Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,22.528,22.836,22.464,22.831,8239,0
2005-02-28,22.908,23.106,22.449,22.997,40650,0
2005-03-01,22.901,23.166,22.787,22.816,12827,0
2005-03-02,22.779,22.851,22,22.028,12223,0
2005-03-03,21.971,22.528,21.963,22.427,18527,0
2005-03-04,22.275,22.916,22.188,22.808,6934,0
2005-03-07,22.295,22.997,22.295,22.908,2361,0
2005-03-08,23.078,23.224,22.427,22.894,23467,0
2005-03-09,23.07,23.294,22.548,22.595,15900,0
2005-03-10,22.997,23.217,22.57,22.844,11837,0
2005-03-11,22.901,23.134,22.64,22.864,20749,0
2005-03-14,23.106,23.55,22.717,23.21,18273,0
2005-03-15,23.159,23.57,22.632,22.683,18760,0
2005-03-16,22.308,22.851,22.18,22.385,11013,0
2005-03-17,22.449,22.779,22.323,22.513,7313,0
2005-03-18,22.555,22.555,22.063,22.063,22822,0
2005-03-21,22.195,22.52,22.082,22.308,11266,0
2005-03-22,22.159,22.275,21.569,21.674,11717,0
2005-03-23,21.485,21.803,21.35,21.35,10304,0
2005-03-24,21.681,21.993,20.823,20.977,15736,0
2005-03-28,21.372,21.372,20.364,20.364,11618,0
2005-03-29,20.583,20.913,19.809,20.02,11973,0
2005-03-30,20.07,20.724,19.711,20.652,42642,0
2005-03-31,20.645,21.317,20.323,21.21,27414,0
2005-04-01,21.413,21.604,20.239,21.33,39661,0
2005-04-04,20.817,21.604,20.738,21.471,30609,0
2005-04-05,21.357,21.555,20.398,20.782,43283,0
2005-04-06,20.962,21.112,20.323,20.9,12834,0
2005-04-07,21.151,22.139,21.063,21.803,28231,0
2005-04-08,21.515,21.928,21.173,21.282,13448,0
2005-04-11,21.158,21.344,20.603,20.603,5726,0
2005-04-12,20.391,21.187,19.802,21.14,21405,0
2005-04-13,21.132,21.515,21.028,21.043,20128,0
2005-04-14,21.013,21.21,20.831,20.831,13812,0
2005-04-15,20.864,21.471,20.688,20.709,11440,0
2005-04-18,20.688,20.688,20.493,20.57,2701,0
2005-04-19,20.928,20.928,20.357,20.59,13031,0
2005-04-20,20.239,20.391,19.583,19.668,29707,0
2005-04-21,20.057,20.878,20.057,20.471,18530,0
2005-04-22,20.427,20.427,19.534,19.548,21688,0
2005-04-25,19.477,19.746,19.448,19.541,4331,0
2005-04-26,19.802,20.302,19.765,20.165,15058,0
2005-04-27,20.188,20.717,19.717,20.563,14495,0
2005-04-28,20.464,20.682,19.696,19.772,19160,0
2005-04-29,19.844,20.076,19.612,20.035,12816,0
2005-05-02,20.104,20.276,19.809,20.02,9586,0
2005-05-03,19.921,19.921,19.576,19.731,7496,0
2005-05-04,19.765,20.097,19.746,19.746,3163,0
2005-05-05,19.886,20.126,19.681,20.126,3975,0
2005-05-06,20.302,20.398,19.844,19.844,10892,0
2005-05-09,19.844,20.232,19.795,20.232,5068,0
2005-05-10,20.119,20.119,19.795,19.913,10148,0
2005-05-11,19.795,19.942,19.548,19.634,15857,0
2005-05-12,19.647,19.837,19.576,19.612,5767,0
2005-05-13,19.612,19.795,19.568,19.568,3364,0
2005-05-16,19.583,19.759,19.47,19.634,7928,0
2005-05-17,19.809,19.83,19.612,19.612,3551,0
2005-05-18,19.879,20.598,19.879,20.598,6739,0
2005-05-19,20.775,20.886,20.45,20.789,15051,0
2005-05-20,20.535,20.688,19.993,20.42,19837,0
2005-05-23,20.082,21.147,20.082,21.076,9247,0
2005-05-24,21.392,21.392,20.886,21.18,27953,0
2005-05-25,20.782,21.21,20.694,21.18,26421,0
2005-05-26,21.14,21.732,21.14,21.632,6458,0
2005-05-27,21.253,21.864,21.253,21.864,9157,0
2005-05-31,21.604,22.173,21.604,22.117,7432,0
2005-06-01,22.18,22.18,21.275,21.864,21262,0
2005-06-02,21.666,22.035,21.666,21.993,4615,0
2005-06-03,22.05,22.056,21.61,21.61,1420,0
2005-06-06,21.986,22.378,21.703,22.323,17224,0
2005-06-07,22.371,23.386,22.371,22.984,26705,0
2005-06-08,23.181,23.4,22.836,22.942,14630,0
2005-06-09,23.324,23.324,22.787,22.916,3500,0
2005-06-10,23.119,23.224,23.09,23.159,2674,0
2005-06-13,22.908,23.078,22.746,22.746,1420,0
2005-06-14,22.935,23.497,22.879,22.935,8356,0
2005-06-15,23.406,23.406,22.52,22.52,12349,0
2005-06-16,22.336,22.766,22.301,22.746,4423,0
2005-06-17,22.916,22.916,22.427,22.675,19376,0
2005-06-20,22.576,22.683,22.371,22.378,4996,0
2005-06-21,22.247,22.342,22.232,22.247,3833,0
2005-06-22,22.696,22.696,22.124,22.427,5245,0
2005-06-23,22.082,22.486,21.928,21.928,10112,0
2005-06-24,22.356,22.364,21.604,21.604,44938,0
2005-06-27,21.522,21.774,21.522,21.688,7442,0
2005-06-28,21.718,22.247,21.703,22.247,8019,0
2005-06-29,21.842,22.71,21.842,22.632,35200,0
2005-06-30,22.262,22.772,22.188,22.203,6014,0
2005-07-01,21.971,22.5,21.971,22.449,3589,0
2005-07-05,22.779,22.779,22.385,22.717,13347,0
2005-07-06,22.844,22.871,22.247,22.478,15116,0
2005-07-07,22.247,22.871,21.617,22.647,7515,0
2005-07-08,22.801,22.801,22.262,22.71,10997,0
2005-07-11,22.35,23.195,22.35,23.063,14935,0
2005-07-12,23.04,23.195,22.97,23.134,6212,0
2005-07-13,23.49,23.49,22.992,22.992,28378,0
2005-07-14,22.963,23.04,22.683,22.844,6943,0
2005-07-15,22.71,23.04,22.406,22.583,5891,0
2005-07-18,22.513,22.908,22.124,22.124,6916,0
2005-07-19,22.412,22.412,22.063,22.225,1120,0
2005-07-20,22.669,22.871,22.669,22.871,993,0
2005-07-21,22.393,22.856,22.014,22.268,5906,0
2005-07-22,22.159,22.247,21.993,22.124,4958,0
2005-07-25,22.147,22.301,21.963,22.132,4358,0
2005-07-26,21.993,22.18,21.928,22.063,4394,0
2005-07-27,22.028,22.724,22.028,22.52,2072,0
2005-07-28,22.583,22.69,22.583,22.69,1088,0
2005-07-29,22.336,22.766,22.247,22.247,3408,0
2005-08-01,22.247,22.457,22.247,22.247,4901,0
2005-08-02,22.247,22.894,22.247,22.602,15795,0
2005-08-03,22.696,22.696,22.247,22.696,7775,0
2005-08-04,22.696,22.696,22.247,22.247,7521,0
2005-08-05,22.449,22.449,22.247,22.247,6531,0
2005-08-08,22.471,22.471,22.159,22.239,29583,0
2005-08-09,22.239,22.576,22.139,22.301,3982,0
2005-08-10,22.457,23.04,22.195,22.289,1987,0
2005-08-11,22.412,22.675,22.412,22.675,1562,0
2005-08-12,22.336,23.195,21.842,22.963,20888,0
2005-08-15,22.555,22.97,22.399,22.52,8739,0
2005-08-16,22.364,22.364,21.674,21.842,5621,0
2005-08-17,22.262,22.262,21.803,21.928,3574,0
2005-08-18,21.535,22.082,21.535,21.638,5799,0
2005-08-19,21.522,21.956,21.522,21.788,15719,0
2005-08-22,21.774,22.71,21.774,22.625,10776,0
2005-08-23,22.301,22.864,22.247,22.528,3544,0
2005-08-24,22.772,22.871,22.602,22.871,3664,0
2005-08-25,22.887,22.894,22.64,22.64,852,0
2005-08-26,22.063,22.548,21.864,21.95,20193,0
2005-08-29,21.562,21.899,21.562,21.849,3551,0
2005-08-30,22.139,22.239,21.732,21.878,9040,0
2005-08-31,22.165,22.385,21.811,21.811,8249,0
2005-09-01,22.18,22.471,21.823,22.471,2530,0
2005-09-02,22.225,22.562,22.05,22.262,11467,0
2005-09-06,22.385,22.555,22.371,22.52,3626,0
2005-09-07,22.548,22.831,22.262,22.595,6531,0
2005-09-08,22.57,22.746,22.449,22.528,3842,0
2005-09-09,22.336,22.851,22.301,22.583,7301,0
2005-09-12,22.57,22.71,22.218,22.478,11928,0
2005-09-13,22.562,22.683,22.435,22.5,10650,0
2005-09-14,22.225,22.323,21.781,21.978,6732,0
2005-09-15,21.604,21.61,20.977,21.282,25090,0
2005-09-16,21.405,21.522,21.187,21.522,27592,0
2005-09-19,21.892,21.899,21.224,21.405,17290,0
2005-09-20,21.372,21.781,21.372,21.535,5548,0
2005-09-21,21.448,21.478,21.35,21.456,10045,0
2005-09-22,21.344,21.405,21.099,21.282,4985,0
2005-09-23,21.036,21.624,21.036,21.529,2842,0
2005-09-26,21.878,22.028,21.666,22.028,6031,0
2005-09-27,22.028,22.028,21.515,21.549,4967,0
2005-09-28,21.541,21.781,21.224,21.485,8122,0
2005-09-29,21.753,22.165,21.043,22.043,24618,0
2005-09-30,21.864,22.05,21.549,21.666,23073,0
2005-10-03,21.935,22.218,21.638,21.646,21346,0
2005-10-04,21.788,21.978,21.224,21.317,6671,0
2005-10-05,21.302,21.456,21.173,21.413,11251,0
2005-10-06,21.166,21.357,20.767,20.864,5644,0
2005-10-07,20.823,21.413,20.823,21.282,7093,0
2005-10-10,21.541,21.569,21.117,21.282,3882,0
2005-10-11,21.245,21.549,21.245,21.357,7175,0
2005-10-12,21.569,21.569,20.871,21.036,8443,0
2005-10-13,21.076,21.42,20.831,21.099,7810,0
2005-10-14,21.428,21.604,21.063,21.604,9641,0
2005-10-17,21.703,21.703,21.091,21.471,3265,0
2005-10-18,21.696,21.696,21.132,21.14,5856,0
2005-10-19,21.448,21.666,21.158,21.666,6071,0
2005-10-20,21.604,21.604,21.063,21.35,2032,0
2005-10-21,21.076,21.604,21.076,21.604,5536,0
2005-10-24,21.5,22.282,21.478,22.282,7026,0
2005-10-25,22.308,22.435,21.905,22.385,5941,0
2005-10-26,22.435,22.717,22.109,22.69,8036,0
2005-10-27,22.772,22.772,22.139,22.289,3551,0
2005-10-28,22.457,23.141,22.371,22.864,10322,0
2005-10-31,23.119,23.217,22.879,23.106,8134,0
2005-11-01,23.21,23.21,22.336,22.661,17038,0
2005-11-02,22.816,22.879,22.61,22.879,2096,0
2005-11-03,22.929,23.106,22.794,22.844,7939,0
2005-11-04,23.005,23.055,22.908,22.992,4318,0
2005-11-07,23.309,23.309,22.935,23.005,3386,0
2005-11-08,22.831,22.978,22.724,22.794,2856,0
2005-11-09,23.04,23.04,22.717,22.717,2099,0
2005-11-10,22.675,22.879,22.675,22.816,4588,0
2005-11-11,22.942,22.942,22.823,22.823,5297,0
2005-11-14,22.647,22.738,22.399,22.738,7790,0
2005-11-15,22.772,22.772,21.928,22.056,11996,0
2005-11-16,22.308,22.308,21.309,21.428,16999,0
2005-11-17,21.732,21.732,21.29,21.399,12352,0
2005-11-18,21.576,21.928,21.576,21.928,7243,0
2005-11-21,22.056,22.225,21.836,22.095,5003,0
2005-11-22,22.289,22.836,21.928,22.836,78667,0
2005-11-23,22.831,22.97,22.724,22.942,2274,0
2005-11-25,22.823,22.823,22.69,22.808,928,0
2005-11-28,22.717,22.831,22.188,22.282,2524,0
2005-11-29,22.528,22.647,21.892,22.385,3190,0
2005-11-30,21.817,22.289,21.817,22.282,7810,0
2005-12-01,22.442,23.127,22.442,23.018,75267,0
2005-12-02,23.153,23.345,22.97,23.188,2791,0
2005-12-05,22.949,23.112,22.71,22.908,8968,0
2005-12-06,22.864,23.202,22.69,23.202,6470,0
2005-12-07,23.345,23.49,23.338,23.366,10432,0
2005-12-08,23.49,23.564,23.188,23.564,4707,0
2005-12-09,23.359,23.619,23.359,23.55,4883,0
2005-12-12,23.619,23.766,23.513,23.535,2373,0
2005-12-13,23.752,23.752,23.302,23.449,8034,0
2005-12-14,23.513,23.83,23.513,23.83,6740,0
2005-12-15,23.55,23.716,23.366,23.497,7450,0
2005-12-16,23.427,25.091,23.359,24.816,51557,0
2005-12-19,25.062,25.062,24.279,24.455,10933,0
2005-12-20,24.738,24.738,24.575,24.575,3320,0
2005-12-21,24.758,24.758,24.455,24.708,29750,0
2005-12-22,24.788,24.788,24.344,24.469,823,0
2005-12-23,24.857,25.062,24.716,24.984,6697,0
2005-12-27,25.186,25.194,23.366,23.366,26768,0
2005-12-28,23.704,23.879,23.604,23.604,7893,0
2005-12-29,23.462,23.513,23.195,23.25,3626,0
2005-12-30,23.47,23.47,22.33,22.696,10378,0
2006-01-03,22.247,22.836,22.247,22.595,8521,0
2006-01-04,22.984,23.025,22.935,22.984,1279,0
2006-01-05,23.033,23.302,22.801,22.929,7998,0
2006-01-06,23.287,23.287,22.683,22.923,1546,0
2006-01-09,23.048,23.119,22.759,22.894,3658,0
2006-01-10,22.653,23.09,22.653,23.048,4280,0
2006-01-11,23.084,23.224,22.871,23.202,13425,0
2006-01-12,23.294,23.632,23.266,23.324,6708,0
2006-01-13,23.632,23.632,23.477,23.513,997,0
2006-01-17,23.287,23.477,23.033,23.25,10795,0
2006-01-18,23.25,23.4,23.084,23.345,2480,0
2006-01-19,23.604,23.611,23.434,23.611,2317,0
2006-01-20,23.611,23.611,22.984,23.063,2457,0
2006-01-23,23.098,23.49,23.098,23.49,2976,0
