.3529,7.5157,22301,0
2014-08-19,7.4794,7.5696,7.4706,7.5428,14995,0
2014-08-20,7.5246,7.5647,7.3711,7.4523,27579,0
2014-08-21,7.4253,7.5337,7.4071,7.4977,74894,0
2014-08-22,7.5157,7.5337,7.4523,7.5246,12105,0
2014-08-25,7.5428,7.5607,7.4977,7.5337,15704,0
2014-08-26,7.5428,7.5879,7.5428,7.5879,34994,0
2014-08-27,7.5879,7.5879,7.5157,7.5337,8972,0
2014-08-28,7.5879,7.624,7.4886,7.5157,19751,0
2014-08-29,7.5157,7.5696,7.4615,7.5157,8546,0
2014-09-02,7.5607,7.5789,7.5066,7.5696,8412,0
2014-09-03,7.5789,7.624,7.4523,7.4615,14117,0
2014-09-04,7.4706,7.5971,7.4523,7.4523,15748,0
2014-09-05,7.4071,7.5066,7.4071,7.4886,17663,0
2014-09-08,7.4163,7.4977,7.4163,7.4615,20452,0
2014-09-09,7.4523,7.4706,7.4071,7.4523,43330,0
2014-09-10,7.4343,7.5066,7.4163,7.4977,18964,0
2014-09-11,7.4434,7.5066,7.4343,7.4794,16430,0
2014-09-12,7.5066,7.5428,7.4163,7.4523,27536,0
2014-09-15,7.4523,7.5066,7.4163,7.4615,38134,0
2014-09-16,7.5337,7.5428,7.4253,7.4523,17568,0
2014-09-17,7.4434,7.5066,7.4434,7.4523,10237,0
2014-09-18,7.4615,7.4977,7.4523,7.4886,11618,0
2014-09-19,7.4706,7.615,7.4523,7.5971,105183,0
2014-09-22,7.5428,7.624,7.4523,7.4523,37949,0
2014-09-23,7.4071,7.5152,7.4071,7.4434,22927,0
2014-09-24,7.4523,7.4565,7.4253,7.4434,12158,0
2014-09-25,7.4253,7.4886,7.3622,7.3622,33056,0
2014-09-26,7.3622,7.4977,7.3622,7.4886,75232,0
2014-09-29,7.5066,7.5157,7.4253,7.4794,76741,0
2014-09-30,7.4615,7.5157,7.4071,7.4163,91240,0
2014-10-01,7.4253,7.5428,7.3711,7.4615,64882,0
2014-10-02,7.5337,7.5879,7.3981,7.4523,48710,0
2014-10-03,7.4706,7.5696,7.4523,7.5157,55277,0
2014-10-06,7.5157,7.5971,7.4977,7.5428,21280,0
2014-10-07,7.5246,7.5971,7.4977,7.4977,13294,0
2014-10-08,7.5879,7.642,7.4977,7.615,50531,0
2014-10-09,7.5879,7.6691,7.4977,7.4977,24029,0
2014-10-10,7.4977,7.6331,7.4977,7.5337,32524,0
2014-10-13,7.5517,7.7233,7.5517,7.6873,39885,0
2014-10-14,7.7233,7.8048,7.6783,7.7323,59446,0
2014-10-15,7.6602,7.7506,7.5337,7.6691,49621,0
2014-10-16,7.5879,7.7684,7.5879,7.7323,49653,0
2014-10-17,7.7684,7.8048,7.6061,7.6061,32969,0
2014-10-20,7.5696,7.615,7.4794,7.5246,39488,0
2014-10-21,7.5428,7.624,7.4977,7.615,24374,0
2014-10-22,7.5607,7.615,7.4523,7.4523,16812,0
2014-10-23,7.4886,7.5879,7.4523,7.5337,21577,0
2014-10-24,7.6061,7.615,7.3168,7.4886,25384,0
2014-10-27,7.4253,7.5246,7.3981,7.4794,28014,0
2014-10-28,7.5066,7.6691,7.4794,7.6602,88686,0
2014-10-29,7.5246,7.7053,7.5246,7.6963,57685,0
2014-10-30,7.6511,7.8138,7.5337,7.7956,57941,0
2014-10-31,7.8498,7.8952,7.7956,7.8589,59781,0
2014-11-03,7.8589,7.8859,7.7866,7.8408,78966,0
2014-11-04,7.8136,7.9498,7.8046,7.9498,29651,0
2014-11-05,7.9953,7.9953,7.9137,7.9498,35510,0
2014-11-06,7.8046,7.9862,7.7044,7.9681,61464,0
2014-11-07,7.9772,8.0406,7.7863,8.0406,28534,0
2014-11-10,7.9498,8.0406,7.9498,8.0406,25127,0
2014-11-11,8.0588,8.0588,7.9862,8.0226,41912,0
2014-11-12,7.9681,8.0862,7.877,8.0862,26681,0
2014-11-13,8.0862,8.1224,7.9953,8.1043,19710,0
2014-11-14,8.1224,8.1224,8.0044,8.0226,39913,0
2014-11-17,7.9772,7.9772,7.6864,7.7227,20636,0
2014-11-18,7.768,7.8046,7.7227,7.7774,17002,0
2014-11-19,7.7591,7.7953,7.55,7.5592,24808,0
2014-11-20,7.5046,7.6136,7.4502,7.6136,15820,0
2014-11-21,7.65,7.6955,7.5046,7.5226,20804,0
2014-11-24,7.5137,7.6682,7.5137,7.6591,18235,0
2014-11-25,7.6864,7.7409,7.6136,7.6955,6932,0
2014-11-26,7.6409,7.7044,7.6229,7.7044,7624,0
2014-11-28,7.6773,7.7227,7.4683,7.4865,12882,0
2014-12-01,7.4865,7.5682,7.4592,7.4956,34936,0
2014-12-02,7.5319,7.6318,7.5046,7.6229,31426,0
2014-12-03,7.5865,7.6864,7.5409,7.6773,24249,0
2014-12-04,7.5776,7.7501,7.5776,7.65,15215,0
2014-12-05,7.6409,7.859,7.6246,7.768,36458,0
2014-12-08,7.7136,7.8408,7.7136,7.7774,18505,0
2014-12-09,7.7044,7.941,7.7044,7.9315,26765,0
2014-12-10,7.8862,7.9953,7.65,7.6682,34130,0
2014-12-11,7.7774,7.7774,7.6318,7.6409,27429,0
2014-12-12,7.5682,7.7591,7.5682,7.6136,20505,0
2014-12-15,7.7044,7.741,7.5592,7.6229,18271,0
2014-12-16,7.6318,7.859,7.6229,7.6955,29975,0
2014-12-17,7.7318,7.9681,7.6229,7.9226,32042,0
2014-12-18,7.9681,8.0317,7.8908,7.9953,27295,0
2014-12-19,7.9588,8.0134,7.9226,8.0044,85753,0
2014-12-22,7.9772,8.068,7.9315,8.0317,27306,0
2014-12-23,7.9226,8.1224,7.9137,8.0862,18853,0
2014-12-24,8.1135,8.1316,8.0497,8.1224,7723,0
2014-12-26,8.1316,8.168,8.096,8.1407,14390,0
2014-12-29,8.1135,8.1769,8.0588,8.159,26381,0
2014-12-30,8.168,8.168,7.9772,8.0497,34431,0
2014-12-31,8.0862,8.168,7.941,8.0226,44803,0
2015-01-02,8.0588,8.068,7.8408,8.0497,43041,0
2015-01-05,8.0226,8.168,7.8408,8.1496,42739,0
2015-01-06,8.1407,8.1769,8.1043,8.1407,34935,0
2015-01-07,8.1769,8.1769,8.1316,8.1496,39209,0
2015-01-08,8.159,8.1769,8.1224,8.1769,18952,0
2015-01-09,8.1496,8.159,8.0044,8.0134,11346,0
2015-01-12,8.0406,8.0406,7.7863,7.8046,13995,0
