Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.1863,7.3277,7.1863,7.2901,46696,0
2005-02-28,7.3558,7.3558,7.1015,7.2239,46173,0
2005-03-01,7.0732,7.3182,7.0451,7.1581,49643,0
2005-03-02,7.1203,7.4878,7.1203,7.1676,83343,0
2005-03-03,7.2053,7.3936,7.2053,7.2429,51109,0
2005-03-04,7.2805,7.2805,7.0922,7.1863,73949,0
2005-03-07,7.2429,7.3558,7.1958,7.2053,70884,0
2005-03-08,7.1676,7.1769,7.1109,7.1769,46930,0
2005-03-09,7.3558,7.3558,7.1676,7.1863,41572,0
2005-03-10,7.2146,7.4217,7.1769,7.2617,59802,0
2005-03-11,7.2053,7.4029,7.1958,7.3277,70920,0
2005-03-14,7.2523,7.7891,7.2523,7.3653,176223,0
2005-03-15,7.4595,7.6667,7.3653,7.5254,59017,0
2005-03-16,7.5349,7.6384,7.3558,7.5159,81730,0
2005-03-17,7.5441,7.8363,7.4217,7.5536,66054,0
2005-03-18,7.6289,7.7138,7.5441,7.7138,87868,0
2005-03-21,7.7515,8.0528,7.5914,7.5914,74614,0
2005-03-22,7.7044,7.7703,7.5349,7.6008,39543,0
2005-03-23,7.5725,7.6478,7.3936,7.4407,54375,0
2005-03-24,7.4595,7.6478,7.3466,7.6289,56612,0
2005-03-28,7.6289,7.6572,7.4029,7.6197,84014,0
2005-03-29,7.6763,7.7703,7.6478,7.6856,82417,0
2005-03-30,7.742,7.808,7.45,7.7515,86544,0
2005-03-31,7.8268,7.855,7.7515,7.855,60165,0
2005-04-01,7.9115,7.9115,7.3936,7.5159,64382,0
2005-04-04,7.4407,7.582,7.3653,7.3746,48086,0
2005-04-05,7.3466,7.5725,7.3466,7.5254,45573,0
2005-04-06,7.6856,7.808,7.4878,7.5159,87323,0
2005-04-07,7.4029,7.6289,7.4029,7.5254,28480,0
2005-04-08,7.4124,7.582,7.4124,7.5441,95553,0
2005-04-11,7.4688,7.582,7.4688,7.5349,36887,0
2005-04-12,7.45,7.808,7.45,7.7607,108941,0
2005-04-13,7.7607,7.808,7.6856,7.7703,71102,0
2005-04-14,7.855,7.855,7.5441,7.7607,44968,0
2005-04-15,7.7986,7.8457,7.582,7.6478,50123,0
2005-04-18,7.5349,7.9115,7.5349,7.9115,118638,0
2005-04-19,7.8457,8.2508,7.8363,8.2224,142391,0
2005-04-20,8.2882,8.4295,7.9681,8.3449,158037,0
2005-04-21,8.4767,8.4767,8.2508,8.3545,53645,0
2005-04-22,8.3449,8.4767,8.2413,8.4483,126265,0
2005-04-25,8.5239,8.5239,8.4013,8.4767,88312,0
2005-04-26,8.3918,8.5239,8.3823,8.4767,62249,0
2005-04-27,8.4956,8.4956,8.1848,8.3637,45264,0
2005-04-28,8.3637,8.4674,8.2413,8.2695,65327,0
2005-04-29,8.4108,8.4201,8.2035,8.2695,57086,0
2005-05-02,8.1471,8.439,8.1471,8.3637,90814,0
2005-05-03,8.3637,8.5239,8.2695,8.2882,117973,0
2005-05-04,8.4767,8.4767,7.9964,8.0153,133496,0
2005-05-05,7.9399,7.9399,6.6966,7.4217,739707,0
2005-05-06,7.4407,7.5068,7.3746,7.4878,140632,0
2005-05-09,7.4878,7.4878,7.3182,7.4407,35192,0
2005-05-10,7.3372,7.4595,7.1393,7.4595,113486,0
2005-05-11,7.5159,7.5254,7.4407,7.4407,114690,0
2005-05-12,7.3088,7.6384,7.3088,7.4312,45827,0
2005-05-13,7.5349,7.6289,7.4784,7.5159,33586,0
2005-05-16,7.6008,7.7138,7.4972,7.5914,70393,0
2005-05-17,7.5159,7.6478,7.5159,7.6008,21336,0
2005-05-18,7.6478,7.7044,7.5349,7.6104,50789,0
2005-05-19,7.4972,7.7325,7.4878,7.582,34811,0
2005-05-20,7.5349,7.7607,7.5349,7.6763,32983,0
2005-05-23,7.5441,7.8173,7.5441,7.742,18413,0
2005-05-24,7.582,7.8173,7.4878,7.4878,23368,0
2005-05-25,7.4407,7.6008,7.4407,7.5349,17599,0
2005-05-26,7.5441,8.0059,7.5441,7.7234,85556,0
2005-05-27,7.7234,7.7986,7.7234,7.7703,11942,0
2005-05-31,7.7607,8.0059,7.7234,7.874,31044,0
2005-06-01,7.9776,8.2224,7.9776,8.1658,37921,0
2005-06-02,8.0528,8.1941,7.6197,7.7891,44578,0
2005-06-03,7.8173,7.8928,7.7138,7.7138,32732,0
2005-06-06,7.6572,7.8268,7.6572,7.7138,10874,0
2005-06-07,7.6104,8.1658,7.6104,7.9586,59455,0
2005-06-08,7.9681,8.1471,7.9681,8.0528,25934,0
2005-06-09,7.9681,8.1,7.9304,8.0716,20046,0
2005-06-10,8.0716,8.326,7.9681,8.2318,36412,0
2005-06-13,8.1377,8.326,7.7703,7.7986,25669,0
2005-06-14,7.808,7.9304,7.808,7.8363,21237,0
2005-06-15,7.7891,8.1282,7.7891,8.0434,43183,0
2005-06-16,8.0434,8.0905,7.8457,8.0245,39494,0
2005-06-17,8.1565,8.1565,7.9021,7.9492,36016,0
2005-06-20,7.9115,8.1,7.9115,8.0153,42582,0
2005-06-21,7.987,8.1658,7.9115,8.0153,32317,0
2005-06-22,7.987,8.1095,7.921,7.9304,52334,0
2005-06-23,8.0245,8.0341,7.8928,7.9115,34536,0
2005-06-24,7.8645,7.9776,7.742,7.8457,611557,0
2005-06-27,7.874,7.9021,7.8173,7.8834,45417,0
2005-06-28,7.8457,7.921,7.5632,7.7797,59692,0
2005-06-29,7.7325,8.2413,7.6667,8.2224,107780,0
2005-06-30,8.0622,8.1095,7.8173,7.8173,41905,0
2005-07-01,7.7891,7.8173,7.6478,7.7325,27319,0
2005-07-05,7.7325,8.0528,7.7234,7.9964,80513,0
2005-07-06,7.921,7.921,7.7703,7.855,27987,0
2005-07-07,7.8173,7.9399,7.7703,7.8173,22186,0
2005-07-08,7.9115,8.0434,7.7138,8.0059,44630,0
2005-07-11,8.0528,8.1377,7.9586,8.0528,39513,0
2005-07-12,8.2318,8.3637,8.0341,8.0528,58684,0
2005-07-13,8.2129,8.2129,7.7703,7.7797,130468,0
2005-07-14,7.9399,7.9399,7.6478,7.6572,69131,0
2005-07-15,7.6572,7.9399,7.6289,7.855,45175,0
2005-07-18,7.9492,7.9492,7.8268,7.9304,26122,0
2005-07-19,7.8173,7.9115,7.8173,7.9021,17210,0
2005-07-20,7.7986,7.855,7.7703,7.7891,14783,0
2005-07-21,7.855,7.8928,7.7891,7.7891,15905,0
2005-07-22,7.7891,7.874,7.7891,7.8268,17343,0
2005-07-25,7.7607,7.8928,7.7607,7.8834,11648,0
2005-07-26,7.9681,8.0528,7.9399,8.0059,32635,0
2005-07-27,7.9399,8.1471,7.9399,8.0905,40889,0
2005-07-28,8.1753,8.1941,7.9492,8.1282,42242,0
2005-07-29,7.9681,8.1941,7.9681,8.1848,23596,0
2005-08-01,8.1941,8.5052,8.1753,8.3731,68304,0
2005-08-02,8.3823,8.4674,8.2882,8.326,18743,0
2005-08-03,8.4108,8.6085,8.3731,8.4483,58452,0
2005-08-04,8.4861,8.4956,8.3449,8.3449,58953,0
2005-08-05,8.3545,8.3823,8.2978,8.3637,31669,0
2005-08-08,8.0059,8.3165,7.5349,8.2601,187464,0
2005-08-09,8.1377,8.3165,7.7703,7.9115,63580,0
2005-08-10,8.0528,8.1848,7.7891,7.921,56071,0
2005-08-11,7.7986,7.8645,7.6384,7.6667,50768,0
2005-08-12,7.6478,7.7325,7.5914,7.6667,43553,0
2005-08-15,7.5914,7.9021,7.5536,7.9021,32485,0
2005-08-16,7.9304,7.9776,7.6104,7.9492,46984,0
2005-08-17,7.8363,7.9115,7.5914,7.6667,45892,0
2005-08-18,7.6478,7.7234,7.5068,7.6104,23556,0
2005-08-19,7.6008,7.7044,7.5254,7.6763,10162,0
2005-08-22,7.695,7.7703,7.5254,7.742,26025,0
2005-08-23,7.6289,7.7234,7.5914,7.6667,12952,0
2005-08-24,7.6197,7.7138,7.5632,7.6104,14197,0
2005-08-25,7.5725,7.9115,7.5536,7.9021,44812,0
2005-08-26,7.7891,7.987,7.695,7.8645,27363,0
2005-08-29,7.7703,8.0059,7.7703,7.9964,22649,0
2005-08-30,7.8173,8.1565,7.8173,8.0905,55997,0
2005-08-31,8.0528,8.4956,8.0245,8.4767,79713,0
2005-09-01,8.3823,9.3614,8.3823,9.1642,207248,0
2005-09-02,9.0984,9.2301,9.0984,9.1454,67839,0
2005-09-06,9.249,9.249,8.5802,8.6274,109486,0
2005-09-07,8.5708,8.5896,8.4108,8.4295,76189,0
2005-09-08,8.4767,8.6652,8.3165,8.6179,61790,0
2005-09-09,8.5521,9.0324,8.5521,8.9476,97724,0
2005-09-12,9.0512,9.2396,8.8723,9.1359,71439,0
2005-09-13,9.1172,9.1548,9.0229,9.0324,94826,0
2005-09-14,8.9476,9.1359,8.8063,8.8063,90505,0
2005-09-15,8.8063,9.249,8.6462,8.8817,116919,0
2005-09-16,8.9007,9.0229,8.6652,8.8536,26575,0
2005-09-19,8.8536,9.0041,8.8536,8.8536,23933,0
2005-09-20,8.8063,8.9664,8.8063,8.8536,18066,0
2005-09-21,8.7591,8.9853,8.7591,8.9287,40026,0
2005-09-22,9.0984,9.2301,8.9569,9.1831,59211,0
2005-09-23,9.0793,9.721,9.0793,9.711,259155,0
2005-09-26,9.758,9.833,9.4462,9.785,171482,0
2005-09-27,9.701,9.824,9.635,9.75,37700,0
2005-09-28,9.597,9.871,9.597,9.758,49462,0
2005-09-29,9.842,9.842,9.635,9.711,79008,0
2005-09-30,9.75,11.208,9.4275,10.549,248804,0
2005-10-03,10.36,10.502,10.267,10.407,34862,0
2005-10-04,10.549,10.729,10.125,10.417,136373,0
2005-10-05,10.652,10.652,10.115,10.23,41827,0
2005-10-06,10.078,10.36,10.068,10.221,25714,0
2005-10-07,10.378,10.378,9.4087,9.805,60883,0
2005-10-10,9.73,9.965,9.701,9.862,28939,0
2005-10-11,9.909,10.078,9.654,9.975,11109,0
2005-10-12,9.871,10.164,9.871,9.899,13281,0
2005-10-13,10.164,10.164,9.842,9.842,21595,0
2005-10-14,9.975,10.115,9.947,9.956,9608,0
2005-10-17,10.068,10.068,9.842,9.891,20110,0
2005-10-18,10.164,10.164,9.891,10.058,16266,0
2005-10-19,9.899,9.919,9.842,9.842,11065,0
2005-10-20,9.919,9.965,9.871,9.871,14228,0
2005-10-21,9.891,9.928,9.852,9.852,20718,0
2005-10-24,9.956,10.058,9.891,9.938,11639,0
2005-10-25,10.078,10.097,10.013,10.088,8346,0
2005-10-26,10.088,10.115,10.013,10.088,4789,0
2005-10-27,10.049,10.115,9.975,10.068,3293,0
2005-10-28,10.154,10.154,9.984,10.068,6237,0
2005-10-31,9.984,10.115,9.928,10.068,24185,0
2005-11-01,10.068,10.068,9.938,10.003,17278,0
2005-11-02,9.833,10.058,9.833,9.994,22633,0
2005-11-03,9.862,10.115,9.862,9.862,23892,0
2005-11-04,9.862,10.312,9.862,10.125,28554,0
2005-11-07,10.088,10.341,10.088,10.201,17213,0
2005-11-08,10.201,10.378,10.201,10.332,20901,0
2005-11-09,10.775,10.878,9.74,9.767,102140,0
2005-11-10,9.842,9.984,9.701,9.758,41855,0
2005-11-11,9.721,9.73,9.683,9.721,39343,0
2005-11-14,9.758,9.795,9.616,9.758,33965,0
2005-11-15,9.616,9.74,9.607,9.711,176180,0
2005-11-16,9.721,9.891,9.721,9.721,178595,0
2005-11-17,9.587,9.947,9.587,9.654,97425,0
2005-11-18,9.654,9.871,9.654,9.74,86813,0
2005-11-21,9.909,9.928,9.785,9.852,30691,0
2005-11-22,9.919,10.407,9.711,10.397,103985,0
2005-11-23,10.397,10.397,10.135,10.332,42875,0
2005-11-25,10.068,10.502,10.039,10.351,22333,0
2005-11-28,10.351,10.511,10.351,10.511,58055,0
2005-11-29,10.595,10.595,10.397,10.407,54057,0
2005-11-30,10.549,10.681,10.426,10.615,23524,0
2005-12-01,10.576,10.991,10.576,10.991,90774,0
2005-12-02,11.019,11.237,10.36,11.132,82636,0
2005-12-05,11.208,11.593,11.019,11.302,204219,0
2005-12-06,11.302,11.414,11.161,11.302,127431,0
2005-12-07,11.509,11.509,11.066,11.151,55217,0
2005-12-08,11.114,11.292,10.991,11.292,27383,0
2005-12-09,11.151,11.292,11.105,11.18,11939,0
2005-12-12,11.386,11.49,11.199,11.273,32891,0
2005-12-13,11.377,11.386,11.189,11.358,60693,0
2005-12-14,11.264,11.358,11.208,11.358,49133,0
2005-12-15,11.273,11.849,11.256,11.783,86125,0
2005-12-16,11.962,12.574,11.783,11.972,109285,0
2005-12-19,11.972,11.972,11.151,11.348,92786,0
2005-12-20,11.292,11.377,11.292,11.32,56551,0
2005-12-21,11.123,11.256,11.123,11.208,28459,0
2005-12-22,11.302,11.5,11.114,11.433,96927,0
2005-12-23,11.404,11.433,11.311,11.348,24644,0
2005-12-27,11.18,11.386,11.123,11.33,62317,0
2005-12-28,11.302,11.395,11.292,11.395,38454,0
2005-12-29,11.311,11.49,10.615,10.793,266721,0
2005-12-30,10.595,11.18,10.549,11.114,61418,0
2006-01-03,11.114,11.358,11.105,11.32,79691,0
2006-01-04,11.292,11.49,11.292,11.377,166367,0
2006-01-05,11.386,11.386,11.292,11.33,19748,0
2006-01-06,11.368,11.386,11.302,11.358,22450,0
2006-01-09,11.395,11.962,11.348,11.726,506613,0
2006-01-10,11.707,12.348,11.471,12.348,93453,0
2006-01-11,12.199,12.208,11.867,12.132,163238,0
2006-01-12,12.171,12.235,11.67,12.094,45771,0
2006-01-13,12.057,12.161,11.906,12.094,22350,0
2006-01-17,12.094,12.142,11.783,12.094,71487,0
2006-01-18,12.114,12.114,11.773,12,57461,0
2006-01-19,12.094,12.481,11.897,12.348,101957,0
2006-01-20,12.339,12.405,12.028,12.291,57602,0
2006-01-23,12.235,13.337,12.235,13.157,161776,0
2006-01-24,13.1,14.053,12.742,13.93,187364,0
2006-01-25,13.94,14.082,13.78,13.996,83040,0
2006-01-26,14.091,14.091,13.734,13.95,95556,0
2006-01-27,13.893,13.978,13.714,13.837,60819,0
2006-01-30,13.94,15.286,13.93,15.286,260201,0
2006-01-31,15.212,18.101,14.316,17.34,1104728,0
2006-02-01,17.009,17.009,14.919,15.429,673737,0
2006-02-02,15.521,17.208,15.314,16.596,454459,0
2006-02-03,16.934,16.953,16.076,16.559,128469,0
2006-02-06,16.388,17.236,16.388,17.18,250601,0
2006-02-07,17.349,18.064,16.464,16.811,214127,0
2006-02-08,16.811,16.953,16.058,16.314,191868,0
2006-02-09,13.497,14.881,12.912,14.42,528568,0
2006-02-10,14.42,14.909,13.572,14.194,211952,0
2006-02-13,14.25,14.786,14.138,14.467,123211,0
2006-02-14,14.467,14.467,13.78,14.082,195197,0
2006-02-15,14.082,14.646,14.072,14.57,133523,0
2006-02-16,14.485,14.552,13.799,13.893,114969,0
2006-02-17,13.817,14.128,12.798,12.816,170505,0
2006-02-21,12.873,13.743,12.826,13.657,143254,0
2006-02-22,13.734,13.893,12.64,12.705,145031,0
2006-02-23,12.779,12.95,12.255,12.291,118944,0
2006-02-24,12.424,13.129,12.245,12.988,231242,0
2006-02-27,12.988,13.271,12.696,13.063,141367,0
2006-02-28,12.979,13.081,12.499,12.555,48484,0
2006-03-01,12.527,13.233,12.527,12.969,121921,0
2006-03-02,12.998,13.441,12.724,13.299,75428,0
2006-03-03,13.299,13.309,12.751,12.873,70258,0
2006-03-06,12.826,12.95,12.592,12.63,58186,0
2006-03-07,12.517,12.676,11.897,12.291,73662,0
2006-03-08,12.245,12.339,11.962,12.301,50644,0
2006-03-09,12.405,13.422,12.339,13.289,221577,0
2006-03-10,13.345,13.724,13.196,13.497,101586,0
2006-03-13,13.506,13.657,13.233,13.451,60510,0
2006-03-14,13.544,13.657,13.441,13.638,26930,0
2006-03-15,13.657,13.657,13.47,13.61,36862,0
2006-03-16,13.535,13.958,13.479,13.958,107909,0
2006-03-17,13.987,13.987,13.544,13.544,26509,0
2006-03-20,13.535,13.93,13.535,13.724,32239,0
2006-03-21,13.809,13.809,13.535,13.61,28407,0
2006-03-22,13.61,14.006,13.479,13.93,39642,0
2006-03-23,13.893,13.996,13.704,13.704,20476,0
2006-03-24,13.751,14.006,13.695,13.968,33150,0
2006-03-27,14.034,14.128,14.015,14.015,142755,0
2006-03-28,14.128,14.598,14.063,14.533,201178,0
2006-03-29,14.646,15.588,14.429,15.399,295080,0
2006-03-30,15.54,15.673,15.257,15.494,166569,0
2006-03-31,15.54,15.54,15.012,15.257,103123,0
2006-04-03,15.409,15.409,14.843,14.984,114024,0
2006-04-04,15.07,15.438,14.881,14.975,137362,0
2006-04-05,15.222,17.933,15.222,17.764,736230,0
2006-04-06,17.764,17.95,16.971,17.142,402412,0
2006-04-07,17.142,18.366,16.924,17.633,632461,0
2006-04-10,17.829,18.206,17.216,17.979,611553,0
2006-04-11,18.158,20.578,17.997,18.771,1653268,0
2006-04-12,19.534,20.392,18.537,19.647,1628025,0
2006-04-13,20.249,21.474,19.629,21.285,1057719,0
2006-04-17,22.068,23.198,21.474,23.085,1192926,0
2006-04-18,23.462,23.526,21.616,22.265,1174619,0
2006-04-19,22.03,23.593,22.03,22.888,695452,0
2006-04-20,22.794,23.028,21.19,22.078,581085,0
2006-04-21,22.04,22.869,22.04,22.689,328288,0
2006-04-24,22.897,24.911,22.784,24.027,1168204,0
2006-04-25,24.488,25.76,23.668,24.479,1302828,0
2006-04-26,24.309,24.703,23.545,24.207,595346,0
2006-04-27,23.81,24.112,22.624,23.358,454771,0
2006-04-28,23.19,23.735,22.727,23.134,352682,0
2006-05-01,23.105,24.723,23.105,24.394,631677,0
2006-05-02,26.899,27.953,26.258,27.766,3677656,0
2006-05-03,27.464,30.027,27.464,29.734,2503057,0
2006-05-04,29.028,29.396,26.258,27.503,2324530,0
2006-05-05,27.953,28.65,27.108,27.54,1022058,0
2006-05-08,27.973,30.355,26.862,30.027,2080362,0
2006-05-09,30.44,30.799,28.02,28.641,2118649,0
2006-05-10,27.868,29.941,26.956,29.311,1728678,0
2006-05-11,31.193,33.983,30.243,32.069,3808232,0
2006-05-12,32.4,32.823,30.753,32.222,1658113,0
2006-05-15,30.714,30.959,27.671,29.094,2343764,0
2006-05-16,29.593,29.659,27.68,28.398,1209605,0
2006-05-17,27.305,28.002,26.419,26.862,1256763,0
2006-05-18,26.11,27.785,24.713,25.054,1455128,0
2006-05-19,25.092,26.55,24.056,25.195,1255581,0
2006-05-22,24.488,25.054,23.339,24.366,935245,0
2006-05-23,25.337,27.785,25.337,27.407,1810221,0
2006-05-24,27.766,28.378,25.514,26.364,1518422,0
2006-05-25,26.909,27.549,26.183,27.22,578340,0
2006-05-26,27.116,27.69,26.814,26.89,471488,0
2006-05-30,27.842,27.944,26.559,26.711,511675,0
2006-05-31,26.711,27.277,25.995,26.824,479021,0
2006-06-01,26.834,27.973,26.4,27.766,385398,0
2006-06-02,27.973,28.068,26.616,26.985,265556,0
2006-06-05,27.033,27.455,25.666,25.892,372707,0
2006-06-06,26.127,26.315,24.723,25.29,448326,0
2006-06-07,25.328,25.808,24.723,24.968,420598,0
2006-06-08,24.703,24.723,22.906,24.141,618421,0
2006-06-09,23.97,24.864,23.858,24.628,523849,0
2006-06-12,24.488,24.864,22.653,22.765,495577,0
2006-06-13,22.755,22.755,20.137,20.486,1050809,0
2006-06-14,20.486,21.898,20.192,20.91,904515,0
2006-06-15,20.664,20.91,18.847,20.476,1562261,0
2006-06-16,20.298,20.91,19.778,20.495,505360,0
2006-06-19,20.43,21.257,19.817,20.108,477586,0
2006-06-20,20.099,20.108,19.403,19.487,296209,0
2006-06-21,19.487,20.523,19.487,20.221,327215,0
2006-06-22,20.221,21.342,19.976,20.776,406710,0
2006-06-23,20.72,21.181,20.56,20.805,228198,0
2006-06-26,20.919,21.455,20.607,21.21,311667,0
2006-06-27,20.786,21.474,19.902,19.911,366951,0
2006-06-28,19.902,20.607,19.591,19.938,609989,0
2006-06-29,20.09,21.239,20.071,20.345,717982,0
2006-06-30,20.476,22.37,20.383,21.869,1483080,0
2006-07-03,21.888,23.142,21.888,22.605,432456,0
2006-07-05,22.605,22.934,21.795,22.52,438345,0
2006-07-06,22.679,23.545,22.058,22.689,486889,0
2006-07-07,22.821,22.821,21.295,21.587,363042,0
2006-07-10,21.579,22.161,21.19,21.804,362084,0
2006-07-11,21.719,23.32,21.022,22.942,481599,0
2006-07-12,22.888,23.377,21.908,22.04,313017,0
2006-07-13,21.852,22.52,21.267,21.626,709908,0
2006-07-14,21.304,22.078,20.957,21.342,264908,0
2006-07-17,21.248,21.513,20.702,21.06,273406,0
2006-07-18,21.022,21.842,20.533,21.267,258687,0
2006-07-19,21.332,22.152,21.332,22.04,289317,0
2006-07-20,22.161,22.274,20.91,20.995,168980,0
2006-07-21,20.882,20.882,20.175,20.364,256291,0
2006-07-24,20.421,20.995,20.364,20.805,306025,0
2006-07-25,20.739,21.852,20.541,21.304,318042,0
2006-07-26,21.267,21.898,20.995,21.342,240447,0
2006-07-27,21.551,22.17,21.285,21.446,295437,0
2006-07-28,21.484,21.597,20.655,21.399,278329,0
2006-07-31,21.115,21.804,20.853,21.7,206547,0
2006-08-01,21.606,21.842,20.326,20.796,429552,0
2006-08-02,20.995,21.531,20.578,21.069,338122,0
2006-08-03,20.862,21.115,20.578,20.805,196210,0
2006-08-04,20.862,21.229,19.657,19.751,267210,0
2006-08-07,19.572,20.212,19.017,19.911,354119,0
2006-08-08,20.184,20.192,19.045,19.045,252693,0
2006-08-09,19.007,19.477,18.47,18.695,305390,0
2006-08-10,18.498,18.724,17.988,18.498,354430,0
2006-08-11,18.376,18.601,17.969,18.064,196265,0
2006-08-14,17.933,17.941,16.792,16.943,373819,0
2006-08-15,17.085,17.933,16.971,17.849,491395,0
2006-08-16,18.461,18.978,16.2,18.574,1193002,0
2006-08-17,18.564,19.364,17.849,18.837,633922,0
2006-08-18,18.922,19.28,18.743,18.997,262268,0
2006-08-21,18.978,19.12,18.601,18.8,333542,0
2006-08-22,18.968,21.824,18.968,21.653,1222167,0
2006-08-23,21.728,22.125,20.815,21.239,494618,0
2006-08-24,21.267,21.834,20.957,21.541,400323,0
2006-08-25,21.522,22.36,21.361,22.19,397394,0
2006-08-28,22.19,22.472,21.908,22.407,250579,0
2006-08-29,22.425,22.605,21.879,22.557,281923,0
2006-08-30,22.605,23.067,22.323,22.661,326384,0
2006-08-31,22.765,23.161,22.605,22.689,289985,0
2006-09-01,22.727,23.423,22.653,23.301,255914,0
2006-09-05,23.234,23.877,23.076,23.696,295644,0
2006-09-06,23.886,23.886,22.341,22.36,316504,0
2006-09-07,22.237,22.981,22.04,22.952,190206,0
2006-09-08,23.076,23.076,22.624,22.775,304773,0
2006-09-11,22.567,22.718,21.418,21.465,321362,0
2006-09-12,21.314,21.616,20.862,21.455,340836,0
2006-09-13,21.644,22.415,21.551,22.237,314566,0
2006-09-14,22.068,22.577,21.925,22.246,208601,0
2006-09-15,21.944,22.332,21.437,21.71,281633,0
2006-09-18,21.671,22.388,21.474,22.143,216452,0
2006-09-19,22.134,22.653,21.728,22.05,381335,0
2006-09-20,22.332,23.076,21.992,22.653,264987,0
2006-09-21,22.679,22.971,21.954,22.04,326623,0
2006-09-22,21.944,22.303,21.671,22.021,232817,0
2006-09-25,21.983,21.983,20.202,21.051,436695,0