2006-01-24,23.25,23.584,23.25,23.584,1642,0
2006-01-25,23.611,23.611,23.4,23.556,2853,0
2006-01-26,23.324,23.892,23.324,23.892,15107,0
2006-01-27,24.062,24.407,23.824,24.279,7176,0
2006-01-30,24.294,24.701,24.294,24.604,12150,0
2006-01-31,24.542,24.542,24.076,24.407,9082,0
2006-02-01,24.119,24.119,23.427,23.626,3546,0
2006-02-02,23.943,23.943,23.266,23.57,6157,0
2006-02-03,23.577,23.788,23.577,23.788,4799,0
2006-02-06,23.52,23.652,23.52,23.542,8806,0
2006-02-07,23.632,23.83,23.584,23.667,22214,0
2006-02-08,23.57,23.796,23.57,23.626,135901,0
2006-02-09,23.682,23.682,23.584,23.584,2609,0
2006-02-10,23.584,23.704,23.584,23.704,618,0
2006-02-13,23.744,23.744,23.49,23.646,2336,0
2006-02-14,23.55,23.744,23.294,23.596,4595,0
2006-02-15,23.584,23.744,23.542,23.69,2842,0
2006-02-16,23.527,23.69,23.527,23.632,1857,0
2006-02-17,23.744,23.744,23.52,23.542,2831,0
2006-02-21,23.52,23.69,23.52,23.667,8327,0
2006-02-22,23.69,23.69,23.584,23.667,17399,0
2006-02-23,23.667,23.682,23.527,23.527,993,0
2006-02-24,23.52,23.744,23.52,23.744,2590,0
2006-02-27,23.9,24.056,23.542,23.984,11460,0
2006-02-28,24.062,24.401,23.906,24.386,16405,0
2006-03-01,24.455,24.716,24.386,24.604,34386,0
2006-03-02,24.694,24.694,24.166,24.575,10022,0
2006-03-03,24.675,24.701,24.351,24.549,30005,0
2006-03-06,24.203,24.716,24.203,24.716,12302,0
2006-03-07,24.701,24.701,24.266,24.344,6752,0
2006-03-08,24.273,24.641,24.273,24.618,4972,0
2006-03-09,24.561,24.675,24.49,24.49,2748,0
2006-03-10,24.401,24.701,24.386,24.557,13774,0
2006-03-13,24.78,24.809,24.633,24.633,4686,0
2006-03-14,24.857,24.857,24.443,24.568,8286,0
2006-03-15,24.788,24.788,24.266,24.266,16607,0
2006-03-16,24.237,24.414,24.166,24.357,3613,0
2006-03-17,24.483,24.483,24.048,24.07,40032,0
2006-03-20,24.091,24.159,23.83,24.097,42672,0
2006-03-21,23.9,24.148,23.737,23.752,32065,0
2006-03-22,23.773,24.286,23.69,24.279,37249,0
2006-03-23,24.557,24.557,24.134,24.266,11258,0
2006-03-24,24.476,24.476,24.224,24.38,4916,0
2006-03-27,24.598,24.598,24.266,24.401,20351,0
2006-03-28,24.294,24.422,24.294,24.329,4728,0
2006-03-29,24.159,24.469,24.159,24.469,22907,0
2006-03-30,24.557,24.557,24.209,24.469,5143,0
2006-03-31,24.286,24.45,24.159,24.422,19420,0
2006-04-03,24.45,24.45,24.266,24.386,6014,0
2006-04-04,24.667,24.667,24.286,24.372,7531,0
2006-04-05,24.372,24.45,24.224,24.386,208011,0
2006-04-06,24.407,24.414,24.273,24.414,10006,0
2006-04-07,24.542,24.542,23.892,23.976,6074,0
2006-04-10,23.667,24.141,23.638,23.766,16508,0
2006-04-11,24.056,24.056,23.345,23.345,11940,0
2006-04-12,23.611,23.611,23.141,23.23,10117,0
2006-04-13,23.112,23.716,23.112,23.611,14684,0
2006-04-17,23.258,23.95,23.258,23.95,19866,0
2006-04-18,23.879,24.317,23.858,24.317,15511,0
2006-04-19,24.337,24.443,24.189,24.414,25578,0
2006-04-20,24.062,24.351,23.984,24.266,9250,0
2006-04-21,24.504,24.504,23.737,23.879,11063,0
2006-04-24,23.652,23.729,23.23,23.414,8819,0
2006-04-25,23.106,23.427,22.923,23.224,12644,0
2006-04-26,23.018,23.434,23.018,23.352,12326,0
2006-04-27,23.287,23.652,22.992,23.611,18104,0
2006-04-28,23.372,24.148,23.258,24.148,10653,0
2006-05-01,24.126,24.386,24.097,24.273,15285,0
2006-05-02,24.196,24.357,23.864,24.357,7891,0
2006-05-03,24.323,24.337,23.935,24.279,11561,0
2006-05-04,24.344,24.386,24.329,24.386,10196,0
2006-05-05,24.407,24.414,24.323,24.414,12486,0
2006-05-08,24.407,24.414,24.337,24.414,7962,0
2006-05-09,24.351,24.414,24.337,24.337,5732,0
2006-05-10,24.401,24.49,24.394,24.407,5434,0
2006-05-11,24.401,24.401,23.372,23.611,8707,0
2006-05-12,23.52,23.52,23.324,23.421,9568,0
2006-05-15,23.309,24.126,23.309,24.048,7257,0
2006-05-16,24.013,24.401,24.013,24.266,9039,0
2006-05-17,24.048,24.337,23.943,24.159,3122,0
2006-05-18,24.217,24.38,24.056,24.196,10010,0
2006-05-19,24.033,24.38,23.871,24.337,5027,0
2006-05-22,24.005,24.394,23.803,24.365,3701,0
2006-05-23,24.407,24.49,23.758,23.976,17664,0
2006-05-24,23.69,24.344,23.584,24.323,24956,0
2006-05-25,24.483,24.483,24.224,24.483,14433,0
2006-05-26,24.455,24.682,24.455,24.654,12654,0
2006-05-30,24.483,24.694,24.174,24.301,6689,0
2006-05-31,24.38,24.675,24.134,24.317,20597,0
2006-06-01,24.258,24.751,24.091,24.751,18520,0
2006-06-02,24.851,25.702,24.851,25.668,37582,0
2006-06-05,25.668,25.668,24.682,24.745,14253,0
2006-06-06,24.604,24.641,24.083,24.266,13338,0
2006-06-07,24.504,24.794,24.091,24.429,7180,0
2006-06-08,24.062,24.401,23.752,24.38,14969,0
2006-06-09,24.286,24.483,24.104,24.104,4269,0
2006-06-12,23.773,25.125,23.773,24.633,30235,0
2006-06-13,24.851,25.084,24.667,24.738,7761,0
2006-06-14,24.251,24.794,24.251,24.694,11240,0
2006-06-15,24.865,24.886,24.443,24.873,8063,0
2006-06-16,24.751,24.758,24.45,24.45,65544,0
2006-06-19,24.751,24.751,24.231,24.309,14303,0
2006-06-20,24.286,24.372,23.906,23.906,5650,0
2006-06-21,24.104,24.469,23.976,24.286,7481,0
2006-06-22,24.091,24.337,23.957,24.104,20344,0
2006-06-23,23.906,24.111,23.752,24.07,9250,0
2006-06-26,24.351,24.731,24.351,24.667,13370,0
2006-06-27,24.675,24.723,24.294,24.469,7181,0
2006-06-28,24.301,24.641,24.224,24.437,2560,0
2006-06-29,24.809,24.913,24.626,24.9,9544,0
2006-06-30,24.716,25.322,24.583,25.322,29606,0
2006-07-03,24.906,25.456,24.906,25.304,5661,0
2006-07-05,25.499,25.499,24.561,24.845,12464,0
2006-07-06,24.809,24.809,24.626,24.675,5638,0
2006-07-07,24.59,24.977,24.245,24.512,14992,0
2006-07-10,24.934,25.125,24.701,24.999,10488,0
2006-07-11,24.794,25.289,24.618,25.274,10779,0
2006-07-12,25.105,25.105,24.612,24.667,5247,0
2006-07-13,24.005,24.279,23.744,23.81,33304,0
2006-07-14,23.81,24.07,23.626,23.928,12221,0
2006-07-17,23.69,24.005,23.69,23.723,5601,0
2006-07-18,23.838,24.209,23.744,24.013,6415,0
2006-07-19,24.251,24.894,23.773,24.701,17612,0
2006-07-20,24.78,24.88,23.984,24.134,6312,0
2006-07-21,23.943,23.943,23.49,23.716,9206,0
2006-07-24,23.95,24.245,23.752,24.245,8429,0
2006-07-25,24.097,24.519,23.879,24.134,10553,0
2006-07-26,24.224,24.401,23.864,24.386,11426,0
2006-07-27,24.49,24.618,23.497,23.497,6980,0
2006-07-28,23.449,24.159,23.449,23.976,10282,0
2006-07-31,23.744,23.95,23.744,23.83,8857,0
2006-08-01,23.744,23.871,23.414,23.414,9821,0
2006-08-02,23.427,23.914,23.421,23.906,9705,0
2006-08-03,23.766,24.062,23.682,23.682,10834,0
2006-08-04,23.55,23.845,23.287,23.477,4829,0
2006-08-07,23.352,23.47,23.258,23.47,2842,0
2006-08-08,23.456,23.611,23.119,23.119,11386,0
2006-08-09,23.119,23.119,22.449,22.457,8484,0
2006-08-10,22.457,22.675,22.323,22.52,12823,0
2006-08-11,22.378,22.562,22.378,22.528,5582,0
2006-08-14,22.61,22.61,22.457,22.583,24355,0
2006-08-15,22.632,22.942,22.632,22.942,18713,0
2006-08-16,23.195,23.25,23.07,23.166,24330,0
2006-08-17,23.04,23.181,23.04,23.181,17173,0
2006-08-18,23.294,23.484,23.119,23.25,12486,0
2006-08-21,23.23,23.294,22.871,23.106,15181,0
2006-08-22,23.01,23.378,23.01,23.195,3123,0
2006-08-23,23.078,23.667,23.078,23.667,10075,0
2006-08-24,23.505,23.564,22.984,23.127,6684,0
2006-08-25,23.09,23.378,23.09,23.372,1706,0
2006-08-28,23.09,23.542,23.09,23.462,4202,0
2006-08-29,23.098,24.701,23.098,24.654,74549,0
2006-08-30,24.561,25.034,24.561,25.021,15075,0
2006-08-31,25.18,25.209,25.027,25.146,10640,0
2006-09-01,25.111,25.111,24.738,24.773,19616,0
2006-09-05,25.091,25.131,24.926,25.091,21893,0
2006-09-06,24.773,25.084,24.773,24.992,16641,0
2006-09-07,25.158,25.582,24.716,25.363,42480,0
2006-09-08,25.146,25.695,25.146,25.309,18245,0
2006-09-11,25.281,25.738,25.111,25.456,25514,0
2006-09-12,25.59,25.983,25.386,25.936,14556,0
2006-09-13,25.914,26.149,25.851,26.026,18885,0
2006-09-14,25.78,25.998,25.582,25.914,25949,0
2006-09-15,25.95,26.323,25.894,26.216,38645,0
2006-09-18,26.046,26.188,25.914,25.956,12432,0
2006-09-19,26.018,26.155,25.654,26.018,18485,0
2006-09-20,25.969,26.435,25.95,26.435,17844,0
2006-09-21,26.52,26.589,26.188,26.216,19269,0
2006-09-22,26.188,26.236,25.822,25.914,16245,0
2006-09-25,25.944,26.456,25.929,26.345,5096,0
2006-09-26,26.561,26.625,26.427,26.535,7035,0
2006-09-27,26.52,26.858,26.469,26.767,10988,0
2006-09-28,26.85,26.992,26.767,26.956,8040,0
2006-09-29,27.028,27.063,26.85,26.85,7603,0
2006-10-02,27.359,27.359,26.64,26.782,4315,0
2006-10-03,26.653,26.858,26.492,26.835,3936,0
2006-10-04,26.753,27.274,26.709,27.274,8355,0
2006-10-05,27.165,27.527,27.158,27.224,12105,0
2006-10-06,27.098,27.548,27.098,27.548,4360,0
2006-10-09,27.302,27.709,27.267,27.709,3121,0
2006-10-10,27.535,28.203,27.535,28.132,6752,0
2006-10-11,28.132,28.196,27.935,28.048,9685,0
2006-10-12,28.111,28.435,28.048,28.285,7895,0
2006-10-13,28.293,28.965,28.293,28.898,9385,0
2006-10-16,28.965,29.09,28.718,29.09,12814,0
2006-10-17,28.793,29.295,28.793,29.209,5269,0
2006-10-18,29.188,29.597,29.188,29.597,9505,0
2006-10-19,29.442,30.048,29.442,29.934,11292,0
2006-10-20,30.082,30.216,29.823,29.823,11128,0
2006-10-23,29.709,30.048,29.427,29.895,20156,0
2006-10-24,29.922,30.018,29.915,30.018,1714,0
2006-10-25,30.026,30.534,29.968,30.338,25597,0
2006-10-26,30.519,30.837,30.172,30.716,6611,0
2006-10-27,30.688,31.639,30.688,31.244,31144,0
2006-10-30,30.983,31.928,30.983,31.799,6957,0
2006-10-31,31.971,32.025,31.696,31.901,4508,0
2006-11-01,31.442,31.66,30.571,30.617,22072,0
2006-11-02,30.731,30.831,29.997,30.216,12292,0
2006-11-03,30.576,31.365,30.379,31.237,12017,0
2006-11-06,31.167,31.766,30.665,31.766,5107,0
2006-11-07,31.814,32.865,31.814,32.497,20168,0
2006-11-08,32.427,32.901,32.427,32.786,13012,0
2006-11-09,32.962,33.039,32.575,32.759,6010,0
2006-11-10,32.774,32.792,32.597,32.729,6602,0
2006-11-13,32.901,33.082,32.821,32.997,13439,0
2006-11-14,33.012,33.237,32.766,33.23,16576,0
2006-11-15,33.156,34.287,32.948,34.161,24423,0
2006-11-16,34.242,35.555,34.175,35.548,37206,0
2006-11-17,35.548,35.548,34.421,34.85,48567,0
2006-11-20,34.639,34.915,34.639,34.745,28828,0
2006-11-21,34.662,34.723,34.364,34.371,35729,0
2006-11-22,33.809,34.041,33.75,33.915,84189,0
2006-11-24,33.821,33.902,33.779,33.821,4122,0
2006-11-27,33.757,33.794,33.582,33.708,14131,0
2006-11-28,33.661,34.105,33.561,34.105,8382,0
2006-11-29,34.011,34.632,34.003,34.575,14104,0
2006-11-30,34.504,34.647,34.364,34.414,9924,0
2006-12-01,34.092,34.701,34.092,34.575,14872,0
2006-12-04,34.242,34.915,34.242,34.701,12034,0
2006-12-05,34.949,34.949,34.393,34.609,23627,0
2006-12-06,34.519,34.647,34.371,34.504,15366,0
2006-12-07,34.527,34.915,34.371,34.609,18376,0
2006-12-08,34.647,34.915,34.609,34.915,11517,0
2006-12-11,34.864,34.864,34.588,34.85,9954,0
2006-12-12,34.85,34.85,34.568,34.805,4922,0
2006-12-13,34.879,34.915,34.639,34.915,9947,0
2006-12-14,34.805,34.929,34.588,34.85,14550,0
2006-12-15,34.752,34.909,34.581,34.609,19330,0
2006-12-18,34.549,34.894,34.549,34.549,5272,0