2015-01-13,7.7318,7.9953,7.7227,7.8046,14580,0
2015-01-14,7.6955,7.7953,7.5956,7.7318,14359,0
2015-01-15,7.6864,7.768,7.5865,7.6136,22947,0
2015-01-16,7.6229,7.9315,7.5776,7.9045,17399,0
2015-01-20,7.877,7.9681,7.7774,7.7953,7798,0
2015-01-21,7.7774,7.8317,7.7318,7.8046,12969,0
2015-01-22,7.877,8.0816,7.859,8.0588,26568,0
2015-01-23,8.1224,8.1224,7.859,7.9315,16472,0
2015-01-26,7.768,7.9772,7.7501,7.8862,12429,0
2015-01-27,7.7044,7.7774,7.6955,7.741,18395,0
2015-01-28,7.7136,7.8408,7.7044,7.7318,39807,0
2015-01-29,7.65,7.9045,7.65,7.9045,9006,0
2015-01-30,7.8136,7.9045,7.5865,7.5956,29940,0
2015-02-02,7.65,7.7544,7.5956,7.65,35485,0
2015-02-03,7.7591,7.8499,7.6409,7.8046,24918,0
2015-02-04,7.7953,7.8499,7.7227,7.7501,15103,0
2015-02-05,7.7591,7.9681,7.7501,7.9315,29444,0
2015-02-06,8.0235,8.0966,7.95,8.0142,29987,0
2015-02-09,8.0142,8.0694,7.8857,7.9867,36700,0
2015-02-10,8.0508,8.1427,7.9225,8.0875,42653,0
2015-02-11,8.0235,8.0235,7.9043,7.9411,15271,0
2015-02-12,7.9684,8.0235,7.8951,8.0235,8430,0
2015-02-13,8.0142,8.0235,7.9411,7.9775,10795,0
2015-02-17,8.0051,8.0235,7.9225,8.0142,17001,0
2015-02-18,7.9959,8.0694,7.9411,7.9775,16054,0
2015-02-19,7.9591,8.0694,7.9043,8.0051,20006,0
2015-02-20,8.0326,8.0598,7.8951,7.9225,18827,0
2015-02-23,7.9225,7.9225,7.7211,7.8217,8246,0
2015-02-24,7.8857,7.95,7.8033,7.8125,5037,0
2015-02-25,7.8583,7.8765,7.7667,7.7667,9415,0
2015-02-26,7.73,7.8675,7.7116,7.7848,12291,0
2015-02-27,7.7574,7.8857,7.6658,7.6842,33186,0
2015-03-02,7.7025,7.8491,7.7025,7.7208,13524,0
2015-03-03,7.7116,7.7848,7.6566,7.6748,12759,0
2015-03-04,7.6383,7.84,7.4548,7.5282,42641,0
2015-03-05,7.5099,7.7485,7.4734,7.7392,16794,0
2015-03-06,7.7025,7.84,7.5924,7.6015,19848,0
2015-03-09,7.6383,7.6842,7.6289,7.6474,5563,0
2015-03-10,7.5465,7.6842,7.4639,7.5373,37298,0
2015-03-11,7.5652,7.7759,7.5652,7.7392,42641,0
2015-03-12,7.8675,7.9315,7.8033,7.9315,19303,0
2015-03-13,7.9315,8.0598,7.8217,8.0051,16033,0
2015-03-16,8.0694,8.1608,8.0142,8.1517,27917,0
2015-03-17,8.1703,8.2435,8.1243,8.2068,59326,0
2015-03-18,8.2068,8.326,8.1977,8.2984,77322,0
2015-03-19,8.3168,8.3444,8.1883,8.2435,131086,0
2015-03-20,8.2617,8.326,8.225,8.2801,196954,0
2015-03-23,8.2984,8.4085,8.225,8.3809,25737,0
2015-03-24,8.2892,8.4085,8.2892,8.3626,5780,0
2015-03-25,8.372,8.372,8.1152,8.1334,14832,0
2015-03-26,8.1058,8.2709,8.1058,8.1608,19522,0
2015-03-27,8.1243,8.2068,8.0326,8.1793,14178,0
2015-03-30,8.1517,8.326,8.1517,8.2984,15594,0
2015-03-31,8.3352,8.3809,8.271,8.372,13274,0
2015-04-01,8.3809,8.4085,8.2342,8.3901,60527,0
2015-04-02,8.4085,8.5736,8.3901,8.5278,41443,0
2015-04-06,8.372,8.5278,8.3626,8.4635,16576,0
2015-04-07,8.4543,8.5643,8.4085,8.4909,15197,0
2015-04-08,8.5278,8.5278,8.3444,8.4269,11885,0
2015-04-09,8.3534,8.3534,8.1517,8.2526,8233,0
2015-04-10,8.2526,8.2617,8.1883,8.2342,12542,0
2015-04-13,8.2526,8.2617,8.1977,8.2068,13741,0
2015-04-14,8.225,8.2526,8.1793,8.2435,36207,0
2015-04-15,8.2526,8.2526,8.2068,8.2526,14911,0
2015-04-16,8.2526,8.3075,8.1793,8.2709,42024,0
2015-04-17,8.3352,8.3444,8.2068,8.2617,77868,0
2015-04-20,8.2801,8.2801,8.1793,8.2526,23496,0
2015-04-21,8.2526,8.2617,8.1608,8.2435,157518,0
2015-04-22,8.2435,8.2526,8.2068,8.2526,6763,0
2015-04-23,8.2435,8.2435,8.1427,8.1608,39807,0
2015-04-24,8.1152,8.326,8.0875,8.3075,101463,0
2015-04-27,8.3809,8.5003,8.326,8.3992,38169,0
2015-04-28,8.372,8.6102,8.372,8.5827,61226,0
2015-04-29,8.5827,8.5921,8.4543,8.4543,24211,0
2015-04-30,8.436,8.4543,8.1703,8.1703,36207,0
2015-05-01,8.372,8.372,8.0875,8.1883,34898,0
2015-05-04,8.2526,8.2709,8.1243,8.1427,27590,0
2015-05-05,8.1608,8.2159,8.0326,8.1058,27155,0
2015-05-06,8.1152,8.1427,8.0235,8.0598,32933,0
2015-05-07,8.0966,8.2342,8.0694,8.2342,17678,0
2015-05-08,8.2984,8.2984,8.1703,8.1793,14615,0
2015-05-11,8.1793,8.2892,8.1793,8.1977,43295,0
2015-05-12,8.17,8.2069,8.0587,8.0959,56201,0
2015-05-13,8.1882,8.1882,8.0959,8.1051,16536,0
2015-05-14,8.1977,8.3179,8.1791,8.2716,17294,0
2015-05-15,8.2439,8.2622,8.1051,8.1329,17136,0
2015-05-18,8.0959,8.2622,8.0959,8.2531,21964,0
2015-05-19,8.2994,8.2998,8.1977,8.2253,31699,0
2015-05-20,8.2716,8.3179,8.1977,8.2994,18915,0
2015-05-21,8.3179,8.3271,8.2531,8.3179,15347,0
2015-05-22,8.3271,8.3919,8.2716,8.3086,42907,0
2015-05-26,8.2994,8.3271,8.1144,8.3179,55288,0
2015-05-27,8.2994,8.4289,8.2531,8.4103,20969,0
2015-05-28,8.4289,8.4289,8.3086,8.3919,44747,0
2015-05-29,8.3458,8.4103,8.2439,8.3458,55555,0
2015-06-01,8.3736,8.3736,8.1513,8.2439,17579,0
2015-06-02,8.2069,8.3642,8.2069,8.2716,11878,0
2015-06-03,8.3179,8.3642,8.216,8.3458,438484,0
2015-06-04,8.3363,8.3548,8.3086,8.3271,219187,0
2015-06-05,8.3363,8.4382,8.3086,8.4382,27344,0
2015-06-08,8.466,8.5584,8.4565,8.5491,29830,0
2015-06-09,8.5213,8.5584,8.4936,8.5491,19193,0