2006-09-26,20.919,21.239,20.383,20.901,378752,0
2006-09-27,20.73,20.985,20.278,20.326,422364,0
2006-09-28,20.815,20.815,19.845,19.902,458650,0
2006-09-29,20.335,20.514,19.92,20.032,253933,0
2006-10-02,19.958,20.212,19.591,19.601,252063,0
2006-10-03,19.477,19.676,18.884,19.073,404143,0
2006-10-04,19.073,19.994,19.035,19.93,290969,0
2006-10-05,20.08,20.495,20.023,20.402,260061,0
2006-10-06,20.231,20.316,19.393,19.458,197780,0
2006-10-09,19.477,20.664,19.477,20.212,328119,0
2006-10-10,20.061,21.427,19.864,21.352,409637,0
2006-10-11,21.276,21.276,20.061,20.202,323226,0
2006-10-12,20.383,20.72,20.09,20.355,315330,0
2006-10-13,20.448,20.56,20.032,20.202,180185,0
2006-10-16,20.202,21.323,20.202,21.295,393698,0
2006-10-17,21.106,21.465,20.541,21.21,295158,0
2006-10-18,21.314,21.644,20.834,20.862,245735,0
2006-10-19,20.72,21.662,20.72,21.474,226117,0
2006-10-20,21.579,21.579,20.72,21.032,182361,0
2006-10-23,21.004,21.409,20.476,21.06,245902,0
2006-10-24,21.022,21.446,20.967,21.19,139069,0
2006-10-25,21.361,22.227,21.219,21.484,342567,0
2006-10-26,21.653,22.115,21.06,22.078,192820,0
2006-10-27,22.19,22.19,21.013,21.172,176883,0
2006-10-30,21.098,21.455,20.249,21.332,184443,0
2006-10-31,21.239,21.551,20.938,21.144,133056,0
2006-11-01,21.352,21.409,20.655,20.692,139733,0
2006-11-02,20.486,20.533,19.694,19.93,348744,0
2006-11-03,20.099,20.43,19.629,19.647,230624,0
2006-11-06,19.694,20.192,19.374,19.778,245767,0
2006-11-07,19.703,20.617,19.703,20.421,248197,0
2006-11-08,20.192,21.323,19.13,20.023,533612,0
2006-11-09,19.421,22.596,19.421,21.004,650541,0
2006-11-10,21.503,21.503,20.231,21.069,295562,0
2006-11-13,20.768,21.181,20.118,20.467,252125,0
2006-11-14,20.448,20.776,19.92,20.231,201776,0
2006-11-15,20.09,21.869,20.09,21.842,480487,0
2006-11-16,21.898,21.935,20.748,20.786,274450,0
2006-11-17,20.636,20.995,20.259,20.514,125145,0
2006-11-20,20.57,20.872,20.014,20.345,154747,0
2006-11-21,20.383,20.862,20.269,20.607,229600,0
2006-11-22,20.692,20.786,20.071,20.316,170422,0
2006-11-24,20.108,20.533,20.099,20.128,53833,0
2006-11-27,20.099,20.099,19.374,19.505,176523,0
2006-11-28,19.495,20.674,19.495,20.467,245684,0
2006-11-29,20.476,21.172,20.071,20.862,308736,0
2006-11-30,20.901,20.947,20.335,20.541,220770,0
2006-12-01,20.636,20.91,19.874,19.994,125787,0
2006-12-04,19.938,20.674,19.911,20.627,187868,0
2006-12-05,20.72,20.72,20.042,20.438,196382,0
2006-12-06,20.288,20.655,19.994,20.202,107468,0
2006-12-07,20.175,20.523,19.854,19.893,117089,0
2006-12-08,19.92,20.023,19.534,19.938,135524,0
2006-12-11,19.845,20.023,19.637,19.676,91805,0
2006-12-12,19.685,19.994,19.601,19.807,92786,0
2006-12-13,19.874,20.004,19.073,19.629,128910,0
2006-12-14,19.778,20.805,19.676,20.598,272973,0
2006-12-15,20.72,21.051,20.55,20.796,243173,0
2006-12-18,20.683,20.796,20.014,20.202,195612,0
2006-12-19,19.798,20.061,19.356,19.703,289013,0
2006-12-20,19.768,19.986,19.572,19.694,83232,0
2006-12-21,19.581,20.578,19.581,20.137,194055,0
2006-12-22,20.128,20.128,19.61,20.071,61627,0
2006-12-26,19.986,20.175,19.874,20.157,43813,0
2006-12-27,20.118,21.427,19.93,21.314,295626,0
2006-12-28,21.361,21.834,21.342,21.644,318636,0
2006-12-29,21.719,22.011,21.248,21.295,220319,0
2007-01-03,21.587,21.795,21.106,21.465,254495,0
2007-01-04,21.314,21.653,20.995,21.144,226196,0
2007-01-05,21.004,21.004,20.118,20.617,155815,0
2007-01-08,20.588,20.825,20.533,20.72,103298,0
2007-01-09,20.72,20.72,20.249,20.495,84686,0
2007-01-10,20.298,21.098,20.231,20.748,148408,0
2007-01-11,20.91,21.078,20.607,20.91,90447,0
2007-01-12,20.843,21.06,20.355,20.43,165576,0
2007-01-16,20.664,20.919,20.504,20.504,109554,0
2007-01-17,20.796,20.872,20.298,20.335,190879,0
2007-01-18,20.306,20.316,19.778,19.874,129312,0
2007-01-19,19.874,20.231,19.778,20.157,108761,0
2007-01-22,20.278,20.928,20.259,20.458,164470,0
2007-01-23,20.598,22.218,20.598,21.728,615094,0
2007-01-24,21.747,22.058,21.332,21.738,354970,0
2007-01-25,21.636,21.719,20.607,20.805,202921,0
2007-01-26,20.692,21.013,20.541,20.805,87799,0
2007-01-29,20.73,21.088,20.438,20.73,133665,0
2007-01-30,20.758,20.91,20.578,20.645,97150,0
2007-01-31,20.636,21.022,20.55,20.786,100040,0
2007-02-01,21.032,21.409,20.853,21.323,146323,0
2007-02-02,21.484,21.569,20.862,21.181,72065,0
2007-02-05,21.032,21.069,20.345,20.56,285885,0
2007-02-06,20.061,20.655,20.042,20.578,163177,0
2007-02-07,20.655,20.901,20.166,20.495,124069,0
2007-02-08,20.995,20.995,19.647,20.032,366647,0
2007-02-09,20.071,20.071,19.073,19.241,282936,0
2007-02-12,19.167,19.167,18.405,18.894,284696,0
2007-02-13,19.017,19.017,18.508,18.705,177968,0
2007-02-14,18.668,18.81,18.082,18.234,158451,0
2007-02-15,18.178,18.347,17.903,18.111,164484,0
2007-02-16,18.111,18.582,18.072,18.243,184725,0
2007-02-20,18.243,18.413,17.96,18.319,189227,0
2007-02-21,18.271,18.489,18.178,18.187,256550,0
2007-02-22,18.959,19.544,18.771,19.007,444824,0
2007-02-23,19.158,19.374,18.932,19.007,187449,0
2007-02-26,19.091,19.187,18.574,18.601,188319,0
2007-02-27,18.178,18.658,17.923,18.206,285332,0
2007-02-28,18.206,18.95,18.006,18.686,286860,0
2007-03-01,18.395,18.442,18.035,18.054,138601,0
2007-03-02,17.913,18.092,17.426,17.436,208861,0
2007-03-05,17.397,17.643,16.971,17.18,169441,0
2007-03-06,17.481,17.913,17.426,17.849,147015,0
2007-03-07,17.735,17.997,17.717,17.764,87246,0
2007-03-08,18.025,18.082,17.397,17.538,142595,0
2007-03-09,17.821,18.13,17.596,18.092,146187,0
2007-03-12,17.877,18.366,17.877,18.347,113934,0
2007-03-13,18.206,18.253,17.586,17.596,162409,0
2007-03-14,17.49,17.941,17.322,17.903,73084,0
2007-03-15,17.894,18.111,17.894,18.101,84857,0
2007-03-16,18.13,18.253,17.49,17.49,179297,0
2007-03-19,17.7,17.7,17.057,17.104,141898,0
2007-03-20,17.009,17.397,16.99,17.066,283707,0
2007-03-21,17.216,17.416,17.018,17.388,234826,0
2007-03-22,17.406,17.406,17.17,17.17,96643,0
2007-03-23,17.17,17.868,17.142,17.764,240774,0
2007-03-26,17.764,18.139,17.735,17.764,146436,0
2007-03-27,17.923,18.035,17.717,17.96,89154,0
2007-03-28,17.997,18.781,17.979,18.695,251900,0
2007-03-29,18.856,19.083,18.592,19.007,379461,0
2007-03-30,19.091,19.637,19.091,19.187,361552,0
2007-04-02,19.337,19.347,18.876,19.073,127036,0
2007-04-03,19.158,19.222,19.035,19.091,159566,0
2007-04-04,18.968,19.12,18.781,18.837,151600,0
2007-04-05,18.8,19.017,18.781,18.8,73793,0
2007-04-09,18.81,18.912,18.8,18.818,58946,0
2007-04-10,18.818,18.856,18.395,18.827,159858,0
2007-04-11,18.81,19.035,18.433,18.554,104681,0
2007-04-12,18.527,18.714,18.366,18.678,135426,0
2007-04-13,18.791,19.487,18.791,19.403,189920,0
2007-04-16,19.61,19.61,19.12,19.308,100004,0
2007-04-17,19.308,19.986,19.308,19.524,180180,0
2007-04-18,19.505,19.505,18.762,18.932,199179,0
2007-04-19,18.837,19.139,18.686,18.997,97368,0
2007-04-20,19.308,19.308,19.073,19.205,83363,0
2007-04-23,19.205,19.232,18.791,19.007,177284,0
2007-04-24,18.978,19.187,18.894,19.007,98809,0
2007-04-25,19.091,19.13,18.884,18.988,57581,0
2007-04-26,18.932,18.95,18.705,18.904,92318,0
2007-04-27,18.743,18.997,18.601,18.959,185405,0
2007-04-30,18.959,18.978,18.678,18.752,124774,0
2007-05-01,18.734,18.743,18.451,18.451,117715,0
2007-05-02,18.433,18.95,18.413,18.894,114973,0
2007-05-03,18.968,19.187,18.771,18.941,178133,0
2007-05-04,19.025,19.064,18.714,18.978,107204,0
2007-05-07,18.941,19.054,18.479,18.537,174397,0
2007-05-08,18.592,18.639,18.224,18.356,238664,0
2007-05-09,18.271,19.308,18.214,19.091,255201,0
2007-05-10,17.894,19.874,17.868,18.81,821053,0
2007-05-11,18.734,19.139,18.29,18.639,276154,0
2007-05-14,18.695,18.695,17.988,18.187,300308,0
2007-05-15,18.121,18.168,16.849,17.114,514455,0
2007-05-16,17.124,17.152,16.153,16.237,286713,0
2007-05-17,16.237,16.436,15.861,16.012,295715,0
2007-05-18,16.086,16.124,15.776,16.124,147775,0
2007-05-21,16.058,16.905,16.048,16.398,212392,0
2007-05-22,16.36,16.586,16.2,16.218,139953,0
2007-05-23,16.218,16.492,16.031,16.076,111602,0
2007-05-24,16.153,16.642,16.058,16.076,238422,0
2007-05-25,16.209,16.379,16.076,16.153,194502,0
2007-05-29,16.265,16.35,16.114,16.237,137430,0
2007-05-30,16.275,16.294,16.105,16.133,199869,0
2007-05-31,16.209,16.218,16.031,16.066,134227,0
2007-06-01,16.058,16.379,16.048,16.096,144555,0
2007-06-04,16.066,16.285,16.048,16.162,179357,0
2007-06-05,16.143,16.2,16.021,16.096,255281,0
2007-06-06,16.066,16.096,15.823,15.89,425581,0
2007-06-07,15.88,15.975,15.833,15.851,346805,0
2007-06-08,15.786,16.105,15.682,16.04,249194,0
2007-06-11,15.993,16.002,15.673,15.9,184002,0
2007-06-12,15.814,15.89,15.636,15.673,196339,0
2007-06-13,15.673,15.984,15.645,15.786,170924,0
2007-06-14,15.758,16.002,15.758,15.776,118039,0
2007-06-15,15.975,16.002,15.55,15.597,230455,0
2007-06-18,15.636,15.729,15.247,15.295,217961,0
2007-06-19,15.257,15.682,15.165,15.222,285484,0
2007-06-20,15.212,15.333,14.929,14.948,170519,0
2007-06-21,14.899,15.032,14.899,14.975,211067,0
2007-06-22,14.975,15.588,14.598,14.993,767252,0
2007-06-25,15.003,15.146,14.824,14.843,191836,0
2007-06-26,14.948,15.419,14.693,15.304,304671,0
2007-06-27,15.266,15.521,15.183,15.494,129035,0
2007-06-28,15.504,16.436,15.504,16.332,425402,0
2007-06-29,16.473,16.736,15.9,15.918,242819,0
2007-07-02,16.031,16.285,15.957,16.265,400133,0
2007-07-03,16.256,16.559,16.2,16.314,116563,0
2007-07-05,16.568,16.568,16.012,16.342,187305,0
2007-07-06,16.446,16.67,16.265,16.549,147203,0
2007-07-09,16.615,17.038,16.492,16.99,357663,0
2007-07-10,16.971,17.047,16.275,16.398,136441,0
2007-07-11,16.417,16.596,16.314,16.512,144838,0
2007-07-12,16.586,16.811,16.446,16.464,97068,0
2007-07-13,16.436,16.999,16.398,16.689,128810,0
2007-07-16,16.67,16.83,16.549,16.605,52733,0
2007-07-17,16.586,16.887,16.568,16.689,114773,0
2007-07-18,16.596,16.596,16.237,16.483,103918,0
2007-07-19,16.502,16.754,16.35,16.586,81893,0
2007-07-20,16.568,16.83,16.247,16.388,180458,0
2007-07-23,16.417,16.736,16.256,16.464,115999,0
2007-07-24,16.417,16.464,15.54,15.627,164764,0
2007-07-25,15.738,16.04,15.569,15.937,150198,0
2007-07-26,15.702,15.767,15.231,15.438,144429,0
2007-07-27,15.362,15.569,15.146,15.155,147412,0
2007-07-30,15.513,15.682,14.993,15.569,137170,0
2007-07-31,15.664,15.843,15.295,15.304,130048,0
2007-08-01,15.295,15.692,15.04,15.447,136319,0
2007-08-02,15.476,15.984,14.938,15.72,148744,0
2007-08-03,15.664,16.076,15.174,15.174,197651,0
2007-08-06,15.222,15.295,14.542,15.107,299057,0
2007-08-07,15.089,15.767,15.089,15.56,203876,0
2007-08-08,15.682,17.596,15.39,17.49,404814,0
2007-08-09,16.53,17.596,16.492,16.763,442301,0
2007-08-10,16.52,17.132,16.304,16.322,319772,0
2007-08-13,16.417,17.038,15.419,15.447,196469,0
2007-08-14,15.664,15.984,15.352,15.362,126195,0
2007-08-15,15.304,15.409,14.929,14.948,189478,0
2007-08-16,14.336,14.758,13.299,14.082,484594,0
2007-08-17,14.852,14.852,13.365,14.128,281912,0
2007-08-20,14.128,14.363,13.355,13.884,126312,0
2007-08-21,13.837,14.155,13.714,13.978,90992,0
2007-08-22,14.053,14.429,13.996,14.006,139825,0
2007-08-23,14.1,14.232,13.648,13.968,112014,0
2007-08-24,13.94,14.1,13.619,13.893,92477,0
2007-08-27,13.846,14.043,13.582,13.704,104158,0
2007-08-28,13.61,14.336,13.403,13.479,114719,0
2007-08-29,13.619,13.667,13.252,13.572,87605,0
2007-08-30,13.47,13.987,13.47,13.638,78930,0
2007-08-31,13.837,13.837,13.412,13.619,107126,0
2007-09-04,13.628,14.024,13.61,13.902,101077,0
2007-09-05,13.809,13.846,13.488,13.638,91730,0
2007-09-06,13.657,13.743,13.271,13.403,104243,0
2007-09-07,13.261,13.515,12.601,12.649,186509,0
2007-09-10,12.686,12.931,12.621,12.836,146494,0
2007-09-11,12.865,13.072,12.76,13.025,94741,0
2007-09-12,12.95,13.214,12.826,12.998,96575,0
2007-09-13,13.091,13.233,12.527,12.601,213568,0
2007-09-14,12.387,12.443,11.717,11.925,318332,0
2007-09-17,11.991,12.104,11.368,11.527,259307,0
2007-09-18,11.451,12.584,11.451,12.481,277753,0
2007-09-19,12.555,12.667,12.19,12.218,145166,0
2007-09-20,12.18,12.227,11.962,12.065,142096,0
2007-09-21,12.19,12.262,11.395,11.471,314154,0
2007-09-24,11.433,11.906,11.423,11.698,135106,0
2007-09-25,11.603,11.678,11.161,11.471,142964,0
2007-09-26,11.348,11.395,10.849,10.945,473437,0
2007-09-27,10.964,11.151,10.201,10.407,740233,0
2007-09-28,10.303,10.36,9.532,9.673,525643,0
2007-10-01,9.654,9.777,9.4186,9.4748,526430,0
2007-10-02,9.502,9.871,9.2865,9.4373,321800,0
2007-10-03,9.4087,9.512,9.0607,9.1359,251470,0
2007-10-04,9.1359,9.2301,8.7875,9.0324,348237,0
2007-10-05,9.1077,9.3703,8.8723,9.0229,275324,0
2007-10-08,8.9948,9.3802,8.9948,9.3242,225122,0
2007-10-09,9.4186,9.664,9.3339,9.55,298200,0
2007-10-10,9.4186,9.4659,8.9476,8.9853,431486,0
2007-10-11,9.0701,9.2777,8.8536,8.9383,196120,0
2007-10-12,8.9287,9.0512,8.9007,8.9664,138116,0
2007-10-15,8.9569,9.1642,8.7591,8.8252,157635,0
2007-10-16,8.8156,8.8629,8.4201,8.5239,354147,0
2007-10-17,8.5427,8.684,8.1848,8.2413,469138,0
2007-10-18,8.2601,8.8345,8.2601,8.279,483867,0
2007-10-19,8.5708,8.6652,8.1941,8.2601,272762,0
2007-10-22,8.3073,8.4201,8.0528,8.3073,180348,0
2007-10-23,8.4295,8.4295,8.1471,8.2129,180498,0
2007-10-24,8.2413,8.3449,7.9115,8.1,206714,0
2007-10-25,8.1565,8.3165,8.1,8.1,117492,0
2007-10-26,8.1941,8.2508,7.987,8.2413,291935,0
2007-10-29,8.2882,8.9007,8.2601,8.8442,364437,0
2007-10-30,8.8252,9.0793,8.7971,8.9664,315967,0
2007-10-31,9.0701,9.0891,8.712,8.9853,252728,0
2007-11-01,8.8817,8.8817,8.3637,8.4295,300334,0
2007-11-02,8.5427,8.684,8.4295,8.6747,166152,0
2007-11-05,8.5145,8.9383,8.5145,8.8063,195778,0
2007-11-06,8.8156,8.9287,8.1658,8.3449,326526,0
2007-11-07,8.1941,8.5331,8.1282,8.3545,197681,0
2007-11-08,7.742,7.9964,7.1109,7.8268,623232,0
2007-11-09,7.2335,7.7703,7.0732,7.5349,314630,0
2007-11-12,7.5159,7.582,7.3182,7.3936,171483,0
2007-11-13,7.4407,7.4407,7.0451,7.2146,227310,0
2007-11-14,7.2146,7.2335,6.9322,7.0261,207377,0
2007-11-15,7.0922,7.0922,6.4989,6.574,275149,0
2007-11-16,6.6402,6.7438,6.2634,6.4421,193753,0
2007-11-19,6.3575,6.3575,5.9149,6.0561,245687,0
2007-11-20,6.0561,6.32,5.7547,5.9431,261766,0
2007-11-21,5.8584,5.8868,5.6605,5.8584,172795,0
2007-11-23,6.0844,6.885,5.9525,6.885,237533,0
2007-11-26,6.9225,7.3088,6.8284,6.998,335056,0
2007-11-27,7.0074,7.1487,6.7343,6.7812,167147,0
2007-11-28,6.8754,7.2335,6.8096,6.9225,144622,0
2007-11-29,6.9132,7.987,6.8473,7.8268,475967,0
2007-11-30,7.8363,7.9681,7.6384,7.742,332811,0
2007-12-03,7.7234,7.7797,7.3088,7.4217,194555,0
2007-12-04,7.3277,7.4124,6.885,7.3746,262890,0
2007-12-05,7.4972,7.7325,7.1769,7.2429,210979,0
2007-12-06,7.1958,7.6104,7.0829,7.5349,201157,0
2007-12-07,7.5349,7.7138,7.3558,7.5349,165349,0
2007-12-10,7.5349,8.1,7.4784,7.9776,152469,0
2007-12-11,7.9776,8.3165,7.8268,8.1565,229625,0
2007-12-12,8.3637,8.4579,7.9021,7.9492,202385,0
2007-12-13,7.9021,8.0434,7.6763,7.9115,124416,0
2007-12-14,7.8268,8.4201,7.8173,8.1848,183904,0
2007-12-17,8.1658,8.5615,7.6384,7.6572,318172,0
2007-12-18,7.7325,8.0716,7.4217,8.0153,243816,0
2007-12-19,7.9586,8.712,7.9304,8.6747,500690,0
2007-12-20,8.6652,9.1927,8.4767,8.9287,455755,0
2007-12-21,9.0512,9.1736,8.6179,9.0793,326952,0
2007-12-24,9.2963,9.909,9.249,9.842,454531,0
2007-12-26,10.068,10.078,9.4748,9.785,333819,0
2007-12-27,9.597,9.683,9.2114,9.3144,288751,0
2007-12-28,9.3339,9.3703,9.0137,9.042,166387,0
2007-12-31,8.9664,9.042,8.5615,8.8723,222903,0
2008-01-02,8.9476,9.4935,8.8345,9.3056,277577,0
2008-01-03,9.2396,10.125,9.2396,9.824,540966,0
2008-01-04,9.75,9.75,9.1172,9.2207,324555,0
2008-01-07,9.2207,9.4186,8.4956,8.9383,366054,0
2008-01-08,8.91,8.9287,8.2413,8.2508,185535,0
2008-01-09,8.2413,8.7591,8.0059,8.5802,274439,0
2008-01-10,8.5427,8.8442,8.2318,8.7215,224194,0
2008-01-11,8.7215,8.7309,8.2224,8.2882,237268,0
2008-01-14,8.3823,8.7309,8.3073,8.5896,307035,0
2008-01-15,8.4483,8.5896,8.2601,8.2601,153277,0
2008-01-16,8.2413,8.5145,7.7703,8.2978,160356,0
2008-01-17,8.3637,8.3637,7.921,8.2129,173044,0
2008-01-18,8.1753,8.5239,8.0811,8.2035,145950,0
2008-01-22,7.6763,8.5427,7.5349,8.2882,179202,0
2008-01-23,8.1941,8.5708,7.7797,8.5331,170574,0
2008-01-24,8.5239,8.712,8.3731,8.6934,142677,0
2008-01-25,9.0607,9.268,8.7971,8.91,132375,0
2008-01-28,9.1077,9.3614,8.91,9.2585,189433,0
2008-01-29,9.3614,9.4087,9.1077,9.1642,54659,0
2008-01-30,9.2777,9.3056,8.8723,8.9007,74560,0
2008-01-31,8.9948,9.2777,8.7499,8.9383,86042,0
2008-02-01,9.0137,9.2114,8.9287,9.1831,193809,0
2008-02-04,9.1359,9.2585,8.7215,8.9007,101295,0
2008-02-05,8.6934,9.042,8.5145,8.8817,163232,0
2008-02-06,8.8063,9.1265,8.4956,8.9664,260867,0
2008-02-07,8.4767,8.4767,7.921,8.1848,397642,0
2008-02-08,8.1187,8.439,7.6289,7.921,199329,0
2008-02-11,7.7986,7.8457,7.5159,7.695,181626,0
2008-02-12,7.7607,7.8268,7.4878,7.5068,201295,0
2008-02-13,7.808,7.808,7.4312,7.6763,136801,0
2008-02-14,7.6763,7.8173,7.3842,7.6197,241624,0
2008-02-15,7.6384,7.7703,7.4784,7.4784,138308,0
2008-02-19,7.4972,7.7607,7.1109,7.2239,168494,0
2008-02-20,7.1581,7.5349,7.1581,7.4124,114407,0
2008-02-21,7.4784,7.5349,7.2146,7.271,101743,0
2008-02-22,7.2523,7.4407,6.6118,6.8661,311749,0
2008-02-25,6.885,6.885,6.5177,6.6402,216220,0
2008-02-26,6.6213,6.7719,6.4612,6.7248,143697,0
2008-02-27,6.6685,6.7154,6.4235,6.593,127624,0
2008-02-28,6.5177,6.593,6.3575,6.5177,117601,0
2008-02-29,6.4235,6.4989,6.0184,6.0467,188331,0
2008-03-03,6.0372,6.2917,5.9808,6.2729,153825,0
2008-03-04,6.1974,6.2729,6.075,6.1126,77195,0
2008-03-05,6.1126,6.3575,6.1126,6.3292,128568,0
2008-03-06,6.3104,6.3575,5.8395,5.8868,128987,0
2008-03-07,5.8112,6.0279,5.7547,5.9525,157775,0
2008-03-10,5.9808,6.075,5.9055,5.9525,162442,0
2008-03-11,6.122,6.4895,5.9903,6.4895,123413,0
2008-03-12,6.4989,6.659,6.3292,6.3762,147843,0
2008-03-13,6.2822,6.4517,6.2446,6.4235,198554,0
2008-03-14,6.4895,6.4895,6.1506,6.2729,97952,0
2008-03-17,6.1035,6.4047,5.962,6.1035,88467,0
2008-03-18,6.2729,6.4989,6.1599,6.4612,90472,0
2008-03-19,6.5083,6.8192,6.3575,6.3575,127658,0
2008-03-20,6.527,6.574,6.2162,6.2162,368282,0
2008-03-24,6.2256,6.8284,6.169,6.6872,255435,0
2008-03-25,6.6495,6.7719,6.5646,6.6872,101792,0
2008-03-26,6.6778,6.7343,6.546,6.6966,51116,0
2008-03-27,6.7154,6.8192,6.6024,6.6872,80765,0
2008-03-28,6.7248,6.8001,6.6685,6.6872,58343,0
2008-03-31,6.7624,6.7624,6.4517,6.5835,60638,0
2008-04-01,6.6495,6.7529,6.546,6.7059,53825,0
2008-04-02,6.6872,6.8096,6.574,6.7812,123875,0
2008-04-03,6.7438,6.8661,6.6213,6.8567,44401,0
2008-04-04,6.8944,6.9603,6.7812,6.8284,35694,0
2008-04-07,6.8567,6.979,6.7624,6.9038,49685,0
2008-04-08,6.8661,7.0261,6.8381,7.0168,37271,0
2008-04-09,7.2901,7.2901,6.7438,6.7438,62062,0
2008-04-10,6.7529,7.1015,6.6966,7.0359,26412,0
2008-04-11,6.9225,7.0261,6.5552,6.6778,52552,0
2008-04-14,6.8381,7.1203,6.7438,7.1015,106418,0
2008-04-15,7.1393,7.3182,6.8284,7.1487,46117,0
2008-04-16,7.1958,7.3372,7.1769,7.3277,47777,0
2008-04-17,7.3088,7.3182,7.1109,7.2523,31930,0
2008-04-18,7.4407,7.4878,7.1676,7.2335,46431,0
2008-04-21,7.1863,7.2523,6.6685,6.8661,61002,0
2008-04-22,6.8192,6.979,6.4799,6.6213,69104,0