2006-12-19,34.654,34.915,34.654,34.915,7191,0
2006-12-20,34.915,34.949,34.879,34.949,46710,0
2006-12-21,34.949,34.949,34.675,34.76,3552,0
2006-12-22,34.894,34.909,34.675,34.879,5045,0
2006-12-26,34.85,34.935,34.708,34.915,2557,0
2006-12-27,34.915,35.337,34.864,35.201,8739,0
2006-12-28,35.181,35.181,34.915,34.915,5216,0
2006-12-29,35.148,35.148,34.435,34.588,8666,0
2007-01-03,35.201,35.366,34.78,34.984,17791,0
2007-01-04,34.835,35.181,34.668,35.045,3869,0
2007-01-05,34.915,34.915,34.379,34.379,7318,0
2007-01-08,34.105,34.22,33.612,34.22,14174,0
2007-01-09,34.07,34.2,33.844,33.872,17905,0
2007-01-10,33.75,33.772,33.568,33.728,7668,0
2007-01-11,33.714,33.975,33.576,33.968,9802,0
2007-01-12,33.829,34.188,33.597,34.188,12295,0
2007-01-16,34.556,34.625,33.946,34.098,19913,0
2007-01-17,33.865,34.041,33.441,33.524,6581,0
2007-01-18,33.373,33.401,32.774,32.843,5412,0
2007-01-19,32.68,34.31,32.532,34.31,21973,0
2007-01-22,34.026,34.125,33.582,33.582,9913,0
2007-01-23,33.561,34.31,33.561,34.146,7765,0
2007-01-24,34.167,35.089,34.167,35.004,7132,0
2007-01-25,35.104,35.208,34.682,35.004,30552,0
2007-01-26,34.76,35.351,34.76,35.216,26862,0
2007-01-29,35.118,35.913,33.195,33.736,399064,0
2007-01-30,33.568,35.583,33.407,33.568,143579,0
2007-01-31,32.901,33.568,32.231,32.231,15857,0
2007-02-01,32.427,32.901,31.893,32.729,40422,0
2007-02-02,32.561,33.708,32.463,33.539,68096,0
2007-02-05,33.708,33.708,33.504,33.568,36763,0
2007-02-06,33.435,33.605,33.237,33.407,14526,0
2007-02-07,33.568,33.64,33.237,33.605,25538,0
2007-02-08,33.605,33.605,33.568,33.568,20617,0
2007-02-09,33.605,33.605,33.468,33.468,3873,0
2007-02-12,33.568,33.64,33.237,33.237,17258,0
2007-02-13,33.237,33.237,32.936,32.99,9630,0
2007-02-14,33.169,33.407,32.901,32.901,8330,0
2007-02-15,33.103,33.103,32.231,32.231,11796,0
2007-02-16,32.401,32.401,32.06,32.231,2842,0
2007-02-20,31.554,31.893,31.554,31.829,67440,0
2007-02-21,31.554,31.857,31.554,31.731,8460,0
2007-02-22,31.792,31.792,31.759,31.759,6528,0
2007-02-23,31.857,31.893,31.829,31.829,20321,0
2007-02-26,31.928,31.964,31.893,31.949,10682,0
2007-02-27,31.928,32.231,31.928,32.06,21160,0
2007-02-28,32.231,32.634,32.06,32.561,4108,0
2007-03-01,32.497,32.695,32.497,32.688,15279,0
2007-03-02,32.729,32.744,32.695,32.729,11942,0
2007-03-05,32.729,32.766,32.634,32.634,44814,0
2007-03-06,32.729,32.729,32.366,32.497,29867,0
2007-03-07,32.231,32.463,32.231,32.329,5009,0
2007-03-08,32.096,32.231,31.893,31.991,15238,0
2007-03-09,31.893,31.928,31.792,31.792,5935,0
2007-03-12,31.893,31.893,31.66,31.66,13935,0
2007-03-13,31.59,31.752,31.554,31.739,4203,0
2007-03-14,31.554,31.554,31.554,31.554,430,0
2007-03-15,31.554,31.554,31.419,31.554,9231,0
2007-03-16,31.49,31.49,31.49,31.49,9685,0
2007-03-19,31.419,31.419,30.885,30.885,12929,0
2007-03-20,30.823,30.823,30.548,30.652,27339,0
2007-03-21,30.68,31.223,30.68,31.089,5336,0
2007-03-22,31.49,31.893,31.49,31.893,14484,0
2007-03-23,31.829,31.893,31.829,31.893,993,0
2007-03-26,31.964,31.964,31.625,31.964,1578,0
2007-03-27,31.893,31.893,31.893,31.893,200,0
2007-03-28,31.893,32.06,31.893,31.893,1286,0
2007-03-29,31.893,32.231,31.893,31.991,3198,0
2007-03-30,32.401,32.561,32.231,32.231,4167,0
2007-04-03,32.554,32.729,32.401,32.463,8577,0
2007-04-04,32.401,32.401,31.893,31.893,15336,0
2007-04-05,32.401,32.401,32.293,32.293,20821,0
2007-04-09,32.729,32.729,32.401,32.401,2826,0
2007-04-10,32.729,32.729,32.231,32.231,29110,0
2007-04-11,32.561,32.729,32.231,32.231,23808,0
2007-04-12,32.532,32.532,32.096,32.096,11194,0
2007-04-13,32.096,32.096,31.964,31.964,623,0
2007-04-16,32.06,32.126,32.025,32.096,35970,0
2007-04-17,32.162,32.293,32.162,32.293,19312,0
2007-04-18,32.366,32.729,32.366,32.729,1081,0
2007-04-19,32.729,32.729,32.366,32.729,1397,0
2007-04-20,32.751,32.886,32.532,32.561,26696,0
2007-04-23,32.836,33.435,32.836,33.435,8010,0
2007-04-24,33.455,33.455,33.435,33.435,985,0
2007-04-25,33.568,34.111,33.435,34.111,5214,0
2007-04-26,34.242,34.575,33.908,34.575,2642,0
2007-04-27,34.575,34.575,34.077,34.575,766,0
2007-04-30,34.575,34.575,34.242,34.242,623,0
2007-05-01,34.441,34.441,34.242,34.242,1023,0
2007-05-02,34.077,34.575,33.568,33.568,15305,0
2007-05-03,33.504,33.736,33.504,33.736,2961,0
2007-05-04,33.908,33.908,33.809,33.809,13798,0
2007-05-07,33.844,34.077,33.736,34.077,6484,0
2007-05-08,34.242,34.242,33.908,33.908,623,0
2007-05-09,34.077,34.077,34.077,34.077,8576,0
2007-05-10,34.111,34.111,34.077,34.111,4829,0
2007-05-11,34.175,34.242,34.111,34.111,6163,0
2007-05-15,34.915,34.949,34.745,34.949,2553,0
2007-05-16,34.745,36.257,34.745,36.257,7101,0
2007-05-17,36.257,36.257,36.257,36.257,711,0
2007-05-18,36.257,36.257,35.918,36.257,3693,0
2007-05-21,35.751,35.751,35.583,35.583,2961,0
2007-05-22,35.25,35.918,35.25,35.583,3082,0
2007-05-23,36.257,36.257,35.583,35.583,565,0
2007-05-24,35.42,35.583,35.25,35.583,5788,0
2007-05-25,35.583,35.583,34.915,34.915,4653,0
2007-05-29,35.583,36.257,35.583,36.257,6130,0
2007-05-31,36.257,36.257,36.257,36.257,1136,0
2007-06-01,35.285,35.285,35.285,35.285,568,0
2007-06-04,35.918,35.918,35.42,35.42,26271,0
2007-06-05,35.918,36.257,35.482,35.482,892,0
2007-06-06,35.751,35.751,35.751,35.751,536,0
2007-06-07,35.518,35.918,35.315,35.42,2814,0
2007-06-08,35.918,35.918,35.918,35.918,1070,0
2007-06-11,35.918,36.221,35.482,35.518,12200,0
2007-06-12,35.518,35.583,35.482,35.482,5133,0
2007-06-13,35.583,35.583,35.482,35.482,1987,0
2007-06-14,35.989,36.054,35.989,36.054,711,0
2007-06-18,35.583,35.583,35.583,35.583,371,0
2007-06-19,36.091,36.091,36.091,36.091,430,0
2007-06-20,35.518,35.518,34.915,34.915,2461,0
2007-06-21,35.555,35.57,35.555,35.57,1420,0
2007-06-25,35.583,35.583,34.915,34.915,8213,0
2007-06-26,34.813,34.813,34.077,34.077,2698,0
2007-06-27,34.575,34.575,34.242,34.242,7810,0
2007-06-28,34.242,34.512,34.242,34.242,5886,0
2007-06-29,34.242,34.242,34.242,34.242,4546,0
2007-07-02,33.941,33.941,33.941,33.941,309,0
2007-07-03,33.941,33.941,33.941,33.941,481,0
2007-07-05,33.568,33.576,33.568,33.568,7810,0
2007-07-06,33.568,33.568,33.504,33.568,2721,0
2007-07-09,33.568,33.736,33.407,33.407,16047,0
2007-07-10,33.568,33.736,33.568,33.736,7057,0
2007-07-11,33.568,33.736,33.568,33.736,1473,0
2007-07-12,33.908,34.242,33.736,34.242,9587,0
2007-07-13,34.242,34.575,34.242,34.242,3122,0
2007-07-16,34.549,34.549,34.242,34.242,430,0
2007-07-20,34.475,34.475,33.582,33.582,5334,0
2007-07-23,33.736,33.736,33.736,33.736,7810,0
2007-07-24,33.736,33.736,33.568,33.568,3019,0
2007-07-25,33.736,33.736,33.568,33.568,25277,0
2007-07-26,33.407,33.407,33.407,33.407,11360,0
2007-07-27,33.532,33.554,33.532,33.554,1944,0
2007-07-30,32.901,32.901,32.901,32.901,1389,0
2007-07-31,32.865,32.865,32.729,32.766,3211,0
2007-08-01,32.766,32.766,32.196,32.196,2895,0
2007-08-02,32.196,32.196,31.893,32.162,3551,0
2007-08-03,31.893,31.893,31.055,31.055,7595,0
2007-08-06,30.885,31.554,30.885,31.554,13743,0
2007-08-07,31.554,31.554,31.055,31.055,15637,0
2007-08-08,31.49,31.66,31.49,31.66,5505,0
2007-08-09,31.991,33.068,31.688,31.688,12393,0
2007-08-10,31.688,31.893,31.055,31.893,2580,0
2007-08-13,31.055,31.893,30.885,30.885,4942,0
2007-08-14,30.885,30.885,30.216,30.216,3269,0
2007-08-15,30.216,30.216,30.112,30.149,4116,0
2007-08-16,30.048,30.048,29.209,29.209,4291,0
2007-08-17,29.709,30.216,29.709,30.216,8618,0
2007-08-20,30.386,30.399,30.149,30.149,3996,0
2007-08-21,30.448,30.548,30.28,30.548,8095,0
2007-08-22,30.885,30.885,30.885,30.885,2805,0
2007-08-23,30.885,30.885,30.885,30.885,1794,0
2007-08-27,30.216,30.216,30.216,30.216,1706,0
2007-08-28,30.216,30.548,30.216,30.548,4969,0
2007-08-29,30.885,30.885,30.484,30.752,10210,0
2007-08-30,30.752,30.892,30.752,30.892,2586,0
2007-09-05,30.823,30.823,30.823,30.823,152,0
2007-09-06,30.823,30.823,30.823,30.823,430,0
2007-09-10,30.878,30.878,30.878,30.878,1775,0
2007-09-11,29.709,29.709,29.709,29.709,711,0
2007-09-12,29.54,29.54,29.54,29.54,711,0
2007-09-13,30.216,30.216,30.216,30.216,281,0
2007-09-14,30.885,30.885,30.216,30.885,549,0
2007-09-18,29.54,30.411,29.54,30.216,4031,0
2007-09-19,30.885,30.885,30.885,30.885,430,0
2007-09-20,31.554,31.554,30.548,30.548,2413,0
2007-09-21,30.448,30.448,30.048,30.048,1975,0
2007-09-24,30.885,31.554,30.548,30.548,2512,0
2007-09-25,31.554,31.893,30.885,31.893,3295,0
2007-09-26,31.893,33.568,31.893,32.736,7952,0
2007-09-27,32.901,33.736,32.901,33.237,2763,0
2007-09-28,34.745,36.257,34.745,36.257,2129,0
2007-10-01,36.126,36.126,35.082,36.054,2842,0
2007-10-02,36.084,36.084,35.583,35.751,2483,0
2007-10-03,35.918,35.918,35.082,35.082,2090,0
2007-10-05,36.091,36.091,36.091,36.091,565,0
2007-10-08,35.25,35.25,35.25,35.25,281,0
2007-10-09,35.918,36.161,35.918,36.091,2960,0
2007-10-11,37.323,37.323,35.208,36.619,3039,0
2007-10-12,36.619,36.619,36.619,36.619,152,0
2007-10-15,36.619,36.969,36.619,36.934,1211,0
2007-10-19,35.913,35.913,35.387,35.387,1512,0
2007-10-22,35.208,36.793,35.208,36.758,4116,0
2007-10-23,35.913,36.619,35.913,36.619,993,0
2007-10-24,36.257,36.441,36.257,36.286,5274,0
2007-10-25,35.387,35.913,35.387,35.913,1151,0
2007-10-29,35.913,36.407,35.913,36.407,1282,0
2007-10-30,36.091,36.091,35.387,35.563,8039,0
2007-10-31,35.563,35.563,35.563,35.563,3584,0
2007-11-01,35.563,35.563,35.208,35.208,8534,0
2007-11-02,34.856,34.856,34.153,34.153,8925,0
2007-11-05,33.975,34.153,33.096,33.096,6248,0
2007-11-06,33.096,33.096,32.744,32.744,5255,0
2007-11-07,32.779,32.779,32.394,32.394,4349,0
2007-11-08,32.394,32.394,31.511,31.887,15161,0
2007-11-09,32.039,32.039,29.928,29.928,7118,0
2007-11-12,29.75,30.28,29.575,29.575,7242,0
2007-11-14,30.244,30.28,29.575,29.575,3023,0
2007-11-15,29.928,30.244,29.928,30.244,565,0
2007-11-16,29.575,29.575,29.401,29.401,7518,0
2007-11-19,29.223,29.223,28.166,28.166,6474,0
2007-11-20,28.104,28.104,23.943,26.053,18600,0
2007-11-21,26.053,26.053,22.534,22.71,6563,0
2007-11-23,22.534,22.534,22.534,22.534,565,0
2007-11-26,21.829,22.18,21.651,21.651,24935,0
2007-11-27,21.651,22.534,21.651,22.18,2842,0
2007-11-28,22.851,24.119,22.851,23.59,58494,0
2007-11-29,23.943,25.173,23.943,25.173,6225,0
2007-11-30,25.173,26.934,25.173,26.934,5255,0
2007-12-03,26.761,27.288,26.761,27.288,2487,0
2007-12-05,26.761,26.761,26.761,26.761,430,0
2007-12-06,27.463,27.463,27.463,27.463,372,0
2007-12-07,30.455,30.455,30.455,30.455,152,0
2007-12-10,30.631,30.631,30.631,30.631,281,0
2007-12-11,30.631,30.631,28.906,30.631,630,0
2007-12-13,28.871,28.871,25.528,25.702,6957,0
2007-12-14,26.053,26.091,26.053,26.053,1050,0
2007-12-18,25.35,25.35,25.35,25.35,2588,0
2007-12-19,24.999,26.053,24.999,24.999,4336,0
2007-12-20,24.999,24.999,24.823,24.999,8466,0
2007-12-24,24.823,26.761,23.237,24.999,3241,0