2015-06-10,8.5584,8.6694,8.5584,8.6325,58903,0
2015-06-11,8.5492,8.6566,8.5491,8.6417,15332,0
2015-06-12,8.466,8.8361,8.466,8.7527,33829,0
2015-06-15,8.7065,8.7344,8.466,8.466,58147,0
2015-06-16,8.5123,8.6971,8.5028,8.5954,54257,0
2015-06-17,8.6417,8.6417,8.5491,8.5584,28208,0
2015-06-18,8.5584,8.7899,8.5584,8.7805,88734,0
2015-06-19,8.7805,8.9191,8.7527,8.9003,82682,0
2015-06-22,8.9375,8.9751,8.91,8.928,51122,0
2015-06-23,8.928,8.9844,8.8546,8.9191,60001,0
2015-06-24,8.8733,9.0486,8.8733,9.0212,40529,0
2015-06-25,9.0486,9.1332,8.9563,9.0032,122240,0
2015-06-26,9.0581,9.0581,8.9751,9.0212,142017,0
2015-06-29,9.0212,9.0306,8.8267,8.8361,38476,0
2015-06-30,8.8912,8.9467,8.8055,8.8912,22643,0
2015-07-01,8.8912,8.9375,8.8267,8.9375,45394,0
2015-07-02,8.9657,8.9657,8.7712,8.7712,42475,0
2015-07-06,8.6971,8.7899,8.6047,8.7435,39773,0
2015-07-07,8.7157,8.8546,8.6232,8.8174,47556,0
2015-07-08,8.8174,8.8733,8.7157,8.8267,35234,0
2015-07-09,8.9467,8.9751,8.8819,8.91,35774,0
2015-07-10,8.9751,9.1142,8.9657,9.0667,40098,0
2015-07-13,9.1046,9.1142,9.0486,9.0581,35342,0
2015-07-14,9.0117,9.1046,8.9844,9.0857,82074,0
2015-07-15,9.0117,9.2251,9.0117,9.1778,118289,0
2015-07-16,9.1961,9.4178,9.1961,9.2533,61281,0
2015-07-17,9.2892,9.3168,8.8819,9.2796,137048,0
2015-07-20,9.2971,9.392,9.2057,9.2971,39882,0
2015-07-21,9.3364,9.4762,9.3364,9.4464,45612,0
2015-07-22,9.4088,10.188,9.4088,9.975,320458,0
2015-07-23,10.178,10.307,10.022,10.261,188818,0
2015-07-24,10.317,10.549,10.085,10.122,120076,0
2015-07-27,10.178,10.271,10.122,10.242,123536,0
2015-07-28,10.446,10.446,9.935,10.094,104187,0
2015-07-29,10.056,10.141,9.945,9.975,91111,0
2015-07-30,9.925,10.085,9.864,10.065,67984,0
2015-07-31,10.065,10.307,9.965,10.261,156068,0
2015-08-03,10.317,10.361,10.242,10.352,63632,0
2015-08-04,10.41,10.642,10.352,10.622,134775,0
2015-08-05,10.781,10.814,10.603,10.622,90030,0
2015-08-06,10.685,10.723,10.391,10.574,104421,0
2015-08-07,10.574,10.574,10.307,10.352,65605,0
2015-08-10,10.53,10.53,10.212,10.222,98894,0
2015-08-11,10.261,10.313,10.064,10.159,206930,0
2015-08-12,10.055,10.112,9.898,10.028,43669,0
2015-08-13,10.02,10.281,9.908,10.112,87663,0
2015-08-14,10.074,10.308,10.02,10.308,41202,0
2015-08-17,10.212,10.429,10.102,10.353,41846,0
2015-08-18,10.362,10.392,10.222,10.271,62232,0
2015-08-19,10.271,10.3,10.188,10.242,44099,0
2015-08-20,10.15,10.15,9.933,9.953,105581,0
2015-08-21,9.767,10.421,9.757,10.29,115024,0
2015-08-24,10.011,10.392,9.75,9.908,84619,0
2015-08-25,10.188,10.188,9.757,9.785,64700,0
2015-08-26,9.953,10.02,9.804,10.011,51825,0
2015-08-27,10.02,10.02,9.804,9.908,51395,0
2015-08-28,9.852,9.953,9.757,9.908,45816,0
2015-08-31,9.813,9.862,9.767,9.862,64915,0
2015-09-01,9.732,9.813,9.4702,9.515,202041,0
2015-09-02,9.59,9.74,9.542,9.6,97425,0
2015-09-03,9.683,9.785,9.552,9.581,157729,0
2015-09-04,9.4603,9.908,9.4603,9.862,49034,0
2015-09-08,9.923,10.196,9.908,10.14,97534,0
2015-09-09,10.169,10.232,10.084,10.212,67598,0
2015-09-10,10.064,10.232,10.02,10.212,92060,0
2015-09-11,10.15,10.327,10.102,10.308,86053,0
2015-09-14,10.327,10.327,10.242,10.29,68670,0
2015-09-15,10.3,10.429,10.281,10.392,129185,0
2015-09-16,10.421,10.438,10.281,10.411,50537,0
2015-09-17,10.438,10.485,10.382,10.421,86460,0
2015-09-18,10.3,10.438,10.251,10.411,282515,0
2015-09-21,10.438,10.662,10.438,10.577,136055,0
2015-09-22,10.502,10.697,10.502,10.662,240884,0
2015-09-23,10.654,10.717,10.605,10.697,100098,0
2015-09-24,10.635,10.868,10.615,10.801,235021,0
2015-09-25,10.858,11.1,10.828,11.025,213845,0
2015-09-28,10.923,10.923,10.421,10.776,216358,0
2015-09-29,10.785,10.848,10.689,10.809,147642,0
2015-09-30,10.941,11.044,10.551,10.568,572650,0
2015-10-01,10.587,10.689,10.485,10.522,150966,0
2015-10-02,10.457,10.466,10.121,10.251,189382,0
2015-10-05,10.353,10.502,10.353,10.457,244733,0
2015-10-06,10.495,10.522,10.251,10.353,160838,0
2015-10-07,10.402,10.662,10.402,10.559,188845,0
2015-10-08,10.502,10.672,10.392,10.615,137555,0
2015-10-09,10.672,10.672,10.392,10.447,96675,0
2015-10-12,10.382,10.587,10.271,10.532,124987,0
2015-10-13,10.447,10.681,10.447,10.551,103221,0
2015-10-14,10.512,10.522,10.169,10.178,84658,0
2015-10-15,10.232,10.457,10.178,10.447,70494,0
2015-10-16,10.495,10.512,10.222,10.251,111697,0
2015-10-19,10.251,10.495,10.169,10.447,169621,0
2015-10-20,10.411,10.707,10.382,10.689,97319,0
2015-10-21,10.717,10.776,10.502,10.568,59120,0
2015-10-22,10.587,10.766,10.577,10.662,78220,0
2015-10-23,10.785,10.819,10.672,10.793,146677,0
2015-10-26,10.809,10.904,10.689,10.801,97106,0
2015-10-27,10.635,10.737,10.064,10.074,176183,0
2015-10-28,10.038,10.402,10.038,10.392,152041,0
2015-10-29,10.362,10.438,10.232,10.335,67384,0
2015-10-30,10.281,10.421,9.813,9.862,97748,0
2015-11-02,9.813,10.064,9.813,10.047,130716,0