2008-04-23,6.659,6.7909,6.5835,6.6685,26697,0
2008-04-24,6.7248,6.9322,6.593,6.8754,62000,0
2008-04-25,6.9132,7.0451,6.7154,7.0074,71427,0
2008-04-28,7.0359,7.0639,6.8944,6.9603,74721,0
2008-04-29,6.998,6.998,6.659,6.8754,64683,0
2008-04-30,6.8661,7.0639,6.6307,6.8944,57635,0
2008-05-01,6.9225,7.0546,6.6872,6.885,47636,0
2008-05-02,6.9322,7.0168,6.659,6.6966,74967,0
2008-05-05,6.7719,6.9417,6.6495,6.7059,43517,0
2008-05-06,6.6495,6.8284,6.6495,6.8192,61276,0
2008-05-07,6.885,7.0074,6.6402,6.6685,52145,0
2008-05-08,6.6024,7.0922,6.3575,6.9417,178860,0
2008-05-09,6.7529,6.9225,6.6966,6.9038,34917,0
2008-05-12,6.9322,7.0546,6.6966,6.7154,76399,0
2008-05-13,6.659,6.8754,6.6024,6.7438,75135,0
2008-05-14,6.7154,6.8944,6.6685,6.8381,62583,0
2008-05-15,6.8284,7.0829,6.8284,6.9695,74082,0
2008-05-16,7.0261,7.0922,6.7529,6.8567,73346,0
2008-05-19,6.8096,7.2901,6.8096,7.0829,144530,0
2008-05-20,7.0922,7.5349,6.8001,6.9417,260531,0
2008-05-21,6.9225,7.1581,6.8754,7.0546,104211,0
2008-05-22,6.979,7.2523,6.979,7.2053,62712,0
2008-05-23,7.1581,7.2239,6.9695,7.1109,48821,0
2008-05-27,7.1581,7.45,7.0074,7.3842,98946,0
2008-05-28,7.3936,7.6763,7.1487,7.6289,229328,0
2008-05-29,7.582,7.742,7.2901,7.3653,110855,0
2008-05-30,7.3558,7.3558,6.9509,6.9695,87189,0
2008-06-02,6.9603,7.0546,6.7343,7.0546,79323,0
2008-06-03,7.0922,7.0922,6.8567,6.8567,109771,0
2008-06-04,6.8001,6.8192,6.3952,6.5177,270798,0
2008-06-05,6.3482,6.7438,6.3104,6.6966,91268,0
2008-06-06,6.6213,6.659,6.4517,6.4517,83297,0
2008-06-09,6.4421,6.527,6.4141,6.4141,43827,0
2008-06-10,6.6213,6.6213,6.2917,6.5835,73921,0
2008-06-11,6.546,6.5835,6.3482,6.3482,52562,0
2008-06-12,6.4141,6.4235,6.122,6.1506,107636,0
2008-06-13,6.188,6.3104,6.0467,6.1506,58767,0
2008-06-16,6.1409,6.2256,5.9713,6.2162,57841,0
2008-06-17,6.2162,6.3482,6.169,6.2256,82944,0
2008-06-18,6.2162,6.3012,6.1783,6.2446,52097,0
2008-06-19,6.2162,6.3762,6.1126,6.3012,59070,0
2008-06-20,6.4235,6.7438,6.2539,6.6307,159502,0
2008-06-23,6.8567,6.8567,6.1783,6.2162,99741,0
2008-06-24,6.1409,6.4799,6.0939,6.1783,107207,0
2008-06-25,6.169,6.5083,5.9055,6.009,110714,0
2008-06-26,5.9903,6.2917,5.3498,5.4627,194641,0
2008-06-27,5.4439,6.1506,5.2555,5.5757,1256901,0
2008-06-30,5.4346,5.7735,5.4346,5.4627,99136,0
2008-07-01,5.4534,5.6135,5.3122,5.4439,106980,0
2008-07-02,5.3873,5.5663,5.246,5.246,88506,0
2008-07-03,5.3122,5.3967,5.2555,5.2555,56614,0
2008-07-07,5.2743,5.3967,4.8035,4.8788,182373,0
2008-07-08,4.8692,5.3122,4.8128,5.3122,62319,0
2008-07-09,5.3215,5.3498,5.0955,5.1709,39975,0
2008-07-10,5.2084,5.3027,4.9448,5.3027,59752,0
2008-07-11,5.2273,5.3498,5.0955,5.1802,53499,0
2008-07-14,5.1896,5.4627,5.1331,5.3873,96378,0
2008-07-15,5.3685,5.8584,5.2839,5.7923,61446,0
2008-07-16,5.7828,5.9903,5.6888,5.9808,65464,0
2008-07-17,5.9713,6.0939,5.6701,5.9713,65679,0
2008-07-18,5.9337,6.1035,5.7828,5.9337,100064,0
2008-07-21,5.9337,5.9808,5.7923,5.9337,43749,0
2008-07-22,5.9337,5.9525,5.8395,5.8677,87245,0
2008-07-23,5.8395,5.9055,5.6888,5.8395,103143,0
2008-07-24,5.8207,5.8395,5.4818,5.5097,43835,0
2008-07-25,5.5288,5.7454,5.491,5.6229,64697,0
2008-07-28,5.6512,5.6793,5.557,5.6135,24757,0
2008-07-29,5.5851,5.6135,5.2367,5.3593,75540,0
2008-07-30,5.3498,5.3873,5.2367,5.3311,29303,0
2008-07-31,5.3685,5.3685,5.1802,5.1802,38886,0
2008-08-01,5.3027,5.5288,5.1896,5.4156,36039,0
2008-08-04,5.3779,5.6418,5.3215,5.604,51679,0
2008-08-05,5.6229,5.8677,5.3122,5.4439,76754,0
2008-08-06,5.6323,5.6701,5.4534,5.491,37327,0
2008-08-07,5.5381,5.6135,5.4534,5.4722,47261,0
2008-08-08,5.4346,5.6323,5.4346,5.557,93268,0
2008-08-11,5.604,5.6512,5.5193,5.6135,52431,0
2008-08-12,5.5663,5.6512,5.5193,5.5945,54170,0
2008-08-13,5.5004,5.6512,5.4722,5.604,56171,0
2008-08-14,5.6512,5.6605,5.4346,5.6229,56264,0
2008-08-15,5.604,5.6983,5.3779,5.5757,81175,0
2008-08-18,5.5476,5.7076,5.5004,5.6418,62013,0
2008-08-19,5.5945,5.6512,5.557,5.5945,30112,0
2008-08-20,5.5757,5.6793,5.5381,5.6229,57390,0
2008-08-21,5.6323,5.6323,5.5004,5.5097,119112,0
2008-08-22,5.5381,5.6418,5.4818,5.6135,57129,0
2008-08-25,5.6323,5.6701,5.557,5.604,44457,0
2008-08-26,4.9448,5.1331,4.5303,4.6244,283444,0
2008-08-27,4.6998,4.7849,4.5773,4.6812,114826,0
2008-08-28,4.7092,4.794,4.5962,4.7659,53561,0
2008-08-29,4.7092,4.7752,4.587,4.6433,82820,0
2008-09-02,4.7377,4.7849,4.2384,4.3609,161427,0
2008-09-03,4.3137,4.5492,4.2758,4.455,85348,0
2008-09-04,4.5115,4.5208,4.1914,4.2854,74959,0
2008-09-05,4.2951,4.3137,4.0781,4.2666,47976,0
2008-09-08,4.3325,4.4454,4.2101,4.3137,40152,0
2008-09-09,4.3515,4.455,4.2666,4.3044,64555,0
2008-09-10,4.2854,4.323,4.1444,4.2854,37912,0
2008-09-11,4.2666,4.3797,4.1444,4.2666,41794,0
2008-09-12,4.2951,4.3703,4.1444,4.163,52962,0
2008-09-15,4.0972,4.0972,3.8427,3.9275,52189,0
2008-09-16,3.8427,3.9087,3.6075,3.6262,125789,0
2008-09-17,3.6075,3.6543,3.4567,3.5318,90201,0
2008-09-18,3.5791,3.7204,3.4567,3.5318,357629,0
2008-09-19,3.7487,3.8427,3.5602,3.6921,142433,0
2008-09-22,3.6731,3.7675,3.5979,3.6449,65124,0
2008-09-23,3.6921,3.7204,3.4567,3.5037,55041,0
2008-09-24,3.4848,3.6826,3.4661,3.4661,36920,0
2008-09-25,3.5225,3.7863,3.3341,3.4095,86463,0
2008-09-26,3.4567,3.4567,3.24,3.3152,60415,0
2008-09-29,3.2871,3.3907,2.8352,2.9669,47957,0
2008-09-30,2.9102,3.3341,2.6183,2.6749,131198,0
2008-10-01,2.769,3.0987,2.722,2.7315,84816,0
2008-10-02,2.6653,2.8257,2.1569,2.4959,141638,0
2008-10-03,2.4675,2.4675,2.1662,2.2888,127886,0
2008-10-06,2.3263,2.364,1.8932,2.0346,368011,0
2008-10-07,2.1382,2.5242,1.8932,1.9119,108286,0
2008-10-08,1.9119,2.119,1.8932,1.9967,181006,0
2008-10-09,2.0719,2.119,1.6483,1.7047,93514,0
2008-10-10,2.816,2.816,1.6577,1.8272,131587,0
2008-10-13,1.9308,2.7126,1.9308,2.251,119566,0
2008-10-14,2.8257,2.8915,2.2794,2.317,110455,0
2008-10-15,2.2604,2.2794,2.0815,2.119,76081,0
2008-10-16,2.0719,2.3453,2.0346,2.2794,163710,0
2008-10-17,2.2604,2.4489,2.119,2.2323,78127,0
2008-10-20,2.4112,2.722,2.1285,2.1757,92488,0
2008-10-21,2.2226,2.364,1.8461,1.8743,155298,0
2008-10-22,1.8837,1.9025,1.7426,1.8648,32809,0
2008-10-23,1.8837,2.1004,1.7047,1.733,71852,0
2008-10-24,1.6953,1.7235,1.5636,1.7142,102495,0
2008-10-27,1.6764,2.5808,1.6577,1.6764,241622,0
2008-10-28,1.6953,1.7142,1.5728,1.5917,58622,0
2008-10-29,1.5728,1.5917,1.4411,1.4599,64830,0
2008-10-30,1.4693,1.6764,1.4693,1.5823,111057,0
2008-10-31,1.5541,1.6388,1.4317,1.4317,91955,0
2008-11-03,1.4317,1.507,1.4317,1.4881,76026,0
2008-11-04,1.507,1.7235,1.4505,1.4881,300632,0
2008-11-05,1.4411,1.5257,1.4411,1.4411,92291,0
2008-11-06,1.4599,1.6012,1.4034,1.4786,170464,0
2008-11-07,1.5352,1.5352,1.3846,1.4221,94936,0
2008-11-10,1.3939,1.5917,1.3186,1.347,60207,0
2008-11-11,1.3563,1.3939,0.8853,0.8853,151900,0
2008-11-12,0.8664,0.9512,0.744,0.829,119580,0
2008-11-13,0.876,0.9229,0.7534,0.8101,133458,0
2008-11-14,0.8477,0.9984,0.7912,0.7912,200778,0
2008-11-17,0.8477,0.857,0.6499,0.6592,54947,0
2008-11-18,0.6875,0.9891,0.6499,0.9229,162137,0
2008-11-19,0.9324,0.9419,0.7724,0.8006,33641,0
2008-11-20,0.8664,0.8664,0.7628,0.7724,72280,0
2008-11-21,0.8195,0.9984,0.7628,0.9796,79233,0
2008-11-24,0.9324,0.9512,0.7534,0.7724,75715,0
2008-11-25,0.8195,0.857,0.7061,0.7534,99815,0
2008-11-26,0.8195,0.8195,0.6783,0.6783,82871,0
2008-11-28,0.7628,0.7912,0.7061,0.7534,27345,0
2008-12-01,0.7912,0.7912,0.7345,0.7534,36185,0
2008-12-02,0.7724,0.7724,0.7061,0.7534,36254,0
2008-12-03,0.744,0.7534,0.6592,0.6688,91913,0
2008-12-04,0.8195,0.8195,0.6783,0.7061,11400,0
2008-12-05,0.7724,0.8006,0.7061,0.7912,141928,0
2008-12-08,0.8006,0.8477,0.6783,0.7061,135902,0
2008-12-09,0.7912,0.7912,0.6592,0.7254,140654,0
2008-12-10,0.7534,0.8853,0.744,0.8477,52504,0
2008-12-11,0.857,0.8853,0.8006,0.8664,15299,0
2008-12-12,0.857,0.857,0.8101,0.8477,5955,0
2008-12-15,0.8006,0.8477,0.7818,0.7818,14323,0
2008-12-16,0.7628,0.7912,0.7534,0.7534,37074,0
2008-12-17,0.697,0.7534,0.697,0.7061,33395,0
2008-12-18,0.6688,0.7345,0.6688,0.7061,14778,0
2008-12-19,0.7345,0.7818,0.6592,0.6592,153140,0
2008-12-22,0.744,0.744,0.6592,0.6592,35965,0
2008-12-23,0.7254,0.7345,0.6592,0.6592,37633,0
2008-12-24,0.6592,0.6875,0.6592,0.6783,18413,0
2008-12-26,0.6875,0.6875,0.6592,0.6783,23443,0
2008-12-29,0.6592,0.6783,0.5934,0.6027,54334,0
2008-12-30,0.5934,0.6027,0.48975,0.5651,51874,0
2008-12-31,0.5558,0.6499,0.5179,0.6312,125030,0
2009-01-02,0.6405,0.7061,0.6312,0.6688,30359,0
2009-01-05,0.6499,0.7254,0.6499,0.7061,43639,0
2009-01-06,0.7534,0.7724,0.7254,0.7724,41053,0
2009-01-07,0.7912,0.8006,0.744,0.7818,14282,0
2009-01-08,0.829,0.8477,0.829,0.829,65253,0
2009-01-09,0.829,0.9136,0.829,0.876,90205,0
2009-01-12,0.9324,0.9324,0.8947,0.904,24563,0
2009-01-13,0.9229,0.9229,0.876,0.876,57450,0
2009-01-14,0.904,0.904,0.876,0.876,46301,0
2009-01-15,0.904,0.904,0.8664,0.8853,34482,0
2009-01-16,0.904,0.904,0.7628,0.7628,40108,0
2009-01-20,0.7912,0.857,0.7534,0.7724,10658,0
2009-01-21,0.8101,0.829,0.8006,0.8006,7746,0
2009-01-22,0.8383,0.8477,0.7912,0.7912,5116,0
2009-01-23,0.8195,0.829,0.7818,0.829,13437,0
2009-01-26,0.8477,0.8477,0.7818,0.8006,13675,0
2009-01-27,0.7534,0.7912,0.6783,0.6875,53445,0
2009-01-28,0.697,0.7345,0.6216,0.6499,46296,0
2009-01-29,0.6121,0.6405,0.5651,0.5651,27104,0
2009-01-30,0.5558,0.6121,0.47099,0.5179,83148,0
2009-02-02,0.48975,0.5841,0.47099,0.48975,113798,0
2009-02-03,0.48975,0.744,0.48975,0.6783,41015,0
2009-02-04,0.6592,0.8383,0.6312,0.7061,78656,0
2009-02-05,0.6499,0.7061,0.6216,0.6592,39107,0
2009-02-06,0.6592,0.697,0.6592,0.697,10312,0
2009-02-09,0.8477,0.8477,0.744,0.7724,34320,0
2009-02-10,0.7158,0.7628,0.6688,0.7534,72256,0
2009-02-11,0.7061,0.7254,0.697,0.697,16264,0
2009-02-12,0.6592,0.8947,0.6592,0.8101,60723,0
2009-02-13,0.829,0.829,0.7628,0.8101,10960,0
2009-02-17,0.8477,0.8477,0.7628,0.8195,5628,0
2009-02-18,0.8477,0.8664,0.7724,0.7724,13973,0
2009-02-19,0.8006,0.8006,0.6592,0.6592,18225,0
2009-02-20,0.6405,0.6783,0.6216,0.6592,23296,0
2009-02-23,0.6875,0.6875,0.5368,0.6688,25896,0
2009-02-24,0.5462,0.6592,0.5462,0.6592,2693,0
2009-02-25,0.6592,0.7158,0.5558,0.6499,18599,0
2009-02-26,0.6592,0.6592,0.6027,0.6027,16280,0
2009-02-27,0.6121,0.6121,0.5651,0.5651,4163,0
2009-03-02,0.5651,0.6027,0.5651,0.5841,5822,0
2009-03-03,0.5651,0.5934,0.5179,0.5179,25111,0
2009-03-04,0.5934,0.5934,0.5558,0.5841,16061,0
2009-03-05,0.5651,0.5841,0.5651,0.5841,3511,0
2009-03-06,0.5747,0.5934,0.5462,0.5462,10012,0
2009-03-09,0.5179,0.5934,0.5179,0.5462,7812,0
2009-03-10,0.5179,0.5558,0.5179,0.5275,7010,0
2009-03-11,0.5275,0.5462,0.47099,0.47099,19249,0
2009-03-12,0.48975,0.5558,0.48975,0.5558,3765,0
2009-03-13,0.5462,0.5558,0.5368,0.5462,9970,0
2009-03-16,0.5651,0.6027,0.5558,0.5558,7750,0
2009-03-17,0.5934,0.6121,0.5275,0.5558,16439,0
2009-03-18,0.5934,0.6216,0.5651,0.6216,26746,0
2009-03-19,0.6312,0.6499,0.6312,0.6405,10176,0
2009-03-20,0.6592,0.6688,0.6312,0.6688,49197,0
2009-03-23,0.8006,0.8006,0.6875,0.7345,15465,0
2009-03-24,0.7534,0.7818,0.6688,0.7534,38746,0
2009-03-25,0.7818,0.7818,0.7254,0.7818,28961,0
2009-03-26,0.8101,0.8195,0.7345,0.7724,43210,0
2009-03-27,0.7254,0.7534,0.7061,0.7345,7180,0
2009-03-30,0.7345,0.7345,0.7254,0.7254,1275,0
2009-03-31,0.6688,0.7534,0.6688,0.697,24888,0
2009-04-01,0.7534,0.7912,0.7158,0.7534,7087,0
2009-04-02,0.7628,0.904,0.7628,0.857,33340,0
2009-04-03,0.876,0.9512,0.876,0.9324,52585,0
2009-04-06,0.9512,1.036,0.9512,1.0172,76477,0
2009-04-07,1.036,1.0549,1.0172,1.0267,51689,0
2009-04-08,1.036,1.0549,1.0267,1.036,35144,0
2009-04-09,1.0078,1.1585,0.9607,1.0738,34599,0
2009-04-13,1.0925,1.3751,1.0925,1.3186,54773,0
2009-04-14,1.3374,1.8648,1.3374,1.8366,126109,0
2009-04-15,1.8366,1.8366,1.4128,1.7895,164934,0
2009-04-16,1.7426,1.7613,1.5541,1.62,54352,0
2009-04-17,1.6012,1.7142,1.6012,1.6012,36508,0
2009-04-20,1.6483,1.6858,1.6012,1.6012,20002,0
2009-04-21,1.6483,1.6577,1.6388,1.6483,10020,0
2009-04-22,1.6295,1.6295,1.5636,1.5823,19441,0
2009-04-23,1.6483,1.6483,1.62,1.6295,9445,0
2009-04-24,1.5728,1.6388,1.5541,1.62,10723,0
2009-04-27,1.62,1.6295,1.4128,1.4599,48559,0
2009-04-28,1.507,1.507,1.4128,1.4411,11064,0
2009-04-29,1.4411,1.5541,1.4411,1.5541,9804,0
2009-04-30,1.5917,1.62,1.5636,1.5636,26779,0
2009-05-01,1.6012,1.6577,1.5917,1.6483,15212,0
2009-05-04,1.6764,1.6953,1.5257,1.5447,36117,0
2009-05-05,1.5447,1.6764,1.5447,1.6295,34122,0
2009-05-06,1.5823,2.2697,1.5165,2.2226,94466,0
2009-05-07,2.119,2.119,1.5823,1.8648,52370,0
2009-05-08,2.0061,2.2323,1.9967,2.1569,43417,0
2009-05-11,1.8837,2.119,1.7895,2.0719,61037,0
2009-05-12,1.8837,1.9496,1.7895,1.9496,36253,0
2009-05-13,1.8837,1.8837,1.6953,1.7047,35794,0
2009-05-14,1.6953,1.7895,1.6953,1.6953,5651,0
2009-05-15,1.6953,1.7613,1.6106,1.667,9921,0
2009-05-18,1.6577,1.6577,1.4786,1.6012,25562,0
2009-05-19,1.6577,1.6577,1.5352,1.5541,16057,0
2009-05-20,1.6106,1.6106,1.507,1.5165,41513,0
2009-05-21,1.4599,1.507,1.4505,1.4599,60120,0
2009-05-22,1.4221,1.4693,1.4221,1.4693,23331,0
2009-05-26,1.4128,1.7519,1.4128,1.5257,54922,0
2009-05-27,1.6577,1.6577,1.6295,1.6483,8904,0
2009-05-28,1.6483,1.8461,1.6106,1.7895,32018,0
2009-05-29,1.8554,2.6844,1.8554,2.1662,268349,0
2009-06-01,2.0626,2.3453,1.9967,2.2794,62394,0
2009-06-02,2.0719,2.5429,2.0719,2.2604,78537,0
2009-06-03,2.1569,2.4394,2.1569,2.364,32656,0
2009-06-04,2.5808,2.9197,2.3076,2.9197,269605,0
2009-06-05,2.7786,2.8726,2.5242,2.769,93246,0
2009-06-08,2.609,2.9197,2.609,2.6466,53532,0
2009-06-09,2.6373,2.8821,2.6373,2.8821,30674,0
2009-06-10,2.7878,2.8257,2.6373,2.8257,23258,0
2009-06-11,2.8257,2.8257,2.722,2.8257,22091,0
2009-06-12,2.7407,2.7407,2.609,2.6937,21285,0
2009-06-15,2.7596,2.7596,2.2604,2.4675,55618,0
2009-06-16,2.4771,2.6466,2.4675,2.5242,18688,0
2009-06-17,2.5242,2.5242,2.317,2.4675,20099,0
2009-06-18,2.5711,2.6279,2.2982,2.3263,33066,0
2009-06-19,2.3545,2.4489,2.3545,2.4206,21650,0
2009-06-22,2.4865,2.5147,2.3545,2.3923,29311,0
2009-06-23,2.4675,2.4675,2.2604,2.2697,25027,0
2009-06-24,2.2604,2.2888,2.1662,2.251,18416,0
2009-06-25,2.1757,2.2888,2.1757,2.2888,13852,0
2009-06-26,2.2888,2.2888,2.1662,2.1852,20921,0
2009-06-29,2.1569,2.9574,2.1569,2.7126,56953,0
2009-06-30,2.7126,2.8538,2.5901,2.6937,24632,0
2009-07-01,2.7786,2.816,2.6653,2.6749,11304,0
2009-07-02,2.6559,2.7878,2.5711,2.5901,3930,0
2009-07-06,2.6183,2.7786,2.609,2.6653,19459,0
2009-07-07,2.5901,2.6279,2.4675,2.5054,8599,0
2009-07-08,2.4394,2.4394,2.1569,2.1569,18470,0
2009-07-09,2.2323,2.3453,2.2133,2.2888,8176,0
2009-07-10,2.2323,2.3545,2.2133,2.2697,15731,0
2009-07-13,2.2416,2.2888,2.1757,2.2133,4545,0
2009-07-14,2.2133,2.2697,2.2133,2.2697,3293,0
2009-07-15,2.2697,2.3829,2.2604,2.2794,12129,0
2009-07-16,2.3453,2.4959,2.3453,2.4018,15919,0
2009-07-17,2.4206,2.5523,2.3545,2.4206,8698,0
2009-07-20,2.5242,2.5429,2.4771,2.5147,15296,0
2009-07-21,2.5808,2.7407,2.5429,2.7407,36111,0
2009-07-22,2.7407,2.8538,2.7407,2.8068,51830,0
2009-07-23,2.8257,2.8257,2.7315,2.816,28395,0
2009-07-24,2.7973,2.816,2.7878,2.7973,11869,0
2009-07-27,2.7407,2.816,2.7315,2.7502,8917,0
2009-07-28,2.816,2.8257,2.7315,2.7878,8902,0
2009-07-29,2.8257,2.8257,2.6844,2.7315,13096,0
2009-07-30,2.7786,2.7786,2.5338,2.6466,25219,0
2009-07-31,2.6749,2.7315,2.6373,2.7315,18239,0
2009-08-03,2.769,2.7786,2.7315,2.7407,12665,0
2009-08-04,2.7502,2.8257,2.7502,2.7878,59119,0
2009-08-05,2.7786,2.8444,2.7786,2.8257,37886,0
2009-08-06,2.8257,3.0329,2.8257,3.0139,76554,0
2009-08-07,2.9856,3.061,2.9386,3.0329,23582,0
2009-08-10,3.0329,3.2778,2.9197,3.0799,38234,0
2009-08-11,3.1175,3.2778,2.8726,3.061,60249,0
2009-08-12,3.0139,3.1457,2.9763,3.1457,20163,0
2009-08-13,3.0799,3.2682,2.9669,3.174,31783,0
2009-08-14,3.1835,3.2964,3.1835,3.2778,23248,0
2009-08-17,3.1835,3.2778,3.0422,3.1835,52516,0
2009-08-18,3.1835,3.3247,3.1835,3.2778,25596,0
2009-08-19,3.2494,3.3907,3.2494,3.3907,21620,0
2009-08-20,3.4377,3.7675,3.2212,3.7675,128299,0
2009-08-21,3.7297,3.9557,3.4848,3.8898,57375,0
2009-08-24,3.8522,4.1723,3.8522,4.0312,46525,0
2009-08-25,4.163,4.163,3.8898,3.9653,46395,0
2009-08-26,4.0781,4.0781,3.6921,3.7863,41509,0
2009-08-27,3.7863,3.7863,3.5318,3.6826,24091,0
2009-08-28,3.6639,3.7487,3.6262,3.7487,21291,0
2009-08-31,3.6543,3.7297,3.5602,3.5602,21931,0
2009-09-01,3.5318,3.6356,3.5318,3.6075,9039,0
2009-09-02,3.5979,3.6262,3.5318,3.6075,25756,0
2009-09-03,3.6543,3.6826,3.6262,3.6262,5193,0
2009-09-04,3.6921,3.6921,3.5413,3.6543,11814,0
2009-09-08,3.6169,3.7204,3.5885,3.6639,16969,0
2009-09-09,3.6731,3.8144,3.6731,3.8144,23063,0
2009-09-10,3.7392,4.0029,3.7204,3.8614,67988,0
2009-09-11,4.0218,4.1159,3.5697,4.1159,63747,0
2009-09-14,4.0876,4.0876,3.7109,3.9557,47541,0
2009-09-15,3.9087,3.9653,3.7109,3.9653,45049,0
2009-09-16,3.9557,4.0218,3.7768,4.0218,39872,0
2009-09-17,4.0029,4.0781,3.8427,3.9464,20331,0
2009-09-18,3.9745,4.05,3.8805,4.05,18431,0
2009-09-21,3.9087,4.0029,3.8614,3.8898,25580,0
2009-09-22,3.8614,3.9087,3.7675,3.824,30009,0
2009-09-23,3.7958,4.342,3.7958,4.0876,98198,0
2009-09-24,4.0876,4.2854,4.0876,4.1349,39025,0
2009-09-25,4.0407,4.0592,4.0029,4.0029,19845,0
2009-09-28,4.05,4.1253,3.9557,4.0123,14880,0
2009-09-29,3.9557,4.0687,3.9557,4.0218,7629,0
2009-09-30,4.0029,4.1349,4.0029,4.0123,19456,0
2009-10-01,4.0123,4.05,3.7487,3.824,24279,0
2009-10-02,3.824,3.918,3.6826,3.8427,20036,0
2009-10-05,4.05,4.05,3.8427,3.8994,5630,0
2009-10-06,3.9087,3.9464,3.7675,3.8144,15855,0
2009-10-07,3.7675,3.8427,3.6731,3.6826,19914,0
2009-10-08,3.758,3.8614,3.6731,3.7297,45875,0
2009-10-09,3.7204,4.1253,3.7204,4.0312,59499,0
2009-10-12,4.0407,4.2666,4.0407,4.1914,50944,0
2009-10-13,4.0029,4.3137,4.0029,4.2477,48395,0
2009-10-14,4.2758,4.2758,4.1253,4.2666,15042,0
2009-10-15,4.2477,4.408,4.1914,4.2572,25054,0
2009-10-16,4.1914,4.2854,4.1914,4.2854,19565,0
2009-10-19,4.2101,4.2666,4.1159,4.2289,16470,0
2009-10-20,4.2101,4.2289,4.1914,4.2289,6385,0
2009-10-21,4.2289,4.2289,4.1444,4.2101,7954,0
2009-10-22,4.163,4.5115,4.1444,4.3325,42462,0
2009-10-23,4.3325,4.3325,4.1444,4.2194,20491,0
2009-10-26,4.2854,4.3891,4.1914,4.342,30327,0
2009-10-27,4.3797,4.3797,4.2854,4.2854,20559,0
2009-10-28,4.2758,4.2854,4.0029,4.0592,33392,0
2009-10-29,4.1349,4.1723,4.0029,4.0312,10953,0
2009-10-30,4.2758,4.3137,4.0781,4.0876,24469,0
2009-11-02,4.0592,4.1537,3.8614,3.871,31190,0
2009-11-03,4.05,4.0687,3.7768,4.0687,14600,0
2009-11-04,4.1159,4.1159,3.8994,4.1159,33449,0
2009-11-05,4.3325,4.5587,4.1537,4.455,145811,0
2009-11-06,4.5021,5.1802,4.408,5.1614,158483,0
2009-11-09,4.9071,5.2839,4.9071,5.1427,82416,0
2009-11-10,5.1237,5.2367,4.9448,5.1614,37745,0
2009-11-11,5.1802,5.1802,4.9543,4.9543,13645,0
2009-11-12,4.8788,5.0199,4.841,4.9636,35666,0
2009-11-13,5.0295,5.1896,5.0106,5.0483,23818,0
2009-11-16,5.1048,5.1802,5.0862,5.0955,8222,0
2009-11-17,5.1142,5.4156,5.1142,5.3498,93499,0
2009-11-18,5.3498,5.4156,5.2839,5.3779,21769,0
2009-11-19,5.2743,5.3967,5.1048,5.3967,35935,0
2009-11-20,5.2555,5.4156,5.2273,5.2367,33725,0