2007-12-28,27.112,28.871,26.053,26.053,1152,0
2007-12-31,26.053,26.053,26.053,26.053,47855,0
2008-01-02,23.449,23.449,23.449,23.449,281,0
2008-01-03,27.463,28.801,26.405,26.405,4814,0
2008-01-07,24.648,28.153,24.648,24.661,4186,0
2008-01-08,24.648,24.648,24.648,24.648,452,0
2008-01-10,23.943,23.943,23.943,23.943,281,0
2008-01-14,23.943,27.977,23.59,27.977,1582,0
2008-01-15,26.053,26.053,26.053,26.053,351,0
2008-01-18,25.35,25.35,23.59,23.66,3123,0
2008-01-22,26.053,26.053,24.648,24.648,1138,0
2008-01-24,22.534,22.534,22.218,22.534,13639,0
2008-01-25,22.534,24.294,22.534,22.534,14869,0
2008-01-28,23.59,26.761,23.59,26.761,711,0
2008-01-30,23.237,23.237,23.237,23.237,430,0
2008-02-04,25.336,25.35,25.336,25.35,1733,0
2008-02-08,23.943,23.943,23.766,23.766,565,0
2008-02-11,23.414,23.414,22.534,22.534,1189,0
2008-02-12,24.648,24.926,24.648,24.926,1047,0
2008-02-13,24.926,24.999,24.561,24.561,36781,0
2008-02-14,24.654,24.913,24.648,24.913,1198,0
2008-02-15,25.173,25.173,25.173,25.173,281,0
2008-02-19,24.648,24.648,23.237,23.237,1130,0
2008-02-22,23.237,23.943,22.887,22.887,4535,0
2008-02-25,22.887,22.887,22.887,22.887,208,0
2008-02-26,22.887,24.648,22.887,24.648,852,0
2008-02-27,24.648,24.648,24.648,24.648,152,0
2008-02-28,23.237,23.237,23.237,23.237,281,0
2008-02-29,22.955,22.955,22.887,22.887,565,0
2008-03-04,23.063,24.999,23.063,23.943,4455,0
2008-03-05,22.57,22.57,22.57,22.57,185,0
2008-03-06,22.57,22.57,21.829,21.829,2059,0
2008-03-07,21.829,21.829,20.42,20.948,3568,0
2008-03-10,21.056,21.125,18.659,19.013,7128,0
2008-03-11,19.013,19.365,19.013,19.013,2413,0
2008-03-12,19.365,20,19.013,19.013,5174,0
2008-03-13,19.33,19.33,19.175,19.189,40827,0
2008-03-14,19.224,19.541,19.224,19.365,3576,0
2008-03-17,19.013,19.365,18.309,19.33,3228,0
2008-03-18,19.33,20.035,19.33,20.035,2981,0
2008-03-19,20.07,22.71,20.07,22.534,13207,0
2008-03-20,23.063,23.237,22.254,23.063,5539,0
2008-03-24,23.063,23.237,22.393,22.71,14916,0
2008-03-25,23.202,23.906,23.202,23.906,1220,0
2008-03-27,23.943,23.943,23.943,23.943,281,0
2008-03-28,23.237,23.237,22.534,22.534,5781,0
2008-03-31,22.887,22.887,22.18,22.464,938,0
2008-04-01,22.534,22.534,21.125,22.356,1277,0
2008-04-03,21.829,21.829,21.829,21.829,3013,0
2008-04-04,21.829,21.829,21.829,21.829,281,0
2008-04-07,20.775,21.829,18.485,21.829,1779,0
2008-04-10,19.725,21.478,19.717,21.478,1509,0
2008-04-11,20.775,21.125,20.775,21.125,2698,0
2008-04-14,21.125,21.125,21.125,21.125,7101,0
2008-04-16,20.948,20.948,20.948,20.948,484,0
2008-04-18,20.07,20.07,20.07,20.07,17041,0
2008-04-21,20.07,20.07,19.927,19.927,852,0
2008-04-22,19.365,19.365,19.358,19.358,2676,0
2008-04-23,19.013,19.013,18.837,19.013,1420,0
2008-04-24,18.521,19.717,18.521,19.717,387,0
2008-04-25,20.42,20.42,20.42,20.42,656,0
2008-04-28,20.42,20.42,20.42,20.42,433,0
2008-04-29,20.42,20.42,20.42,20.42,7101,0
2008-04-30,20.598,20.775,19.541,19.541,4864,0
2008-05-01,20.247,22.602,20.239,20.42,20880,0
2008-05-02,20.702,21.829,20.702,21.829,6448,0
2008-05-05,21.478,21.796,21.478,21.796,10509,0
2008-05-06,22.147,22.534,22.147,22.534,43740,0
2008-05-07,22.534,22.534,22.534,22.534,4403,0
2008-05-08,22.5,22.5,22.5,22.5,430,0
2008-05-14,22.534,22.534,22.534,22.534,2273,0
2008-05-19,22.534,22.534,22.534,22.534,780,0
2008-05-20,22.493,22.493,22.486,22.486,6957,0
2008-05-21,21.829,21.829,21.829,21.829,152,0
2008-05-22,22.5,22.534,22.5,22.534,3099,0
2008-05-23,22.393,22.393,22.393,22.393,678,0
2008-05-27,22.393,22.393,22.393,22.393,565,0
2008-05-28,22.393,22.464,22.393,22.464,5903,0
2008-05-29,22.457,22.457,22.457,22.457,14114,0
2008-05-30,22.457,22.457,22.457,22.457,1136,0
2008-06-02,22.534,22.534,21.829,21.829,13880,0
2008-06-04,22.006,22.006,21.829,21.829,5001,0
2008-06-05,21.796,21.796,21.796,21.796,3746,0
2008-06-06,21.829,21.829,21.125,21.125,5279,0
2008-06-09,21.125,21.125,21.125,21.125,852,0
2008-06-10,21.125,21.125,21.125,21.125,573,0
2008-06-11,20.775,20.775,20.42,20.42,4460,0
2008-06-18,20.07,20.07,19.717,19.717,1981,0
2008-06-19,19.717,19.717,19.365,19.365,565,0
2008-06-23,19.365,19.365,18.309,19.189,7569,0
2008-06-24,19.365,19.365,18.309,18.309,6100,0
2008-06-25,18.309,18.309,17.957,17.957,3121,0
2008-06-26,17.957,17.957,17.605,17.605,1136,0
2008-06-27,16.97,18.309,16.902,18.309,864,0
2008-06-30,18.309,18.309,16.902,16.902,894,0
2008-07-01,16.194,17.575,16.194,17.575,3333,0
2008-07-02,16.372,16.372,16.372,16.372,745,0
2008-07-03,16.372,16.372,16.372,16.372,596,0
2008-07-07,17.078,17.078,16.021,16.021,9538,0
2008-07-09,15.702,15.702,15.49,15.668,1775,0
2008-07-10,14.787,14.787,12.676,12.676,7732,0
2008-07-11,10.563,10.634,7.6758,10.563,30380,0
2008-07-14,9.682,9.682,8.0978,9.1534,8282,0
2008-07-15,5.9856,8.8021,5.9856,8.8021,3334,0
2008-07-16,9.1534,9.858,9.1203,9.858,3407,0
2008-07-17,9.507,9.507,7.1473,9.1534,1364,0
2008-07-18,9.2963,9.858,9.2595,9.858,1887,0
2008-07-22,9.788,9.788,9.2239,9.507,993,0
2008-07-23,9.858,10.845,9.858,10.845,1327,0
2008-07-24,11.301,11.301,10.563,10.563,5608,0
2008-07-25,10.845,10.845,10.845,10.845,711,0
2008-07-28,10.634,10.634,9.966,10.387,1226,0
2008-08-01,10.422,11.268,10.422,11.268,1067,0
2008-08-04,11.268,11.619,11.268,11.619,644,0
2008-08-06,10.563,10.563,10.21,10.387,4901,0
2008-08-11,10.634,11.268,10.634,11.268,3122,0
2008-08-13,11.09,11.09,11.09,11.09,152,0
2008-08-14,11.268,11.268,11.09,11.09,2273,0
2008-08-18,11.619,11.619,11.199,11.232,3407,0
2008-08-19,10.387,10.738,9.2595,9.2595,3573,0
2008-08-25,9.2595,9.2595,9.2595,9.2595,217,0
2008-08-26,9.4355,9.611,9.4355,9.611,924,0
2008-08-27,9.507,9.507,9.507,9.507,152,0
2008-08-29,9.858,9.858,9.858,9.858,368,0
2008-09-03,10.353,10.353,10.353,10.353,281,0
2008-09-04,10.21,10.21,10.21,10.21,1798,0
2008-09-05,10.21,10.21,10.21,10.21,31810,0
2008-09-08,9.858,9.858,7.429,8.2743,24847,0
2008-09-09,8.401,8.8021,8.2743,8.2743,36036,0
2008-09-10,8.8021,8.8021,8.1334,8.1685,7954,0
2008-09-11,7.8871,7.8871,7.8871,7.8871,7354,0
2008-09-15,7.2602,7.8871,6.3727,7.8871,3416,0
2008-09-16,7.0769,7.0769,7.0769,7.0769,351,0
2008-09-17,7.1123,7.1123,7.07,7.1123,13933,0
2008-09-18,6.1967,7.0419,6.1967,6.8658,7698,0
2008-09-19,7.0419,7.0419,6.5138,6.5138,5682,0
2008-09-22,6.6898,7.7107,6.6898,7.7107,3151,0
2008-09-23,7.7461,7.7461,7.0419,7.5699,4688,0
2008-09-24,7.3939,7.3939,7.3939,7.3939,7101,0
2008-09-25,7.2178,7.7461,7.0419,7.3939,610295,0
2008-09-26,7.3939,8.8021,6.1967,6.4081,11563,0
2008-09-29,6.901,7.3939,6.8519,7.3939,74013,0
2008-09-30,7.0206,7.5699,7.0206,7.5699,1772,0
2008-10-01,7.3939,7.3939,7.1829,7.2953,848,0
2008-10-02,7.1829,7.1829,7.1829,7.1829,789,0
2008-10-03,6.6898,6.6898,6.6898,6.6898,1017,0
2008-10-06,6.5138,6.6898,5.4575,5.4575,3918,0
2008-10-07,4.9644,5.6336,4.9644,5.6336,1176,0
2008-10-08,5.2814,7.0769,4.9644,7.0769,15900,0
2008-10-09,5.8446,5.8446,5.8446,5.8446,281,0
2008-10-10,5.6336,5.6336,4.7534,5.2814,3969,0
2008-10-13,4.5774,5.2884,4.2251,5.2814,3518,0
2008-10-14,5.9856,5.9856,4.4011,5.6336,1887,0
2008-10-15,4.9644,7.7461,4.9644,7.7461,4363,0
2008-10-16,5.1406,5.6336,5.1406,5.2814,28218,0
2008-10-17,5.6336,6.1967,5.6336,6.1967,18312,0
2008-10-20,6.3378,6.3378,5.9856,5.9856,2853,0
2008-10-22,5.2884,5.2884,4.9786,4.9786,9012,0
2008-10-23,6.1616,6.1616,6.1616,6.1616,711,0
2008-10-24,5.2814,5.9856,5.2814,5.9783,857,0
2008-10-27,5.2814,5.9856,5.2742,5.9856,3752,0
2008-10-28,5.9856,6.6826,5.6336,5.6336,12780,0
2008-10-29,5.6336,5.9856,5.6336,5.9856,7810,0
2008-10-31,5.9856,5.9856,5.9856,5.9856,3521,0
2008-11-03,5.9856,5.9856,5.9856,5.9856,493,0
2008-11-04,5.9856,5.9856,5.9856,5.9856,1011,0
2008-11-05,5.9856,5.9856,5.9856,5.9856,7101,0
2008-11-06,5.9856,5.9856,5.6336,5.6336,1627,0
2008-11-07,5.6336,5.9856,5.6336,5.8095,25460,0
2008-11-10,5.9856,5.9856,5.9856,5.9856,1420,0
2008-11-11,5.9502,5.9502,5.9502,5.9502,152,0
2008-11-12,5.9856,5.9927,5.9856,5.9856,1811,0
2008-11-13,5.9927,5.9927,5.9856,5.9856,8344,0
2008-11-14,6.056,6.056,5.8799,5.9856,180715,0
2008-11-17,6.056,6.6898,5.9856,6.6898,35794,0
2008-11-18,6.3378,6.6898,6.3378,6.5138,1666,0
2008-11-20,6.6898,6.6898,6.5138,6.5138,10509,0
2008-11-21,5.9856,5.9856,5.6683,5.6901,2343,0
2008-11-24,5.7039,5.7039,5.7039,5.7039,1420,0
2008-11-25,5.6336,5.6336,5.6336,5.6336,924,0
2008-11-26,6.3378,6.3378,6.3378,6.3378,1420,0
2008-12-03,5.6336,6.3378,5.6336,5.6336,6689,0
2008-12-04,6.1616,6.1616,6.1616,6.1616,1632,0
2008-12-05,5.7039,6.3378,5.7039,6.3378,3537,0
2008-12-08,6.3307,6.3378,5.7039,5.7039,5649,0
2008-12-09,6.3307,6.3307,5.7039,5.7039,351,0
2008-12-10,5.7039,5.7039,5.7039,5.7039,711,0
2008-12-11,5.6336,5.7039,5.2884,5.6336,6716,0
2008-12-12,5.6336,5.7039,5.563,5.7039,10041,0
2008-12-15,6.3378,6.3378,6.3378,6.3378,281,0
2008-12-16,5.563,5.6336,5.563,5.6336,1420,0
2008-12-17,5.7039,5.7743,5.7039,5.7743,1982,0
2008-12-18,5.7039,5.8095,5.7039,5.7393,5466,0
2008-12-19,5.7743,5.7743,5.7743,5.7743,2129,0
2008-12-22,5.7743,5.8799,5.7743,5.8799,5207,0
2008-12-23,5.8799,5.8799,5.6336,5.6336,5446,0
2008-12-24,5.6336,5.8095,5.6336,5.6336,6391,0
2008-12-26,6.1616,6.1616,5.6405,5.9856,12353,0
2008-12-29,5.8799,6.3378,5.6683,5.9856,8617,0
2008-12-30,6.3378,6.3378,5.8446,5.8446,9864,0
2008-12-31,5.8446,6.3378,5.8095,6.3378,4116,0
2009-01-02,5.8095,6.3378,5.8095,6.3378,7810,0
2009-01-05,6.3378,6.3378,5.8799,5.8872,1491,0
2009-01-07,5.8799,5.8799,5.8799,5.8799,1136,0
2009-01-14,5.9151,5.9151,5.9151,5.9151,394,0
2009-01-15,5.9502,5.9502,5.6336,5.6336,10807,0
2009-01-16,5.9151,5.9151,5.1406,5.6336,3551,0
2009-01-20,5.6336,5.6405,5.6336,5.6336,1527,0
2009-01-22,5.6336,5.8446,5.6336,5.8446,852,0
2009-01-23,5.8446,5.8446,5.8446,5.8446,351,0
2009-01-26,6.3378,6.3378,6.3378,6.3378,2696,0
2009-01-27,6.3024,6.3024,6.3024,6.3024,1185,0
2009-01-28,6.422,6.422,5.8446,5.8446,8039,0
2009-01-29,5.6336,5.6336,5.6336,5.6336,2273,0
2009-01-30,6.3378,6.3378,5.8446,5.8517,7127,0
2009-02-02,5.9151,5.9151,5.9151,5.9151,711,0
2009-02-03,5.9856,5.9856,5.7039,5.7039,12176,0
2009-02-04,5.7039,6.1616,5.6336,6.1616,25349,0
2009-02-05,5.6336,6.0912,5.6336,5.6336,14343,0
2009-02-06,5.3516,5.3516,5.3516,5.3516,152,0
2009-02-09,5.2814,5.2814,5.2814,5.2814,4789,0
2009-02-10,5.2814,5.2814,5.2814,5.2814,1775,0
2009-02-11,5.2814,5.2814,5.2814,5.2814,16450,0
2009-02-13,5.4221,5.4575,5.4221,5.4575,3196,0
2009-02-17,5.4575,5.4575,5.4575,5.4575,1501,0
2009-02-19,5.4575,5.4575,5.4575,5.4575,644,0
2009-02-20,5.2814,5.6336,5.2814,5.3871,2746,0
2009-02-23,5.6336,5.7039,5.6336,5.7039,4110,0
2009-02-24,5.9856,5.9856,5.7039,5.7039,1723,0
2009-02-25,5.7039,5.7039,5.7039,5.7039,711,0
2009-03-02,5.9856,5.9856,5.6683,5.6683,1834,0
2009-03-03,5.6683,5.6683,5.6336,5.6336,3679,0
2009-03-04,5.3516,5.563,5.3516,5.563,5617,0