2015-11-03,9.991,10.112,9.823,10.02,79400,0
2015-11-04,10.038,10.055,9.888,10.011,67388,0
2015-11-05,9.933,10.169,9.933,10.112,70388,0
2015-11-06,10.189,10.329,9.84,10.32,79027,0
2015-11-09,10.31,10.329,10.213,10.32,99681,0
2015-11-10,10.272,10.32,10.159,10.262,76791,0
2015-11-11,10.262,10.291,10.01,10.169,45903,0
2015-11-12,10.112,10.112,9.916,9.942,60070,0
2015-11-13,9.86,9.962,9.606,9.65,118011,0
2015-11-16,9.633,9.754,9.4921,9.719,71893,0
2015-11-17,9.719,9.86,9.66,9.782,117904,0
2015-11-18,9.792,9.86,9.68,9.85,47609,0
2015-11-19,9.878,9.942,9.782,9.916,43243,0
2015-11-20,9.916,10,9.811,9.896,92129,0
2015-11-23,9.99,10.535,9.529,10.243,105122,0
2015-11-24,10.252,10.252,10.15,10.223,58365,0
2015-11-25,10.14,10.213,10.064,10.084,46118,0
2015-11-27,10.055,10.169,10.01,10.14,27585,0
2015-11-30,10.189,10.197,10.121,10.14,75833,0
2015-12-01,10.14,10.291,10.084,10.223,56165,0
2015-12-02,10.179,10.291,9.754,9.962,32565,0
2015-12-03,9.952,10.093,9.84,9.906,94128,0
2015-12-04,9.878,10.01,9.83,9.942,44306,0
2015-12-07,9.868,10.01,9.782,9.86,149644,0
2015-12-08,9.811,9.868,9.69,9.729,61861,0
2015-12-09,9.709,9.774,9.641,9.774,62201,0
2015-12-10,9.774,10.131,9.729,9.916,87337,0
2015-12-11,9.754,9.878,9.67,9.754,58152,0
2015-12-14,9.737,9.922,9.665,9.878,53007,0
2015-12-15,9.972,10.32,9.719,10.262,42284,0
2015-12-16,10.32,10.498,10.084,10.46,80839,0
2015-12-17,10.478,10.581,10.413,10.505,38874,0
2015-12-18,10.505,10.648,10.432,10.619,301308,0
2015-12-21,10.639,10.771,10.337,10.498,99052,0
2015-12-22,10.525,10.525,10.262,10.423,45758,0
2015-12-23,10.432,10.478,10.354,10.432,29610,0
2015-12-24,10.505,11.153,10.478,11.013,87574,0
2015-12-28,11.031,11.275,10.185,11.266,85548,0
2015-12-29,11.212,11.501,10.891,11.455,106249,0
2015-12-30,11.455,11.624,11.314,11.501,36741,0
2015-12-31,11.473,11.497,11.079,11.231,213488,0
2016-01-04,11.013,11.022,10.634,10.815,114654,0
2016-01-05,10.859,10.966,10.619,10.815,79391,0
2016-01-06,10.629,10.854,10.262,10.844,48648,0
2016-01-07,10.629,10.854,10.6,10.771,60051,0
2016-01-08,10.788,11.051,10.384,10.432,119365,0
2016-01-11,10.45,10.643,10.226,10.488,66618,0
2016-01-12,10.562,10.581,10.291,10.441,73622,0
2016-01-13,10.505,10.6,10.223,10.364,103666,0
2016-01-14,10.347,10.384,9.67,9.68,99582,0
2016-01-15,9.539,9.596,8.8492,9.0325,197936,0
2016-01-19,8.9197,9.548,8.9197,9.502,113217,0
2016-01-20,9.3697,9.84,9.2582,9.4364,96564,0
2016-01-21,9.398,9.802,8.9573,9.1629,52498,0
2016-01-22,9.2299,9.2299,9.0695,9.1456,87866,0
2016-01-25,9.1456,9.1912,8.9853,9.0695,95228,0
2016-01-26,9.1456,9.4266,8.9573,9.3138,83866,0
2016-01-27,9.267,9.3266,8.9667,8.9947,62315,0
2016-01-28,9.0514,9.4266,9.0136,9.0883,25920,0
2016-01-29,9.098,9.2582,9.0789,9.2106,107029,0
2016-02-01,9.2395,9.2395,8.9853,9.1629,73462,0
2016-02-02,9.0042,9.0325,8.8492,8.9007,55588,0
2016-02-03,8.929,8.9304,8.6097,8.7601,130708,0
2016-02-04,8.6944,8.8726,8.6944,8.8069,41397,0
2016-02-05,8.7505,8.8351,8.6004,8.6286,70024,0
2016-02-08,8.5811,8.8372,8.3821,8.7803,58968,0
2016-02-09,8.6853,9.1027,8.6476,8.8181,38729,0
2016-02-10,8.989,9.0837,8.6381,8.6569,132209,0
2016-02-11,8.5338,8.7045,8.4863,8.6001,41424,0
2016-02-12,8.7139,8.8845,8.6476,8.8657,46128,0
2016-02-16,8.9604,8.9794,8.8087,8.8845,129480,0
2016-02-17,8.9227,8.9984,8.7992,8.8181,56855,0
2016-02-18,8.8561,8.8608,8.5526,8.5811,30159,0
2016-02-19,8.5811,8.7329,8.5526,8.5717,21922,0
2016-02-22,8.6095,8.7234,8.5621,8.6381,38336,0
2016-02-23,8.6286,8.6617,8.6286,8.6286,51715,0
2016-02-24,8.5621,8.695,8.5338,8.6665,30191,0
2016-02-25,8.7139,8.9414,8.6853,8.9227,26067,0
2016-02-26,8.9604,9.1248,8.8181,8.932,21695,0
2016-02-29,8.9794,8.9984,8.7709,8.8466,82780,0
2016-03-01,8.8845,9.1314,8.8845,9.0742,21330,0
2016-03-02,9.0553,9.141,8.9747,9.0363,26961,0
2016-03-03,9.0742,9.2067,9.0553,9.1027,25856,0
2016-03-04,9.1218,9.2357,9.0078,9.0932,18063,0
2016-03-07,9.0742,9.3403,8.9984,9.301,40885,0
2016-03-08,9.2738,9.3403,9.2261,9.3207,36960,0
2016-03-09,9.3403,9.519,9.264,9.4543,33427,0
2016-03-10,9.4742,9.625,9.264,9.3109,30657,0
2016-03-11,9.4246,9.4246,9.1362,9.3491,27416,0
2016-03-14,9.2738,9.3773,9.1691,9.2357,12728,0
2016-03-15,9.2163,9.2163,8.913,9.1027,48940,0
2016-03-16,9.0363,9.1314,8.8657,8.9034,44558,0
2016-03-17,8.9034,9.4513,8.8277,9.4345,85957,0
2016-03-18,9.4643,9.784,9.4593,9.651,103733,0
2016-03-21,9.7,9.748,9.3491,9.3687,35265,0
2016-03-22,9.359,9.359,9.0932,9.1971,67382,0
2016-03-23,9.1971,9.2552,9.0837,9.1124,73335,0
2016-03-24,9.0553,9.1691,9.0553,9.1592,57571,0
2016-03-28,9.0742,9.264,9.0742,9.2067,48726,0
2016-03-29,9.2067,9.396,9.1314,9.3207,34341,0
2016-03-30,9.3491,9.578,9.264,9.548,32477,0
2016-03-31,9.51,9.606,9.4394,9.4911,124153,0
2016-04-01,9.4246,9.616,9.355,9.568,16611,0
2016-04-04,9.538,9.558,9.4058,9.4345,39801,0