2009-11-23,5.2555,5.4627,5.2555,5.4534,48039,0
2009-11-24,5.4627,5.4627,5.2555,5.4534,34721,0
2009-11-25,5.3593,5.7642,5.3122,5.5288,63882,0
2009-11-27,5.3685,6.3012,5.3685,6.1035,81887,0
2009-11-30,6.0939,6.593,5.8395,6.2446,150252,0
2009-12-01,6.5552,7.2994,6.4047,6.9603,271102,0
2009-12-02,7.1393,7.2239,6.593,6.8192,173073,0
2009-12-03,6.7438,6.8473,6.2822,6.5083,91277,0
2009-12-04,6.5552,6.6872,6.1783,6.4989,97248,0
2009-12-07,6.3952,6.9417,6.3952,6.7624,55592,0
2009-12-08,6.7909,6.9225,6.6118,6.8754,57339,0
2009-12-09,6.7059,7.2429,6.6402,7.0261,157414,0
2009-12-10,7.1863,7.2523,7.0451,7.0546,40671,0
2009-12-11,7.1958,7.3182,6.9322,7.1958,74468,0
2009-12-14,7.4407,8.1941,7.4124,7.9776,387004,0
2009-12-15,8.0059,8.9476,8.0059,8.6179,551019,0
2009-12-16,8.9757,9.1548,8.712,9.0607,435538,0
2009-12-17,9.1642,9.4186,8.2035,8.5896,462215,0
2009-12-18,8.7591,9.0891,8.4767,8.8723,198807,0
2009-12-21,9.1642,9.1831,7.9776,8.2224,323656,0
2009-12-22,8.1753,8.1941,7.0639,7.0922,531032,0
2009-12-23,7.1393,7.5349,7.1015,7.271,224353,0
2009-12-24,7.3746,7.5536,7.1015,7.3277,99820,0
2009-12-28,7.2523,7.4124,6.7529,6.8567,183634,0
2009-12-29,6.8096,7.4312,6.6213,7.2805,251396,0
2009-12-30,7.1958,7.1958,6.9888,7.0732,65618,0
2009-12-31,7.0732,7.3277,6.7719,7.2053,95805,0
2010-01-04,7.2053,7.3182,6.7154,6.8192,153534,0
2010-01-05,6.6872,7.1109,6.6872,7.1015,109077,0
2010-01-06,7.0639,7.4878,7.0074,7.1581,128904,0
2010-01-07,7.1863,7.2994,6.7719,7.0546,112947,0
2010-01-08,7.0922,7.2901,7.0922,7.2429,45497,0
2010-01-11,7.2523,7.6667,7.2429,7.2901,114377,0
2010-01-12,7.2901,7.2901,6.9038,7.0168,83673,0
2010-01-13,6.998,7.3466,6.998,7.2901,65616,0
2010-01-14,7.2994,7.3466,6.9695,7.2994,47251,0
2010-01-15,7.3466,7.3466,7.0639,7.1298,38174,0
2010-01-19,7.1769,7.2994,6.7624,6.8192,118632,0
2010-01-20,6.8381,6.9038,6.7438,6.8754,52968,0
2010-01-21,6.8381,6.9695,6.7438,6.7624,72887,0
2010-01-22,6.6872,6.6966,5.8112,6.0372,276074,0
2010-01-25,6.0372,6.4328,5.9808,6.3762,96823,0
2010-01-26,6.3386,6.574,6.188,6.3952,55758,0
2010-01-27,6.4047,6.6495,6.2256,6.6495,62664,0
2010-01-28,6.5835,6.7248,6.3952,6.4517,59617,0
2010-01-29,6.4517,6.6118,6.1314,6.2068,45295,0
2010-02-01,6.2068,6.2068,5.9243,6.1409,58885,0
2010-02-02,6.188,6.2917,5.9149,6.2634,57709,0
2010-02-03,6.2917,6.4517,6.2822,6.4141,33721,0
2010-02-04,6.3857,6.3857,5.962,6.1314,46796,0
2010-02-05,6.1035,6.2162,5.6888,6.009,79251,0
2010-02-08,5.9808,6.235,5.896,5.9903,49877,0
2010-02-09,6.122,6.4235,6.075,6.2539,70299,0
2010-02-10,6.3104,6.659,6.2822,6.3952,90077,0
2010-02-11,6.3669,6.8192,6.3669,6.7812,37098,0
2010-02-12,6.6872,7.0261,6.4989,6.9888,52686,0
2010-02-16,7.0074,7.0074,6.7154,6.8284,43260,0
2010-02-17,6.8001,7.1676,6.4989,7.1581,98590,0
2010-02-18,7.1487,7.3372,7.0261,7.2429,39106,0
2010-02-19,7.1769,7.4217,6.9038,7.2429,53921,0
2010-02-22,7.2429,7.4217,7.2146,7.2523,32857,0
2010-02-23,7.1863,7.2523,7.0639,7.2239,32130,0
2010-02-24,7.1958,7.2239,7.0168,7.1298,31091,0
2010-02-25,7.0359,7.0546,6.7624,7.0546,29082,0
2010-02-26,6.8944,7.0074,6.6495,6.6966,30500,0
2010-03-01,6.7154,6.9509,6.4989,6.593,126288,0
2010-03-02,6.6402,6.6402,6.4235,6.4705,52928,0
2010-03-03,6.527,6.5646,6.4047,6.4799,42894,0
2010-03-04,6.4328,6.593,6.4328,6.4612,53875,0
2010-03-05,6.4705,6.5552,6.4517,6.4895,37509,0
2010-03-08,6.5364,6.5364,6.4141,6.4989,138770,0
2010-03-09,6.5835,6.6966,6.5083,6.6778,30253,0
2010-03-10,6.7438,6.9038,6.7438,6.8381,37885,0
2010-03-11,6.8754,6.8754,6.7438,6.8567,43867,0
2010-03-12,6.8754,6.9132,6.8284,6.9038,17981,0
2010-03-15,6.9322,6.9322,6.7909,6.8381,27515,0
2010-03-16,6.8284,6.979,6.7624,6.979,45859,0
2010-03-17,6.9509,7.2994,6.9509,7.2335,115031,0
2010-03-18,7.2335,7.4972,7.2335,7.3277,34789,0
2010-03-19,7.3558,7.4407,6.8001,6.9322,181245,0
2010-03-22,6.9225,7.271,6.8754,7.1298,51395,0
2010-03-23,7.0922,7.4407,6.998,7.1581,20357,0
2010-03-24,7.0451,7.271,7.0451,7.1109,17747,0
2010-03-25,7.0732,7.2994,7.0168,7.1393,33940,0
2010-03-26,7.2146,7.3182,7.1769,7.2429,12161,0
2010-03-29,7.1863,7.3653,7.1109,7.3182,29691,0
2010-03-30,7.3466,7.3746,7.2523,7.2901,18045,0
2010-03-31,7.3466,7.4029,7.2239,7.2335,13594,0
2010-04-01,7.2429,7.3182,7.2335,7.3182,6204,0
2010-04-05,7.2805,7.6667,7.2805,7.582,87394,0
2010-04-06,7.45,7.6763,7.45,7.5632,34756,0
2010-04-07,7.6197,7.6763,7.5536,7.6289,34049,0
2010-04-08,7.5632,8.0059,7.5632,7.8645,88243,0
2010-04-09,7.8173,8.1095,7.7797,7.9964,44437,0
2010-04-12,7.9492,8.1187,7.9399,8.0245,22895,0
2010-04-13,8.0622,8.1471,8.0059,8.1187,45217,0
2010-04-14,8.1095,8.1941,7.6667,7.7607,90922,0
2010-04-15,7.7234,7.8645,7.6384,7.7607,37710,0
2010-04-16,7.7234,7.742,7.2146,7.3372,130431,0
2010-04-19,7.2994,7.6763,7.2994,7.5254,53081,0
2010-04-20,7.4878,7.6008,7.2994,7.6008,36403,0
2010-04-21,7.695,7.695,7.2146,7.4688,36534,0
2010-04-22,7.45,7.5725,7.3936,7.4312,24548,0
2010-04-23,7.4312,7.5725,7.3466,7.45,18463,0
2010-04-26,7.45,7.5914,7.3936,7.5914,32331,0
2010-04-27,7.5349,7.6289,7.4124,7.4312,21663,0
2010-04-28,7.4312,7.4878,7.1109,7.3182,19483,0
2010-04-29,7.3182,7.5159,7.3182,7.4595,26423,0
2010-04-30,7.4688,7.5159,7.2617,7.3182,11680,0
2010-05-03,7.271,7.582,7.271,7.4878,83474,0
2010-05-04,7.4972,7.5441,7.271,7.3936,38274,0
2010-05-05,7.3182,7.5349,7.2805,7.3182,35101,0
2010-05-06,7.271,7.3842,6.9888,7.1958,90675,0
2010-05-07,7.0074,7.1581,6.4421,6.6685,59231,0
2010-05-10,6.9038,7.3277,6.9038,7.1109,57292,0
2010-05-11,6.9509,6.9509,6.1599,6.7343,82863,0
2010-05-12,6.5083,6.659,6.4612,6.5646,47488,0
2010-05-13,6.7529,6.7529,6.6024,6.6872,23639,0
2010-05-14,6.659,6.6685,6.4047,6.5835,9078,0
2010-05-17,6.4989,6.546,6.169,6.2162,62868,0
2010-05-18,6.169,6.3762,5.7172,5.7172,113827,0
2010-05-19,5.6512,5.9525,5.6512,5.896,71907,0
2010-05-20,5.962,5.962,5.6418,5.6701,78015,0
2010-05-21,5.6512,5.7642,5.2839,5.5476,65768,0
2010-05-24,5.6418,5.7265,5.4627,5.5004,70799,0
2010-05-25,5.4722,5.5663,5.4156,5.4156,61857,0
2010-05-26,5.5663,5.6512,5.4722,5.5193,32482,0
2010-05-27,5.6793,5.6888,5.5097,5.6512,22087,0
2010-05-28,5.6418,6.593,5.6135,6.3952,122183,0
2010-06-01,6.3104,6.6213,6.0844,6.2917,75559,0
2010-06-02,6.5364,6.8284,6.3952,6.7529,68606,0
2010-06-03,6.8284,7.0922,6.7812,7.0451,72800,0
2010-06-04,6.9603,7.3088,6.6307,6.8284,139699,0
2010-06-07,6.8284,7.0168,6.3762,6.5083,46686,0
2010-06-08,6.4141,6.593,6.3386,6.5552,50271,0
2010-06-09,6.4989,6.7248,6.075,6.1599,73490,0
2010-06-10,6.122,6.659,6.1126,6.574,73616,0
2010-06-11,6.4328,6.6778,6.3104,6.6024,42602,0
2010-06-14,6.6118,6.8284,6.4989,6.6778,50985,0
2010-06-15,6.7248,7.0546,6.7248,7.0261,53701,0
2010-06-16,6.9417,7.1487,6.9225,7.1393,45355,0
2010-06-17,7.1581,7.2146,6.9888,7.0732,59291,0
2010-06-18,7.0732,7.1393,6.9888,7.0922,33861,0
2010-06-21,7.1109,7.2053,6.9322,6.9509,39701,0
2010-06-22,6.998,7.0732,6.7248,6.8944,59406,0
2010-06-23,6.8284,7.0451,6.7529,6.8661,50812,0
2010-06-24,6.7909,6.8754,6.6024,6.8096,52285,0
2010-06-25,6.9038,6.979,6.527,6.8381,1271478,0
2010-06-28,6.7909,6.9225,6.6024,6.6495,40216,0
2010-06-29,6.6778,6.7343,6.3575,6.4328,83505,0
2010-06-30,6.4141,6.6685,6.2256,6.2446,42429,0
2010-07-01,6.3012,6.3669,6.075,6.188,41466,0
2010-07-02,6.2634,6.3482,6.075,6.1783,39746,0
2010-07-06,6.2822,6.4421,6.0467,6.0844,37887,0
2010-07-07,6.075,6.3012,6.0279,6.1035,75682,0
2010-07-08,6.1506,6.4612,6.0655,6.4141,59674,0
2010-07-09,6.4235,6.546,6.3104,6.4517,33930,0
2010-07-12,6.2446,6.4989,6.2446,6.3952,26277,0
2010-07-13,6.4705,6.5835,6.4141,6.5083,43183,0
2010-07-14,6.4989,6.6307,6.4328,6.6118,22336,0
2010-07-15,6.6307,6.6307,6.4047,6.5083,30223,0
2010-07-16,6.4421,6.4517,6.3104,6.3575,39996,0
2010-07-19,6.4141,6.5364,6.2539,6.3575,43027,0
2010-07-20,6.2822,6.4517,6.2446,6.4047,23761,0
2010-07-21,6.4421,6.5177,6.2917,6.3104,19533,0
2010-07-22,6.3857,6.8754,6.3857,6.8381,64616,0
2010-07-23,6.7719,6.9603,6.4895,6.8567,48782,0
2010-07-26,6.8944,7.0639,6.7438,7.0359,37223,0
2010-07-27,7.0451,7.2994,7.0074,7.2146,45550,0
2010-07-28,7.1863,7.2617,7.0639,7.1109,28096,0
2010-07-29,7.1769,7.1863,7.0732,7.1298,14775,0
2010-07-30,6.998,7.2429,6.9417,7.1393,30914,0
2010-08-02,7.2429,7.2429,6.9225,7.0922,20078,0
2010-08-03,7.0359,7.1581,6.979,6.979,24225,0
2010-08-04,7.0261,7.0261,6.7909,6.9603,24561,0
2010-08-05,6.8944,7.0261,6.7529,6.9038,46316,0
2010-08-06,6.8192,6.8754,6.593,6.7154,45256,0
2010-08-09,6.7624,6.8192,6.593,6.8096,22013,0
2010-08-10,6.7343,6.7529,6.527,6.5552,36105,0
2010-08-11,6.4612,6.546,6.2634,6.2822,54127,0
2010-08-12,6.1974,6.3386,6.122,6.3104,33719,0
2010-08-13,6.32,6.3482,6.1314,6.1409,32509,0
2010-08-16,6.122,6.3482,6.122,6.3012,21249,0
2010-08-17,6.3575,6.4705,6.2068,6.4235,29057,0
2010-08-18,6.3857,6.4421,6.2162,6.2917,22126,0
2010-08-19,6.2539,6.3104,6.122,6.1783,34079,0
2010-08-20,6.1409,6.2162,6.122,6.1974,33236,0
2010-08-23,6.2446,6.8381,6.2446,6.3104,59283,0
2010-08-24,6.2446,6.5552,6.2068,6.235,34739,0
2010-08-25,6.1783,6.3292,6.1783,6.3292,17951,0
2010-08-26,6.3386,6.574,6.3386,6.3575,14864,0
2010-08-27,6.4328,6.4895,6.2162,6.2822,45518,0
2010-08-30,6.2822,6.2917,6.122,6.1599,67491,0
2010-08-31,6.169,6.32,6.122,6.2068,200870,0
2010-09-01,6.2917,6.5835,6.2446,6.5364,41326,0
2010-09-02,6.527,6.593,6.4328,6.5835,14777,0
2010-09-03,6.593,6.9132,6.527,6.9132,25394,0
2010-09-07,6.8754,6.885,6.7154,6.7248,23917,0
2010-09-08,6.7529,7.0359,6.659,6.7909,30336,0
2010-09-09,6.8284,6.8567,6.6872,6.7529,29406,0
2010-09-10,6.8096,6.8567,6.593,6.7909,41263,0
2010-09-13,6.8001,6.9132,6.6213,6.8754,36238,0
2010-09-14,6.885,6.979,6.7059,6.8567,20629,0
2010-09-15,6.8192,7.0074,6.7812,6.9695,18515,0
2010-09-16,6.9417,6.9888,6.8192,6.9417,24493,0
2010-09-17,6.9603,7.0829,6.885,7.0639,92036,0
2010-09-20,7.1487,7.3558,7.0359,7.3558,72699,0
2010-09-21,7.3746,7.5441,7.3277,7.3558,48797,0
2010-09-22,7.3653,7.6008,7.2335,7.3277,33889,0
2010-09-23,7.271,7.271,7.1581,7.2335,25918,0
2010-09-24,7.2994,7.6104,7.2901,7.6104,39450,0
2010-09-27,7.5536,7.5536,7.2429,7.4972,68993,0
2010-09-28,7.4595,7.7138,7.4124,7.6763,50497,0
2010-09-29,7.6197,7.7234,7.5349,7.6478,30663,0
2010-09-30,7.6197,7.695,7.3653,7.3936,52544,0
2010-10-01,7.4878,7.921,7.3653,7.6667,53836,0
2010-10-04,7.6763,7.808,7.5441,7.6856,73733,0
2010-10-05,7.7891,7.9115,7.742,7.855,34075,0
2010-10-06,7.874,8.1565,7.874,8.0811,82922,0
2010-10-07,8.1753,8.2318,8.0245,8.1187,47780,0
2010-10-08,8.1095,8.4013,8.0434,8.3073,34393,0
2010-10-11,8.2508,8.4108,8.1377,8.3355,50666,0
2010-10-12,8.2882,8.3449,8.1471,8.2882,21367,0
2010-10-13,8.2978,8.3823,8.2601,8.3449,40928,0
2010-10-14,8.2978,8.6462,8.2978,8.5896,84804,0
2010-10-15,8.6652,8.6934,8.4674,8.5052,73311,0
2010-10-18,8.5052,8.6557,8.4483,8.5708,39227,0
2010-10-19,8.4295,8.6085,8.2978,8.3637,41199,0
2010-10-20,8.4201,8.6179,8.1658,8.4201,35048,0
2010-10-21,8.4767,8.5052,8.2318,8.3355,40374,0
2010-10-22,8.3355,8.5708,8.3355,8.5708,28384,0
2010-10-25,8.5991,8.6557,8.3637,8.3823,19384,0
2010-10-26,8.3449,8.5708,8.2508,8.3731,43646,0
2010-10-27,8.3073,8.3165,7.9021,8.0905,21282,0
2010-10-28,8.1471,8.3073,8.0059,8.2413,30665,0
2010-10-29,8.2419,8.5836,8.2419,8.4983,36299,0
2010-11-01,8.4767,8.5708,8.1095,8.2318,30728,0
2010-11-02,8.3355,8.5896,8.0153,8.5615,45413,0
2010-11-03,8.5615,8.5802,8.3165,8.4013,53586,0
2010-11-04,8.5615,8.6652,8.326,8.5521,55816,0
2010-11-05,8.5708,8.778,8.439,8.5991,32040,0
2010-11-08,8.5708,8.7591,8.5052,8.5896,47592,0
2010-11-09,8.7215,8.7591,8.4013,8.712,59264,0
2010-11-10,8.778,8.778,8.5331,8.684,44285,0
2010-11-11,8.5896,8.7687,8.5427,8.7404,44652,0
2010-11-12,8.6462,8.7215,8.5427,8.5615,32736,0
2010-11-15,8.6369,8.8063,8.5239,8.5521,39178,0
2010-11-16,8.5239,8.6462,8.0245,8.2508,53932,0
2010-11-17,8.1753,8.4108,8.0059,8.3073,37037,0
2010-11-18,8.4013,8.8629,8.3823,8.8345,49451,0
2010-11-19,8.8629,8.8629,8.5708,8.6747,34870,0
2010-11-22,8.5991,8.7028,8.5331,8.6179,67178,0
2010-11-23,8.5145,8.6274,8.439,8.5145,50101,0
2010-11-24,8.5802,8.7499,8.5052,8.5331,58837,0
2010-11-26,8.4579,8.5896,8.2224,8.4767,25905,0
2010-11-29,8.3918,8.7687,8.3545,8.5802,65495,0
2010-11-30,8.5896,8.6934,8.4674,8.5802,36329,0
2010-12-01,8.712,8.7215,8.5052,8.7215,63095,0
2010-12-02,8.6274,8.9476,8.6274,8.9193,34819,0
2010-12-03,8.8536,8.9476,8.8345,8.9383,33212,0
2010-12-06,8.9007,8.9476,8.8442,8.9476,28164,0
2010-12-07,8.9476,9.1172,8.9287,9.0607,44549,0
2010-12-08,9.0607,9.1077,8.9757,9.0701,24289,0
2010-12-09,9.1736,9.1736,8.9193,9.0793,25369,0
2010-12-10,9.0512,9.1359,8.9948,9.0984,43313,0
2010-12-13,9.1077,9.1736,9.0041,9.1548,42393,0
2010-12-14,9.1736,9.2301,9.1077,9.2114,44912,0
2010-12-15,9.202,9.2301,9.1359,9.2207,49881,0
2010-12-16,9.0701,9.4186,9.0137,9.3989,137058,0
2010-12-17,9.2207,9.4186,9.2207,9.39,47806,0
2010-12-20,9.3989,10.058,9.3144,10.023,133023,0
2010-12-21,10.031,11.123,9.891,11.114,136078,0
2010-12-22,11.047,11.228,10.559,11.208,82722,0
2010-12-23,11.076,11.076,10.888,10.945,40963,0
2010-12-27,10.859,10.945,10.822,10.945,27902,0
2010-12-28,10.907,10.907,10.7,10.729,52682,0
2010-12-29,10.691,10.775,10.295,10.559,46246,0
2010-12-30,10.474,10.709,10.464,10.464,25036,0
2010-12-31,10.473,10.721,10.34,10.397,43143,0
2011-01-03,10.483,10.709,10.182,10.417,77373,0
2011-01-04,10.483,10.493,9.909,9.928,71158,0
2011-01-05,9.984,10.182,9.4462,9.73,75559,0
2011-01-06,9.693,9.785,9.1736,9.3144,59526,0
2011-01-07,9.3614,9.3614,8.7591,9.2585,36507,0
2011-01-10,9.1736,9.4748,9.1736,9.4275,36790,0
2011-01-11,9.522,9.693,9.522,9.673,31360,0
2011-01-12,9.758,9.881,9.673,9.881,21082,0
2011-01-13,9.833,9.842,9.758,9.777,22442,0
2011-01-14,9.767,10.258,9.4836,9.805,180567,0
2011-01-18,9.805,9.805,9.559,9.693,28533,0
2011-01-19,9.635,9.644,9.042,9.0701,36782,0
2011-01-20,9.2207,9.2207,8.9193,8.9383,27862,0
2011-01-21,8.9853,9.1927,8.9569,9.0607,30007,0
2011-01-24,9.0607,9.2114,8.9664,9.1359,18713,0
2011-01-25,9.1172,9.3421,9.0512,9.3056,19282,0
2011-01-26,9.3703,9.578,9.3056,9.4935,24304,0
2011-01-27,9.522,9.616,9.3989,9.456,16607,0
2011-01-28,9.4186,9.73,8.9948,8.9948,41453,0
2011-01-31,9.1154,9.1343,8.8305,8.8971,33127,0
2011-02-01,8.8442,9.3515,8.7971,9.1927,37443,0
2011-02-02,9.1359,9.249,8.9193,9.1172,18010,0
2011-02-03,9.0701,9.1548,9.0701,9.1077,30804,0
2011-02-04,9.0701,9.202,9.0701,9.202,22704,0
2011-02-07,9.1831,9.3144,9.1265,9.2963,34199,0
2011-02-08,9.2396,9.3339,9.2301,9.3056,14910,0
2011-02-09,9.0891,9.3421,8.6369,8.7591,77720,0
2011-02-10,8.6462,8.8442,8.6462,8.7875,42505,0
2011-02-11,8.712,8.8442,8.712,8.8252,32647,0
2011-02-14,8.8252,8.8345,8.6369,8.6369,27936,0
2011-02-15,8.6369,8.8536,8.6369,8.6557,25463,0
2011-02-16,8.8536,8.8536,8.6369,8.7215,20933,0
2011-02-18,8.778,8.9476,8.712,8.7404,28514,0
2011-02-22,8.7499,8.7499,8.4956,8.6274,118078,0
2011-02-23,8.9193,8.9193,8.5145,8.5145,61217,0
2011-02-24,8.5802,8.7028,8.4956,8.5708,24827,0
2011-02-25,8.6462,8.6557,8.4956,8.6557,18383,0
2011-02-28,8.5991,8.684,8.5052,8.5615,23674,0
2011-03-01,8.6274,8.6274,8.279,8.279,22681,0
2011-03-02,8.2413,8.3823,8.1565,8.3073,24734,0
2011-03-03,8.5239,8.7028,8.326,8.4674,150493,0
2011-03-04,8.5052,8.5708,8.2129,8.326,33110,0
2011-03-07,8.326,8.326,8.0059,8.0905,33687,0
2011-03-08,8.0153,8.2882,8.0153,8.2882,23586,0
2011-03-09,8.2508,8.2978,8.1658,8.1848,14092,0
2011-03-10,8.0341,8.1565,7.987,7.987,30133,0
2011-03-11,7.9681,8.1,7.855,8.0153,38407,0
2011-03-14,7.9021,8.0434,7.9021,7.9776,17989,0
2011-03-15,7.855,7.921,7.6197,7.7325,27865,0
2011-03-16,7.695,7.7986,7.45,7.5349,42805,0
2011-03-17,7.6572,7.6572,7.4124,7.4407,27116,0
2011-03-18,7.5254,7.6197,7.3466,7.4407,84047,0
2011-03-21,7.4407,7.742,7.4407,7.6856,25552,0
2011-03-22,7.6384,7.7986,7.6384,7.7138,18285,0
2011-03-23,7.6667,7.808,7.5725,7.7703,17106,0
2011-03-24,7.7891,7.874,7.7325,7.808,18353,0
2011-03-25,7.8268,8.0905,7.6572,7.9964,26277,0
2011-03-28,7.4878,7.8457,7.4878,7.582,60079,0
2011-03-29,7.5632,7.6384,7.5349,7.6289,20375,0
2011-03-30,7.6104,7.855,7.5725,7.8457,22894,0
2011-03-31,7.8905,8.2893,7.7007,8.2133,75333,0
2011-04-01,8.1377,8.5708,8.1,8.4767,27511,0
2011-04-04,8.5331,8.5427,8.4013,8.4767,17282,0
2011-04-05,8.439,8.5708,8.3355,8.3731,22120,0
2011-04-06,8.3637,8.4674,8.3637,8.439,17952,0
2011-04-07,8.4013,8.439,8.1658,8.1848,21650,0
2011-04-08,8.2695,8.2695,7.0168,7.7797,115953,0
2011-04-11,7.7703,7.9492,7.6289,7.7703,28679,0
2011-04-12,7.8928,7.9681,7.6384,7.7138,26496,0
2011-04-13,7.808,7.808,7.5254,7.5254,37119,0
2011-04-14,7.4688,7.6197,7.4312,7.6104,16600,0
2011-04-15,7.5725,7.6572,7.4124,7.6478,25662,0
2011-04-18,7.5536,7.582,7.3653,7.4124,61042,0
2011-04-19,7.4688,7.5068,7.4124,7.4312,25979,0
2011-04-20,7.5349,7.5914,7.4407,7.582,13542,0
2011-04-21,7.5632,7.6667,7.5349,7.5914,9565,0
2011-04-25,7.5349,7.5914,7.3558,7.582,23319,0
2011-04-26,7.5725,7.7703,7.5632,7.742,24562,0
2011-04-27,7.8457,7.987,7.7138,7.9776,23200,0
2011-04-28,7.921,8.0528,7.921,8.0434,8744,0
2011-04-29,8.0233,8.2893,7.8716,8.2229,21563,0
2011-05-02,8.0153,8.2224,7.7986,7.7986,12607,0
2011-05-03,7.7515,7.8645,7.6763,7.6763,21138,0
2011-05-04,7.808,8.1282,7.6478,7.6478,27589,0
2011-05-05,7.5536,7.7044,7.5441,7.5441,25727,0
2011-05-06,7.6667,7.855,7.4217,7.5254,34321,0
2011-05-09,7.5349,7.5349,7.4878,7.5254,32628,0
2011-05-10,7.5254,8.1658,7.4878,8.0528,63734,0
2011-05-11,7.987,8.1377,7.7325,7.9776,92036,0
2011-05-12,7.9021,7.9115,7.855,7.9021,11957,0
2011-05-13,7.8928,7.9021,7.5536,7.5632,15245,0
2011-05-16,7.5349,7.5632,7.3088,7.3088,26380,0
2011-05-17,7.2994,7.6104,7.2994,7.5725,19224,0
2011-05-18,7.6197,7.742,7.6197,7.7138,28675,0
2011-05-19,7.6856,7.7797,7.4595,7.4878,70204,0
2011-05-20,7.4878,7.6104,7.4878,7.5725,30039,0
2011-05-23,7.5536,7.6008,7.3372,7.3466,24641,0
2011-05-24,7.4029,7.45,7.2994,7.3088,30306,0
2011-05-25,7.2994,7.45,7.2994,7.4029,17134,0
2011-05-26,7.3653,7.6667,7.3653,7.6572,17662,0
2011-05-27,7.6572,7.7138,7.5441,7.6197,14232,0
2011-05-31,7.7007,7.7007,7.5391,7.6531,29425,0
2011-06-01,7.6289,7.6289,7.4124,7.4124,27930,0
2011-06-02,7.4407,7.4784,7.4124,7.4784,16509,0
2011-06-03,7.3182,7.921,7.3182,7.3466,24212,0
2011-06-06,7.3466,7.4595,7.2994,7.3088,22221,0
2011-06-07,7.5254,7.5349,7.3466,7.3466,16461,0
2011-06-08,7.3277,7.4407,7.3182,7.3466,18440,0
2011-06-09,7.3653,7.4029,7.3088,7.3372,14461,0
2011-06-10,7.2994,7.4124,7.2994,7.3182,18876,0
2011-06-13,7.3466,7.3746,7.2994,7.2994,24907,0
2011-06-14,7.3088,7.6478,7.3088,7.5536,32049,0
2011-06-15,7.4312,7.5632,7.2994,7.3088,18869,0
2011-06-16,7.3115,7.5676,7.3115,7.4917,12525,0
2011-06-17,7.5349,7.582,7.4407,7.4595,49361,0
2011-06-20,7.3088,7.4029,7.2994,7.2994,38176,0
2011-06-21,7.3558,7.4407,7.2994,7.3653,35342,0
2011-06-22,7.3277,7.4217,7.2994,7.2994,46266,0
2011-06-23,7.2994,7.3277,7.2994,7.3088,79663,0
2011-06-24,7.3277,7.7703,7.2994,7.7703,342870,0
2011-06-27,7.7234,8.1,7.5441,8.1,106125,0
2011-06-28,8.1753,8.3637,7.9586,8.3545,37195,0
2011-06-29,8.3545,8.3545,7.9681,7.9964,13291,0