2009-03-05,5.563,5.563,5.563,5.563,852,0
2009-03-06,5.4927,5.4927,5.4927,5.4927,1362,0
2009-03-09,5.6683,5.6683,5.6336,5.6336,17980,0
2009-03-10,5.8095,5.9856,5.8095,5.9856,2129,0
2009-03-11,5.4927,5.4927,5.4927,5.4927,256,0
2009-03-13,5.4575,5.4575,5.4575,5.4575,152,0
2009-03-16,5.7039,5.7039,5.7039,5.7039,21301,0
2009-03-17,5.8446,5.8446,5.8446,5.8446,852,0
2009-03-18,5.8095,6.056,5.8095,6.056,912,0
2009-03-20,5.8446,5.8446,5.8095,5.8095,993,0
2009-03-23,5.6336,6.056,5.6336,5.6336,3551,0
2009-03-25,7.7038,7.7038,5.6336,5.8095,28852,0
2009-03-26,5.8095,5.8095,5.8095,5.8095,243,0
2009-03-27,5.8095,6.1616,5.8095,5.8095,1975,0
2009-03-30,5.8095,6.1616,5.8095,6.1616,40405,0
2009-03-31,6.1616,6.1616,6.1616,6.1616,985,0
2009-04-01,7.0136,7.0136,7.0136,7.0136,303,0
2009-04-02,6.6898,6.6898,6.3378,6.3378,3693,0
2009-04-06,5.9856,5.9856,5.9856,5.9856,178,0
2009-04-07,6.6898,6.6898,5.9856,5.9856,1193,0
2009-04-08,6.3446,6.3446,6.3378,6.3378,733,0
2009-04-13,6.4433,6.4433,6.4433,6.4433,1420,0
2009-04-17,8.091,8.091,5.8165,5.8165,2632,0
2009-04-21,5.9856,5.9856,5.9856,5.9856,565,0
2009-04-23,6.8658,7.5699,6.8658,7.5699,1420,0
2009-04-27,6.6898,6.6898,6.6898,6.6898,1420,0
2009-04-29,6.3378,6.3378,5.9856,5.9856,6276,0
2009-04-30,5.9856,5.9856,5.9856,5.9856,40473,0
2009-05-04,6.3378,6.3378,5.9927,5.9927,1517,0
2009-05-05,6.6898,6.6898,6.6898,6.6898,4417,0
2009-05-06,6.3378,6.3378,6.3378,6.3378,2071,0
2009-05-07,6.3378,6.3378,6.3378,6.3378,2842,0
2009-05-08,6.5488,6.6898,6.5488,6.6898,4969,0
2009-05-11,7.0419,7.0419,7.0419,7.0419,2842,0
2009-05-12,7.3869,7.3869,7.3869,7.3869,152,0
2009-05-15,7.3939,7.3939,7.3939,7.3939,206,0
2009-05-18,6.6195,7.0488,6.6195,7.0488,3833,0
2009-05-20,7.3939,7.3939,7.3939,7.3939,391,0
2009-05-21,7.0488,7.0488,6.5842,6.5842,1562,0
2009-05-22,7.1123,7.1123,7.1123,7.1123,711,0
2009-05-27,7.1123,7.1123,7.1123,7.1123,28397,0
2009-05-28,7.3869,7.3939,7.3869,7.3939,4543,0
2009-05-29,7.7461,7.7461,7.7461,7.7461,430,0
2009-06-01,7.7461,7.753,7.3939,7.7461,2953,0
2009-06-02,8.0978,8.8021,8.0978,8.0978,31852,0
2009-06-03,8.591,8.591,8.4502,8.4502,1175,0
2009-06-05,8.591,8.591,8.591,8.591,281,0
2009-06-08,8.1404,8.4502,8.1334,8.4502,1517,0
2009-06-09,8.4502,8.4502,8.4502,8.4502,7519,0
2009-06-10,8.626,8.6405,8.626,8.6405,1845,0
2009-06-11,9.1534,10.21,9.1534,10.21,711,0
2009-06-15,9.3454,9.3454,9.3374,9.3454,1955,0
2009-06-16,9.3374,9.3374,9.3374,9.3374,1462,0
2009-06-18,8.1334,8.4502,8.0978,8.1685,7526,0
2009-06-19,8.4502,8.4571,8.4502,8.4571,565,0
2009-06-22,8.4502,8.4502,8.4502,8.4502,319,0
2009-06-25,8.9079,8.9079,8.0978,8.0978,2406,0
2009-06-26,7.9572,7.9572,7.9572,7.9572,750,0
2009-06-29,8.8021,8.8021,8.8021,8.8021,413,0
2009-06-30,10.176,10.176,7.429,8.2743,8574,0
2009-07-01,8.626,8.626,8.2743,8.3447,20540,0
2009-07-02,8.3447,8.4149,8.3447,8.3447,2219,0
2009-07-09,8.626,8.626,8.626,8.626,281,0
2009-07-13,9.1534,9.507,9.1534,9.507,2273,0
2009-07-14,9.1534,9.1534,9.1534,9.1534,319,0
2009-07-15,10.21,11.972,10.21,11.972,2273,0
2009-07-16,11.619,11.619,11.619,11.619,281,0
2009-07-17,10.738,10.738,10.738,10.738,281,0
2009-07-20,11.972,11.972,10.634,10.634,1699,0
2009-07-21,10.634,10.634,10.634,10.634,152,0
2009-07-24,10.634,10.634,10.634,10.634,281,0
2009-07-28,10.563,10.563,10.034,10.034,1409,0
2009-08-03,9.718,9.718,9.682,9.682,1562,0
2009-08-04,9.682,9.682,9.682,9.682,31967,0
2009-08-05,9.682,9.682,9.682,9.682,26919,0
2009-08-06,10.204,10.204,10.204,10.204,281,0
2009-08-07,10.034,10.034,10.034,10.034,281,0
2009-08-10,10.034,10.034,10.034,10.034,1505,0
2009-08-14,9.682,9.682,9.682,9.682,152,0
2009-08-17,9.542,9.542,9.1534,9.1534,5395,0
2009-08-18,9.3305,9.3305,9.3305,9.3305,281,0
2009-08-20,9.1534,9.1534,9.1534,9.1534,453,0
2009-08-24,9.1534,9.1601,9.1534,9.1534,993,0
2009-08-25,9.0133,9.0133,9.0133,9.0133,216,0
2009-08-28,8.8726,8.8726,8.8726,8.8726,152,0
2009-08-31,9.1534,9.1534,9.1534,9.1534,281,0
2009-09-03,8.8726,8.8726,8.8726,8.8726,281,0
2009-09-09,8.8726,8.8726,8.8726,8.8726,152,0
2009-09-17,9.3305,9.507,9.3305,9.507,1631,0
2009-09-18,9.507,9.507,9.507,9.507,1044,0
2009-09-22,8.8376,8.8376,8.8021,8.8021,565,0
2009-09-24,8.8021,8.8021,8.626,8.626,565,0
2009-10-02,8.8021,8.8021,8.8021,8.8021,152,0
2009-10-05,8.8021,8.8021,8.626,8.626,1706,0
2009-10-06,8.626,8.626,8.626,8.626,565,0
2009-10-13,8.8021,8.8021,8.8021,8.8021,281,0
2009-10-20,8.9782,8.9782,8.9782,8.9782,993,0
2009-10-21,8.8021,8.8021,8.8021,8.8021,281,0
2009-10-23,11.619,11.619,8.8376,8.8376,993,0
2009-10-26,8.8376,8.8376,8.6614,8.6614,711,0
2009-10-28,8.7318,8.9782,8.6614,8.6614,3123,0
2009-11-02,8.6614,9.858,8.6614,9.858,586,0
2009-11-03,8.6967,8.6967,8.6967,8.6967,565,0
2009-11-09,11.268,11.268,9.1534,9.1534,1791,0
2009-11-10,8.7318,8.7318,8.7318,8.7318,281,0
2009-11-12,8.7318,9.676,8.7318,9.507,1277,0
2009-11-13,8.9782,8.9782,8.9782,8.9782,610,0
2009-11-16,8.8021,9.1534,8.8021,9.1534,1087,0
2009-11-17,9.1534,9.1534,9.1534,9.1534,902,0
2009-11-18,9.1534,9.1534,9.1534,9.1534,1699,0
2009-11-19,9.1534,9.1534,9.1534,9.1534,1277,0
2009-11-20,9.1534,9.1534,8.9782,8.9782,2676,0
2009-11-23,9.1534,9.1534,8.9782,8.9782,7878,0
2009-11-24,8.8376,8.8376,8.626,8.626,3979,0
2009-11-25,8.4852,8.4852,8.4502,8.4502,2059,0
2009-11-30,8.5557,8.5557,8.5557,8.5557,430,0
2009-12-01,8.5557,8.5557,7.9219,8.2743,8466,0
2009-12-02,8.3799,8.4502,8.3799,8.4502,1420,0
2009-12-03,8.2743,8.2743,8.2743,8.2743,299,0
2009-12-04,8.3657,8.3657,8.3657,8.3657,281,0
2009-12-09,8.2743,8.2743,8.0978,8.0978,2383,0
2009-12-11,7.7813,8.4432,7.7813,8.4432,1081,0
2009-12-14,7.7813,8.0978,7.7813,8.0978,3904,0
2009-12-15,7.9219,7.9219,6.6826,6.6898,29029,0
2009-12-16,7.1123,7.1123,6.6898,7.0419,4666,0
2009-12-17,7.3939,7.5699,7.3939,7.3939,9939,0
2009-12-18,7.3939,7.3939,7.3939,7.3939,5518,0
2009-12-21,7.5699,7.5699,7.2884,7.2884,1696,0
2009-12-22,7.5699,7.5699,7.3939,7.5347,5424,0
2009-12-23,7.4644,7.4644,7.4644,7.4644,3122,0
2009-12-24,7.4997,7.4997,7.4997,7.4997,5222,0
2009-12-28,7.0769,7.1829,6.0912,6.5842,37773,0
2009-12-29,6.5138,6.5138,6.4433,6.5138,4998,0
2009-12-30,6.5138,6.6546,6.4081,6.6546,12819,0
2009-12-31,6.6546,7.0419,6.5488,7.0419,9166,0
2010-01-04,7.0419,7.0419,7.0419,7.0419,1160,0
2010-01-05,7.0419,7.0419,7.0419,7.0419,2365,0
2010-01-07,7.0769,7.2178,6.7249,6.7956,6934,0
2010-01-08,7.0419,7.1123,7.0419,7.1123,1012,0
2010-01-11,7.1829,7.1829,7.1829,7.1829,281,0
2010-01-12,7.1829,7.1829,7.1829,7.1829,430,0
2010-01-13,7.0419,7.0419,6.6898,6.6898,5104,0
2010-01-14,7.1829,7.2178,7.1755,7.2178,3482,0
2010-01-15,7.2178,7.2178,7.0419,7.0419,3122,0
2010-01-19,7.429,7.429,7.0419,7.0419,1277,0
2010-01-21,6.6898,6.7249,6.6898,6.7249,715,0
2010-01-25,6.8658,6.8658,6.8658,6.8658,529,0
2010-01-28,6.7249,7.0067,6.6898,6.6898,1740,0
2010-01-29,7.0419,7.0419,7.0419,7.0419,281,0
2010-02-01,6.6898,6.6898,6.5138,6.5138,1420,0
2010-02-03,6.9713,6.9713,6.9713,6.9713,152,0
2010-02-05,6.8658,6.8658,6.8658,6.8658,2413,0
2010-02-08,6.8658,6.9713,6.8658,6.9713,924,0
2010-02-09,6.6898,6.6898,6.5138,6.5138,1833,0
2010-02-10,6.5138,6.5138,6.5138,6.5138,536,0
2010-02-12,6.5983,6.5983,6.5983,6.5983,604,0
2010-02-16,6.5983,6.5983,6.5138,6.5488,2098,0
2010-02-18,6.5488,6.5488,6.5488,6.5488,711,0
2010-02-22,6.5488,6.5488,6.5488,6.5488,1415,0
2010-02-24,6.6898,6.7601,6.6898,6.7601,2842,0
2010-02-26,6.6546,6.6546,6.6546,6.6546,1113,0
2010-03-02,6.6898,6.6898,6.6898,6.6898,711,0
2010-03-03,6.5488,6.5488,6.5488,6.5488,1981,0
2010-03-04,6.5488,6.5488,6.5488,6.5488,852,0
2010-03-05,6.5558,6.5558,6.5558,6.5558,1642,0
2010-03-08,6.5558,6.5558,6.5558,6.5558,450,0
2010-03-11,6.6546,6.6546,6.6546,6.6546,450,0
2010-03-17,7.0419,7.0419,6.6546,6.6546,2161,0
2010-03-18,6.6195,6.6195,6.6195,6.6195,152,0
2010-03-22,7.0419,7.0419,7.0419,7.0419,152,0
2010-03-23,6.6195,6.6195,6.6195,6.6195,300,0
2010-03-25,6.6195,6.6195,6.6195,6.6195,281,0
2010-03-29,7.1123,7.2178,6.7956,6.7956,3417,0
2010-03-30,7.2178,7.2178,7.2178,7.2178,152,0
2010-03-31,7.3939,7.5347,7.2178,7.5347,3833,0
2010-04-01,7.5347,7.7461,7.5347,7.7461,3762,0
2010-04-05,7.7388,7.7388,7.7388,7.7388,1420,0
2010-04-06,7.7461,7.7461,7.3939,7.3939,1732,0
2010-04-07,7.7461,7.7461,7.5699,7.7107,2343,0
2010-04-08,7.4644,7.4644,7.4644,7.4644,11644,0
2010-04-12,7.6405,7.6405,7.6405,7.6405,7095,0
2010-04-13,7.6405,7.6758,7.5699,7.5699,5255,0
2010-04-14,7.5699,7.5699,7.3939,7.5699,4139,0
2010-04-15,7.5347,7.5347,7.5347,7.5347,1775,0
2010-04-16,7.2884,7.2884,7.1473,7.2178,1845,0
2010-04-19,7.0769,7.5347,7.0769,7.5347,1784,0
2010-04-20,7.5347,7.5347,7.2178,7.3939,24243,0
2010-04-21,7.3588,7.5699,7.0419,7.0419,5371,0
2010-04-22,6.901,6.901,6.901,6.901,2496,0
2010-04-26,6.901,6.901,6.8658,6.8658,2129,0
2010-04-28,7.0419,7.0419,6.8658,6.8658,2980,0
2010-04-29,7.1473,7.1473,6.7744,6.7744,1277,0
2010-04-30,6.6898,7.1473,6.6898,7.1473,14541,0
2010-05-05,7.0419,7.0419,7.0419,7.0419,1562,0
2010-05-06,7.1473,7.1473,6.9713,6.9713,281,0
2010-05-07,6.9361,6.9713,6.901,6.901,12688,0
2010-05-10,6.901,6.901,6.901,6.901,711,0
2010-05-11,6.901,7.1473,6.901,7.1473,1562,0
2010-05-12,7.1473,7.1473,7.0769,7.0769,3551,0
2010-05-13,7.1473,7.1473,7.0419,7.0419,16467,0
2010-05-14,6.9713,6.9713,6.9713,6.9713,1136,0
2010-05-17,7.0419,7.0419,7.0419,7.0419,1420,0
2010-05-18,7.0419,7.0419,7.0419,7.0419,1067,0
2010-05-19,6.9361,6.9361,6.9361,6.9361,519,0
2010-05-20,6.9713,6.9713,6.901,6.901,5391,0
2010-05-21,6.9361,6.9361,6.9361,6.9361,1420,0
2010-05-25,6.9437,6.9437,6.9437,6.9437,993,0
2010-05-26,7.0348,7.0348,7.0348,7.0348,13631,0
2010-05-27,7.0067,7.0348,7.0067,7.0348,8613,0
2010-05-28,7.0348,7.1473,7.0348,7.1473,4259,0
2010-06-01,7.0488,7.0488,7.0488,7.0488,1562,0
2010-06-02,7.0419,7.0419,7.0419,7.0419,565,0
2010-06-03,7.0841,7.0841,7.0841,7.0841,711,0
2010-06-09,7.0419,7.0419,7.0419,7.0419,3762,0
2010-06-10,7.1473,7.1473,7.1473,7.1473,6391,0
2010-06-11,7.0911,7.0911,7.0911,7.0911,2842,0
2010-06-14,7.0067,7.0067,6.9784,6.9784,9331,0
2010-06-15,7.0488,7.0488,7.0488,7.0488,711,0
2010-06-16,7.1123,7.1473,7.0769,7.1473,934,0
2010-06-21,7.1473,7.1473,7.1123,7.1123,1610,0
2010-06-22,7.1829,7.1829,7.1829,7.1829,4253,0
2010-06-23,7.0769,7.0769,7.0769,7.0769,1706,0
2010-06-24,7.0769,7.0769,7.0769,7.0769,3904,0
2010-06-25,7.1123,7.1123,7.1123,7.1123,29822,0
2010-06-28,7.0488,7.0488,7.0488,7.0488,281,0
2010-06-29,7.1123,7.1123,7.0488,7.1123,7952,0
2010-07-01,7.1123,7.1123,7.0488,7.0488,20306,0
2010-07-02,7.1123,7.1123,7.0488,7.0488,1252,0
2010-07-06,7.0488,7.1123,7.0488,7.1123,12922,0
2010-07-07,7.0488,7.0488,7.0488,7.0488,152,0
2010-07-08,7.1123,7.1123,7.0769,7.0769,11273,0
2010-07-09,7.0769,7.0769,7.0769,7.0769,152,0
2010-07-14,7.1473,7.1473,7.1473,7.1473,993,0