2016-04-05,9.3872,9.625,9.2824,9.3773,42437,0
2016-04-06,9.359,9.4543,9.3109,9.4345,35695,0
2016-04-07,9.3491,9.533,9.2552,9.2922,44893,0
2016-04-08,9.3872,9.4543,9.3207,9.3491,19943,0
2016-04-11,9.359,9.606,9.359,9.392,24914,0
2016-04-12,9.3872,9.587,9.359,9.538,70735,0
2016-04-13,9.729,9.843,9.691,9.72,37140,0
2016-04-14,9.73,9.994,9.73,9.804,16629,0
2016-04-15,9.756,9.984,9.73,9.918,13150,0
2016-04-18,9.853,10.004,9.784,9.918,22752,0
2016-04-19,9.936,9.936,9.794,9.853,22850,0
2016-04-20,9.766,9.926,9.3872,9.4831,110650,0
2016-04-21,9.3403,9.596,9.3403,9.51,32431,0
2016-04-22,9.538,10.048,9.3872,9.871,31484,0
2016-04-25,9.823,10.327,9.4831,9.966,61341,0
2016-04-26,9.936,10.041,9.671,10.014,36192,0
2016-04-27,10.014,10.089,9.863,10.041,14032,0
2016-04-28,9.976,10.004,9.853,9.881,24722,0
2016-04-29,9.833,9.976,9.833,9.899,26827,0
2016-05-02,9.889,10.298,9.889,10.194,63660,0
2016-05-03,10.089,10.211,9.804,9.804,33996,0
2016-05-04,9.748,9.918,9.651,9.863,25558,0
2016-05-05,9.775,9.918,9.671,9.863,44644,0
2016-05-06,9.918,10.005,9.843,9.985,43220,0
2016-05-09,9.977,10.015,9.977,10.015,37780,0
2016-05-10,10.005,10.196,9.985,10.158,29608,0
2016-05-11,10.119,10.196,9.927,9.995,23747,0
2016-05-12,9.995,10.081,9.967,10.043,40856,0
2016-05-13,10.024,10.053,9.774,9.881,10279,0
2016-05-16,9.909,10.081,9.729,9.967,27471,0
2016-05-17,9.881,9.881,9.4404,9.649,61925,0
2016-05-18,9.565,10.178,9.565,10.149,19037,0
2016-05-19,10.071,10.139,9.755,9.843,19511,0
2016-05-20,9.918,10.053,9.813,9.889,57613,0
2016-05-23,9.899,9.944,9.793,9.863,18585,0
2016-05-24,9.937,10.243,9.937,10.233,55231,0
2016-05-25,10.273,10.321,10.139,10.168,33637,0
2016-05-26,10.129,10.196,10.071,10.149,11250,0
2016-05-27,10.091,10.213,10.062,10.206,13507,0
2016-05-31,10.243,10.321,10.145,10.292,23382,0
2016-06-01,10.196,10.348,10.188,10.292,22993,0
2016-06-02,10.312,10.312,10.158,10.312,89579,0
2016-06-03,10.253,10.339,10.213,10.321,16130,0
2016-06-06,10.302,10.511,10.292,10.435,31138,0
2016-06-07,10.407,10.521,10.367,10.454,18147,0
2016-06-08,10.483,10.559,10.426,10.483,39924,0
2016-06-09,10.541,10.55,10.253,10.473,39722,0
2016-06-10,10.445,10.559,10.334,10.511,30083,0
2016-06-13,10.493,10.536,10.253,10.473,26790,0
2016-06-14,10.445,10.511,10.312,10.435,44116,0
2016-06-15,10.454,10.501,10.273,10.377,101472,0
2016-06-16,10.292,10.292,10.062,10.139,54746,0
2016-06-17,10.139,10.178,9.729,9.853,178489,0
2016-06-20,10.053,10.119,9.937,9.947,68936,0
2016-06-21,9.957,10.02,9.813,9.937,129563,0
2016-06-22,9.918,10.081,9.899,9.927,32584,0
2016-06-23,10.053,10.357,10.053,10.158,67159,0
2016-06-24,9.774,9.871,9.659,9.783,250328,0
2016-06-27,9.669,9.747,9.4802,9.584,52200,0
2016-06-28,9.679,9.679,9.516,9.575,57347,0
2016-06-29,9.594,9.813,9.594,9.774,25311,0
2016-06-30,9.833,10.081,9.719,10.071,30485,0
2016-07-01,10.043,10.139,9.833,9.985,24842,0
2016-07-05,9.881,9.918,9.774,9.899,18497,0
2016-07-06,9.823,9.843,9.719,9.755,16098,0
2016-07-07,9.833,9.909,9.689,9.774,26240,0
2016-07-08,9.863,9.899,9.813,9.881,56036,0
2016-07-11,9.889,10.024,9.843,9.843,43644,0
2016-07-12,9.918,10.283,9.863,10.196,78628,0
2016-07-13,10.243,10.329,10.168,10.273,23661,0
2016-07-14,10.387,10.501,10.348,10.377,11694,0
2016-07-15,10.473,10.501,10.377,10.473,21327,0
2016-07-18,10.483,10.573,10.348,10.387,39991,0
2016-07-19,10.397,10.473,10.377,10.445,10102,0
2016-07-20,10.511,10.521,10.426,10.493,13645,0
2016-07-21,10.417,10.468,10.339,10.339,36629,0
2016-07-22,10.377,10.541,10.196,10.357,76446,0
2016-07-25,10.168,10.367,10.168,10.263,10949,0
2016-07-26,10.188,10.273,10.119,10.223,21287,0
2016-07-27,10.213,10.302,10.015,10.178,14793,0
2016-07-28,10.062,10.196,10,10.129,19504,0
2016-07-29,10.329,10.329,9.977,10.015,20131,0
2016-08-01,9.995,10.062,9.918,9.927,22455,0
2016-08-02,9.947,10.043,9.709,9.985,48732,0
2016-08-03,10.015,10.196,10.015,10.178,13352,0
2016-08-04,10.223,10.387,9.98,10.263,9170,0
2016-08-05,10.358,10.62,10.041,10.591,197272,0
2016-08-08,10.591,10.635,10.523,10.62,117066,0
2016-08-09,10.63,10.706,10.592,10.706,55414,0
2016-08-10,10.706,10.736,10.649,10.687,46459,0
2016-08-11,10.696,10.755,10.687,10.687,29541,0
2016-08-12,10.64,10.785,10.61,10.736,45044,0
2016-08-15,10.745,10.871,10.745,10.822,47164,0
2016-08-16,10.745,10.88,10.716,10.851,36177,0
2016-08-17,10.812,11.011,10.812,10.929,102608,0
2016-08-18,10.958,11.093,10.89,11.074,73895,0
2016-08-19,11.083,11.141,11.006,11.112,127288,0
2016-08-22,11.044,11.199,10.976,11.179,142467,0
2016-08-23,11.179,11.199,11.025,11.169,362826,0
2016-08-24,11.257,11.489,11.15,11.247,333390,0
2016-08-25,11.237,11.546,11.189,11.429,556247,0
2016-08-26,11.489,11.556,11.354,11.479,106565,0
2016-08-29,11.507,11.574,11.285,11.364,1052105,0
2016-08-30,11.364,11.449,11.093,11.179,158186,0