2011-06-30,7.9856,8.2419,7.6154,8.2039,42064,0
2011-07-01,8.2413,8.3449,8.0905,8.2413,22189,0
2011-07-05,8.1753,8.3073,7.9586,8.2318,13767,0
2011-07-06,8.2323,8.2516,8.147,8.2039,23158,0
2011-07-07,8.2695,8.2695,7.9964,8.1565,33717,0
2011-07-08,8.0341,8.1377,8.0059,8.1,12995,0
2011-07-11,8.0716,8.1187,7.987,8.0059,19485,0
2011-07-12,8.0059,8.0811,7.8928,7.8928,19541,0
2011-07-13,8.1,8.1,7.7703,7.8268,26181,0
2011-07-14,7.9021,8.1,7.5536,7.5632,28109,0
2011-07-15,7.5725,7.6572,7.5536,7.6384,26128,0
2011-07-18,7.6008,7.695,7.4407,7.6104,38878,0
2011-07-19,7.6437,7.7102,7.5869,7.6437,18972,0
2011-07-20,7.6572,7.6667,7.4878,7.4972,38840,0
2011-07-21,7.4878,7.5349,7.4407,7.5349,43639,0
2011-07-22,7.5349,7.695,7.4407,7.6008,36566,0
2011-07-25,7.5349,7.7138,7.4784,7.5159,42584,0
2011-07-26,7.5582,7.5582,7.3968,7.3968,22998,0
2011-07-27,7.3842,7.3842,7.3088,7.3182,26646,0
2011-07-28,7.3492,7.4539,7.3018,7.3968,28658,0
2011-07-29,7.3115,7.4348,7.3018,7.4158,17772,0
2011-08-01,7.4784,7.4972,7.2994,7.3372,37349,0
2011-08-02,7.3304,7.4824,7.3018,7.3018,39629,0
2011-08-03,7.2994,7.4784,7.2994,7.3653,33970,0
2011-08-04,7.3115,7.3682,6.8744,7.0362,125605,0
2011-08-05,7.1109,7.1109,6.8096,6.9038,19331,0
2011-08-08,6.6966,6.9225,6.009,6.0279,71483,0
2011-08-09,6.0184,6.3012,5.7454,6.3012,40000,0
2011-08-10,6.2917,6.3012,5.8584,6.075,57574,0
2011-08-11,6.2729,6.3012,5.9149,6.188,38736,0
2011-08-12,6.2446,6.2446,5.8395,6.0279,32458,0
2011-08-15,6.0372,6.1599,5.9713,6.1506,6548,0
2011-08-16,6.122,6.1409,5.9713,6.0467,26791,0
2011-08-17,6.1506,6.1506,6.0561,6.122,20810,0
2011-08-18,5.9149,5.9903,5.5193,5.5757,42582,0
2011-08-19,5.4534,5.5851,5.4534,5.4722,38272,0
2011-08-22,5.6888,5.736,5.3779,5.4062,17578,0
2011-08-23,5.3967,5.6512,5.2743,5.6512,38593,0
2011-08-24,5.6701,5.8489,5.6605,5.8112,20770,0
2011-08-25,5.7547,5.8301,5.5004,5.5097,22238,0
2011-08-26,5.4313,5.6687,5.4313,5.5548,22010,0
2011-08-29,5.5851,5.7923,5.557,5.7454,31581,0
2011-08-30,5.7076,5.8395,5.6512,5.7454,49543,0
2011-08-31,5.792,5.8586,5.7162,5.773,46409,0
2011-09-01,6.1035,6.7812,5.9337,6.3575,97191,0
2011-09-02,6.3239,6.6183,6.2574,6.286,44190,0
2011-09-06,6.115,6.694,5.7352,5.7824,40558,0
2011-09-07,5.8966,6.0962,5.6687,5.906,88366,0
2011-09-08,6.0389,6.0389,5.5167,5.6497,42561,0
2011-09-09,5.5072,6.02,5.4313,5.8206,60959,0
2011-09-12,5.7257,5.9155,5.6591,5.8301,19691,0
2011-09-13,5.7352,6.0579,5.7352,6.0104,36908,0
2011-09-14,6.0864,6.5423,5.9916,6.5232,36708,0
2011-09-15,6.5516,6.7131,6.3427,6.4473,26136,0
2011-09-16,6.4567,6.4567,6.1812,6.2384,50585,0
2011-09-19,6.1531,6.2194,5.6687,5.6687,35321,0
2011-09-20,5.8586,5.9441,5.6117,5.7257,40678,0
2011-09-21,5.8015,5.8015,5.3932,5.4313,30105,0
2011-09-22,5.2984,5.564,5.2984,5.3553,46174,0
2011-09-23,5.4409,5.4978,5.3648,5.4409,35651,0
2011-09-26,5.6117,5.6117,5.3174,5.5737,19622,0
2011-09-27,5.7162,5.7162,5.327,5.6687,94382,0
2011-09-28,5.6022,5.6022,5.327,5.327,37059,0
2011-09-29,5.5357,5.6309,5.1843,5.308,36535,0
2011-09-30,5.1989,5.2181,4.7778,4.8159,41100,0
2011-10-03,4.7572,4.8902,4.5388,4.5482,73757,0
2011-10-04,4.3679,5.137,4.3107,4.8902,83185,0
2011-10-05,4.9091,5.1843,4.5578,4.8331,60573,0
2011-10-06,4.7001,4.7665,4.5482,4.6622,48281,0
2011-10-07,4.7001,4.7001,4.3963,4.4438,39034,0
2011-10-10,4.5957,4.7382,4.5102,4.6526,71304,0
2011-10-11,4.5957,4.8331,4.5957,4.7476,113173,0
2011-10-12,4.9281,5.2128,4.8425,5.2128,35367,0
2011-10-13,5.175,5.6212,5.175,5.5832,52119,0
2011-10-14,5.5832,5.8396,5.4598,5.773,75208,0
2011-10-17,5.7066,5.7066,5.3364,5.4218,37268,0
2011-10-18,5.4218,5.6309,5.2321,5.6117,46311,0
2011-10-19,5.6117,5.6687,5.4693,5.4978,20991,0
2011-10-20,5.5263,5.5925,5.3459,5.4789,11740,0
2011-10-21,5.4409,5.8015,5.4313,5.7447,33467,0
2011-10-24,5.8586,6.1717,5.8396,6.1717,32195,0
2011-10-25,6.0864,6.0864,5.7257,5.811,29834,0
2011-10-26,5.906,6.0675,5.6497,5.925,50757,0
2011-10-27,6.1244,6.5232,5.8301,6.4757,76406,0
2011-10-28,6.1624,6.6087,6.1624,6.4757,28461,0
2011-10-31,6.367,6.4149,6.2042,6.2329,26413,0
2011-11-01,6.3999,6.3999,5.2128,5.2321,80067,0
2011-11-02,5.5072,5.7066,5.3174,5.6497,40480,0
2011-11-03,5.7066,5.7066,5.4218,5.6687,28338,0
2011-11-04,5.564,5.6687,5.4978,5.5263,14318,0
2011-11-07,5.4598,5.6497,5.2128,5.2128,33164,0
2011-11-08,5.308,5.4313,4.8615,5.4218,27929,0
2011-11-09,5.1086,5.3932,4.8902,4.8902,38614,0
2011-11-10,5.0039,5.327,4.871,4.9756,17381,0
2011-11-11,4.9849,5.2225,4.9567,5.1937,34133,0
2011-11-14,5.1654,5.2699,4.9944,5.0324,29450,0
2011-11-15,5.099,5.1464,4.9185,5.0611,19510,0
2011-11-16,4.9849,5.4026,4.9472,5.0134,30896,0
2011-11-17,5.0418,5.1086,4.8902,4.8997,25449,0
2011-11-18,5.0515,5.0515,4.7762,4.8046,25352,0
2011-11-21,4.7476,4.8139,4.6337,4.6622,38138,0
2011-11-22,4.6526,4.7382,4.5863,4.6526,16776,0
2011-11-23,4.6241,4.6241,4.4628,4.4818,38134,0
2011-11-25,4.5674,4.5674,4.3107,4.3298,28129,0
2011-11-28,4.4818,4.8139,4.3204,4.5196,48973,0
2011-11-29,4.4628,4.6241,4.159,4.1969,19191,0
2011-11-30,4.2607,4.749,4.165,4.7394,78513,0
2011-12-01,4.7382,4.8615,4.6241,4.6622,31361,0
2011-12-02,4.8331,4.8997,4.7096,4.7859,17818,0
2011-12-05,4.8997,5.0324,4.7572,4.9376,44560,0
2011-12-06,4.8425,5.0324,4.7665,4.9281,20236,0
2011-12-07,4.8997,4.9661,4.5293,4.5957,41105,0
2011-12-08,4.8331,4.8331,4.2824,4.292,42481,0
2011-12-09,4.3394,4.6431,4.2635,4.4911,31891,0
2011-12-12,4.5957,4.6526,4.3583,4.4058,18011,0
2011-12-13,4.4723,4.5388,4.2062,4.4818,34699,0
2011-12-14,4.5578,4.8331,4.4152,4.8331,31313,0
2011-12-15,4.8046,4.8331,4.5674,4.7096,21721,0
2011-12-16,4.7476,4.7476,4.292,4.3107,98356,0
2011-12-19,4.3679,4.4723,4.0356,4.0544,33289,0
2011-12-20,4.1306,4.6146,4.1306,4.6146,32986,0
2011-12-21,4.5293,4.7096,4.3394,4.6908,14561,0
2011-12-22,4.7382,4.7382,4.5578,4.7382,16684,0
2011-12-23,4.7286,4.8139,4.6241,4.8046,17567,0
2011-12-27,4.7382,4.8046,4.719,4.7762,20575,0
2011-12-28,4.8046,5.118,4.5007,4.7951,68295,0
2011-12-29,4.8139,4.9091,4.5957,4.7476,39738,0
2011-12-30,4.7382,4.8425,4.6622,4.7859,108896,0
2012-01-03,4.8046,4.9376,4.6051,4.8806,25465,0
2012-01-04,4.7762,4.9281,4.7572,4.7951,8505,0
2012-01-05,4.6146,5.0039,4.5957,4.9091,25035,0
2012-01-06,4.8997,5.0515,4.7951,4.8425,29034,0
2012-01-09,4.7286,4.8902,4.5482,4.5957,38601,0
2012-01-10,4.7286,4.7665,4.6813,4.7286,18831,0
2012-01-11,4.6908,4.7476,4.6622,4.7286,21436,0
2012-01-12,4.719,4.7286,4.6241,4.719,8335,0
2012-01-13,4.6337,4.7096,4.5768,4.6337,20055,0
2012-01-17,4.6908,4.719,4.6051,4.6717,13948,0
2012-01-18,4.6146,4.6908,4.4533,4.6051,28171,0
2012-01-19,4.6526,4.6813,4.4911,4.5863,10199,0
2012-01-20,4.6337,4.9281,4.5388,4.8997,22979,0
2012-01-23,4.852,4.9849,4.8234,4.9567,11079,0
2012-01-24,4.9185,5.6972,4.7572,5.5453,55699,0
2012-01-25,5.5357,5.6972,5.5072,5.6972,20788,0
2012-01-26,5.6972,6.1717,5.6972,5.9155,26721,0
2012-01-27,5.4218,5.925,5.4218,5.906,22187,0
2012-01-30,5.8396,5.8491,5.6687,5.7447,16233,0
2012-01-31,5.7925,5.7925,5.5532,5.6584,12703,0
2012-02-01,5.6972,5.811,5.6212,5.7824,33276,0
2012-02-02,5.7824,5.963,5.6591,5.868,26373,0
2012-02-03,5.9819,6.3902,5.8586,6.3427,30902,0
2012-02-06,6.286,6.2954,6.001,6.1434,29438,0
2012-02-07,6.1055,6.3048,5.9916,6.2004,11300,0
2012-02-08,6.3332,6.3332,6.1531,6.267,10091,0
2012-02-09,6.267,6.3332,6.1339,6.1531,7480,0
2012-02-10,6.0389,6.2479,6.0294,6.0294,13831,0
2012-02-13,6.115,6.1244,5.9916,6.0294,10171,0
2012-02-14,5.9916,6.1434,5.9916,6.0864,4610,0
2012-02-15,6.1055,6.1624,5.9536,6.02,12270,0
2012-02-16,6.1339,6.3522,6.02,6.2479,21815,0
2012-02-17,6.2765,6.3144,6.1339,6.2384,16372,0
2012-02-21,6.267,6.4094,6.2194,6.2574,14896,0
2012-02-22,6.286,6.286,6.1434,6.1434,6927,0
2012-02-23,6.0962,6.2384,6.0962,6.2194,16309,0
2012-02-24,6.1434,6.21,6.077,6.077,11781,0
2012-02-27,6.0864,6.1244,5.9916,6.0675,7479,0
2012-02-28,6.0389,6.0486,5.8777,5.9536,17907,0
2012-02-29,6.0895,6.0895,5.7352,5.7352,30141,0
2012-03-01,5.8015,5.868,5.6212,5.6212,14351,0
2012-03-02,5.4671,5.5914,5.2372,5.2755,41498,0
2012-03-05,5.2795,5.4313,5.2128,5.3837,15247,0
2012-03-06,5.2947,5.7543,5.2277,5.3808,30092,0
2012-03-07,5.4958,5.8789,5.3139,5.7448,21968,0
2012-03-08,5.63,5.7828,5.5723,5.6394,12995,0
2012-03-09,5.7352,5.7639,5.5532,5.7639,12915,0
2012-03-12,5.7639,5.8116,5.6107,5.7352,2592,0
2012-03-13,5.8213,6.4149,5.7543,6.0317,63392,0
2012-03-14,6.0317,6.0317,5.8692,5.8883,14144,0
2012-03-15,5.7257,5.9937,5.7257,5.9553,19289,0
2012-03-16,5.9361,6.0317,5.9361,5.9745,33331,0
2012-03-19,5.965,6.0317,5.6107,5.7352,35208,0
2012-03-20,5.6777,5.7257,5.5053,5.5053,14979,0
2012-03-21,5.3618,5.7064,5.3618,5.5245,16489,0
2012-03-22,5.4671,5.5723,5.3234,5.3426,17523,0
2012-03-23,5.2947,5.5628,5.2659,5.5436,21531,0
2012-03-26,5.649,5.649,5.4192,5.5053,14421,0
2012-03-27,5.4958,5.5914,5.2947,5.3712,22812,0
2012-03-28,5.3712,5.4383,5.2755,5.3044,11654,0
2012-03-29,5.2947,5.4192,5.2659,5.2947,12917,0
2012-03-30,5.3523,5.3712,5.1224,5.1511,23473,0
2012-04-02,5.2564,5.4671,5.1129,5.2659,28457,0
2012-04-03,5.2277,5.448,5.1416,5.2085,10307,0
2012-04-04,5.1511,5.2659,5.0456,5.0553,18185,0
2012-04-05,5.1607,5.1607,4.9405,4.9977,16997,0
2012-04-09,4.9882,5.1511,4.883,4.883,26789,0
2012-04-10,4.8926,5.0456,4.5288,4.5288,39537,0
2012-04-11,4.6052,4.8254,4.5672,4.6436,27645,0
2012-04-12,4.6244,4.7106,4.5767,4.6436,21269,0
2012-04-13,4.6052,4.7201,4.5096,4.5288,24952,0
2012-04-16,4.5479,4.8445,4.5479,4.7298,16632,0
2012-04-17,4.7681,4.7681,4.6341,4.6532,15725,0
2012-04-18,4.6341,4.8445,4.3275,4.3661,20004,0
2012-04-19,4.3661,4.5672,4.2894,4.3084,21790,0
2012-04-20,4.5384,4.5575,4.4043,4.5096,31971,0
2012-04-23,4.4425,4.5479,4.3372,4.3755,30828,0
2012-04-24,4.4809,4.5767,4.4234,4.5479,19668,0
2012-04-25,4.6052,4.835,4.6052,4.7298,15973,0
2012-04-26,4.7011,4.7778,4.5958,4.6244,6890,0
2012-04-27,4.6341,4.8254,4.6341,4.749,13515,0
2012-04-30,4.7587,4.8159,4.4425,4.4521,23137,0
2012-05-01,4.4999,4.8254,4.3661,4.414,25639,0
2012-05-02,4.3755,4.682,4.0214,4.0979,29419,0
2012-05-03,4.1074,4.3661,4.0979,4.1363,43407,0
2012-05-04,4.1554,4.3564,3.7629,3.983,29698,0
2012-05-07,3.983,4.1171,3.9353,3.9927,24357,0
2012-05-08,3.9735,4.0214,3.8489,3.8776,22846,0
2012-05-09,3.9256,4.0406,3.8393,3.8393,32165,0
2012-05-10,3.8968,4.0214,3.8393,3.8872,18329,0
2012-05-11,3.8393,4.0214,3.7532,3.8203,21652,0
2012-05-14,3.734,3.9064,3.6574,3.7246,35263,0
2012-05-15,3.6287,3.7629,3.399,3.4372,56602,0
2012-05-16,3.466,3.5617,3.2362,3.3511,33594,0
2012-05-17,3.3894,3.4372,3.0256,3.035,54447,0
2012-05-18,3.0639,3.3223,2.9202,3.2553,52712,0
2012-05-21,3.2553,3.3894,3.1595,3.3511,37733,0
2012-05-22,3.3319,3.7246,3.3319,3.399,30242,0
2012-05-23,3.3799,3.715,3.3031,3.4084,21479,0
2012-05-24,3.3894,3.3894,3.3126,3.3223,16014,0
2012-05-25,3.3126,3.5906,3.3126,3.3223,13059,0
2012-05-29,3.3126,3.399,3.265,3.3511,29509,0
2012-05-30,3.3031,3.4756,3.2172,3.2268,11303,0
2012-05-31,3.2459,3.3511,3.1117,3.15,35160,0
2012-06-01,3.1117,3.4277,2.9777,3.0065,34786,0
2012-06-04,3.0735,3.4084,2.9681,3.15,48495,0
2012-06-05,3.3319,3.3319,3.0639,3.0639,29116,0
2012-06-06,3.1023,3.5809,2.9681,3.4851,33298,0
2012-06-07,3.5426,4.0117,3.3031,3.9256,51745,0
2012-06-08,3.8776,3.9353,3.3607,3.5329,23603,0
2012-06-11,3.5617,3.8203,3.3607,3.4084,34631,0
2012-06-12,3.4564,3.4948,3.1979,3.3799,27510,0
2012-06-13,3.3607,3.7246,3.3031,3.3511,26676,0
2012-06-14,3.3703,3.5713,3.2268,3.3223,36964,0
2012-06-15,3.3223,3.5906,3.2746,3.466,80049,0
2012-06-18,3.4277,3.5426,3.3511,3.399,51685,0
2012-06-19,3.399,3.4851,3.3607,3.4181,62113,0
2012-06-20,3.4084,3.5426,3.2935,3.3607,44997,0
2012-06-21,3.3703,3.4277,3.1212,3.1308,62552,0
2012-06-22,3.2075,3.2459,3.016,3.0447,1524940,0
2012-06-25,3.4469,3.4469,3.083,3.2362,44693,0
2012-06-26,3.1979,3.3319,3.1979,3.1979,35632,0
2012-06-27,3.2075,3.3511,3.0639,3.0639,36792,0
2012-06-28,2.9681,3.2172,2.949,2.949,29005,0
2012-06-29,3.083,3.2459,3.0447,3.0735,28128,0
2012-07-02,3.1023,3.1595,3.0925,3.1212,10087,0
2012-07-03,3.1308,3.1595,3.0639,3.1117,3587,0
2012-07-05,3.1023,3.4469,3.1023,3.399,20634,0
2012-07-06,3.3511,3.4469,3.2746,3.3607,11308,0
2012-07-09,3.399,3.4372,3.2075,3.2553,11354,0
2012-07-10,3.3511,3.399,3.0447,3.0447,16353,0
2012-07-11,3.083,3.3031,3.083,3.1692,11302,0
2012-07-12,3.1882,3.1979,3.083,3.1403,10065,0
2012-07-13,3.3319,3.3319,3.1403,3.2746,3889,0
2012-07-16,3.4372,3.4372,3.1692,3.3511,15040,0
2012-07-17,3.399,3.4277,3.15,3.2362,10804,0
2012-07-18,3.4084,3.4469,3.2075,3.3126,28048,0
2012-07-19,3.3319,3.399,3.2075,3.2075,2958,0
2012-07-20,3.3894,3.3894,3.2075,3.2075,1361,0
2012-07-23,3.1787,3.3799,3.1692,3.2553,10140,0
2012-07-24,3.2553,3.3031,2.9585,3.083,23041,0
2012-07-25,3.0735,3.2075,3.0256,3.15,7562,0
2012-07-26,3.2268,3.2268,2.9872,3.083,4676,0
2012-07-27,3.1117,3.1403,3.0447,3.0544,2933,0
2012-07-30,2.9872,3.1787,2.9394,3.1403,7066,0
2012-07-31,3.1308,3.2075,3.0065,3.1117,8419,0
2012-08-01,3.1979,3.2268,3.0065,3.1023,8845,0
2012-08-02,3.2362,3.2362,3.0256,3.0925,5220,0
2012-08-03,3.15,3.2075,2.9492,3.1403,12111,0
2012-08-06,3.2075,3.2172,2.9681,3.1023,6600,0
2012-08-07,3.2075,3.2075,2.9872,3.1023,6815,0
2012-08-08,3.1117,3.1979,2.9968,2.9968,9978,0
2012-08-09,3.2362,3.2362,2.9681,3.2172,11396,0
2012-08-10,3.2553,3.2553,3.1212,3.1979,5120,0
2012-08-13,3.1212,3.1978,3.0065,3.1118,5952,0
2012-08-14,3.15,3.3413,3.1212,3.1595,26988,0
2012-08-15,3.2841,3.3511,3.1979,3.2075,7833,0
2012-08-16,3.2268,3.3511,2.8532,3.0447,45773,0
2012-08-17,3.0544,3.1979,3.0544,3.1787,6095,0
2012-08-20,3.1787,3.3319,3.1212,3.2746,7540,0
2012-08-21,3.3031,3.3031,3.2075,3.2459,2001,0
2012-08-22,3.1692,3.2362,3.1595,3.1595,877,0
2012-08-23,3.1117,3.2459,3.0735,3.1308,7468,0
2012-08-24,3.1117,3.1274,3.1117,3.1274,793,0
2012-08-27,3.2362,3.2459,3.1787,3.2459,1468,0
2012-08-28,3.1882,3.3223,3.1212,3.2268,18693,0
2012-08-29,3.2841,3.2841,3.1403,3.2172,6852,0
2012-08-30,3.1692,3.2935,3.1692,3.2268,4387,0
2012-08-31,3.1979,3.3319,3.1308,3.1882,12504,0
2012-09-04,3.2459,3.3414,3.1117,3.2745,4333,0
2012-09-05,3.2075,3.3511,3.15,3.2459,4851,0
2012-09-06,3.1979,3.3414,3.1979,3.3319,8722,0
2012-09-07,3.2553,3.3511,3.1692,3.3319,13826,0
2012-09-10,3.3414,3.399,3.265,3.3511,13927,0
2012-09-11,3.3894,3.6002,3.2459,3.3319,20093,0
2012-09-12,3.3511,3.4084,3.1787,3.2746,5622,0
2012-09-13,3.3799,3.4372,3.1595,3.3414,10079,0
2012-09-14,3.3031,3.5617,3.2496,3.4181,17028,0
2012-09-17,3.4181,3.8107,3.3703,3.6861,15458,0
2012-09-18,3.7246,3.801,3.5523,3.6861,16020,0
2012-09-19,3.7054,3.801,3.5522,3.5617,13754,0
2012-09-20,3.5426,3.7246,3.3223,3.3414,20933,0
2012-09-21,3.399,3.6192,3.3799,3.5426,25622,0
2012-09-24,3.5522,4.2415,3.5522,4.1266,26850,0
2012-09-25,4.1937,4.2415,3.7916,3.9927,18099,0
2012-09-26,4.0214,4.0309,3.7726,3.7916,6082,0
2012-09-27,3.801,4.0594,3.6478,3.6478,6259,0
2012-09-28,3.6478,3.8298,3.6478,3.6574,10600,0
2012-10-01,3.8107,3.8107,3.5137,3.5906,6369,0
2012-10-02,3.5713,3.6574,3.3511,3.5329,1823,0
2012-10-03,3.4851,3.6098,3.3223,3.4756,4016,0
2012-10-04,3.4277,3.5906,3.4277,3.4564,5016,0
2012-10-05,3.4564,3.8107,3.4277,3.5426,7866,0
2012-10-08,3.6192,3.7726,3.5042,3.5522,2637,0
2012-10-09,3.6382,3.7629,3.5426,3.5426,3217,0
2012-10-10,3.5233,3.6765,3.5042,3.5809,7060,0
2012-10-11,3.5426,3.6382,3.4948,3.5137,3168,0
2012-10-12,3.4851,3.6382,3.265,3.2935,18250,0
2012-10-15,3.3894,3.5137,3.3799,3.4372,2936,0
2012-10-16,3.3511,3.4084,3.3031,3.3031,5196,0
2012-10-17,3.3031,3.8298,3.3031,3.734,22650,0
2012-10-18,3.868,3.9543,3.4661,3.7726,17952,0
2012-10-19,3.8107,3.8298,3.5713,3.734,1984,0
2012-10-22,3.8298,3.8776,3.6289,3.7532,13813,0
2012-10-23,3.7437,3.983,3.5713,3.7532,6362,0
2012-10-24,4.0117,4.0117,3.5137,3.5522,8766,0
2012-10-25,3.8107,3.8107,3.4373,3.4756,1865,0
2012-10-26,3.5233,3.6478,3.4277,3.5137,9549,0
2012-10-31,3.4372,3.5617,3.2935,3.3799,9529,0
2012-11-01,3.5329,3.5329,3.3031,3.3223,2350,0
2012-11-02,3.3031,3.5617,3.3031,3.3414,8331,0
2012-11-05,3.4372,3.4851,3.2935,3.3031,6533,0
2012-11-06,3.4277,3.4564,3.2935,3.3031,7328,0
2012-11-07,3.3223,3.3703,3.3223,3.3319,10265,0
2012-11-08,3.4181,3.4659,3.3319,3.3414,3175,0
2012-11-09,3.3414,3.3414,3.3223,3.3319,4568,0
2012-11-12,3.399,3.4756,3.3223,3.4084,12899,0
2012-11-13,3.4277,3.5233,3.3319,3.3511,8374,0
2012-11-14,3.3319,3.4469,3.3319,3.3319,10520,0
2012-11-15,3.3607,3.4564,3.2841,3.2935,13826,0
2012-11-16,3.2935,3.3414,3.083,3.2075,20160,0
2012-11-19,3.3414,3.4372,3.1882,3.3894,29957,0
2012-11-20,3.3703,3.4372,3.1981,3.2935,2198,0
2012-11-21,3.4084,3.4469,3.265,3.3319,1569,0
2012-11-23,3.399,3.399,3.1403,3.1882,1359,0
2012-11-26,3.3126,3.399,3.0065,3.0065,26942,0
2012-11-27,3.0447,3.2075,2.9777,3.0925,10560,0
2012-11-28,3.1595,3.1595,2.9777,2.9968,11145,0
2012-11-29,3.035,3.2075,3.0065,3.1308,10255,0
2012-11-30,3.2459,3.3414,3.083,3.1595,13299,0
2012-12-03,3.1023,3.3223,3.0925,3.2746,3437,0
2012-12-04,3.2746,3.8203,3.1692,3.6574,42646,0
2012-12-05,3.6861,3.7819,3.4756,3.4756,9946,0
2012-12-06,3.4851,3.8298,3.3607,3.4469,14799,0
2012-12-07,3.3703,3.5713,3.2553,3.2553,15632,0
2012-12-10,3.3223,3.3607,3.265,3.2746,5120,0
2012-12-11,3.2553,3.4372,3.2172,3.3223,9272,0
2012-12-12,3.3414,3.3894,3.1308,3.2553,13133,0
2012-12-13,3.2553,3.2553,3.1595,3.1882,3447,0
2012-12-14,3.1882,3.2075,3.0925,3.1023,6469,0
2012-12-17,3.1212,3.5906,3.083,3.2172,37177,0
2012-12-18,3.399,3.5906,3.2123,3.399,64704,0
2012-12-19,3.3511,3.5809,3.3414,3.3607,30149,0
2012-12-20,3.3223,3.5329,3.2746,3.4372,6790,0
2012-12-21,3.3414,3.6088,3.3414,3.5906,25274,0
2012-12-24,3.466,3.5906,3.3894,3.5713,8074,0
2012-12-26,3.4564,3.5137,3.3607,3.5137,8990,0
2012-12-27,3.5233,3.5329,3.2746,3.2841,21541,0
2012-12-28,3.4469,3.5426,3.2075,3.2268,17044,0
2012-12-31,3.2362,3.3031,3.2172,3.2746,19124,0
2013-01-02,3.5137,3.5223,3.2935,3.399,20719,0
2013-01-03,3.466,3.466,3.2651,3.399,13987,0
2013-01-04,3.3223,3.4851,3.3223,3.3511,2992,0
2013-01-07,3.4181,3.4469,3.2172,3.2935,28688,0
2013-01-08,3.2172,3.3126,3.2075,3.2268,14341,0
2013-01-09,3.2172,3.4372,3.1882,3.2746,61636,0
2013-01-10,3.3126,3.3511,3.1882,3.1979,30109,0
2013-01-11,3.2075,3.3223,3.1882,3.2553,13675,0
2013-01-14,3.2553,3.2553,3.1882,3.2553,2297,0
2013-01-15,3.3126,3.3222,3.2172,3.2172,9373,0
2013-01-16,3.2362,3.2841,3.1595,3.1979,12429,0
2013-01-17,3.2075,3.2649,3.1212,3.1212,15257,0
2013-01-18,3.1979,3.2841,3.1117,3.1595,38638,0
2013-01-22,3.1692,3.3414,3.1692,3.2553,26679,0
2013-01-23,3.265,3.3703,3.2075,3.3319,41384,0
2013-01-24,3.3703,3.3703,3.1692,3.265,9296,0
2013-01-25,3.3031,3.3319,3.1692,3.2841,23671,0
2013-01-28,3.2553,3.3703,3.2553,3.3607,8880,0
2013-01-29,3.3607,3.5233,3.2553,3.4851,31659,0
2013-01-30,3.3703,3.6669,3.3512,3.6287,30353,0
2013-01-31,3.419,3.6287,3.419,3.5809,9461,0
2013-02-01,3.6192,3.6861,3.4852,3.6861,19584,0
2013-02-04,3.5233,3.6669,3.4469,3.4851,3170,0
2013-02-05,3.5522,3.6382,3.5282,3.6382,4789,0
2013-02-06,3.6192,3.715,3.5713,3.5713,14273,0