2010-07-15,7.1829,7.1829,7.1829,7.1829,281,0
2010-07-19,7.0769,7.0769,7.0769,7.0769,315,0
2010-07-20,7.0769,7.0769,7.0769,7.0769,349,0
2010-07-21,7.1755,7.1755,7.1755,7.1755,281,0
2010-07-23,7.0769,7.0841,7.0769,7.0769,3196,0
2010-07-26,7.1473,7.1473,7.1473,7.1473,11360,0
2010-07-28,7.2178,7.2529,7.2178,7.2529,3648,0
2010-07-29,7.2178,7.2884,7.2178,7.2884,1136,0
2010-07-30,7.2884,7.2884,7.2884,7.2884,1420,0
2010-08-02,7.2884,7.2884,7.2884,7.2884,281,0
2010-08-03,7.2529,7.2529,7.2178,7.2178,1562,0
2010-08-04,7.2178,7.2178,7.2178,7.2178,780,0
2010-08-05,7.2178,7.2178,7.2178,7.2178,711,0
2010-08-06,7.2248,7.2248,7.2178,7.2178,711,0
2010-08-09,7.2178,7.2529,7.2178,7.2529,1940,0
2010-08-10,7.1829,7.1829,7.1829,7.1829,10794,0
2010-08-11,7.1123,7.1123,7.1123,7.1123,2842,0
2010-08-13,7.1473,7.2529,7.1473,7.2178,10509,0
2010-08-16,7.2178,7.2529,7.2178,7.2178,2059,0
2010-08-18,7.2529,7.2529,7.2529,7.2529,3618,0
2010-08-19,7.2529,7.2529,7.2178,7.2178,1420,0
2010-08-20,7.1829,7.1829,7.0488,7.0488,1746,0
2010-08-24,7.0488,7.0488,7.0488,7.0488,152,0
2010-08-25,7.0488,7.0488,6.9645,7.0419,4297,0
2010-08-26,7.0348,7.0419,6.9361,6.9361,15480,0
2010-08-27,7.0348,7.0348,6.9361,7.0067,6918,0
2010-08-30,6.8304,6.8304,6.7601,6.7601,1956,0
2010-08-31,6.901,6.901,6.901,6.901,1420,0
2010-09-01,6.901,7.1829,6.901,7.0769,11975,0
2010-09-02,7.1123,7.3232,7.1123,7.3232,711,0
2010-09-03,7.0488,7.0488,6.8658,6.8658,1136,0
2010-09-07,7.3165,7.3232,7.3165,7.3232,1420,0
2010-09-09,6.9361,6.9361,6.6898,6.6898,2129,0
2010-09-13,6.8658,6.8658,6.6898,6.6898,3551,0
2010-09-14,6.6898,6.6898,6.6195,6.6898,10168,0
2010-09-15,6.6898,6.6898,6.6898,6.6898,3122,0
2010-09-16,6.5488,6.5488,6.5488,6.5488,3951,0
2010-09-17,6.6898,6.6898,5.2814,5.8095,83314,0
2010-09-21,5.7743,5.9856,5.6683,5.9856,21504,0
2010-09-22,5.9856,6.1967,5.9856,6.1967,4969,0
2010-09-23,6.1616,6.1967,5.8095,6.056,49415,0
2010-09-24,5.7743,5.8095,5.563,5.7393,856974,0
2010-09-27,5.7039,5.8446,5.7039,5.8446,347153,0
2010-09-28,5.7393,5.7816,5.7393,5.7743,164316,0
2010-09-29,5.7743,5.9151,5.7393,5.7743,121065,0
2010-09-30,5.7756,5.7827,5.7685,5.7756,82666,0
2010-10-01,5.7743,5.8236,5.7459,5.8165,78667,0
2010-10-04,5.8095,5.8378,5.7816,5.8095,41607,0
2010-10-05,5.8095,5.8095,5.7743,5.7953,53463,0
2010-10-06,5.8305,5.8446,5.7743,5.8446,72823,0
2010-10-07,5.8305,5.8305,5.7393,5.7532,1987,0
2010-10-08,5.7743,5.8165,5.7393,5.7671,10072,0
2010-10-11,5.8446,5.859,5.8446,5.8446,12532,0
2010-10-12,5.7743,5.8165,5.7743,5.7743,4525,0
2010-10-13,5.7459,5.7743,5.7459,5.7743,1987,0
2010-10-14,5.7393,5.8095,5.7393,5.8095,793,0
2010-10-15,5.8095,5.8305,5.7393,5.7743,42904,0
2010-10-18,5.7885,5.8095,5.7743,5.8027,32572,0
2010-10-19,5.8446,5.8446,5.8236,5.8236,1987,0
2010-10-20,5.7885,5.7953,5.7885,5.7953,2842,0
2010-10-22,5.8799,5.8799,5.8799,5.8799,152,0
2010-10-25,5.8446,5.8799,5.8165,5.8165,9355,0
2010-10-27,5.8095,5.8095,5.8095,5.8095,2698,0
2010-10-28,5.8446,5.8446,5.8027,5.8236,9799,0
2010-10-29,5.8309,5.8811,5.8309,5.8811,16946,0
2010-11-01,5.8446,5.8446,5.8165,5.8165,6744,0
2010-11-02,5.8165,5.8165,5.7885,5.7885,19883,0
2010-11-03,5.8095,5.8095,5.8027,5.8095,430,0
2010-11-04,5.8095,5.8165,5.7885,5.7885,12211,0
2010-11-05,5.8027,5.8799,5.8027,5.8799,10314,0
2010-11-08,5.8446,5.8446,5.8095,5.8236,3407,0
2010-11-09,5.8236,5.8236,5.7885,5.7953,3122,0
2010-11-10,5.7885,5.8446,5.7885,5.8446,3636,0
2010-11-11,5.8446,5.8446,5.7885,5.7885,1555,0
2010-11-15,5.8446,5.9856,5.8095,5.9502,26048,0
2010-11-16,5.9151,5.9856,5.9151,5.9856,10150,0
2010-11-17,5.9856,5.9856,5.9716,5.9783,5791,0
2010-11-18,5.9783,5.9783,5.8872,5.9716,5870,0
2010-11-19,5.9856,5.9856,5.6336,5.7039,65647,0
2010-11-22,5.711,5.8378,5.7039,5.7743,1420,0
2010-11-23,5.711,5.8378,5.7039,5.7393,4969,0
2010-11-24,5.7743,5.908,5.7743,5.908,5081,0
2010-11-26,5.9151,5.9221,5.908,5.9151,565,0
2010-11-29,5.8378,5.8378,5.8305,5.8305,993,0
2010-11-30,5.7827,5.8533,5.7048,5.7756,17469,0
2010-12-01,5.8095,5.8378,5.8095,5.8378,1067,0
2010-12-02,5.7816,5.9009,5.7743,5.9009,3528,0
2010-12-03,5.8517,5.8517,5.8517,5.8517,281,0
2010-12-06,5.8446,5.8517,5.8027,5.8446,11077,0
2010-12-07,5.9502,5.9502,5.8446,5.8446,12969,0
2010-12-08,5.8446,5.8517,5.8446,5.8446,7242,0
2010-12-09,5.9363,5.9434,5.9363,5.9434,1987,0
2010-12-10,5.9151,5.9151,5.9151,5.9151,430,0
2010-12-14,5.8446,5.8446,5.8446,5.8446,3866,0
2010-12-16,5.8818,5.9879,5.8464,5.9172,67427,0
2010-12-17,5.9783,6.0207,5.9151,6.0207,3958,0
2010-12-20,5.9783,6.0207,5.9151,5.9151,2220,0
2010-12-21,5.9502,6.0207,5.9502,6.0207,1109,0
2010-12-22,6.0207,6.1616,5.9927,6.1264,4686,0
2010-12-23,5.9644,5.9856,5.9502,5.9856,10316,0
2010-12-28,6.2107,6.2319,6.1336,6.1336,2022,0
2010-12-30,6.2657,6.3725,6.2657,6.3725,5395,0
2010-12-31,6.3302,6.3302,6.2651,6.2651,2157,0
2011-01-03,6.2672,6.2672,6.2672,6.2672,5181,0
2011-01-06,6.5065,6.5065,6.5065,6.5065,993,0
2011-01-07,6.4927,6.4927,6.2672,6.2672,2413,0
2011-01-10,6.3378,6.3378,6.3378,6.3378,281,0
2011-01-11,6.3378,6.3378,6.3378,6.3378,430,0
2011-01-13,6.2741,6.4081,6.2672,6.2672,2535,0
2011-01-14,6.2741,6.3378,6.2672,6.2882,15440,0
2011-01-19,6.4714,6.4714,6.4714,6.4714,152,0
2011-01-20,6.5065,6.5138,6.3446,6.3446,1420,0
2011-01-24,6.3446,6.6406,6.3378,6.6406,5926,0
2011-01-27,6.6755,6.6755,6.6755,6.6755,152,0
2011-01-28,6.5138,6.5138,6.4575,6.4575,694,0
2011-01-31,6.5171,6.5171,6.5171,6.5171,281,0
2011-02-01,6.6826,6.6967,6.5767,6.5767,26295,0
2011-02-02,6.3378,6.8658,6.3378,6.8658,83126,0
2011-02-03,7.1123,7.1123,6.6967,6.6967,565,0
2011-02-04,6.9645,6.9713,6.9645,6.9713,1345,0
2011-02-11,6.7249,6.7249,6.7249,6.7249,152,0
2011-02-15,6.6898,6.753,6.6898,6.753,1138,0
2011-02-17,6.9713,6.9713,6.9713,6.9713,29397,0
2011-02-22,7.0488,7.0769,7.0488,7.0769,430,0
2011-02-25,6.9152,7.0425,6.901,7.0425,1000,0
2011-03-01,7.0425,7.0425,7.0283,7.0425,3269,0
2011-03-03,7.0072,7.0354,7,7.0354,4828,0
2011-03-04,7.1133,7.1414,7.0425,7.0425,1987,0
2011-03-07,6.9224,7.0425,6.901,6.901,2981,0
2011-03-08,6.901,6.901,6.8798,6.901,4543,0
2011-03-10,6.8942,6.8942,6.8515,6.8515,281,0
2011-03-11,6.618,6.9152,6.618,6.901,69868,0
2011-03-15,7.1843,7.1843,7.1843,7.1843,276,0
2011-03-18,6.901,6.901,6.8583,6.8583,1680,0
2011-03-21,6.441,6.8728,6.441,6.7241,7773,0
2011-03-22,6.6532,6.795,6.554,6.5823,7913,0
2011-03-23,6.5686,6.5823,6.5471,6.5471,4882,0
2011-03-24,6.5471,7.1414,6.5471,6.5471,9198,0
2011-03-25,6.9152,7.4315,6.6107,7.4315,7117,0
2011-03-28,7.2831,7.9556,7.0851,7.5026,13761,0
2011-03-29,7.439,7.439,7.2547,7.262,1698,0
2011-03-30,7.4247,7.5379,7.2266,7.5379,2684,0
2011-03-31,7.5384,7.8191,7.5384,7.8191,14102,0
2011-04-01,7.7858,7.8565,7.6796,7.8352,8338,0
2011-04-04,7.8565,7.8565,7.8,7.8,1414,0
2011-04-05,7.8565,7.9556,7.7858,7.8425,16388,0
2011-04-06,7.8705,7.8919,7.8705,7.8919,1135,0
2011-04-08,7.92,7.9273,7.92,7.9273,5869,0
2011-04-11,7.8919,7.92,7.8214,7.8919,23451,0
2011-04-12,7.8919,7.9273,7.8849,7.9273,10755,0
2011-04-13,7.9273,7.9273,7.9273,7.9273,2704,0
2011-04-14,7.7858,7.9273,7.7858,7.9273,5872,0
2011-04-15,7.9131,7.9273,7.8565,7.9273,9444,0
2011-04-18,7.8919,7.9273,7.7503,7.92,3957,0
2011-04-19,7.9273,7.9273,7.8565,7.9273,9326,0
2011-04-20,7.9273,7.9273,7.6796,7.6796,18875,0
2011-04-21,7.7292,7.7715,7.6796,7.6796,8504,0
2011-04-25,7.8071,7.8071,7.6512,7.7858,9044,0
2011-04-26,7.7362,7.7643,7.6724,7.6724,7763,0
2011-04-27,7.7079,7.7148,7.6724,7.6796,17661,0
2011-04-28,7.6865,7.7008,7.6654,7.6654,8147,0
2011-04-29,7.6753,7.6753,7.6464,7.6464,900,0
2011-05-02,7.6442,7.7292,7.4958,7.7292,11077,0
2011-05-03,7.7596,7.8234,7.7026,7.7166,6217,0
2011-05-04,7.8071,7.8214,7.6936,7.7079,13728,0
2011-05-05,7.8234,7.8234,7.5103,7.6458,7566,0
2011-05-06,7.5379,7.6442,7.5379,7.5876,6642,0
2011-05-09,7.8,7.8,7.7008,7.7148,2261,0
2011-05-10,7.8071,7.8071,7.6582,7.6724,9386,0
2011-05-11,7.6172,7.8023,7.6032,7.7452,13461,0
2011-05-12,7.8778,7.8778,7.6018,7.6442,23166,0
2011-05-13,7.722,7.7503,7.623,7.722,10013,0
2011-05-16,7.722,7.722,7.722,7.722,596,0
2011-05-17,7.6299,7.7503,7.6299,7.7008,15541,0
2011-05-18,7.7079,7.7503,7.6724,7.6796,17282,0
2011-05-19,7.7503,7.7503,7.6724,7.6724,9031,0
2011-05-20,7.6597,7.738,7.6597,7.6955,3511,0
2011-05-23,7.6796,7.722,7.5876,7.5876,3145,0
2011-05-24,7.6512,7.7079,7.5734,7.5876,6741,0
2011-05-25,7.5734,7.5876,7.5453,7.5876,2247,0
2011-05-26,7.5876,7.5876,7.5379,7.5379,1111,0
2011-05-27,7.5602,7.5744,7.4536,7.4964,10279,0
2011-05-31,7.5196,7.5767,7.1045,7.2546,121985,0
2011-06-01,7.262,7.3399,7.191,7.3399,7208,0
2011-06-02,7.3399,7.4606,7.3255,7.4252,152353,0
2011-06-03,7.3613,7.3613,7.219,7.3255,38492,0
2011-06-06,7.3255,7.6032,7.2688,7.6032,12258,0
2011-06-07,7.4751,7.7523,7.3754,7.5034,67245,0
2011-06-08,7.4252,7.6883,7.1762,7.226,92495,0
2011-06-09,7.2472,7.4891,7.2472,7.3896,7683,0
2011-06-10,7.4468,7.468,7.034,7.3329,27312,0
2011-06-13,7.3682,7.3754,7.2119,7.3613,46616,0
2011-06-14,7.3613,7.3613,7.1408,7.3541,15490,0
2011-06-15,7.3399,7.482,7.1762,7.468,22471,0
2011-06-16,7.3907,7.5767,7.1974,7.4909,13792,0
2011-06-17,7.4606,7.5889,6.7141,6.9058,75216,0
2011-06-20,7.098,7.7026,6.8632,7.2332,23712,0
2011-06-21,7.0057,7.2048,6.9343,6.9769,218921,0
2011-06-22,7.0126,7.4468,6.9343,6.9913,25105,0
2011-06-23,7.034,7.1123,6.8845,6.8991,28964,0
2011-06-24,6.9417,7.3467,6.5362,6.8632,1218798,0
2011-06-27,7.3044,7.3044,6.8845,6.8991,52468,0
2011-06-28,6.9058,7.3044,6.8349,7.1123,57462,0
2011-06-29,7.2404,7.2404,6.9984,7.0839,17174,0
2011-06-30,6.9266,7.114,6.9201,7.0422,19390,0
2011-07-01,7.0767,7.3399,6.9844,7.034,36018,0
2011-07-05,6.9205,7.0481,6.9205,6.9701,31266,0
2011-07-06,6.9688,7.0402,6.8757,6.9327,25875,0
2011-07-07,6.8493,7.2757,6.7778,7.2757,159377,0
2011-07-08,7.2472,7.3185,6.9058,7.0767,30196,0
2011-07-11,7.0552,7.1691,6.9131,6.9131,11321,0
2011-07-12,6.9557,7.0481,6.9557,7.0126,6949,0
2011-07-13,7.0057,7.3185,6.9343,7.2828,11728,0
2011-07-14,7.1835,7.2543,7.0624,7.0624,9247,0
2011-07-15,7.0624,7.1264,6.9844,7.0552,15628,0
2011-07-18,7.034,7.219,7.0057,7.0767,23907,0
2011-07-19,7.076,7.162,6.9188,7.076,12530,0
2011-07-20,6.9486,7.091,6.6216,6.6855,11493,0
2011-07-21,6.7565,7.0057,6.5648,6.8277,59544,0
2011-07-22,6.8349,6.9769,6.7425,6.9058,8348,0
2011-07-25,6.856,6.856,6.5648,6.7995,270350,0
2011-07-26,6.6681,6.8685,6.6036,6.8258,83628,0
2011-07-27,6.7922,6.8493,6.7211,6.7353,29807,0
2011-07-28,6.7182,6.797,6.7182,6.797,83943,0
2011-07-29,6.747,7.033,6.747,6.89,12651,0
2011-08-01,6.8493,6.8704,6.8277,6.8632,12034,0
2011-08-02,6.8825,7.0259,6.8757,6.8757,12542,0
2011-08-03,6.9769,6.9769,6.856,6.892,8980,0
2011-08-04,6.8258,6.9327,6.6108,6.6108,47495,0
2011-08-05,6.6357,6.6855,6.4721,6.6146,15275,0