2016-08-31,11.189,11.324,11.054,11.083,165188,0
2016-09-01,11.102,11.121,11.015,11.102,67975,0
2016-09-02,11.102,11.107,11.044,11.093,43657,0
2016-09-06,11.064,11.121,10.966,11.093,95663,0
2016-09-07,11.054,11.102,11.025,11.083,59269,0
2016-09-08,11.093,11.131,11.064,11.074,55906,0
2016-09-09,11.044,11.083,10.861,10.88,58216,0
2016-09-12,10.851,11.006,10.716,10.976,40442,0
2016-09-13,10.88,10.88,10.658,10.745,49682,0
2016-09-14,10.841,10.996,10.794,10.851,48853,0
2016-09-15,10.794,10.948,10.785,10.9,30161,0
2016-09-16,10.938,10.948,10.62,10.794,199095,0
2016-09-19,10.861,10.958,10.861,10.9,46791,0
2016-09-20,10.976,10.976,10.9,10.9,27082,0
2016-09-21,10.919,10.954,10.812,10.948,61506,0
2016-09-22,10.948,11.074,10.929,11.074,31799,0
2016-09-23,11.025,11.093,10.929,10.986,36001,0
2016-09-26,10.9,10.9,10.696,10.706,21144,0
2016-09-27,10.658,10.736,10.658,10.687,54417,0
2016-09-28,10.687,10.76,10.62,10.726,42309,0
2016-09-29,10.658,10.74,10.475,10.485,39760,0
2016-09-30,10.533,10.687,10.503,10.553,53777,0
2016-10-03,10.475,10.553,10.284,10.437,19607,0
2016-10-04,10.437,10.553,10.253,10.33,54865,0
2016-10-05,10.312,10.601,10.312,10.523,48424,0
2016-10-06,10.456,10.61,10.022,10.553,38352,0
2016-10-07,10.562,10.562,10.292,10.427,27686,0
2016-10-10,10.398,10.562,10.349,10.523,27296,0
2016-10-11,10.475,10.601,10.398,10.485,45609,0
2016-10-12,10.495,10.649,10.302,10.591,85722,0
2016-10-13,10.408,10.456,10.368,10.388,32166,0
2016-10-14,10.388,10.543,10.388,10.446,29933,0
2016-10-17,10.398,10.553,10.388,10.475,18980,0
2016-10-18,10.466,10.49,10.292,10.368,51045,0
2016-10-19,10.312,10.571,10.312,10.475,25933,0
2016-10-20,10.475,10.553,10.405,10.513,32078,0
2016-10-21,10.418,10.562,10.33,10.466,22223,0
2016-10-24,10.466,10.678,10.466,10.543,35039,0
2016-10-25,10.581,10.581,10.427,10.513,63835,0
2016-10-26,10.437,10.571,10.418,10.437,25886,0
2016-10-27,10.513,10.513,10.358,10.388,31567,0
2016-10-28,10.273,10.658,10.157,10.63,103167,0
2016-10-31,10.591,10.668,10.418,10.466,98920,0
2016-11-01,10.466,10.513,10.327,10.475,70815,0
2016-11-02,10.485,10.485,10.33,10.418,55495,0
2016-11-03,10.456,10.528,10.292,10.503,37569,0
2016-11-04,10.553,10.572,10.362,10.475,37775,0
2016-11-07,10.572,10.708,9.951,10.572,58131,0
2016-11-08,10.533,10.631,10.32,10.543,41017,0
2016-11-09,10.533,11.088,10.533,11.059,130275,0
2016-11-10,11.136,11.467,10.874,11.351,133269,0
2016-11-11,11.351,12.06,11.351,11.739,157185,0
2016-11-14,11.924,11.963,11.497,11.593,86441,0
2016-11-15,11.545,11.7,11.419,11.633,153111,0
2016-11-16,11.623,11.72,11.613,11.671,92212,0
2016-11-17,11.729,11.972,11.427,11.817,2003952,0
2016-11-18,11.817,12.099,11.427,12.09,1234576,0
2016-11-21,12.09,12.39,11.671,12.148,1403008,0
2016-11-22,12.148,12.244,11.769,12.138,955632,0
2016-11-23,12.118,12.323,12.08,12.244,244107,0
2016-11-25,12.254,12.31,12.002,12.158,65779,0
2016-11-28,12.216,12.264,12.1,12.148,317778,0
2016-11-29,12.158,12.196,11.992,12.032,148199,0
2016-11-30,12.138,12.206,11.866,12.05,712222,0
2016-12-01,12.118,12.254,11.914,12.108,3278965,0
2016-12-02,12.158,12.4,12.148,12.372,380317,0
2016-12-05,12.43,12.741,12.39,12.672,274567,0
2016-12-06,12.645,13.023,12.635,12.838,432296,0
2016-12-07,12.8,12.927,12.682,12.847,288417,0
2016-12-08,12.771,13.5,12.771,13.364,296138,0
2016-12-09,13.441,13.665,13.315,13.607,355393,0
2016-12-12,13.665,13.723,13.139,13.519,226662,0
2016-12-13,13.539,13.626,13.412,13.539,89627,0
2016-12-14,13.451,13.811,13.256,13.374,162417,0
2016-12-15,13.461,13.523,13.335,13.393,170442,0
2016-12-16,13.451,13.616,13.325,13.577,457514,0
2016-12-19,13.519,13.587,13.255,13.5,132226,0
2016-12-20,13.587,13.821,13.548,13.782,170423,0
2016-12-21,13.888,13.888,13.587,13.772,96922,0
2016-12-22,13.83,13.86,13.626,13.704,119304,0
2016-12-23,13.646,13.694,13.539,13.675,56365,0
2016-12-27,13.655,13.918,13.616,13.888,193108,0
2016-12-28,13.83,14.093,13.83,14.063,153935,0
2016-12-29,13.996,14.152,13.714,13.976,123516,0
2016-12-30,13.957,14.083,13.811,14.034,180064,0
2017-01-03,14.063,14.152,13.694,13.704,138486,0
2017-01-04,13.85,13.996,13.743,13.927,116504,0
2017-01-05,13.908,13.957,13.548,13.607,80329,0
2017-01-06,13.684,13.728,13.567,13.646,54410,0
2017-01-09,13.577,13.639,13.295,13.364,96833,0
2017-01-10,13.461,14.016,13.393,13.888,474760,0
2017-01-11,13.937,14.103,13.714,14.073,162455,0
2017-01-12,14.016,14.034,13.152,13.957,169111,0
2017-01-13,14.083,14.268,13.947,14.025,165630,0
2017-01-17,14.063,14.063,13.431,13.597,152927,0
2017-01-18,13.694,13.801,13.412,13.752,193920,0
2017-01-19,13.752,13.811,13.539,13.616,131425,0
2017-01-20,13.616,13.801,13.616,13.752,112243,0
2017-01-23,13.762,14.073,13.723,13.752,117832,0
2017-01-24,13.791,14.006,13.675,13.976,155190,0
2017-01-25,14.103,14.288,14.006,14.044,50375,0