2013-02-07,3.5713,3.7726,3.5426,3.6574,23833,0
2013-02-08,3.7054,3.7726,3.6201,3.7532,14644,0
2013-02-11,3.7916,4.0691,3.6861,3.7532,49716,0
2013-02-12,3.868,4.069,3.7955,3.9256,16005,0
2013-02-13,3.9735,4.0691,3.7437,3.801,33172,0
2013-02-14,3.7819,4.0691,3.7819,4.0214,13464,0
2013-02-15,4.0594,4.1266,3.9735,4.0022,17121,0
2013-02-19,4.0594,4.1736,4.0406,4.1074,14197,0
2013-02-20,4.1363,4.1458,3.9353,4.0691,7521,0
2013-02-21,4.0022,4.1554,3.8107,4.0594,25907,0
2013-02-22,4.0309,4.1266,3.9639,4.1074,13005,0
2013-02-25,4.1266,4.165,3.9831,4.0785,15804,0
2013-02-26,4.0214,4.0214,3.8809,3.983,7079,0
2013-02-27,4.1171,4.1171,3.8584,3.8584,9822,0
2013-02-28,3.9543,4.0214,3.8298,3.9639,19799,0
2013-03-01,4.0022,4.0117,3.8393,3.9639,8342,0
2013-03-04,3.9158,4.0214,3.9064,4.0117,8638,0
2013-03-05,4.0022,4.0594,3.9256,3.9927,11681,0
2013-03-06,4.05,4.05,3.9543,3.983,4074,0
2013-03-07,4.0214,4.1937,3.9256,4.0214,20096,0
2013-03-08,4.0979,5.0362,3.9158,5.0169,61503,0
2013-03-11,5.2564,5.649,5.0169,5.2277,178330,0
2013-03-12,5.2852,5.4862,5.1129,5.3808,49490,0
2013-03-13,5.2659,5.5053,4.8065,4.9882,86688,0
2013-03-14,4.9111,4.9978,4.2053,4.5534,107230,0
2013-03-15,4.3503,4.6209,4.2343,4.3503,20699,0
2013-03-18,4.3212,4.5632,4.1571,4.1859,29611,0
2013-03-19,4.3309,4.3503,4.1666,4.215,11565,0
2013-03-20,4.2535,4.2535,4.0913,4.1956,14689,0
2013-03-21,4.1086,4.1183,3.8669,4.0411,32222,0
2013-03-22,4.0313,4.5049,3.7799,4.1956,51413,0
2013-03-25,4.1571,4.4083,4.0505,4.3697,7440,0
2013-03-26,4.3352,4.3352,4.0505,4.0989,6756,0
2013-03-27,4.3212,4.3212,4.0217,4.0313,8863,0
2013-03-28,4.1183,4.2535,4.0119,4.2053,30129,0
2013-04-01,4.1859,4.36,4.07,4.1086,3256,0
2013-04-02,4.3987,4.3987,4.215,4.2439,11654,0
2013-04-03,4.2053,4.3503,4.2053,4.2634,8766,0
2013-04-04,4.3309,4.5534,4.2575,4.4469,17490,0
2013-04-05,4.4469,4.8336,4.4469,4.679,49295,0
2013-04-08,4.8238,4.8336,4.5437,4.5534,38570,0
2013-04-09,4.6306,4.6887,4.5437,4.6693,26384,0
2013-04-10,4.6209,4.7856,4.5059,4.7273,20049,0
2013-04-11,4.795,4.8047,4.5534,4.6984,18126,0
2013-04-12,4.7273,4.8142,4.4566,4.7175,6951,0
2013-04-15,4.6306,4.7856,4.5147,4.6112,17355,0
2013-04-16,4.7175,4.7466,4.5059,4.6209,8274,0
2013-04-17,4.6499,4.7079,4.5049,4.6403,12046,0
2013-04-18,4.6094,4.7163,4.5389,4.5534,5433,0
2013-04-19,4.7466,4.7466,4.5727,4.5727,5888,0
2013-04-22,4.418,4.7564,4.389,4.7466,8656,0
2013-04-23,4.6887,4.8336,4.6499,4.7466,14209,0
2013-04-24,4.534,4.8047,4.5147,4.7079,6624,0
2013-04-25,4.8047,4.8047,4.6112,4.6112,1746,0
2013-04-26,4.7757,4.795,4.534,4.7175,14795,0
2013-04-29,4.7371,4.7466,4.5632,4.7079,2928,0
2013-04-30,4.6887,4.7564,4.5534,4.7371,11358,0
2013-05-01,4.7079,4.7457,4.5534,4.7371,11485,0
2013-05-02,4.6499,4.7371,4.5534,4.6306,13380,0
2013-05-03,4.7175,4.7175,4.5437,4.6015,11481,0
2013-05-06,4.5437,4.5437,4.534,4.534,2713,0
2013-05-07,4.5534,4.5534,4.3503,4.4469,7881,0
2013-05-08,4.4566,4.5437,4.4566,4.5049,1888,0
2013-05-09,4.4758,4.5437,4.4276,4.4855,2193,0
2013-05-10,4.5437,4.5437,4.3309,4.5049,12425,0
2013-05-13,4.4373,4.5242,4.3987,4.4855,1852,0
2013-05-14,4.4758,4.4952,4.3503,4.4758,2428,0
2013-05-15,4.3309,4.4855,4.2729,4.418,10882,0
2013-05-16,4.4468,4.4468,4.2053,4.3309,10951,0
2013-05-17,4.3697,4.3697,4.0601,4.0989,18094,0
2013-05-20,4.1956,4.3212,4.0601,4.3212,11788,0
2013-05-21,4.2634,4.3309,4.1667,4.3212,2108,0
2013-05-22,4.3309,4.4854,4.1935,4.3794,14302,0
2013-05-23,4.3503,4.4952,4.2535,4.4373,5657,0
2013-05-24,4.3503,4.4855,4.3503,4.4758,9736,0
2013-05-28,4.4758,4.6015,4.4469,4.5534,19259,0
2013-05-29,4.5437,4.592,4.3503,4.3503,16192,0
2013-05-30,4.4952,4.9207,4.4952,4.9207,123279,0
2013-05-31,4.8336,5.2686,4.8336,5.172,108845,0
2013-06-03,5.1237,5.6071,5.0172,5.2686,92791,0
2013-06-04,5.2591,5.3171,5.172,5.2301,22456,0
2013-06-05,5.172,5.3075,5.1237,5.1237,13592,0
2013-06-06,5.2203,5.3654,5.1237,5.3557,43744,0
2013-06-07,5.3654,5.3654,5.1343,5.2395,9439,0
2013-06-10,5.2493,5.3654,5.0948,5.1237,31997,0
2013-06-11,5.0366,5.3364,5.0172,5.1043,18897,0
2013-06-12,5.3268,5.3364,5.0462,5.1431,3595,0
2013-06-13,5.3075,5.3364,5.1431,5.3171,7245,0
2013-06-14,5.2686,5.52,5.2591,5.4136,91943,0
2013-06-17,5.462,5.462,5.2203,5.3268,25752,0
2013-06-18,5.2977,5.3171,5.1624,5.2395,14933,0
2013-06-19,5.1431,5.462,5.0172,5.3943,29980,0
2013-06-20,5.3749,5.4136,5.1043,5.1237,6031,0
2013-06-21,5.114,5.3364,5.056,5.3364,17695,0
2013-06-24,5.2395,5.4039,5.1431,5.201,24272,0
2013-06-25,5.3749,5.3846,5.201,5.201,2459,0
2013-06-26,5.2686,5.2987,5.1431,5.2203,5685,0
2013-06-27,5.3846,5.4136,5.1334,5.3654,15222,0
2013-06-28,5.2879,5.8003,5.2833,5.7617,56103,0
2013-07-01,5.7134,5.8487,5.7134,5.8197,45405,0
2013-07-02,5.7037,5.8487,5.7037,5.839,14233,0
2013-07-03,5.8584,5.8876,5.7037,5.7232,6663,0
2013-07-05,5.7522,5.7522,5.0995,5.5973,10912,0
2013-07-08,5.5102,5.6264,5.4331,5.4717,7811,0
2013-07-09,5.4717,5.5007,5.3749,5.491,10585,0
2013-07-10,5.4234,5.4815,5.3847,5.462,21982,0
2013-07-11,5.462,5.5588,5.4524,5.5588,16486,0
2013-07-12,5.5102,5.5683,5.4136,5.4524,6018,0
2013-07-15,5.462,5.462,5.3075,5.3171,30428,0
2013-07-16,5.2784,5.3557,5.1526,5.3075,27219,0
2013-07-17,5.2977,5.5588,5.2784,5.4234,67167,0
2013-07-18,5.4717,5.52,5.4136,5.4331,15209,0
2013-07-19,5.5102,5.5102,5.4136,5.462,5920,0
2013-07-22,5.4234,5.5102,5.3654,5.4815,52301,0
2013-07-23,5.4136,5.5007,5.2395,5.3268,21135,0
2013-07-24,5.3171,5.3171,5.0851,5.1334,11616,0
2013-07-25,5.2395,5.2395,5.0076,5.0076,24395,0
2013-07-26,5.0172,5.1237,4.6693,4.8916,29123,0
2013-07-29,4.8336,4.9303,4.8142,4.9111,43140,0
2013-07-30,4.9595,5.0754,4.8819,5.0754,15145,0
2013-07-31,5.1237,5.4136,5.0269,5.4039,63014,0
2013-08-01,5.3654,5.6071,5.3654,5.491,58309,0
2013-08-02,5.5298,5.7232,5.5298,5.6071,29492,0
2013-08-05,5.6071,5.8099,5.4137,5.7714,72279,0
2013-08-06,5.8003,5.8971,5.5779,5.8876,116265,0
2013-08-07,5.839,5.9067,5.5779,5.8487,54605,0
2013-08-08,5.8487,5.8778,5.781,5.8778,15555,0
2013-08-09,5.868,5.868,5.665,5.7424,46614,0
2013-08-12,5.7906,5.9164,5.7038,5.9164,63861,0
2013-08-13,5.7714,5.9744,5.4717,5.9744,37986,0
2013-08-14,5.9744,6.0322,5.8099,5.8971,36485,0
2013-08-15,5.8584,5.9744,5.8584,5.8971,6558,0
2013-08-16,5.9356,5.9455,5.7424,5.7424,2844,0
2013-08-19,5.8003,5.8003,5.6746,5.7037,23227,0
2013-08-20,5.6843,5.7714,5.6071,5.7134,22916,0
2013-08-21,5.7714,5.7714,5.462,5.4717,13704,0
2013-08-22,5.5102,5.6555,5.462,5.5973,5221,0
2013-08-23,5.5588,5.5973,5.5102,5.5683,9995,0
2013-08-26,5.5492,5.5588,5.462,5.5394,9323,0
2013-08-27,5.462,5.5394,5.2301,5.2301,16691,0
2013-08-28,5.2107,5.2686,5.0754,5.2203,16485,0
2013-08-29,5.1624,5.3943,4.6984,5.1043,39041,0
2013-08-30,5.0656,5.201,4.8142,4.8723,6759,0
2013-09-03,4.9015,4.9015,4.592,4.679,27102,0
2013-09-04,4.6209,4.7856,4.5147,4.6112,9189,0
2013-09-05,4.6209,4.8047,4.4469,4.6595,8336,0
2013-09-06,4.7273,4.8336,4.7175,4.7757,8138,0
2013-09-09,4.7273,4.8336,4.7175,4.7273,11353,0
2013-09-10,4.8142,4.8336,4.7661,4.7661,15526,0
2013-09-11,4.8238,5.0948,4.8142,4.8529,20893,0
2013-09-12,4.8916,4.9303,4.7273,4.8336,6421,0
2013-09-13,4.9111,4.9303,4.8142,4.8336,4106,0
2013-09-16,4.9207,4.9207,4.8336,4.8336,5780,0
2013-09-17,4.9207,4.9303,4.8336,4.9303,8634,0
2013-09-18,4.9015,4.9497,4.8626,4.8626,10989,0
2013-09-19,4.9207,4.9497,4.8336,4.8336,6241,0
2013-09-20,4.8819,5.1624,4.8432,5.0754,51413,0
2013-09-23,5.1237,5.2493,5.0851,5.2203,18308,0
2013-09-24,5.2493,5.2493,5.1237,5.1334,10082,0
2013-09-25,5.2395,5.2395,5.0754,5.0754,11689,0
2013-09-26,5.0851,5.2107,4.8047,5.0851,7808,0
2013-09-27,5.0754,5.1816,5.0754,5.0754,3104,0
2013-09-30,5.0754,5.1526,4.8238,5.0656,19136,0
2013-10-01,5.1043,5.1526,4.7856,4.94,13344,0
2013-10-02,5.056,5.056,4.8336,4.8336,4763,0
2013-10-03,4.8723,5.0462,4.795,4.8723,16257,0
2013-10-04,5.0656,5.0656,4.8336,4.8432,10327,0
2013-10-07,5.0656,5.0656,4.8336,4.8336,23170,0
2013-10-08,4.8336,4.9978,4.7371,4.7371,16861,0
2013-10-09,4.8238,4.8336,4.7371,4.7466,13655,0
2013-10-10,4.8047,4.94,4.7175,4.8626,23586,0
2013-10-11,4.9111,5.0462,4.795,5.0172,39203,0
2013-10-14,4.9303,5.056,4.8432,4.9978,31446,0
2013-10-15,4.94,5.0366,4.8916,5.0076,16136,0
2013-10-16,5.0172,5.0269,4.8336,4.94,17482,0
2013-10-17,4.9207,5.0076,4.8336,4.9207,15103,0
2013-10-18,4.9303,4.9497,4.8432,4.8529,4240,0
2013-10-21,4.8529,4.9207,4.8336,4.8529,2378,0
2013-10-22,4.8723,4.9303,4.8529,4.8529,16435,0
2013-10-23,4.9015,4.9015,4.8529,4.8819,11689,0
2013-10-24,4.9015,4.9303,4.8819,4.9015,4237,0
2013-10-25,4.9303,4.9303,4.8529,4.9111,10239,0
2013-10-28,4.9207,4.9303,4.8723,4.9207,5689,0
2013-10-29,4.9303,4.9303,4.8819,4.9303,5276,0
2013-10-30,4.9303,4.9303,4.8723,4.9015,16550,0
2013-10-31,4.9015,5.1237,4.88,5.114,40869,0
2013-11-01,5.0851,5.0948,5.0366,5.0366,725,0
2013-11-04,5.0851,5.0948,4.9788,5.0754,2378,0
2013-11-05,5.0269,5.0948,4.9207,5.0851,16034,0
2013-11-06,5.1624,5.1624,4.8539,5.0269,10601,0
2013-11-07,5.1624,5.1624,4.8432,4.9978,18229,0
2013-11-08,5.056,5.172,4.8336,4.9882,35962,0
2013-11-11,4.9111,5.1237,4.9111,4.9978,16550,0
2013-11-12,4.9691,5.1913,4.6595,4.6887,42824,0
2013-11-13,5.0462,5.0462,4.7856,4.7856,31550,0
2013-11-14,4.7856,4.7856,4.4855,4.5824,34119,0
2013-11-15,4.592,4.7661,4.4469,4.5632,11554,0
2013-11-18,4.5824,4.7856,4.3987,4.4469,35171,0
2013-11-19,4.4663,4.6693,4.1571,4.592,88237,0
2013-11-20,4.5727,4.6403,4.4758,4.6015,6930,0
2013-11-21,4.7757,4.7757,4.389,4.679,56582,0
2013-11-22,4.6306,4.7757,4.4758,4.7661,11068,0
2013-11-25,4.7856,4.8142,4.6306,4.8047,44065,0
2013-11-26,4.7564,4.8529,4.6403,4.8529,30618,0
2013-11-27,4.8336,4.8529,4.7079,4.8529,18263,0
2013-11-29,4.8238,4.8529,4.8238,4.8432,1370,0
2013-12-02,4.8529,4.8529,4.7564,4.8529,7414,0
2013-12-03,4.592,4.9111,4.592,4.9111,2069,0
2013-12-04,4.8336,4.9111,4.6209,4.8819,18205,0
2013-12-05,4.8432,5.0462,4.8336,4.9788,32067,0
2013-12-06,4.8819,5.2203,4.8819,5.056,87304,0
2013-12-09,5.1237,5.201,5.0462,5.1237,3414,0
2013-12-10,5.172,5.172,5.114,5.1237,19446,0
2013-12-11,5.1043,5.1237,5.0269,5.0754,15977,0
2013-12-12,5.1237,5.1526,5.056,5.1237,24412,0
2013-12-13,5.1237,5.1526,5.0269,5.0754,9103,0
2013-12-16,5.056,5.1526,4.8819,5.0076,67031,0
2013-12-17,4.8336,5.1431,4.8336,5.0656,13550,0
2013-12-18,5.0269,5.0269,4.8441,5.0076,39381,0
2013-12-19,4.9978,5.0076,4.8916,4.9207,9517,0
2013-12-20,4.8819,5.0851,4.8336,5.056,58341,0
2013-12-23,5.056,5.114,4.9303,5.114,10861,0
2013-12-24,5.0366,5.1431,4.8723,5.1431,5020,0
2013-12-26,5.1526,5.1526,4.8819,4.9788,13861,0
2013-12-27,5.0366,5.1237,5.0366,5.114,8453,0
2013-12-30,5.1431,5.1431,4.9015,5.0948,14475,0
2013-12-31,5.0172,5.114,4.9111,5.0172,32585,0
2014-01-02,5.0948,5.172,4.9882,5.172,29114,0
2014-01-03,5.172,5.172,5.0269,5.172,37872,0
2014-01-06,5.1431,5.2203,5.0472,5.2107,12832,0
2014-01-07,5.1526,5.4427,5.0366,5.4427,27309,0
2014-01-08,5.2591,5.6456,5.2493,5.491,30410,0
2014-01-09,5.5492,5.5492,5.3846,5.462,6725,0
2014-01-10,5.2591,5.5588,5.2591,5.5007,8586,0
2014-01-13,5.5588,5.5588,5.4136,5.4427,7449,0
2014-01-14,5.4331,5.5102,5.4331,5.4427,1229,0
2014-01-15,5.5102,5.5102,5.3749,5.4136,7966,0
2014-01-16,5.5007,5.5102,5.3654,5.4331,7449,0
2014-01-17,5.4136,5.4331,5.3171,5.3364,29689,0
2014-01-21,5.3364,5.462,5.2977,5.2977,14172,0
2014-01-22,5.2784,5.4136,5.1816,5.3171,9744,0
2014-01-23,5.4136,5.4136,5.3276,5.3461,725,0
2014-01-24,5.462,5.4815,5.0754,5.3654,54307,0
2014-01-27,5.5007,5.5007,5.3171,5.3171,5307,0
2014-01-28,5.4039,5.4039,5.2686,5.3364,7449,0
2014-01-29,5.3171,5.4136,5.1431,5.3171,15413,0
2014-01-30,5.3268,5.3846,5.2977,5.3461,4087,0
2014-01-31,5.2879,5.4039,5.2879,5.3268,3414,0
2014-02-03,5.4039,5.4039,5.2591,5.2591,15174,0
2014-02-04,5.3171,5.4039,5.2493,5.3846,6573,0
2014-02-05,5.3943,5.3943,5.2686,5.2686,8396,0
2014-02-06,5.3171,5.3749,5.2395,5.2395,16574,0
2014-02-07,5.2686,5.3654,5.1951,5.2395,17773,0
2014-02-10,5.2686,5.2784,5.114,5.2395,8901,0
2014-02-11,5.2395,5.3171,5.1816,5.2977,8261,0
2014-02-12,5.3075,5.3557,5.2784,5.3364,7467,0
2014-02-13,5.3171,5.3171,5.2493,5.3171,5307,0
2014-02-14,5.3461,5.3654,5.2977,5.3557,20874,0
2014-02-18,5.3654,5.491,5.3462,5.491,3004,0
2014-02-19,5.4815,5.5588,5.3846,5.491,3035,0
2014-02-20,5.5394,5.5394,5.2977,5.491,1040,0
2014-02-21,5.5007,5.5492,5.4235,5.5492,6804,0
2014-02-24,5.5492,5.5492,5.46,5.4815,5138,0
2014-02-25,5.52,5.5492,5.2784,5.491,8866,0
2014-02-26,5.5007,5.5007,5.4234,5.4717,3994,0
2014-02-27,5.4427,5.5588,5.4234,5.5492,20997,0
2014-02-28,5.491,5.6555,5.2784,5.491,16399,0
2014-03-03,5.462,5.5492,5.462,5.5394,9153,0
2014-03-04,5.5394,5.6555,5.5394,5.6456,4636,0
2014-03-05,5.694,5.8003,5.6446,5.7522,11718,0
2014-03-06,5.8003,5.8003,5.5683,5.7522,33268,0
2014-03-07,5.7906,5.8003,5.7037,5.781,16031,0
2014-03-10,5.8003,5.8003,5.7134,5.7327,1477,0
2014-03-11,5.7714,5.8003,5.7037,5.7522,14395,0
2014-03-12,5.7327,5.8197,5.7327,5.8003,33967,0
2014-03-13,5.8589,5.9466,5.7518,5.8686,31081,0
2014-03-14,5.9563,5.9563,5.7905,5.9076,16407,0
2014-03-17,5.9272,6.044,5.9104,6.044,49146,0
2014-03-18,6.0441,6.1804,6.0441,6.1514,33972,0
2014-03-19,6.1804,6.2977,6.0929,6.1804,24994,0
2014-03-20,6.2,6.2781,5.9563,6.2391,44309,0
2014-03-21,6.2879,6.3364,6.1416,6.1416,56613,0
2014-03-24,6.2391,6.3364,6.2292,6.2879,28457,0
2014-03-25,6.2586,6.3268,6.1123,6.2879,39804,0
2014-03-26,6.3268,6.434,6.2977,6.3364,32620,0
2014-03-27,6.356,6.395,6.1514,6.2195,34806,0
2014-03-28,6.3364,6.356,6.3364,6.3463,4395,0
2014-03-31,6.3853,6.5801,6.3853,6.5801,27135,0
2014-04-01,6.5219,6.5801,6.3463,6.4828,17385,0
2014-04-02,6.5219,6.5704,6.4389,6.4828,29896,0
2014-04-03,6.4828,6.5801,6.3463,6.3853,58006,0
2014-04-04,6.4828,6.5704,6.395,6.4048,19020,0
2014-04-07,6.434,6.434,6.2195,6.3657,30971,0
2014-04-08,6.434,6.4731,6.356,6.4633,8105,0
2014-04-09,6.4828,6.4828,6.3463,6.3853,22151,0
2014-04-10,6.4146,6.5606,6.2879,6.356,52109,0
2014-04-11,6.4633,6.4633,5.9768,6.1611,84677,0
2014-04-14,6.1123,6.2098,5.9758,6.0635,34243,0
2014-04-15,6.0929,6.1903,6.0148,6.1028,34770,0
2014-04-16,6.1028,6.3364,5.9954,6.1804,34443,0
2014-04-17,6.356,6.356,6.2292,6.3171,14406,0
2014-04-21,6.3364,6.3364,6.1903,6.2586,83886,0
2014-04-22,6.2977,6.3171,6.1318,6.2391,23224,0
2014-04-23,6.2,6.3268,6.0929,6.2098,24783,0
2014-04-24,6.2391,6.3171,6.1804,6.3171,81747,0
2014-04-25,6.3072,6.3171,6.0548,6.1123,13652,0
2014-04-28,6.1611,6.2977,6.1318,6.1707,14013,0
2014-04-29,6.2391,6.2586,5.8785,5.8881,18219,0
2014-04-30,5.8491,5.9856,5.6931,5.6931,12205,0
2014-05-01,6.0832,6.0832,5.469,5.5371,20419,0
2014-05-02,6.0929,6.0929,5.4788,5.4884,14399,0
2014-05-05,5.469,5.5371,5.0301,5.3422,44491,0
2014-05-06,5.5371,5.5371,5.1959,5.352,15782,0
2014-05-07,5.4397,5.4884,5.3617,5.3617,7813,0
2014-05-08,5.4788,5.4884,5.3713,5.4299,4961,0
2014-05-09,5.5371,5.5956,5.3617,5.5176,33076,0
2014-05-12,5.5956,5.6054,5.4592,5.5567,44372,0
2014-05-13,5.5858,5.6931,5.5471,5.6735,37498,0
2014-05-14,5.7029,5.7518,5.6542,5.7518,6425,0
2014-05-15,5.7323,5.7518,5.5858,5.6249,7822,0
2014-05-16,5.7518,5.8881,5.6542,5.8199,12969,0
2014-05-19,5.8393,5.8873,5.7905,5.8491,14166,0
2014-05-20,5.8491,5.9418,5.7518,5.8589,19795,0
2014-05-21,5.9466,5.9466,5.7711,5.9272,17461,0
2014-05-22,5.8978,5.9262,5.7614,5.8589,38960,0
2014-05-23,5.9174,6.0246,5.8491,5.9563,19539,0
2014-05-27,6.0246,6.6193,5.9368,6.5219,65422,0
2014-05-28,6.5801,6.9411,6.4927,6.5509,70553,0
2014-05-29,6.7069,6.8241,6.5509,6.6875,22043,0
2014-05-30,6.8241,7.0678,6.8241,6.8922,125965,0
2014-06-02,6.9701,7.2627,6.9313,7.0287,112826,0
2014-06-03,7.0482,7.3016,7.0287,7.136,50483,0
2014-06-04,7.2822,7.5452,7.1846,7.4284,26999,0
2014-06-05,7.487,7.7402,7.3115,7.5746,46257,0
2014-06-06,7.6916,7.8475,7.5065,7.8475,60603,0
2014-06-09,7.8475,7.8475,7.3115,7.3698,92364,0
2014-06-10,7.3698,7.3698,6.7556,6.9411,98169,0
2014-06-11,6.8337,7.2334,6.8241,6.9897,75345,0
2014-06-12,7.0189,7.3016,6.6875,6.9605,90272,0
2014-06-13,6.9799,7.0678,6.897,6.9701,27523,0
2014-06-16,6.9701,7.2139,6.9313,7.0969,43137,0
2014-06-17,7.0579,7.3016,6.896,7.2139,24896,0
2014-06-18,7.1943,7.3115,7.0434,7.1262,28093,0
2014-06-19,7.136,7.4479,7.0773,7.3016,43712,0
2014-06-20,7.3601,7.789,7.292,7.7794,97127,0
2014-06-23,7.7014,7.7989,7.6232,7.789,22759,0
2014-06-24,7.7794,7.789,7.633,7.633,11495,0
2014-06-25,7.6916,7.789,7.5065,7.5356,15268,0
2014-06-26,7.5258,7.789,7.2139,7.5746,8550,0
2014-06-27,7.5065,7.7501,7.4284,7.4576,30708,0
2014-06-30,7.4576,7.7597,7.4576,7.7597,35836,0
2014-07-01,7.789,8.1887,7.7597,8.1401,137511,0
2014-07-02,8.1887,8.1887,7.9061,8.0912,109862,0
2014-07-03,8.1108,8.179,7.9255,8.0912,24923,0
2014-07-07,8.0133,8.0912,7.6138,7.6819,27972,0
2014-07-08,7.6138,7.6721,7.2042,7.6721,32915,0
2014-07-09,7.5844,7.7989,7.4088,7.5844,13720,0
2014-07-10,7.487,7.789,7.4388,7.4772,7310,0
2014-07-11,7.4576,7.6819,7.0189,7.4576,12772,0
2014-07-14,7.5648,7.5941,7.5065,7.516,18899,0
2014-07-15,7.6624,7.6624,7.3122,7.5551,11651,0
2014-07-16,7.5746,7.7112,7.4576,7.5452,11616,0
2014-07-17,7.5356,7.5551,7.3407,7.3796,5367,0
2014-07-18,7.4966,7.4966,7.331,7.4381,19389,0
2014-07-21,7.3115,7.5065,7.1361,7.3992,25360,0
2014-07-22,7.4186,7.6819,7.4186,7.5648,28970,0
2014-07-23,7.5648,7.5648,7.4088,7.5356,8446,0
2014-07-24,7.4772,7.5648,7.3952,7.4674,14601,0
2014-07-25,7.5065,7.8475,7.4674,7.633,74683,0
2014-07-28,7.7501,7.8865,7.633,7.8281,39929,0
2014-07-29,7.8475,8.1693,7.8475,7.9939,53901,0
2014-07-30,8.0816,8.1108,7.8184,8.0816,33060,0
2014-07-31,8.0816,8.0816,7.7989,7.8475,14786,0
2014-08-01,7.8183,7.9645,7.5845,7.8573,56826,0
2014-08-04,7.7402,8.0619,7.7014,7.7402,33030,0
2014-08-05,7.7794,8.0229,7.5941,7.7209,19802,0
2014-08-06,7.6232,7.945,7.6232,7.8962,19617,0
2014-08-07,7.945,7.9939,7.7501,7.9548,28638,0
2014-08-08,8.0816,8.6275,8.0717,8.5787,149433,0
2014-08-11,8.647,9.944,8.6275,9.0662,165221,0
2014-08-12,9.0662,9.4748,8.764,9.4166,98909,0
2014-08-13,9.329,9.524,8.8907,9.4659,72634,0
2014-08-14,9.4659,9.553,9.076,9.1636,60906,0
2014-08-15,9.2611,9.592,9.1832,9.543,61822,0
2014-08-18,9.74,11.211,9.602,10.791,399835,0
2014-08-19,10.685,11.63,10.676,11.424,245127,0
2014-08-20,11.26,11.884,11.26,11.659,85255,0
2014-08-21,11.747,11.747,11.221,11.288,70058,0
2014-08-22,11.327,11.571,11.241,11.493,43224,0
2014-08-25,11.551,11.656,11.221,11.404,114977,0
2014-08-26,11.298,11.61,11.231,11.424,38690,0
2014-08-27,11.424,11.64,11.241,11.521,35016,0
2014-08-28,11.678,11.688,11.288,11.551,49363,0
2014-08-29,11.571,11.698,11.337,11.62,49533,0
2014-09-02,11.698,12.788,11.63,12.536,225516,0
2014-09-03,12.536,12.867,12.273,12.352,95679,0
2014-09-04,12.362,12.619,12.207,12.313,50517,0
2014-09-05,12.332,12.479,12.01,12.303,44223,0
2014-09-08,12.235,12.303,11.708,11.874,84837,0
2014-09-09,11.766,12.05,11.738,11.924,50955,0
2014-09-10,11.815,12.342,11.815,12.293,37396,0
2014-09-11,12.273,12.469,12.128,12.235,50719,0
2014-09-12,12.392,12.469,11.894,11.982,43324,0
2014-09-15,12.099,12.342,10.06,10.159,401517,0