2011-08-08,6.5574,6.8632,5.8251,5.8606,30095,0
2011-08-09,5.8747,6.7851,5.4907,6.1877,33662,0
2011-08-10,6.5362,6.6926,5.5832,5.8107,26341,0
2011-08-11,5.7041,6.6286,5.6967,6.5574,24790,0
2011-08-12,6.572,6.5787,6.2232,6.4721,9477,0
2011-08-15,6.4437,6.6711,6.0524,6.3513,22078,0
2011-08-16,6.8991,6.8991,6.202,6.2944,20186,0
2011-08-17,6.2589,6.5436,6.2589,6.3513,2740,0
2011-08-18,6.4936,6.4936,5.5974,5.761,20061,0
2011-08-19,5.7882,6.11,5.5306,5.6447,24972,0
2011-08-22,5.7751,5.896,5.5475,5.7185,39766,0
2011-08-23,5.7251,5.8606,5.519,5.8463,17940,0
2011-08-24,5.8463,6.0385,5.7751,5.96,5742,0
2011-08-25,5.946,6.1522,5.8251,5.8251,17904,0
2011-08-26,5.7952,6.5464,5.7952,6.332,28961,0
2011-08-29,6.3513,6.4721,5.9674,6.3013,43645,0
2011-08-30,6.5291,6.5362,6.3301,6.4082,11993,0
2011-08-31,6.6463,6.8047,6.3803,6.4091,10189,0
2011-09-01,6.4678,6.6824,6.3459,6.4822,14245,0
2011-09-02,6.3803,6.3803,6.0062,6.0136,12951,0
2011-09-06,5.9097,6.2246,5.8383,6.0313,19950,0
2011-09-07,6.1532,6.4392,6.0603,6.3676,16466,0
2011-09-08,6.3533,6.4892,5.9311,6.0027,20002,0
2011-09-09,6.0172,6.0603,5.4375,5.5519,33536,0
2011-09-12,5.5378,5.8524,5.4877,5.6595,14179,0
2011-09-13,5.7383,6.0743,5.6162,5.6522,24958,0
2011-09-14,5.6809,6.1457,5.6809,6.1173,9438,0
2011-09-15,5.8096,6.1457,5.8026,5.9811,15254,0
2011-09-16,5.9958,6.0527,5.9024,5.9024,33236,0
2011-09-19,5.8739,6.0743,5.8669,5.9741,13873,0
2011-09-20,5.9884,6.0603,5.8669,5.9024,11260,0
2011-09-21,5.8309,5.9024,5.8309,5.8383,27008,0
2011-09-22,5.7235,6.0743,5.6595,5.7235,16940,0
2011-09-23,6.0956,6.5395,5.7235,6.4822,31647,0
2011-09-26,6.4606,6.6824,6.3033,6.5821,11132,0
2011-09-27,6.5395,6.7111,6.4178,6.575,25368,0
2011-09-28,6.6397,6.7611,6.4034,6.4392,24837,0
2011-09-29,6.5464,6.9688,6.4606,6.7254,32111,0
2011-09-30,6.6536,6.9416,6.5241,6.7114,20690,0
2011-10-03,6.6538,6.6824,6.4392,6.4392,46343,0
2011-10-04,6.3892,6.9541,6.3747,6.8825,36567,0
2011-10-05,6.747,6.9402,6.6251,6.8542,7732,0
2011-10-06,6.8685,6.8685,6.6036,6.7325,118121,0
2011-10-07,6.6897,6.8398,6.5682,6.6321,23410,0
2011-10-10,6.6538,6.7611,6.5106,6.7611,21252,0
2011-10-11,6.7038,6.8685,6.7038,6.8542,7779,0
2011-10-12,6.9756,6.9756,6.8039,6.9471,11570,0
2011-10-13,6.9042,6.9756,6.8039,6.9756,7342,0
2011-10-14,6.9756,6.9756,6.9615,6.9756,17314,0
2011-10-17,6.9541,6.9541,6.6251,6.6609,10869,0
2011-10-18,6.6397,6.9402,6.6397,6.9256,13652,0
2011-10-19,6.9327,6.9688,6.6824,6.7182,12692,0
2011-10-20,6.6251,6.7397,6.5464,6.6609,24106,0
2011-10-21,6.8111,6.9756,6.6752,6.8757,15782,0
2011-10-24,6.8685,6.9256,6.6251,6.9256,14004,0
2011-10-25,6.8407,6.8407,6.6249,6.6681,13609,0
2011-10-26,6.6824,6.8111,6.575,6.7325,75399,0
2011-10-27,6.8685,7.0116,6.8685,7.0116,43339,0
2011-10-28,6.9688,7.0402,6.8471,7.0116,10180,0
2011-10-31,6.9341,6.9341,6.7039,6.7039,6485,0
2011-11-01,6.5456,6.7691,6.5456,6.5456,20031,0
2011-11-02,6.6538,6.8471,6.6251,6.6681,15978,0
2011-11-03,6.6681,6.9632,6.5601,6.9127,16568,0
2011-11-04,6.8622,6.8622,6.74,6.8263,2482,0
2011-11-07,6.6824,6.7755,6.6251,6.7111,1644,0
2011-11-08,6.5968,6.8825,6.5464,6.8258,12703,0
2011-11-09,6.6898,6.9052,6.5456,6.5528,28534,0
2011-11-10,6.6394,6.7474,6.6318,6.7039,4954,0
2011-11-11,6.7038,6.9471,6.6182,6.9402,15495,0
2011-11-14,6.9471,6.9688,6.747,6.9113,14612,0
2011-11-15,6.9113,6.9973,6.7254,6.9541,7526,0
2011-11-16,6.9541,7.0187,6.797,6.797,9932,0
2011-11-17,6.6108,6.9402,6.5895,6.6609,14581,0
2011-11-18,6.6179,6.6536,6.6179,6.6394,7746,0
2011-11-21,6.6609,6.6609,6.5464,6.5464,46536,0
2011-11-22,6.6108,6.6108,6.5464,6.5464,6413,0
2011-11-23,6.5464,6.6182,6.4749,6.5395,23237,0
2011-11-25,6.5098,6.5891,6.5028,6.5528,10592,0
2011-11-28,6.6824,6.7537,6.5535,6.7325,21696,0
2011-11-29,6.7325,6.7397,6.5106,6.5106,50703,0
2011-11-30,6.7336,7.5147,6.6539,7.4135,35092,0
2011-12-01,6.9416,6.9416,6.5456,6.5456,31779,0
2011-12-02,6.6179,6.7832,6.5891,6.7832,7899,0
2011-12-05,6.7904,7.1573,6.7832,7.1211,16070,0
2011-12-06,7.0925,7.1069,6.9052,7.0638,9799,0
2011-12-07,7.0063,7.0565,6.9052,7.0492,9948,0
2011-12-08,6.9632,7.0925,6.6752,6.6752,15940,0
2011-12-09,6.8333,7.0995,6.8333,7.0565,11451,0
2011-12-12,6.9632,6.9632,6.6898,6.74,8830,0
2011-12-13,6.8622,6.9416,6.5963,6.5963,9746,0
2011-12-14,6.6318,6.7616,6.6104,6.7185,13359,0
2011-12-15,6.7977,6.8837,6.5816,6.8837,9405,0
2011-12-16,6.8985,6.9052,6.6463,6.7977,79343,0
2011-12-19,6.9416,6.9416,6.6249,6.6463,13639,0
2011-12-20,6.7759,6.9201,6.6536,6.7616,29398,0
2011-12-21,6.7616,6.8407,6.6536,6.7904,88627,0
2011-12-22,6.8407,7.0063,6.7185,6.9632,26805,0
2011-12-23,6.9772,6.9917,6.7616,6.9917,7074,0
2011-12-27,7.078,7.078,6.7542,6.9847,3252,0
2011-12-28,6.9847,6.9847,6.6536,6.6969,8542,0
2011-12-29,6.6969,7.0063,6.6969,6.9917,12337,0
2011-12-30,6.9632,7.0854,6.6536,6.6609,12006,0
2012-01-03,6.8333,7.1862,6.8333,7.1285,10581,0
2012-01-04,7.0565,7.1646,7.0565,7.0925,11144,0
2012-01-05,7.1931,7.1931,7.0492,7.1573,6654,0
2012-01-06,7.0492,7.15,7.0422,7.0422,9857,0
2012-01-09,7.1211,7.1211,6.8696,7.0205,6395,0
2012-01-10,7.1211,7.1646,7.0492,7.1573,7147,0
2012-01-11,7.15,7.15,7.035,7.078,5292,0
2012-01-12,7.1427,7.1427,6.9987,7.1211,2331,0
2012-01-13,6.9917,7.0422,6.9703,6.9847,6069,0
2012-01-17,7.0492,7.0638,6.8622,7.0638,9233,0
2012-01-18,6.9772,7.1646,6.9772,7.1211,4904,0
2012-01-19,7.1069,7.1069,7.0276,7.0276,385,0
2012-01-20,6.9987,7.1069,6.9987,7.1069,2850,0
2012-01-23,7.0492,7.1211,7.0422,7.0707,3871,0
2012-01-24,6.9917,7.1211,6.9052,7.1211,8728,0
2012-01-25,7.1211,7.1211,6.9416,7.114,5633,0
2012-01-26,7.0565,7.1862,7.0565,7.0995,7977,0
2012-01-27,7.1357,7.1357,7.0422,7.0492,4486,0
2012-01-30,7.0132,7.0995,6.9127,6.9201,8584,0
2012-01-31,7.0156,7.0519,6.9795,7.0374,7103,0
2012-02-01,7.1714,7.1931,6.9917,7.0492,11771,0
2012-02-02,7.0492,7.1862,6.9052,7.1211,30385,0
2012-02-03,7.1573,7.1862,7.0638,7.1862,15240,0
2012-02-06,7.1788,7.1788,7.0638,7.15,6955,0
2012-02-07,6.9485,7.1646,6.9485,7.0638,6279,0
2012-02-08,7.0492,7.078,7.0132,7.0565,1651,0
2012-02-09,7.0638,7.1788,7.0638,7.0707,3190,0
2012-02-10,7.1646,7.1646,6.9266,6.9266,2552,0
2012-02-13,7.035,7.1646,7.035,7.15,6489,0
2012-02-14,7.0854,7.0854,6.9703,6.9703,2297,0
2012-02-15,7.0565,7.1211,6.8837,6.9127,3147,0
2012-02-16,7.0854,7.15,6.9201,7.15,3397,0
2012-02-17,7.1427,7.1788,7.1427,7.15,5610,0
2012-02-21,7.0063,7.1862,6.9847,7.0205,4904,0
2012-02-22,7.1211,7.1573,7.0492,7.1211,15926,0
2012-02-23,7.1573,7.1862,7.1427,7.1862,5710,0
2012-02-24,7.1357,7.1862,7.1357,7.15,8317,0
2012-02-27,7.1211,7.1427,7.0707,7.1427,610,0
2012-02-28,6.9632,7.1357,6.9632,7.1357,1537,0
2012-02-29,7.0663,7.1604,6.9286,6.9504,7260,0
2012-03-01,6.9917,7.035,6.8551,6.8768,5024,0
2012-03-02,6.8837,6.9416,6.5171,6.5601,10505,0
2012-03-05,6.5171,6.6536,6.5098,6.6179,72828,0
2012-03-06,6.5816,6.6536,6.5816,6.5816,9736,0
2012-03-07,6.5676,6.5963,6.5456,6.5891,7181,0
2012-03-08,6.6032,6.6536,6.5241,6.6536,10992,0
2012-03-09,6.6681,6.74,6.5601,6.6609,12483,0
2012-03-12,6.5963,6.6536,6.5171,6.5171,68253,0
2012-03-13,6.5816,6.74,6.5816,6.74,8091,0
2012-03-14,6.74,6.74,6.5745,6.5816,8497,0
2012-03-15,6.5745,6.7114,6.5676,6.6463,5849,0
2012-03-16,6.5456,6.6318,6.4813,6.4881,18863,0
2012-03-19,6.5098,6.7185,6.5098,6.5676,12803,0
2012-03-20,6.5313,6.6032,6.5028,6.5241,5122,0
2012-03-21,6.5241,6.6179,6.4955,6.5241,4044,0
2012-03-22,6.5891,6.5891,6.4307,6.4813,5813,0
2012-03-23,6.4955,6.6536,6.4379,6.6318,9225,0
2012-03-26,6.6104,6.8263,6.5098,6.8192,7443,0
2012-03-27,6.5456,6.7904,6.5386,6.6318,6695,0
2012-03-28,6.6898,6.6898,6.5676,6.5891,3427,0
2012-03-29,6.5528,6.6179,6.5098,6.5528,3408,0
2012-03-30,6.6179,6.6179,6.4379,6.445,8180,0
2012-04-02,6.5891,6.8263,6.5816,6.8263,10172,0
2012-04-03,6.8205,6.9437,6.618,6.6251,7854,0
2012-04-04,6.5816,6.9145,6.5816,6.618,7444,0
2012-04-05,6.618,6.9145,6.618,6.7699,1107,0
2012-04-09,6.6463,6.7616,6.6179,6.6179,4451,0
2012-04-10,6.6032,6.6318,6.4236,6.4236,31864,0
2012-04-11,6.4881,6.5816,6.4737,6.5745,12249,0
2012-04-12,6.5456,6.7616,6.4881,6.6898,10738,0
2012-04-13,6.5601,6.5745,6.4019,6.4019,9738,0
2012-04-16,6.4379,6.6463,6.4379,6.6249,2068,0
2012-04-17,6.5743,6.7263,6.5166,6.6756,7547,0
2012-04-18,6.6394,6.6824,6.4881,6.4881,4793,0
2012-04-19,6.5816,6.6394,6.4019,6.4379,13328,0
2012-04-20,6.5599,6.6251,6.4298,6.5237,14348,0
2012-04-23,6.4737,6.6463,6.4379,6.4379,12740,0
2012-04-24,6.6249,6.6249,6.6249,6.6249,3252,0
2012-04-25,6.7039,6.7039,6.5528,6.6824,5632,0
2012-04-26,6.5816,6.6032,6.5816,6.6032,1270,0
2012-04-27,6.6033,6.7989,6.4658,6.7624,9145,0
2012-04-30,6.4737,6.6032,6.4737,6.4737,5661,0
2012-05-01,6.4733,6.618,6.3649,6.4298,39199,0
2012-05-02,6.437,6.5383,6.3937,6.4807,11024,0
2012-05-03,6.4009,6.5093,6.4009,6.4082,14278,0
2012-05-04,6.4082,6.4807,6.4009,6.4009,16303,0
2012-05-07,6.4082,6.4949,6.3649,6.3719,4640,0
2012-05-08,6.3791,6.6539,6.3791,6.5963,9746,0
2012-05-09,6.5599,6.6105,6.4949,6.4949,6328,0
2012-05-10,6.5743,6.6105,6.5093,6.5891,994,0
2012-05-11,6.5166,6.6105,6.4225,6.5526,8830,0
2012-05-14,6.4807,6.5743,6.4658,6.5022,13634,0
2012-05-15,6.5166,6.6397,6.4009,6.4009,10545,0
2012-05-16,6.4443,6.5309,6.3791,6.3791,7499,0
2012-05-17,6.4225,6.4658,6.3286,6.3286,17192,0
2012-05-18,6.3069,6.3719,6.3069,6.3286,18991,0
2012-05-21,6.4733,6.4733,6.3866,6.4733,6761,0
2012-05-22,6.5309,6.618,6.3575,6.3575,5876,0
2012-05-23,6.3431,6.5743,6.3286,6.3649,13860,0
2012-05-24,6.4009,6.5599,6.3286,6.4875,10337,0
2012-05-25,6.4515,6.5093,6.3575,6.3575,5760,0
2012-05-29,6.4298,6.4875,6.4009,6.4807,4370,0
2012-05-30,6.4443,6.4658,6.3286,6.3358,8923,0
2012-05-31,6.3719,6.5093,6.2996,6.4658,50722,0
2012-06-01,6.3358,6.4733,6.2851,6.2851,12542,0
2012-06-04,6.3286,6.3286,6.2564,6.2996,23559,0
2012-06-05,6.2781,6.4807,6.22,6.4733,37802,0
2012-06-06,6.3937,6.5093,6.2924,6.5022,10341,0
2012-06-07,6.5743,6.5743,6.314,6.5166,21368,0
2012-06-08,6.4589,6.5599,6.4443,6.5599,8825,0
2012-06-11,6.5891,6.6033,6.3358,6.5093,25928,0
2012-06-12,6.5093,6.5093,6.3358,6.5093,43601,0
2012-06-13,6.3358,6.5093,6.3358,6.3866,19218,0
2012-06-14,6.437,6.4875,6.314,6.4807,7585,0
2012-06-15,6.3937,6.5453,6.3937,6.5453,26824,0
2012-06-18,6.4807,6.5816,6.3866,6.5599,9261,0
2012-06-19,6.5093,6.5816,6.4009,6.5816,14447,0
2012-06-20,6.5526,6.5891,6.4733,6.5453,1378,0
2012-06-21,6.4733,6.6105,6.2345,6.2345,16766,0
2012-06-22,6.314,7.4641,6.314,7.1604,235912,0
2012-06-25,6.8852,7.0519,6.8784,6.9795,16117,0
2012-06-26,6.9867,7.0374,6.9145,7.03,9784,0
2012-06-27,7.0734,7.0734,6.9069,7.0519,8779,0
2012-06-28,6.9795,6.994,6.922,6.922,7325,0
2012-06-29,7.0734,7.0734,6.9595,7.0156,24142,0
2012-07-02,7.0229,7.0734,6.9504,7.0663,19218,0