2017-01-26,14.006,14.122,13.937,14.006,112698,0
2017-01-27,14.297,14.297,13.903,14.025,138067,0
2017-01-30,13.577,13.772,13.577,13.636,158313,0
2017-01-31,13.529,13.791,13.519,13.655,160386,0
2017-02-01,13.762,13.888,13.412,13.48,194286,0
2017-02-02,13.471,13.49,13.315,13.374,83751,0
2017-02-03,13.48,13.898,13.48,13.84,169600,0
2017-02-06,13.733,13.811,13.567,13.714,78767,0
2017-02-07,13.772,13.801,13.431,13.451,103878,0
2017-02-08,13.431,13.431,13.127,13.334,95154,0
2017-02-09,13.324,13.52,13.324,13.431,62675,0
2017-02-10,13.471,13.559,13.348,13.539,68408,0
2017-02-13,13.637,13.784,13.536,13.637,157696,0
2017-02-14,13.617,13.901,13.323,13.853,96861,0
2017-02-15,13.814,14.068,13.764,13.98,116678,0
2017-02-16,13.931,14.118,13.901,14.118,108964,0
2017-02-17,14.098,14.118,13.426,13.921,59170,0
2017-02-21,14.01,14.01,13.814,13.961,64929,0
2017-02-22,13.891,14.078,13.804,14.048,58956,0
2017-02-23,13.931,14.098,13.853,14.02,72395,0
2017-02-24,14,14.137,13.941,14.108,85095,0
2017-02-27,14.078,14.195,13.951,14.108,53176,0
2017-02-28,14.127,14.392,13.824,13.911,98076,0
2017-03-01,14.195,14.235,13.961,14.185,59585,0
2017-03-02,14.166,14.2,13.754,13.764,75757,0
2017-03-03,13.843,13.843,13.677,13.814,28360,0
2017-03-06,13.735,14.195,13.603,13.882,79614,0
2017-03-07,13.814,13.931,13.804,13.843,47485,0
2017-03-08,13.951,13.951,13.549,13.568,59960,0
2017-03-09,13.568,13.774,13.568,13.706,62322,0
2017-03-10,13.843,13.843,13.539,13.608,76365,0
2017-03-13,13.617,13.891,13.5,13.716,71862,0
2017-03-14,13.667,13.814,13.539,13.745,72562,0
2017-03-15,13.759,13.873,13.598,13.617,61826,0
2017-03-16,13.588,13.764,13.51,13.706,76964,0
2017-03-17,13.647,13.941,13.617,13.706,244074,0
2017-03-20,13.735,13.873,13.549,13.588,37959,0
2017-03-21,13.647,13.647,13.079,13.089,128121,0
2017-03-22,13.03,13.079,12.601,12.932,98890,0
2017-03-23,12.903,13.216,12.903,13.137,35901,0
2017-03-24,13.226,13.343,13.099,13.177,41027,0
2017-03-27,12.942,13.226,12.923,13.187,81486,0
2017-03-28,13.157,13.353,13.137,13.284,86277,0
2017-03-29,13.216,13.363,13.216,13.284,53633,0
2017-03-30,13.274,13.833,13.274,13.784,87374,0
2017-03-31,13.745,13.911,13.667,13.814,61754,0
2017-04-03,13.814,13.911,13.647,13.824,64896,0
2017-04-04,13.863,13.873,13.539,13.647,62914,0
2017-04-05,13.686,13.833,13.353,13.373,66836,0
2017-04-06,13.373,13.578,13.314,13.539,52230,0
2017-04-07,13.461,13.549,13.353,13.49,61401,0
2017-04-10,13.49,13.588,13.206,13.324,64584,0
2017-04-11,13.274,13.573,13.274,13.549,51185,0
2017-04-12,13.52,13.598,13.206,13.226,73785,0
2017-04-13,13.147,13.412,13.117,13.117,105968,0
2017-04-17,13.197,13.343,13.117,13.314,79721,0
2017-04-18,13.226,13.52,13.226,13.49,83973,0
2017-04-19,13.53,13.784,13.53,13.725,120650,0
2017-04-20,13.725,13.901,13.686,13.784,83160,0
2017-04-21,13.774,14.01,13.549,13.911,55486,0
2017-04-24,14.195,14.352,14.043,14.108,98515,0
2017-04-25,14.245,14.333,14.078,14.195,109821,0
2017-04-26,14.257,14.568,14.215,14.46,90108,0
2017-04-27,14.46,14.499,14.185,14.255,69140,0
2017-04-28,14.539,14.539,13.873,13.99,263338,0
2017-05-01,14.028,14.323,13.941,14.157,67099,0
2017-05-02,14.118,14.205,14.048,14.185,73720,0
2017-05-03,14.108,14.333,14.103,14.176,120424,0
2017-05-04,14.264,14.402,14.195,14.402,163002,0
2017-05-05,14.48,14.489,13.735,14.402,120639,0
2017-05-08,14.402,14.489,14.303,14.48,105465,0
2017-05-09,14.549,14.588,14.263,14.361,80067,0
2017-05-10,14.312,14.47,14.095,14.293,85979,0
2017-05-11,14.223,14.223,13.869,14.007,74324,0
2017-05-12,13.947,14.007,13.73,13.809,64287,0
2017-05-15,13.829,13.927,13.819,13.897,63574,0
2017-05-16,13.947,14.055,13.799,13.947,66114,0
2017-05-17,13.749,13.819,13.306,13.434,83542,0
2017-05-18,13.444,13.759,13.385,13.543,93041,0
2017-05-19,13.513,13.631,13.424,13.464,66319,0
2017-05-22,13.493,13.602,13.336,13.454,48953,0
2017-05-23,13.464,13.533,13.327,13.454,74566,0
2017-05-24,13.454,13.464,13.316,13.375,61093,0
2017-05-25,13.424,13.464,13.355,13.424,76566,0
2017-05-26,13.414,13.464,13.276,13.326,92548,0
2017-05-30,13.247,13.296,13.03,13.227,77667,0
2017-05-31,13.257,13.592,13.03,13.266,310857,0
2017-06-01,13.266,13.612,13.02,13.306,96804,0
2017-06-02,13.237,13.592,13.217,13.316,87664,0
2017-06-05,13.306,13.513,13.178,13.345,82956,0
2017-06-06,13.247,13.474,13.089,13.227,80637,0
2017-06-07,13.206,13.444,13.138,13.296,73990,0
2017-06-08,13.237,13.543,13.237,13.414,245441,0
2017-06-09,13.513,13.612,13.355,13.474,276770,0
2017-06-12,13.513,13.854,13.414,13.513,281303,0
2017-06-13,13.553,13.878,13.365,13.829,289025,0
2017-06-14,13.74,13.794,13.375,13.641,273683,0
2017-06-15,13.513,13.809,13.513,13.691,86463,0
2017-06-16,13.621,13.711,13.429,13.493,143278,0
2017-06-19,13.533,13.612,13.395,13.533,82326,0
2017-06-20,13.483,13.553,13.34,13.405,68277,0