2014-09-16,10.06,10.519,10.031,10.303,136771,0
2014-09-17,10.48,10.724,10.371,10.586,84809,0
2014-09-18,10.596,10.685,10.352,10.528,42686,0
2014-09-19,10.48,12.178,10.276,12.148,336221,0
2014-09-22,12.207,12.323,11.678,12.148,174131,0
2014-09-23,12.089,12.44,11.896,12.323,80499,0
2014-09-24,12.45,12.45,12.158,12.293,75433,0
2014-09-25,12.342,12.44,12.207,12.421,49315,0
2014-09-26,12.479,12.702,12.421,12.702,55046,0
2014-09-29,12.672,13.121,12.498,13.111,138038,0
2014-09-30,13.16,13.297,12.536,12.74,142606,0
2014-10-01,12.975,13.023,12.562,12.827,82194,0
2014-10-02,12.721,12.847,12.128,12.546,107938,0
2014-10-03,12.233,12.788,12.233,12.546,44767,0
2014-10-06,12.411,12.536,11.424,12.283,107182,0
2014-10-07,12.313,12.702,12.089,12.148,44159,0
2014-10-08,12.188,12.507,11.513,12.255,120290,0
2014-10-09,12.255,12.634,11.829,12.313,43640,0
2014-10-10,12.235,12.527,11.908,12.392,29242,0
2014-10-13,12.498,12.498,11.776,11.924,74633,0
2014-10-14,11.924,12.392,11.718,12.178,84306,0
2014-10-15,12.158,12.372,11.581,11.943,82676,0
2014-10-16,11.747,12.313,11.678,11.982,71599,0
2014-10-17,12.02,12.283,11.904,12.001,36630,0
2014-10-20,11.181,11.874,10.879,11.698,131881,0
2014-10-21,11.659,12.143,11.503,11.933,81547,0
2014-10-22,11.894,12.362,11.894,12.178,72067,0
2014-10-23,12.283,12.283,11.976,12.245,29460,0
2014-10-24,12.303,12.469,12.063,12.401,30668,0
2014-10-27,12.245,12.421,12.099,12.099,31556,0
2014-10-28,12.05,12.158,11.894,11.952,51054,0
2014-10-29,12.001,12.362,11.231,11.835,71198,0
2014-10-30,12.01,12.352,11.669,12.138,48004,0
2014-10-31,12.197,12.469,11.815,12.04,38866,0
2014-11-03,12.226,12.352,11.943,12.255,44977,0
2014-11-04,12.06,12.46,11.952,12.44,49620,0
2014-11-05,12.411,12.802,12.128,12.604,49136,0
2014-11-06,12.644,12.778,12.498,12.672,28261,0
2014-11-07,12.595,12.847,12.498,12.566,38334,0
2014-11-10,12.479,12.644,12.305,12.352,19556,0
2014-11-11,12.323,12.556,12.323,12.479,17193,0
2014-11-12,12.507,12.672,12.38,12.672,38891,0
2014-11-13,12.352,12.566,11.982,12.01,134933,0
2014-11-14,12.01,12.245,11.766,11.855,52190,0
2014-11-17,12.178,12.178,11.864,11.992,46311,0
2014-11-18,12.089,12.138,11.855,11.982,32173,0
2014-11-19,12.02,12.079,11.766,11.805,46560,0
2014-11-20,11.845,12.576,11.845,12.576,112482,0
2014-11-21,12.566,12.985,12.352,12.721,90709,0
2014-11-24,12.867,13.395,12.759,13.385,103845,0
2014-11-25,13.502,13.55,13.18,13.454,47681,0
2014-11-26,13.434,14.351,13.434,14.184,113358,0
2014-11-28,14.495,15.041,14.341,14.505,104672,0
2014-12-01,14.681,14.729,13.609,14.351,115096,0
2014-12-02,13.921,14.955,13.921,14.691,72459,0
2014-12-03,14.699,14.866,14.144,14.777,43136,0
2014-12-04,14.866,15.361,14.652,14.758,78395,0
2014-12-05,14.709,15.519,14.681,15.472,60795,0
2014-12-08,15.199,15.549,15.199,15.334,52118,0
2014-12-09,15.179,15.666,15.082,15.403,62709,0
2014-12-10,15.442,15.618,15.334,15.383,42878,0
2014-12-11,15.354,15.988,15.265,15.988,59021,0
2014-12-12,15.754,15.92,15.364,15.383,64517,0
2014-12-15,15.354,15.628,15.11,15.324,44272,0
2014-12-16,15.549,15.549,14.964,15.189,57179,0
2014-12-17,15.209,15.539,15.091,15.403,29909,0
2014-12-18,15.501,15.529,15.041,15.364,36022,0
2014-12-19,15.549,15.978,15.012,15.012,126969,0
2014-12-22,15.265,16.407,15.265,16.084,91631,0
2014-12-23,16.153,16.348,15.666,15.842,43311,0
2014-12-24,16.007,16.212,15.978,16.113,17500,0
2014-12-26,16.084,16.573,15.911,16.3,39647,0
2014-12-29,16.3,16.612,15.706,15.744,51873,0
2014-12-30,15.696,15.978,15.265,15.608,35596,0
2014-12-31,15.676,15.706,15.209,15.462,34111,0
2015-01-02,15.569,16.29,13.902,14.797,172051,0
2015-01-05,14.419,14.886,14.111,14.866,107951,0
2015-01-06,14.866,14.866,14.116,14.409,42736,0
2015-01-07,14.495,15.071,14.174,14.905,36163,0
2015-01-08,15.061,15.393,14.623,14.652,27481,0
2015-01-09,14.652,15.11,14.467,15.002,23473,0
2015-01-12,15.081,15.598,14.564,15.519,54307,0
2015-01-13,15.598,15.988,15.061,15.255,35450,0
2015-01-14,15.11,16.182,15.091,15.812,51675,0
2015-01-15,15.891,15.954,15.11,15.11,51005,0
2015-01-16,15.16,15.842,14.748,15.657,28176,0
2015-01-20,15.491,15.744,15.061,15.481,48693,0
2015-01-21,15.364,15.94,14.945,15.842,53399,0
2015-01-22,15.842,15.842,15.403,15.696,70939,0
2015-01-23,15.891,15.891,15.219,15.364,41716,0
2015-01-26,15.15,15.569,15.11,15.491,39917,0
2015-01-27,15.452,15.764,15.403,15.657,25668,0
2015-01-28,15.598,15.754,15.304,15.491,43636,0
2015-01-29,15.462,16.027,15.304,15.676,35132,0
2015-01-30,15.588,15.724,15.452,15.462,28735,0
2015-02-02,15.501,15.686,15.314,15.373,18585,0
2015-02-03,15.578,15.578,14.827,15.219,52568,0
2015-02-04,15.219,15.442,14.729,15.295,28880,0
2015-02-05,15.559,15.559,14.886,15.081,50377,0
2015-02-06,14.935,15.061,14.486,14.535,51500,0
2015-02-09,14.427,14.457,12.769,12.955,146263,0
2015-02-10,12.769,14.204,12.731,13.931,56019,0
2015-02-11,13.824,13.824,12.731,13.531,59954,0
2015-02-12,13.55,14.038,13.55,14.028,41240,0
2015-02-13,14.068,14.068,13.405,13.648,47744,0
2015-02-17,13.365,13.755,12.965,13.14,46219,0
2015-02-18,13.062,13.16,12.731,12.847,58761,0
2015-02-19,12.759,14.409,12.759,14.233,56684,0
2015-02-20,14.214,14.223,13.236,14.107,46238,0
2015-02-23,14.136,14.797,13.868,14.797,31212,0
2015-02-24,14.797,14.935,13.864,13.99,31083,0
2015-02-25,14.758,14.758,13.892,14.477,31064,0
2015-02-26,14.409,14.982,14.409,14.866,33366,0
2015-02-27,14.982,15.229,14.671,15.199,23606,0
2015-03-02,15.314,15.334,14.836,15.169,33850,0
2015-03-03,15.179,15.237,14.925,15.012,14771,0
2015-03-04,14.866,15.229,14.699,14.935,17746,0
2015-03-05,14.973,15.354,13.864,15.081,43186,0
2015-03-06,14.973,15.022,14.351,14.817,28004,0
2015-03-09,14.807,14.982,14.623,14.964,25233,0
2015-03-10,14.817,15.423,14.535,15.14,23080,0
2015-03-11,15.209,15.245,14.574,15.002,28312,0
2015-03-12,14.748,14.992,14.515,14.846,33749,0
2015-03-13,14.797,15.12,14.495,15.061,34262,0
2015-03-16,15.1,15.169,14.866,14.886,21643,0
2015-03-17,14.925,15.169,14.787,14.886,23901,0
2015-03-18,15.209,15.209,14.905,14.935,23594,0
2015-03-19,14.671,15.1,14.671,14.846,46981,0
2015-03-20,14.866,15.11,14.632,15.1,97759,0
2015-03-23,15.285,15.354,14.623,14.856,31903,0
2015-03-24,14.925,15.092,14.738,14.866,25889,0
2015-03-25,14.777,14.777,14.339,14.417,29836,0
2015-03-26,14.387,14.612,13.947,14.065,26973,0
2015-03-27,14.25,14.387,13.908,14.025,10831,0
2015-03-30,14.28,14.465,14.055,14.055,24624,0
2015-03-31,13.908,14.201,13.153,13.173,54792,0
2015-04-01,13.163,13.506,13.114,13.468,38111,0
2015-04-02,13.301,13.438,12.722,12.967,50170,0
2015-04-06,12.967,13.34,12.098,12.098,63655,0
2015-04-07,12.108,12.972,12.059,12.869,71668,0
2015-04-08,12.79,13.242,12.635,13.036,22989,0
2015-04-09,13.104,13.898,13.104,13.83,25133,0
2015-04-10,14.055,14.485,13.917,14.329,38725,0
2015-04-13,14.104,15.003,14.075,15.003,62227,0
2015-04-14,14.748,15.072,14.407,14.955,49553,0
2015-04-15,15.121,15.17,14.896,15.072,30280,0
2015-04-16,14.925,15.052,14.807,14.964,26546,0
2015-04-17,14.817,15.072,14.641,14.748,24217,0
2015-04-20,14.708,14.827,14.592,14.612,15693,0
2015-04-21,14.631,14.738,13.888,13.986,26305,0
2015-04-22,13.898,14.504,13.888,14.143,28615,0
2015-04-23,14.191,14.631,14.016,14.25,39747,0
2015-04-24,14.181,14.27,13.801,14.24,24611,0
2015-04-27,14.171,14.367,13.595,13.712,35353,0
2015-04-28,13.976,13.986,13.536,13.966,23735,0
2015-04-29,13.947,14.114,13.487,13.87,26157,0
2015-04-30,13.585,13.966,13.458,13.742,14712,0
2015-05-01,13.879,14.485,13.84,14.485,24828,0
2015-05-04,14.485,14.68,14.377,14.514,41893,0
2015-05-05,14.417,14.67,13.888,13.947,42300,0
2015-05-06,13.937,14.544,13.841,14.309,43412,0
2015-05-07,14.435,15.522,13.82,14.69,168336,0
2015-05-08,14.846,14.925,14.329,14.661,49146,0
2015-05-11,14.651,15.66,14.583,15.356,85214,0
2015-05-12,15.22,15.66,14.964,15.65,54073,0
2015-05-13,15.66,16.041,15.356,15.611,78369,0
2015-05-14,15.806,16.266,15.679,16.099,71217,0
2015-05-15,16.099,16.148,15.908,16.079,56880,0
2015-05-18,16.002,16.374,16.002,16.266,134159,0
2015-05-19,16.138,16.462,16.099,16.335,65157,0
2015-05-20,16.413,17.304,16.383,17.205,95637,0
2015-05-21,17.176,17.618,17.049,17.608,103504,0
2015-05-22,17.707,17.862,17.245,17.852,42096,0
2015-05-26,18.066,18.812,17.968,18.272,127117,0
2015-05-27,18.341,18.41,16.735,17.373,132215,0
2015-05-28,17.049,17.813,17.049,17.235,48445,0
2015-05-29,17.255,17.48,17.039,17.264,44652,0
2015-06-01,17.225,17.871,16.666,17.569,118103,0
2015-06-02,17.764,18.478,17.009,17.176,143241,0
2015-06-03,17.176,17.754,17.118,17.264,90017,0
2015-06-04,17.284,17.402,16.551,17.059,103810,0
2015-06-05,16.96,16.99,16.344,16.872,62227,0
2015-06-08,16.872,17.589,16.541,16.833,124858,0
2015-06-09,16.609,17.255,16.609,17.039,102778,0
2015-06-10,17.284,17.48,16.843,17.176,152788,0
2015-06-11,17.264,17.361,16.96,17.078,50240,0
2015-06-12,17.039,17.157,16.94,17.049,52518,0
2015-06-15,16.901,17.009,16.413,16.745,98497,0
2015-06-16,16.656,17.579,16.589,17.363,110962,0
2015-06-17,17.461,17.539,16.58,16.656,82354,0
2015-06-18,16.764,16.93,16.413,16.676,62939,0
2015-06-19,16.774,17.274,16.647,17.078,108716,0
2015-06-22,17.274,17.324,16.541,16.609,83068,0
2015-06-23,16.647,16.647,16.296,16.374,90495,0
2015-06-24,16.364,16.862,16.256,16.256,100131,0
2015-06-25,16.187,16.364,15.336,15.806,131805,0
2015-06-26,15.993,15.993,15.17,15.346,1399092,0
2015-06-29,15.356,16.472,15.356,16.109,117196,0
2015-06-30,16.286,16.706,16.247,16.462,89436,0
2015-07-01,16.618,16.618,16.306,16.492,141819,0
2015-07-02,16.492,16.609,16.002,16.306,51906,0
2015-07-06,16.306,16.589,16.178,16.393,97067,0
2015-07-07,16.393,16.403,15.65,16.217,62021,0
2015-07-08,16.637,16.637,15.474,15.718,52009,0
2015-07-09,15.816,16.06,15.513,15.708,31266,0
2015-07-10,15.826,16.393,15.66,16.354,58854,0
2015-07-13,16.403,16.482,16.118,16.128,28813,0
2015-07-14,16.138,16.472,16.05,16.374,40032,0
2015-07-15,16.344,16.58,16.266,16.393,45954,0
2015-07-16,16.541,16.94,16.472,16.618,68152,0
2015-07-17,16.637,16.862,16.452,16.482,29734,0
2015-07-20,16.364,16.364,15.777,15.845,36885,0
2015-07-21,15.865,15.865,15.532,15.718,30040,0
2015-07-22,15.591,16.05,15.591,15.875,24318,0
2015-07-23,15.934,16.178,15.591,16.138,58546,0
2015-07-24,16.138,16.138,15.366,15.552,51292,0
2015-07-27,15.306,15.689,14.807,14.876,45774,0
2015-07-28,14.866,15.18,14.544,14.964,50068,0
2015-07-29,14.935,15.267,14.181,14.23,54358,0
2015-07-30,14.23,14.23,12.577,13.732,162154,0
2015-07-31,13.045,14.485,13.045,14.455,73770,0
2015-08-03,14.494,14.67,13.966,14.075,59660,0
2015-08-04,14.123,14.68,14.006,14.143,28201,0
2015-08-05,14.27,14.573,13.526,13.83,35557,0
2015-08-06,15.052,15.865,14.377,15.572,164056,0
2015-08-07,15.728,15.728,14.787,15.267,76224,0
2015-08-10,15.65,16.187,15.18,15.494,104833,0
2015-08-11,15.836,15.855,15.111,15.366,49956,0
2015-08-12,15.346,15.64,14.661,15.092,38928,0
2015-08-13,15.395,16.531,15.395,15.885,194952,0
2015-08-14,15.914,16.05,15.484,15.621,82864,0
2015-08-17,15.64,15.875,15.366,15.669,159701,0
2015-08-18,15.621,15.855,15.082,15.111,396135,0
2015-08-19,15.013,15.072,14.377,14.622,70398,0
2015-08-20,14.554,14.651,13.898,13.908,64575,0
2015-08-21,13.633,14.035,13.458,13.801,90630,0
2015-08-24,13.222,14.631,13.222,14.435,118605,0
2015-08-25,14.622,14.925,14.455,14.514,136711,0
2015-08-26,14.728,14.777,14.181,14.777,62736,0
2015-08-27,14.993,15.66,14.631,15.366,134669,0
2015-08-28,15.23,15.669,15.151,15.65,78062,0
2015-08-31,15.64,15.718,15.346,15.601,71319,0
2015-09-01,15.415,15.542,14.68,14.777,32492,0
2015-09-02,14.925,14.993,14.357,14.925,64167,0
2015-09-03,15.062,15.062,14.455,14.514,91141,0
2015-09-04,14.329,14.738,14.191,14.622,69786,0
2015-09-08,14.866,15.689,14.787,15.542,97067,0
2015-09-09,15.679,15.679,15.092,15.2,131603,0
2015-09-10,15.23,15.542,15.052,15.474,63327,0
2015-09-11,15.356,15.64,15.239,15.395,39440,0
2015-09-14,15.366,15.581,15.316,15.464,29018,0
2015-09-15,15.542,15.685,15.366,15.522,40702,0
2015-09-16,15.621,15.787,15.562,15.699,55687,0
2015-09-17,15.758,16.148,15.748,16.128,133384,0
2015-09-18,15.934,16.118,14.846,15.013,189537,0
2015-09-21,15.297,15.631,14.748,14.896,115868,0
2015-09-22,14.69,15.22,14.68,14.817,88688,0
2015-09-23,14.846,15.013,14.68,14.905,71092,0
2015-09-24,14.905,15.708,14.817,15.464,66770,0
2015-09-25,15.758,15.758,15.17,15.415,133033,0
2015-09-28,15.306,15.581,15.17,15.474,76798,0
2015-09-29,15.454,15.708,15.326,15.435,61408,0
2015-09-30,15.591,15.679,15.454,15.669,33922,0
2015-10-01,15.601,15.836,15.23,15.796,58854,0
2015-10-02,15.669,15.787,15.366,15.738,34331,0
2015-10-05,15.806,16.627,15.806,16.561,90788,0
2015-10-06,16.512,16.609,15.974,16.315,61509,0
2015-10-07,16.286,16.764,16.041,16.666,92059,0
2015-10-08,16.676,16.745,16.423,16.627,57320,0
2015-10-09,16.666,17.176,16.666,16.725,65494,0
2015-10-12,16.764,17.009,16.443,16.531,61760,0
2015-10-13,16.472,16.882,16.109,16.168,89710,0
2015-10-14,16.168,16.403,15.974,16.109,89301,0
2015-10-15,16.217,16.647,15.836,16.138,78267,0
2015-10-16,16.148,16.482,15.954,16.344,59774,0
2015-10-19,16.306,16.716,16.286,16.462,29141,0
2015-10-20,16.374,16.735,16.315,16.637,44652,0
2015-10-21,16.735,17.205,16.618,16.637,72136,0
2015-10-22,16.774,17.019,16.374,16.735,64371,0
2015-10-23,16.813,17.363,16.403,16.725,101359,0
2015-10-26,16.725,17.569,16.452,16.561,31776,0
2015-10-27,16.637,16.637,16.168,16.344,51189,0
2015-10-28,16.335,17.108,16.296,17.029,136403,0
2015-10-29,17.049,17.049,16.725,16.95,58752,0
2015-10-30,16.891,17.009,16.823,16.96,44652,0
2015-11-02,17.029,17.393,16.98,17.166,40118,0
2015-11-03,17.215,17.461,17.039,17.412,95637,0
2015-11-04,17.383,17.948,17.383,17.919,71259,0
2015-11-05,17.648,17.871,16.745,17.579,175948,0
2015-11-06,17.5,18.253,17.118,18.154,88383,0
2015-11-09,18.016,18.125,17.515,18.075,73421,0
2015-11-10,17.948,18.576,17.948,18.243,99214,0
2015-11-11,18.41,18.41,17.909,17.919,116275,0
2015-11-12,17.909,18.125,17.589,17.744,128843,0
2015-11-13,17.608,18.135,17.176,17.687,69275,0
2015-11-16,17.648,17.948,17.648,17.88,38315,0
2015-11-17,17.832,18.105,17.754,17.948,68968,0
2015-11-18,17.929,18.281,17.677,18.243,90223,0
2015-11-19,18.204,18.341,17.988,18.204,64167,0
2015-11-20,18.321,18.566,18.233,18.35,92470,0
2015-11-23,18.429,18.538,18.125,18.243,74997,0
2015-11-24,18.105,18.478,18.026,18.281,35353,0
2015-11-25,18.459,19.231,18.39,18.948,125472,0
2015-11-27,19.036,19.35,18.85,19.193,37191,0
2015-11-30,19.378,20.66,19.241,20.475,241339,0
2015-12-01,20.437,21.306,20.437,20.975,202701,0
2015-12-02,21.238,21.426,20.542,21.091,95255,0
2015-12-03,21.355,21.649,20.812,21.503,102305,0
2015-12-04,21.532,22.08,21.228,21.806,85521,0
2015-12-07,22.08,22.236,21.777,21.942,94717,0
2015-12-08,21.727,22.031,21.198,22.021,110424,0
2015-12-09,22.021,22.354,21.796,21.903,124041,0
2015-12-10,21.845,21.864,21.119,21.61,129049,0
2015-12-11,21.267,21.434,20.975,21.394,115050,0
2015-12-14,21.483,21.513,20.947,21.208,144572,0
2015-12-15,21.238,21.903,21.238,21.855,88178,0
2015-12-16,21.913,22.99,21.532,22.912,138652,0
2015-12-17,22.99,24.106,22.462,24.018,143353,0
2015-12-18,24.018,24.018,22.853,23.098,291201,0
2015-12-21,23.322,23.762,23.009,23.508,105751,0
2015-12-22,23.714,23.714,23.069,23.508,79654,0
2015-12-23,23.734,23.861,23.518,23.724,59260,0
2015-12-24,23.881,26.2,23.881,25.916,214590,0
2015-12-28,25.633,26.288,24.009,25.281,196900,0
2015-12-29,25.564,26.979,25.445,26.415,280350,0
2015-12-30,26.258,26.445,25.524,25.829,145972,0
2015-12-31,25.926,25.936,25.124,25.398,257804,0
2016-01-04,24.672,24.868,23.566,23.999,220461,0
2016-01-05,23.861,24.274,23.858,24.195,147704,0
2016-01-06,23.772,24.341,23.606,24.205,181240,0
2016-01-07,23.753,24.077,23.059,23.167,138165,0
2016-01-08,23.214,23.391,22.462,22.51,113473,0
2016-01-11,22.716,22.99,22.031,22.177,111271,0
2016-01-12,22.305,22.658,22.119,22.275,82796,0
2016-01-13,22.491,22.706,21.081,21.267,120203,0
2016-01-14,21.394,21.718,20.807,21.552,61522,0
2016-01-15,21.101,21.434,20.259,20.876,98720,0
2016-01-19,21.169,21.532,20.387,20.787,176967,0
2016-01-20,20.299,20.955,19.486,20.787,133239,0
2016-01-21,20.965,21.033,20.748,20.866,88009,0
2016-01-22,21.286,21.757,20.984,21.64,99278,0
2016-01-25,21.61,21.777,20.998,21.11,124899,0
2016-01-26,21.188,21.552,21.004,21.394,42515,0
2016-01-27,21.296,21.296,20.552,20.807,85975,0
2016-01-28,20.955,21.542,20.719,21.071,45049,0
2016-01-29,21.129,21.952,21.129,21.903,75680,0
2016-02-01,21.787,22.432,21.767,22.128,45281,0
2016-02-02,21.718,22.305,21.698,21.972,52802,0
2016-02-03,22.09,22.618,21.277,22.354,87395,0
2016-02-04,22.138,22.305,20.738,21.248,66912,0
2016-02-05,21.129,21.34,20.65,20.817,103558,0
2016-02-08,20.611,21.228,20.152,21.179,63070,0
2016-02-09,20.797,21.514,20.797,21.052,46973,0
2016-02-10,21.248,21.571,21.139,21.159,42010,0
2016-02-11,20.837,22.206,20.534,22.147,73129,0
2016-02-12,22.344,23.762,22.344,23.138,111567,0
2016-02-16,23.479,24.297,22.794,23,74279,0
2016-02-17,23.273,23.92,23.098,23.89,93920,0
2016-02-18,23.979,24.234,22.765,22.843,96550,0
2016-02-19,22.755,23.088,21.747,22.021,130744,0
2016-02-22,22.196,22.628,21.737,21.845,58450,0
2016-02-23,21.688,22.755,21.591,22.696,109988,0
2016-02-24,22.402,23.167,21.806,23.039,59224,0
2016-02-25,23.078,23.243,22.878,23.128,27038,0
2016-02-26,23.187,23.214,22.696,23,60592,0
2016-02-29,23.253,23.253,22.877,22.892,54723,0
2016-03-01,23.098,23.263,22.449,23.069,79693,0
2016-03-02,23.098,23.635,22.872,23.615,91180,0
2016-03-03,23.527,24.311,23.138,24.165,90471,0
2016-03-04,24.086,24.439,23.792,24.195,36085,0
2016-03-07,24.136,24.429,23.63,23.91,69449,0
2016-03-08,23.782,24.632,23.766,24.478,113241,0
2016-03-09,24.642,25.955,24.506,25.887,84477,0
2016-03-10,25.691,25.691,21.325,21.767,328841,0
2016-03-11,22.011,22.393,21.013,21.424,135130,0
2016-03-14,21.561,22.236,21.218,22.177,91932,0
2016-03-15,21.913,22.442,21.315,21.414,111866,0
2016-03-16,21.384,22.021,20.979,21.972,78689,0
2016-03-17,22.709,23.68,22.276,23.514,142604,0
2016-03-18,23.651,23.71,22.345,22.689,143245,0
2016-03-21,22.522,22.797,21.928,22.522,42334,0
2016-03-22,22.227,23.122,22.158,22.974,59287,0
2016-03-23,22.826,23.268,22.61,23.063,94653,0
2016-03-24,22.875,23.238,22.591,23.072,69207,0
2016-03-28,23.228,23.376,22.306,22.994,179084,0
2016-03-29,22.944,23.307,21.923,23.082,58800,0
2016-03-30,23.297,23.966,23.117,23.878,112804,0
2016-03-31,23.897,24.222,23.151,23.809,100301,0
2016-04-01,23.582,24.252,23.582,23.966,42928,0
2016-04-04,23.976,23.976,23.297,23.465,51262,0
2016-04-05,22.974,23.7,22.63,22.974,41086,0
2016-04-06,22.944,23.207,21.717,23.161,38397,0
2016-04-07,22.944,23.504,22.306,23.494,48959,0
2016-04-08,23.562,24.898,23.327,24.839,134390,0
2016-04-11,25.046,25.458,24.734,24.987,79762,0
2016-04-12,24.967,24.977,24.248,24.701,65091,0
2016-04-13,24.751,25.165,24.563,24.751,99363,0
2016-04-14,24.859,25.332,24.859,25.263,38933,0
2016-04-15,25.184,25.527,25.184,25.362,41297,0
2016-04-18,25.429,26.029,25.096,26.029,56489,0
2016-04-19,26.029,26.127,25.685,26.039,41709,0
2016-04-20,25.94,26.323,25.94,26.323,82934,0
2016-04-21,26.225,26.304,24.938,25.293,63300,0
2016-04-22,25.39,25.606,24.78,25.576,61917,0
2016-04-25,25.429,26.044,25.091,25.557,67401,0
2016-04-26,25.714,25.979,25.165,25.91,117574,0
2016-04-27,25.93,26.127,25.586,25.93,71873,0
2016-04-28,25.91,26.185,25.317,25.989,58733,0
2016-04-29,26.048,26.235,25.596,25.95,40135,0
2016-05-02,26.147,26.314,25.567,26.058,56377,0
2016-05-03,25.823,26.137,25.586,25.803,33658,0
2016-05-04,25.705,26.323,24.477,25.705,266200,0
2016-05-05,25.93,26.157,25.243,25.96,44005,0
2016-05-06,25.793,27.129,25.371,27.1,126962,0
2016-05-09,27.178,28.67,27.056,28.328,180270,0
2016-05-10,28.475,29.011,27.767,28.386,142634,0
2016-05-11,28.239,28.269,27.227,27.295,38846,0
2016-05-12,27.305,27.403,26.373,26.706,89391,0
2016-05-13,26.568,27.125,26.007,26.509,25919,0
2016-05-16,26.607,26.933,26.528,26.637,25900,0
2016-05-17,26.558,27.217,25.343,25.616,142427,0
2016-05-18,25.626,26.254,25.234,25.803,32124,0
2016-05-19,25.626,26.254,25.567,26.068,44168,0
2016-05-20,26.245,26.854,26.147,26.45,62732,0
2016-05-23,26.647,26.873,26.504,26.627,48802,0
2016-05-24,26.814,27.934,26.314,27.718,114010,0
2016-05-25,29.171,31.587,28.513,31.312,541016,0
2016-05-26,31.312,32.821,30.448,32.688,183377,0
2016-05-27,32.491,32.619,31.912,31.971,119602,0
2016-05-31,32.305,32.374,31.857,32.138,382436,0
2016-06-01,32.217,34.132,32.069,33.474,196699,0
2016-06-02,33.405,33.759,32.354,32.58,140461,0
2016-06-03,32.501,32.991,31.922,32.698,70597,0
2016-06-06,32.934,33.74,32.806,33.562,117631,0
2016-06-07,33.798,33.926,33.286,33.867,80628,0
2016-06-08,33.906,34.161,33.631,33.946,94410,0
2016-06-09,33.896,34.171,33.493,33.936,77422,0
2016-06-10,33.562,33.965,33.237,33.611,54895,0
2016-06-13,33.533,34.015,33.533,33.779,64486,0
2016-06-14,33.611,34.092,33.316,33.867,70636,0
2016-06-15,34.102,34.102,33.68,33.789,69654,0
2016-06-16,33.651,34.957,33.493,34.701,125841,0
2016-06-17,34.387,34.387,32.737,32.767,266978,0
2016-06-20,33.483,34.259,32.448,33.877,96056,0
2016-06-21,34.033,34.328,33.247,33.543,172039,0
2016-06-22,33.7,33.827,32.874,33.089,92048,0
2016-06-23,34.426,37.678,34.377,37.284,555295,0
2016-06-24,36.098,37.246,34.996,35.841,175740,0
2016-06-27,35.132,37.039,34.78,36.95,147093,0
2016-06-28,37.314,38.797,37.108,38.13,216875,0
2016-06-29,38.767,38.767,36.95,37.216,111337,0
2016-06-30,37.157,38.178,36.98,37.55,128758,0
2016-07-01,37.629,37.879,36.586,37.333,77557,0
2016-07-05,37.284,38.915,37.167,38.561,153041,0
2016-07-06,38.384,40.075,38.051,39.083,310515,0
2016-07-07,38.984,39.279,37.698,37.767,141399,0
2016-07-08,37.953,38.286,37.629,37.688,124095,0
2016-07-11,37.786,38.89,37.333,37.629,78636,0
2016-07-12,37.708,38.178,37.333,37.884,76596,0
2016-07-13,37.953,38.364,36.9,37.029,81729,0
2016-07-14,37.442,37.668,37.029,37.256,79151,0
2016-07-15,37.442,37.708,37.141,37.442,88665,0
2016-07-18,37.343,38.267,37.226,38.021,76561,0
2016-07-19,37.914,38.935,37.894,38.885,145642,0
2016-07-20,39.083,39.976,38.669,39.937,119889,0
2016-07-21,39.848,40.182,39.151,40.163,114242,0
2016-07-22,40.271,41.145,40.075,41.017,180794,0
2016-07-25,41.007,41.253,39.897,40.899,201206,0
2016-07-26,40.731,42.421,40.437,41.568,213926,0
2016-07-27,41.989,42.067,41.017,41.743,124756,0
2016-07-28,41.596,42.47,41.352,42.284,163590,0
2016-07-29,42.47,43.463,42.205,42.235,147124,0
2016-08-01,42.431,42.431,41.38,41.93,114670,0
2016-08-02,41.98,42.04,41.264,41.724,301488,0
2016-08-03,37.501,38.797,32.905,34.122,1276044,0
2016-08-04,34.122,34.828,33.533,33.759,199676,0
2016-08-05,33.827,35.055,33.611,33.68,237306,0
2016-08-08,33.71,33.999,33.326,33.405,127131,0
2016-08-09,33.198,34.16,33.198,33.936,112206,0
2016-08-10,33.661,34.229,33.345,33.769,109350,0
2016-08-11,33.985,34.357,33.336,33.414,141693,0
2016-08-12,33.602,33.985,33.168,33.454,160516,0
2016-08-15,33.207,34.083,33.198,33.454,143756,0
2016-08-16,33.178,33.424,32.805,33.405,163954,0
2016-08-17,33.276,34.377,33.257,34.201,156415,0
2016-08-18,34.122,35.675,34.005,35.222,220953,0
2016-08-19,35.056,35.31,34.338,34.683,144599,0
2016-08-22,34.476,35.36,34.142,35.105,72125,0
2016-08-23,35.31,35.99,34.692,35.872,226050,0
2016-08-24,35.941,39.056,35.941,36.51,482577,0
2016-08-25,36.382,37.394,36.154,37.218,238362,0
2016-08-26,37.129,38.24,33.927,38.151,168580,0
2016-08-29,38.329,40.226,37.68,39.556,288483,0
2016-08-30,39.468,39.803,39.183,39.556,217569,0
2016-08-31,39.616,39.635,39.104,39.262,96812,0
2016-09-01,39.232,39.803,39.016,39.537,119296,0
2016-09-02,39.606,40.275,39.517,39.892,122182,0
2016-09-06,39.901,40.255,39.331,39.852,150021,0
2016-09-07,39.961,39.961,39.36,39.813,141088,0
2016-09-08,39.635,39.655,38.21,38.525,76477,0
2016-09-09,38.133,38.485,36.863,37.641,136902,0
2016-09-12,37.582,38.525,37.582,38.329,144119,0
2016-09-13,38.034,38.515,37.582,38.123,127306,0
2016-09-14,38.75,40.089,38.75,39.066,194813,0
2016-09-15,38.849,39.763,38.849,39.655,79371,0
2016-09-16,39.655,40.039,39.262,39.497,122180,0
2016-09-19,39.773,40.059,38.416,39.331,122795,0
2016-09-20,39.41,39.763,38.515,39.438,79276,0
2016-09-21,39.39,39.468,38.142,38.948,77188,0
2016-09-22,38.977,39.961,38.79,39.763,89583,0
2016-09-23,39.773,40.117,39.556,39.862,59204,0
2016-09-26,39.803,39.941,38.691,38.76,62562,0
2016-09-27,38.603,39.468,37.768,38.073,72278,0
2016-09-28,38.329,38.79,37.616,38.377,65354,0
2016-09-29,38.279,38.583,37.817,38.426,81470,0
2016-09-30,38.339,39.892,38.25,39.823,266509,0
2016-10-03,39.704,40.127,39.311,40.112,60310,0
2016-10-04,40.245,41.001,40.137,40.873,160426,0
2016-10-05,40.577,42.24,39.985,41.523,243118,0
2016-10-06,41.198,41.847,40.824,41.385,152354,0
2016-10-07,41.316,41.911,40.403,40.715,125796,0
2016-10-10,40.922,41.435,40.25,40.843,128311,0
2016-10-11,40.47,41.119,39.704,40.029,118888,0
2016-10-12,40.186,41.06,39.527,40.932,76451,0
2016-10-13,40.48,40.981,40.47,40.784,43916,0
2016-10-14,40.725,41.05,40.354,40.804,73681,0
2016-10-17,40.607,41.768,40.607,41.758,108737,0
2016-10-18,41.866,42.21,41.307,41.67,134328,0
2016-10-19,41.925,42.05,41.238,41.267,91272,0
2016-10-20,41.484,41.484,39.026,39.153,81722,0
2016-10-21,38.859,39.497,31.38,38.141,3080132,0
2016-10-24,38.113,38.201,36.46,36.952,254613,0
2016-10-25,37.09,38.161,36.598,36.814,192240,0
2016-10-26,36.873,37.07,35.33,35.409,115051,0
2016-10-27,35.645,36.089,34.692,34.752,152047,0
2016-10-28,34.702,35.517,34.407,34.505,130598,0
2016-10-31,34.712,35.123,34.132,34.604,253187,0
2016-11-01,34.771,35.056,33.759,34.024,252702,0
2016-11-02,34.879,39.311,34.171,39.094,771430,0
2016-11-03,38.977,39.62,38.141,38.299,224103,0
2016-11-04,38.426,39.267,37.73,38.446,287544,0
2016-11-07,38.967,39.478,38.564,39.076,132401,0
2016-11-08,39.124,39.36,38.711,39.114,116789,0
2016-11-09,38.466,41.042,38.367,40.963,158723,0
2016-11-10,41.022,41.298,39.144,40.374,163797,0
2016-11-11,40.315,41.327,39.586,41.14,113655,0
2016-11-14,41.377,43.264,40.726,43.145,184642,0
2016-11-15,42.949,43.775,41.309,43.411,177152,0
2016-11-16,42.979,45.339,41.515,44.974,207349,0
2016-11-17,45.191,46.361,44.876,45.87,228418,0
2016-11-18,46.046,47.068,45.674,46.972,154940,0
2016-11-21,47.315,47.935,46.499,47.581,207391,0
2016-11-22,47.798,48.514,47.364,48.072,257859,0
2016-11-23,47.955,48.583,47.337,47.472,289866,0
2016-11-25,48.033,48.033,46.555,47.265,49413,0
2016-11-28,47.01,47.374,46.607,46.647,67281,0
2016-11-29,47.01,47.01,45.84,46.43,185361,0
2016-11-30,46.548,46.991,46.096,46.568,182029,0
2016-12-01,46.509,47.127,45.477,46.44,388150,0
2016-12-02,46.518,46.903,45.87,46.4,247103,0
2016-12-05,46.666,47.817,46.223,47,121018,0
2016-12-06,46.942,47.886,46.371,47.817,170278,0
2016-12-07,47.6,48.573,46.952,47.847,134902,0
2016-12-08,48.053,48.553,47.576,48.504,127094,0
2016-12-09,48.662,49.163,48.593,48.987,151785,0
2016-12-12,48.987,49.587,48.908,49.056,183561,0
2016-12-13,49.301,49.528,48.357,48.691,144503,0
2016-12-14,48.425,48.898,47.905,48.18,125591,0
2016-12-15,48.406,48.76,47.788,48.131,176202,0
2016-12-16,48.328,49.163,48.313,48.77,163101,0
2016-12-19,48.662,50.343,48.18,49.38,196114,0
2016-12-20,49.38,50.653,48.641,49.96,136211,0
2016-12-21,48.236,50.009,48.236,48.681,141775,0
2016-12-22,48.819,50.137,48.239,49.459,104197,0
2016-12-23,49.291,50.107,49.135,49.301,140061,0
2016-12-27,49.597,52.33,48.416,50.776,260256,0
2016-12-28,50.845,50.865,49.056,49.291,203524,0
2016-12-29,49.852,50.254,48.957,49.587,148392,0
2016-12-30,49.528,49.739,48.982,49.145,220842,0
2017-01-03,49.557,49.597,48.229,48.632,220918,0
2017-01-04,48.672,49.823,48.239,49.656,158575,0
2017-01-05,49.41,49.666,48.76,49.085,79677,0
2017-01-06,49.272,49.282,48.209,48.642,59418,0
2017-01-09,48.386,48.78,47.522,47.965,104340,0
2017-01-10,47.985,48.033,46.578,47.63,179077,0
2017-01-11,47.541,47.818,46.086,46.42,145972,0
2017-01-12,46.134,46.469,42.517,43.49,931496,0
2017-01-13,43.569,44.63,43.5,43.903,340651,0
2017-01-17,43.569,44.778,43.264,44.12,272987,0
2017-01-18,44.199,44.935,43.411,43.903,142861,0
2017-01-19,43.982,44.002,42.723,42.821,150882,0
2017-01-20,42.831,43.283,41.897,42.222,145652,0
2017-01-23,41.976,42.527,41.317,41.465,141243,0
2017-01-24,41.229,41.966,40.471,41.651,159049,0
2017-01-25,41.72,42.91,41.711,42.379,172209,0
2017-01-26,41.976,42.389,41.386,41.642,150555,0
2017-01-27,41.711,41.887,40.995,41.798,140812,0
2017-01-30,41.661,41.759,40.825,41.179,205854,0
2017-01-31,41.101,42.025,40.657,41.681,167135,0
2017-02-01,41.681,43.008,41.229,42.693,230616,0
2017-02-02,42.821,43.668,42.212,42.949,202060,0
2017-02-03,43.402,44.925,43.076,44.561,136506,0
2017-02-06,44.385,44.739,43.52,43.53,92212,0
2017-02-07,43.5,43.618,42.33,42.605,97869,0
2017-02-08,42.586,43.018,41.671,41.779,125234,0
2017-02-09,41.759,43.844,41.337,43.696,141458,0
2017-02-10,43.737,44.159,43.028,43.411,69321,0
2017-02-13,43.677,44.095,43.352,43.441,65963,0
2017-02-14,43.411,43.795,41.848,42.212,151964,0
2017-02-15,42.114,42.92,41.897,42.281,138045,0
2017-02-16,42.34,43.086,42.084,43.076,154100,0
2017-02-17,42.969,43.54,42.969,43.313,109823,0
2017-02-21,43.549,43.943,43.204,43.411,57350,0
2017-02-22,43.451,43.834,43.214,43.717,76557,0
2017-02-23,43.962,43.962,42.755,43.362,80580,0
2017-02-24,43.224,43.617,42.969,43.214,48895,0
2017-02-27,43.071,43.658,42.417,43.431,64450,0
2017-02-28,43.342,43.909,43.106,43.53,120493,0
2017-03-01,43.924,45.242,43.195,44.848,205526,0
2017-03-02,44.819,45.431,43.953,45.173,265196,0
2017-03-03,45.272,46.383,44.907,46.314,163186,0
2017-03-06,45.98,46.684,44.062,44.268,286627,0
2017-03-07,44.072,44.41,43.155,43.973,236731,0
2017-03-08,46.314,50.369,46.117,48.381,920351,0
2017-03-09,48.42,50.951,48.42,48.519,246391,0
2017-03-10,49.159,49.74,48.627,49.238,138715,0
2017-03-13,49.544,50.685,48.805,50.172,174888,0
2017-03-14,50.044,50.892,48.745,50.783,178576,0
2017-03-15,50.911,52.82,50.823,52.613,178245,0
2017-03-16,52.82,53.49,49.485,52.889,154185,0
2017-03-17,52.682,55.281,52.672,53.676,344825,0
2017-03-20,53.461,54.129,53.067,53.685,104248,0
2017-03-21,54.04,54.04,52.21,52.309,137452,0
2017-03-22,52.289,52.84,51.895,52.25,189678,0
2017-03-23,52.2,53.244,51.699,52.85,155407,0
2017-03-24,52.909,53.411,52.367,53.096,132710,0
2017-03-27,52.319,53.779,51.786,53.145,90293,0
2017-03-28,53.195,53.471,52.053,52.485,81572,0
2017-03-29,52.367,54.449,52.112,54.109,144666,0
2017-03-30,54.08,54.375,52.643,53.823,120204,0
2017-03-31,53.579,54.355,53.352,53.372,140502,0
2017-04-03,53.372,54.257,52.694,52.791,198844,0
2017-04-04,52.712,53.372,52.534,53.224,190409,0
2017-04-05,53.392,54.434,53.037,53.057,166158,0
2017-04-06,52.929,54.06,51.349,53.922,224381,0
2017-04-07,53.784,54.099,51.551,51.865,246578,0
2017-04-10,51.885,52.564,51.01,51.836,207330,0
2017-04-11,51.748,52.672,51.048,52.19,195096,0
2017-04-12,52.436,53.991,51.699,52.053,271677,0
2017-04-13,52.141,52.554,51.029,51.117,121468,0
2017-04-17,51.157,51.472,50.429,51.177,105701,0
2017-04-18,51.157,52.072,50.616,50.931,112587,0
2017-04-19,50.882,52.771,50.882,52.269,123956,0
2017-04-20,52.416,53.293,52.053,53.027,111944,0
2017-04-21,52.761,53.273,51.846,52.082,146523,0
2017-04-24,52.83,53.51,52.181,53.175,108861,0
2017-04-25,53.52,54.513,52.83,53.323,119918,0
2017-04-26,53.333,53.705,52.594,52.672,143072,0
2017-04-27,52.731,53.214,51.728,51.934,87794,0
2017-04-28,51.915,52.112,51.482,51.531,96813,0
2017-05-01,51.531,51.875,50.695,51.423,158344,0
2017-05-02,51.423,51.423,50.828,51.043,96527,0
2017-05-03,50.813,51.236,50.192,51.088,172234,0
2017-05-04,51.571,57.082,51.571,55.792,634826,0
2017-05-05,54.533,55.782,52.023,53.922,269349,0
2017-05-08,53.685,54.257,52.465,52.899,132554,0
2017-05-09,53.067,53.067,51.305,52.712,174111,0
2017-05-10,52.663,53.214,52.595,53.007,64392,0
2017-05-11,52.968,53.451,52.211,53.076,80365,0
2017-05-12,53.096,53.382,52.436,52.598,68314,0
2017-05-15,52.771,54.509,52.771,53.224,65300,0
2017-05-16,53.421,53.461,52.889,53.362,108895,0
2017-05-17,52.692,53.214,52.071,52.505,117118,0
2017-05-18,52.426,53.067,52.244,52.82,81095,0
2017-05-19,52.8,53.52,52.682,52.938,80401,0
2017-05-22,53.136,53.775,52.8,53.264,115820,0
2017-05-23,53.431,53.736,52.72,53.333,93893,0
2017-05-24,53.165,53.461,52.268,53.086,99537,0
2017-05-25,53.185,53.333,51.215,51.382,110081,0
2017-05-26,51.53,53.136,51.141,52.869,116741,0
2017-05-30,52.968,52.968,50.397,50.427,161412,0
2017-05-31,50.427,50.9,49.698,50.436,186661,0
2017-06-01,50.407,50.683,49.629,50.338,93759,0
2017-06-02,50.565,51.166,48.999,49.944,160717,0
2017-06-05,49.894,49.894,47.773,47.955,105559,0
2017-06-06,47.6,49.206,46.92,49.048,143892,0
2017-06-07,48.979,49.107,47.906,49.028,88958,0
2017-06-08,48.871,49.728,48.238,48.979,75051,0
2017-06-09,49.087,49.452,48.476,48.989,109556,0
2017-06-12,49.048,49.442,48.063,48.605,73201,0
2017-06-13,48.713,49.61,48.348,49.314,72140,0
2017-06-14,49.452,51.156,49.353,50.298,100617,0
2017-06-15,49.689,50.634,49.555,50.22,53056,0
2017-06-16,49.885,51.164,49.885,51.018,106250,0
2017-06-19,51.156,51.215,50.279,50.486,53343,0
2017-06-20,50.594,50.722,48.033,48.053,119383,0
2017-06-21,48.299,50.131,48.299,48.575,86826,0
2017-06-22,48.388,48.555,47.285,47.472,60592,0
2017-06-23,47.216,48.94,46.96,48.821,131948,0
2017-06-26,48.969,49.511,48.407,48.762,49952,0
2017-06-27,48.792,50.624,47.62,49.038,143552,0
2017-06-28,49.058,50.545,48.536,50.18,164234,0
2017-06-29,49.973,50.496,49.068,50.367,142043,0
2017-06-30,50.367,50.969,50.328,50.397,133974,0
2017-07-03,50.239,50.762,50.19,50.436,90008,0
2017-07-05,50.367,50.555,49.61,50.131,128024,0
2017-07-06,49.817,50.042,49.147,49.314,84835,0
2017-07-07,49.6,50.377,49.127,49.738,93866,0
2017-07-10,49.728,49.894,48.9,49.373,86129,0
2017-07-11,49.413,50.274,48.831,50.003,98889,0
2017-07-12,50.062,51.363,49.944,51.254,89034,0
2017-07-13,51.304,51.914,51.038,51.854,74308,0
2017-07-14,51.825,53.785,51.815,53.48,152897,0
2017-07-17,53.323,53.569,52.702,53.49,110200,0
2017-07-18,53.559,55.538,53.402,55.431,129446,0
2017-07-19,55.312,57.065,55.312,56.927,124377,0
2017-07-20,56.918,58.099,56.543,57.764,156291,0
2017-07-21,58,58.71,57.361,57.725,203377,0
2017-07-24,57.429,57.941,56.858,57.715,106428,0
2017-07-25,58.158,58.542,57.322,58.454,85574,0
2017-07-26,58.671,59.704,58.227,58.306,157143,0
2017-07-27,58.71,58.937,57.744,57.961,105272,0
2017-07-28,57.961,58.769,57.026,57.478,104730,0
2017-07-31,57.537,58.677,56.868,58.069,115277,0
2017-08-01,58.444,58.454,56.77,56.878,153102,0
2017-08-02,56.898,57.616,55.411,55.903,195838,0
2017-08-03,54.159,59.025,53.175,57.419,352934,0
2017-08-04,57.124,58.621,55.421,57.547,147187,0
2017-08-07,57.725,58.917,56.661,57.439,139923,0
2017-08-08,57.262,58.345,56.504,57.026,92699,0
2017-08-09,56.592,57.488,55.666,57.429,75662,0
2017-08-10,57.046,57.675,56.494,57.616,52596,0
2017-08-11,57.853,58.868,57.371,58.276,92686,0
2017-08-14,58.848,59.734,58.409,58.671,98492,0
2017-08-15,59.055,60.236,58.513,60.128,91399,0
2017-08-16,60.378,61.967,59.888,60.758,187995,0
2017-08-17,60.438,60.858,57.479,57.529,133376,0
2017-08-18,57.18,58.484,57.18,58.039,88761,0
2017-08-21,57.669,58.184,57.08,57.409,82099,0
2017-08-22,57.429,57.749,55.721,57.16,100928,0
2017-08-23,56.99,57.469,56.55,56.75,51424,0
2017-08-24,56.87,58.524,56.54,57.899,196180,0
2017-08-25,57.499,58.089,55.85,55.96,103023,0
2017-08-28,56.22,57.16,55.041,56.9,120669,0
2017-08-29,56.31,57.669,55.011,56.63,244613,0
2017-08-30,56.84,59.169,56.84,57.549,200502,0
2017-08-31,57.779,57.999,55.6,56.2,178458,0
2017-09-01,56.38,57.181,55.081,57.17,131888,0
2017-09-05,56.83,58.399,56.354,58.229,89934,0
2017-09-06,58.489,58.999,57.16,58.179,143883,0
2017-09-07,58.529,59.588,58.272,58.949,130631,0
2017-09-08,59.059,60.178,58.449,59.448,126895,0
2017-09-11,59.958,60.768,58.509,58.919,137837,0
2017-09-12,58.909,59.698,57.26,58.329,104869,0
2017-09-13,57.909,59.279,57.634,58.959,65732,0
2017-09-14,58.859,59.588,58.359,58.799,87884,0
2017-09-15,58.939,59.418,58.249,59.159,128812,0
2017-09-18,59.219,59.738,58.314,59.249,101983,0
2017-09-19,59.239,59.328,58.011,58.239,103137,0
2017-09-20,58.309,58.634,57.559,58.179,62364,0
2017-09-21,57.839,58.609,57.449,58.049,66829,0
2017-09-22,58.189,59.458,57.497,58.539,91380,0
2017-09-25,58.579,58.639,57.02,57.739,67406,0
2017-09-26,57.829,58.304,57.16,57.629,79390,0
2017-09-27,57.829,58.949,57.3,58.929,86495,0
2017-09-28,58.939,60.358,58.389,60.058,79404,0
2017-09-29,60.278,60.745,59.968,60.598,187876,0
2017-10-02,60.888,61.831,60.268,61.817,79415,0
2017-10-03,61.967,62.857,61.687,62.377,82229,0
2017-10-04,62.487,64.266,62.487,63.536,144219,0
2017-10-05,63.926,64.156,62.517,62.997,86550,0
2017-10-06,63.037,63.156,61.757,62.157,88859,0
2017-10-09,62.527,63.486,62.487,63.196,82377,0
2017-10-10,63.286,63.666,61.922,62.727,55011,0
2017-10-11,62.637,63.356,62.437,63.136,56513,0
2017-10-12,63.286,63.286,62.542,62.687,66707,0
2017-10-13,62.947,63.226,61.707,61.817,85866,0
2017-10-16,62.107,65.035,62.107,64.636,80852,0
2017-10-17,64.646,65.045,63.037,63.506,55108,0
2017-10-18,63.406,64.456,62.892,64.046,50105,0
2017-10-19,64.146,64.146,62.29,62.907,86899,0
2017-10-20,63.436,63.526,62.417,62.867,45071,0
2017-10-23,62.757,63.896,61.797,63.896,56842,0
2017-10-24,63.756,64.366,62.547,64.176,73117,0
2017-10-25,64.166,64.545,63.466,64.456,57717,0
2017-10-26,64.706,65.565,64.571,64.676,48925,0
2017-10-27,64.686,65.715,64.096,65.115,73740,0
2017-10-30,64.756,66.655,64.546,66.555,113842,0
2017-10-31,66.814,68.389,66.005,67.924,176950,0
2017-11-01,68.174,68.723,62.727,62.927,171564,0
2017-11-02,66.964,70.712,62.987,69.973,295468,0
2017-11-03,69.963,74.151,69.003,72.791,231632,0
2017-11-06,72.731,73.711,70.872,73.451,173911,0
2017-11-07,73.611,74.36,73.021,74.131,111175,0
2017-11-08,73.841,75.68,72.781,75.16,135758,0
2017-11-09,75.22,75.83,73.811,75.74,98395,0
2017-11-10,76.06,77.982,74.35,75.28,286509,0