2017-06-21,13.336,13.36,12.897,12.922,119402,0
2017-06-22,12.922,13.01,12.704,12.892,88451,0
2017-06-23,12.902,12.902,12.654,12.842,1316516,0
2017-06-26,12.892,13.143,12.793,13.079,129457,0
2017-06-27,13.148,13.168,12.98,13.05,69135,0
2017-06-28,13.118,13.434,13.02,13.405,104405,0
2017-06-29,13.553,13.73,13.414,13.711,128082,0
2017-06-30,13.691,13.691,13.483,13.612,99979,0
2017-07-03,13.681,13.917,13.464,13.839,53905,0
2017-07-05,13.809,13.947,13.572,13.887,122987,0
2017-07-06,13.878,13.878,13.651,13.701,112210,0
2017-07-07,13.779,13.878,13.582,13.859,76634,0
2017-07-10,13.789,13.829,13.572,13.72,95907,0
2017-07-11,13.749,13.814,13.424,13.749,157796,0
2017-07-12,13.759,13.849,13.63,13.73,66749,0
2017-07-13,13.711,13.897,13.523,13.661,59447,0
2017-07-14,13.543,13.621,13.414,13.513,65040,0
2017-07-17,13.464,13.621,13.345,13.543,69628,0
2017-07-18,13.424,13.681,13.397,13.612,102948,0
2017-07-19,13.612,13.859,13.602,13.681,67156,0
2017-07-20,13.612,13.769,13.538,13.701,38840,0
2017-07-21,13.809,13.809,13.612,13.671,106512,0
2017-07-24,13.612,13.716,13.543,13.681,66828,0
2017-07-25,13.799,13.897,13.789,13.859,48221,0
2017-07-26,13.859,13.977,13.73,13.819,81104,0
2017-07-27,13.819,13.917,13.602,13.661,70054,0
2017-07-28,13.661,13.834,13.493,13.592,72926,0
2017-07-31,13.691,13.866,13.582,13.711,81665,0
2017-08-01,13.759,13.829,13.612,13.819,53750,0
2017-08-02,13.799,13.799,13.602,13.671,38200,0
2017-08-03,13.641,13.759,13.572,13.651,57261,0
2017-08-04,13.691,13.789,13.612,13.631,41705,0
2017-08-07,13.681,13.759,13.604,13.681,65124,0
2017-08-08,13.76,13.959,13.671,13.701,78835,0
2017-08-09,13.681,13.691,13.432,13.462,58079,0
2017-08-10,13.422,13.522,13.263,13.273,72824,0
2017-08-11,13.323,13.393,13.025,13.105,67190,0
2017-08-14,13.263,13.591,13.254,13.591,51288,0
2017-08-15,13.75,13.899,13.502,13.581,91717,0
2017-08-16,13.661,13.845,13.611,13.701,110502,0
2017-08-17,13.671,13.72,13.234,13.283,96080,0
2017-08-18,13.164,13.408,13.164,13.214,89392,0
2017-08-21,13.224,13.353,13.174,13.244,40822,0
2017-08-22,13.343,13.482,13.234,13.393,50639,0
2017-08-23,13.333,13.482,13.283,13.313,28501,0
2017-08-24,13.353,13.482,13.244,13.373,44759,0
2017-08-25,13.373,13.532,13.353,13.472,41186,0
2017-08-28,13.552,13.581,13.462,13.502,50337,0
2017-08-29,13.413,13.472,13.303,13.403,61167,0
2017-08-30,13.422,13.512,13.214,13.323,72768,0
2017-08-31,13.393,13.462,13.234,13.313,90054,0
2017-09-01,13.323,13.442,13.199,13.323,75593,0
2017-09-05,13.283,13.482,12.906,12.995,183478,0
2017-09-06,13.075,13.214,12.846,12.985,129153,0
2017-09-07,12.995,12.995,12.677,12.836,93194,0
2017-09-08,12.846,13.144,12.816,12.896,156213,0
2017-09-11,13.065,13.403,13.005,13.323,124080,0
2017-09-12,13.413,13.631,12.946,13.611,102020,0
2017-09-13,13.611,13.81,13.432,13.74,98664,0
2017-09-14,13.711,13.87,13.235,13.661,81228,0
2017-09-15,13.701,13.81,13.512,13.532,466594,0
2017-09-18,13.581,13.631,13.373,13.403,137040,0
2017-09-19,13.413,13.681,13.373,13.512,73693,0
2017-09-20,13.542,13.909,13.517,13.78,93651,0
2017-09-21,13.82,13.874,13.601,13.611,120088,0
2017-09-22,13.601,13.86,13.571,13.78,79630,0
2017-09-25,13.79,13.85,13.725,13.75,127872,0
2017-09-26,13.83,13.969,13.586,13.889,164261,0
2017-09-27,14.019,14.158,13.889,14.088,220554,0
2017-09-28,14.088,14.168,14.009,14.088,132062,0
2017-09-29,14.148,14.257,14.098,14.138,127867,0
2017-10-02,14.068,14.257,14.033,14.247,133536,0
2017-10-03,14.257,14.257,14.108,14.247,94322,0
2017-10-04,14.237,14.287,14.148,14.187,121115,0
2017-10-05,14.267,14.505,13.912,14.416,101672,0
2017-10-06,14.476,14.495,14.317,14.436,44258,0
2017-10-09,14.495,14.505,14.376,14.436,52920,0
2017-10-10,14.505,14.664,14.446,14.664,91259,0
2017-10-11,14.674,14.754,14.525,14.654,113992,0
2017-10-12,14.684,14.694,14.495,14.565,65665,0
2017-10-13,14.535,14.704,14.416,14.585,66016,0
2017-10-16,14.674,14.724,14.54,14.654,121688,0
2017-10-17,14.654,14.734,14.585,14.585,67864,0
2017-10-18,14.58,14.644,14.555,14.565,46771,0
2017-10-19,14.505,14.605,14.476,14.585,47732,0
2017-10-20,14.605,14.714,14.583,14.605,64257,0
2017-10-23,14.605,14.674,14.466,14.505,89301,0
2017-10-24,14.555,14.605,14.486,14.505,61763,0
2017-10-25,14.555,14.615,14.426,14.535,67927,0
2017-10-26,14.555,14.6,14.476,14.555,48410,0
2017-10-27,14.625,15.151,14.605,15.141,217090,0
2017-10-30,15.151,15.201,14.933,14.992,97293,0
2017-10-31,15.092,15.31,14.962,15.28,197056,0
2017-11-01,15.449,15.449,15.097,15.241,173892,0
2017-11-02,15.241,15.4,15.111,15.39,130511,0
2017-11-03,15.4,15.4,15.201,15.33,95266,0
2017-11-06,15.4,15.47,15.28,15.4,64167,0
2017-11-07,15.41,15.439,14.97,15,53847,0
2017-11-08,14.92,14.92,14.643,14.77,55253,0
2017-11-09,14.63,14.78,14.585,14.69,71968,0
2017-11-10,14.75,14.86,14.69,14.72,38960,0