2012-07-03,7.0519,7.1098,7.0446,7.1098,18607,0
2012-07-05,7.1532,7.1604,6.8563,7.0592,13511,0
2012-07-06,6.9652,7.0807,6.8563,6.9,28162,0
2012-07-09,6.4733,6.9069,6.4733,6.8494,30198,0
2012-07-10,6.8784,6.9361,6.7624,6.8637,9031,0
2012-07-11,6.8421,6.8928,6.8131,6.8711,6694,0
2012-07-12,6.7915,6.8348,6.7624,6.8059,7996,0
2012-07-13,6.8131,6.9504,6.8131,6.9504,10397,0
2012-07-16,6.9069,6.9069,6.7989,6.8421,1936,0
2012-07-17,6.8784,7.0879,6.7624,7.0879,15631,0
2012-07-18,7.0734,7.0734,6.8205,7.0519,24617,0
2012-07-19,6.9652,7.03,6.9145,6.9145,29910,0
2012-07-20,6.8711,7.0374,6.7408,6.7482,10946,0
2012-07-23,6.7624,6.8711,6.5237,6.5237,14011,0
2012-07-24,6.6033,6.9577,6.4589,6.6105,6457,0
2012-07-25,6.6975,6.6975,6.3719,6.3719,36036,0
2012-07-26,6.5093,6.755,6.5093,6.6756,27171,0
2012-07-27,6.6756,6.7046,6.314,6.5599,21956,0
2012-07-30,6.6251,6.7046,6.4515,6.5383,3228,0
2012-07-31,6.5093,6.8276,6.2851,6.4153,33837,0
2012-08-01,6.437,6.7263,6.3575,6.3575,35772,0
2012-08-02,6.3069,6.8022,6.3069,6.4225,16108,0
2012-08-03,6.5309,6.683,6.5093,6.5816,25342,0
2012-08-06,6.5816,6.6539,6.5383,6.6251,14801,0
2012-08-07,6.6612,6.7482,6.4515,6.6466,13368,0
2012-08-08,6.6105,6.6685,6.5166,6.5743,9153,0
2012-08-09,6.5674,6.7263,6.5526,6.7046,13467,0
2012-08-10,6.6756,6.9399,6.5132,6.5599,21552,0
2012-08-13,6.6612,6.8852,6.5383,6.6033,15573,0
2012-08-14,6.6539,6.7989,6.6539,6.7336,9953,0
2012-08-15,6.7482,7.2325,6.7263,7.2325,74065,0
2012-08-16,7.1674,7.1674,6.7735,7.1532,41865,0
2012-08-17,7.0807,7.124,6.8131,7.124,13722,0
2012-08-20,7.0374,7.1532,6.9,6.9069,4826,0
2012-08-21,6.972,6.972,6.6902,6.7263,9513,0
2012-08-22,6.7915,6.9577,6.6975,6.7336,6655,0
2012-08-23,6.7624,6.9504,6.7482,6.7482,5113,0
2012-08-24,6.8276,6.9,6.7624,6.9,7464,0
2012-08-27,6.8784,6.8784,6.6975,6.7767,11003,0
2012-08-28,6.8711,7.1532,6.7767,7.124,10203,0
2012-08-29,7.1748,7.1748,6.9069,7.0011,6682,0
2012-08-30,6.9145,7.0592,6.7336,6.7336,5334,0
2012-08-31,6.8205,6.8563,6.6975,6.8421,5679,0
2012-09-04,6.8059,6.8205,6.6902,6.7841,4550,0
2012-09-05,6.7989,6.9488,6.7989,6.8131,10557,0
2012-09-06,6.8711,6.9504,6.8348,6.9504,10241,0
2012-09-07,6.9867,6.9867,6.8928,6.9867,9301,0
2012-09-10,7.0084,7.0734,6.9286,6.972,5889,0
2012-09-11,7.0446,7.0807,7.0374,7.0807,5260,0
2012-09-12,7.1024,7.1532,7.0374,7.1387,41973,0
2012-09-13,7.0919,7.1748,7.0911,7.1748,14220,0
2012-09-14,7.1748,7.1748,7.0953,7.1748,17820,0
2012-09-17,7.1963,7.1963,7.0446,7.0953,6916,0
2012-09-18,7.124,7.1963,7.0734,7.1604,2077,0
2012-09-19,7.1963,7.1963,6.9795,7.1821,8529,0
2012-09-20,7.1963,7.1963,6.9795,6.9795,4062,0
2012-09-21,7.1963,7.1963,6.8422,7.1387,30489,0
2012-09-24,7.1169,7.1963,7.0011,7.0663,12441,0
2012-09-25,7.1674,7.2325,7.0592,7.0592,24137,0
2012-09-26,7.0663,7.2253,7.0663,7.2038,10266,0
2012-09-27,7.0374,7.2181,7.0374,7.2181,3595,0
2012-09-28,7.1674,7.2253,7.0519,7.0519,8779,0
2012-10-01,7.0879,7.1892,7.0446,7.1892,2922,0
2012-10-02,7.1963,7.1963,7.124,7.1314,75536,0
2012-10-03,7.124,7.1892,7.0519,7.0953,9697,0
2012-10-04,7.1604,7.1821,7.0879,7.1748,9261,0
2012-10-05,7.1821,7.1821,7.124,7.1821,1708,0
2012-10-08,7.1314,7.2253,7.124,7.1821,5457,0
2012-10-09,7.1024,7.2253,7.0879,7.1458,8845,0
2012-10-10,7.1963,7.2253,7.1098,7.1604,3061,0
2012-10-11,7.2253,7.2253,7.0879,7.2181,2369,0
2012-10-12,7.1963,7.1963,7.124,7.124,7222,0
2012-10-15,7.1674,7.1674,7.0592,7.1314,8698,0
2012-10-16,7.124,7.124,6.9867,7.0663,7549,0
2012-10-17,7.0592,7.0592,6.9761,7.0592,1081,0
2012-10-18,7.0734,7.0734,6.8563,6.8563,5387,0
2012-10-19,6.9437,6.9437,6.6902,6.6975,15829,0
2012-10-22,6.7017,6.7915,6.7017,6.7915,2094,0
2012-10-23,6.755,6.755,6.6902,6.712,7065,0
2012-10-24,6.7263,6.9145,6.6902,6.712,5926,0
2012-10-25,6.7336,6.755,6.7263,6.7408,1574,0
2012-10-26,6.7336,6.8784,6.7192,6.7767,3398,0
2012-10-31,6.7699,7.0953,6.6902,7.0663,7468,0
2012-11-01,7.0519,7.0519,6.8059,6.9286,13693,0
2012-11-02,6.9361,7.124,6.7699,6.8784,12874,0
2012-11-05,6.7336,6.922,6.7336,6.8784,7995,0
2012-11-06,6.9577,6.9652,6.9577,6.9652,906,0
2012-11-07,6.9437,6.9437,6.6902,6.6902,7108,0
2012-11-08,6.6975,6.752,6.6902,6.6902,12568,0
2012-11-09,6.7046,6.712,6.6902,6.712,7950,0
2012-11-12,6.6902,6.8059,6.6902,6.6975,4847,0
2012-11-13,6.6902,6.755,6.6902,6.755,3270,0
2012-11-14,6.7915,6.8637,6.6902,6.7046,8338,0
2012-11-15,6.6975,6.7046,6.6902,6.7046,11676,0
2012-11-16,6.6902,6.922,6.6612,6.7046,19218,0
2012-11-19,6.7482,6.8131,6.7482,6.8131,5969,0
2012-11-20,6.8092,6.8092,6.5599,6.6539,26545,0
2012-11-21,6.6612,6.7408,6.6539,6.7408,17794,0
2012-11-23,6.7336,6.7408,6.6902,6.7408,3333,0
2012-11-26,6.6975,6.8059,6.6685,6.755,8280,0
2012-11-27,6.755,6.8563,6.6685,6.6685,6928,0
2012-11-28,6.8711,7.124,6.8711,7.0519,72002,0
2012-11-29,7.0879,7.0879,6.9437,7.0374,13413,0
2012-11-30,6.9437,7.0592,6.9437,7.0446,12865,0
2012-12-03,7.0592,7.0807,7.0156,7.0807,6480,0
2012-12-04,7.1098,7.124,7.0663,7.0663,11133,0
2012-12-05,7.124,7.124,7.0229,7.124,24796,0
2012-12-06,7.1169,7.1387,7.1169,7.124,29831,0
2012-12-07,7.1532,7.1892,7.1098,7.1892,41601,0
2012-12-10,7.1821,7.1821,7.0519,7.1748,29936,0
2012-12-11,7.1963,7.3411,7.1604,7.334,62306,0
2012-12-12,7.3411,7.3411,7.2325,7.2469,6180,0
2012-12-13,7.2759,7.3411,7.2688,7.2688,1732,0
2012-12-14,7.2541,7.4858,7.2325,7.421,28965,0
2012-12-17,7.558,7.558,7.4496,7.558,36594,0
2012-12-18,7.558,7.5943,7.4858,7.5943,15870,0
2012-12-19,7.54,7.6303,7.5326,7.5943,33154,0
2012-12-20,7.6232,7.6303,7.5796,7.6015,42040,0
2012-12-21,7.645,7.6665,7.4858,7.6303,116532,0
2012-12-24,7.6665,7.6665,7.5147,7.5147,4150,0
2012-12-26,7.5656,7.6592,7.5326,7.5724,4476,0
2012-12-27,7.6665,7.6665,7.6015,7.6377,13362,0
2012-12-28,7.6377,7.6665,7.5003,7.5003,23081,0
2012-12-31,7.2253,7.6665,7.2253,7.6665,6014,0
2013-01-02,7.7027,7.7389,7.6015,7.6955,223320,0
2013-01-03,7.6955,7.7389,7.6811,7.7389,39175,0
2013-01-04,7.7389,7.7389,7.547,7.6811,9449,0
2013-01-07,7.6377,7.7677,7.5943,7.6739,14229,0
2013-01-08,7.7027,7.7607,7.6015,7.6955,5906,0
2013-01-09,7.7389,7.9559,7.6377,7.9197,73688,0
2013-01-10,7.8837,7.9632,7.7677,7.9632,76830,0
2013-01-11,7.9775,7.9921,7.775,7.9197,84551,0
2013-01-14,7.8547,8.0282,7.8256,7.9342,142900,0
2013-01-15,7.9775,7.9851,7.9342,7.9342,13507,0
2013-01-16,7.9413,7.9559,7.8619,7.8619,13429,0
2013-01-17,7.8111,7.9125,7.8111,7.9053,4364,0
2013-01-18,7.8691,7.9197,7.8402,7.9125,15850,0
2013-01-22,7.8619,7.9053,7.8473,7.9053,3799,0
2013-01-23,7.8978,7.9921,7.8185,7.8837,29587,0
2013-01-24,7.9775,8.0282,7.9342,8.0282,21264,0
2013-01-25,8.0496,8.1295,7.9992,8.1222,3778,0
2013-01-28,8.1295,8.2815,8.1295,8.2381,28006,0
2013-01-29,8.209,8.2452,8.1149,8.2307,7023,0
2013-01-30,8.2235,8.2452,8.0573,8.2381,7355,0
2013-01-31,8.2381,8.2452,8.1222,8.2163,7819,0
2013-02-01,8.2452,8.2815,8.2018,8.2669,21866,0
2013-02-04,8.2018,8.2815,8.2018,8.2452,25853,0
2013-02-05,8.2523,8.3897,8.2452,8.3825,124468,0
2013-02-06,8.3681,8.4261,8.3537,8.4117,73429,0
2013-02-07,8.4261,8.462,8.2815,8.4403,44928,0
2013-02-08,8.4403,8.4985,8.3175,8.462,28626,0
2013-02-11,8.4551,8.462,8.3318,8.4261,4818,0
2013-02-12,8.462,8.462,8.4187,8.4187,17138,0
2013-02-13,8.4261,8.4985,8.3897,8.4766,42165,0
2013-02-14,8.4985,8.6431,8.4985,8.6358,138804,0
2013-02-15,8.6431,10.661,8.397,9.1766,535746,0
2013-02-19,9.2202,9.4037,9.1838,9.2463,15162,0
2013-02-20,9.1838,9.1838,8.8167,9.019,98064,0
2013-02-21,9.019,9.019,8.8383,8.9321,34708,0
2013-02-22,8.9754,9.0044,8.8454,9.0044,8231,0
2013-02-25,9.0262,9.0482,8.7151,8.9321,17991,0
2013-02-26,8.9105,8.9105,8.8096,8.8673,20022,0
2013-02-27,8.8962,9.0044,8.8962,8.9105,8457,0
2013-02-28,8.9105,9.0044,8.9033,8.9033,23582,0
2013-03-01,8.9251,9.019,8.9033,8.9537,7174,0
2013-03-04,8.9614,9.0776,8.9614,9.0776,72428,0
2013-03-05,9.0776,9.0776,8.9682,9.019,96058,0
2013-03-06,8.9896,9.0776,8.9682,9.0558,50560,0
2013-03-07,9.0776,9.0776,8.9754,9.0262,23893,0
2013-03-08,9.0776,9.0776,9.0123,9.0123,20984,0
2013-03-11,9.019,9.0776,9.0044,9.0262,43352,0
2013-03-12,9.0262,9.2202,9.0262,9.1213,13201,0
2013-03-13,9.1766,9.1766,9.1766,9.1766,967,0
2013-03-14,9.2061,9.2061,9.1136,9.1838,5928,0
2013-03-15,9.162,9.3731,9.1347,9.1838,44826,0
2013-03-18,9.1838,9.1838,9.1278,9.1278,17957,0
2013-03-19,9.1699,9.2132,9.1278,9.1915,37166,0
2013-03-20,9.2202,9.2576,9.1838,9.2498,21829,0
2013-03-21,9.1766,9.2424,9.162,9.2424,2844,0
2013-03-22,9.2132,9.2279,9.141,9.2279,3332,0
2013-03-25,9.2498,9.2498,9.1699,9.2356,2615,0
2013-03-26,9.2202,9.2202,9.1136,9.1915,4820,0
2013-03-27,9.1486,9.2498,9.1486,9.2061,54161,0
2013-03-28,9.2356,9.2498,9.2356,9.2498,16245,0
2013-04-01,9.2424,9.2424,9.0704,9.2356,19528,0
2013-04-02,9.2498,9.2498,9.0482,9.0558,20836,0
2013-04-03,9.0407,9.0995,8.8962,9.0407,35458,0
2013-04-04,9.1838,9.2202,9.0922,9.0995,61149,0
2013-04-05,9.2202,9.2202,9.1213,9.1486,28747,0
2013-04-08,9.1915,9.1915,9.0262,9.0922,35076,0
2013-04-09,9.0932,9.2722,9.0655,9.2172,3330067,0
2013-04-10,9.2172,9.2722,9.1992,9.2172,1312556,0
2013-04-11,9.2172,9.2356,9.1992,9.2356,225376,0
2013-04-12,9.1992,9.2453,9.1992,9.208,372328,0
2013-04-15,9.1992,9.2259,9.1449,9.208,544314,0
2013-04-16,9.208,9.208,9.0932,9.1544,392571,0
2013-04-17,9.1544,9.1544,8.9925,9.0199,517642,0
2013-04-18,9.0018,9.0292,8.8846,8.9744,262673,0
2013-04-19,8.9925,9.0474,8.9653,9.0474,378094,0
2013-04-22,9.0558,9.0655,9.0018,9.0199,261991,0
2013-04-23,9.0199,9.0474,8.9744,8.9838,176422,0
2013-04-24,8.9744,9.0378,8.9744,9.0292,333870,0
2013-04-25,9.0199,9.0558,9.0103,9.0558,271089,0
2013-04-26,9.0558,9.1108,9.0199,9.1015,246004,0
2013-04-29,9.1015,9.162,9.0932,9.1375,198475,0
2013-04-30,9.1544,9.1895,9.1015,9.1718,124195,0
2013-05-01,9.1718,9.1718,9.0655,9.0655,112523,0
2013-05-02,9.0655,9.1108,9.0655,9.0932,118598,0
2013-05-03,9.1015,9.1544,9.0558,9.1375,458332,0
2013-05-06,9.1278,9.1544,9.0932,9.1375,105489,0
2013-05-07,9.1544,9.1544,9.1278,9.1544,94104,0
2013-05-08,9.1195,9.1544,9.0292,9.0835,167310,0
2013-05-09,9.0932,9.1544,9.0747,9.1375,211231,0
2013-05-10,9.1328,9.1328,9.0558,9.0655,200447,0
2013-05-13,9.1015,9.1544,9.0932,9.1459,138158,0
2013-05-14,9.1544,9.163,9.1278,9.1544,164958,0
2013-05-15,9.1108,9.1544,9.1108,9.1278,38547,0
2013-05-16,9.1203,9.1459,9.0835,9.1015,74419,0
2013-05-17,9.1108,9.1108,9.0558,9.0655,131084,0
2013-05-20,9.0558,9.0932,9.0558,9.0747,99673,0
2013-05-21,9.0655,9.0932,9.0606,9.0835,124805,0
2013-05-22,9.0932,9.1108,9.0103,9.0835,214634,0
2013-05-23,9.0474,9.0932,9.0018,9.0282,79392,0
2013-05-24,9.0282,9.0655,9.0282,9.0558,102628,0
2013-05-28,9.0655,9.0835,9.0474,9.0835,125362,0
2013-05-29,9.0835,9.1015,9.0558,9.1015,150935,0
2013-05-30,9.1015,9.1015,9.0378,9.0474,409788,0
2013-05-31,9.0349,9.0816,9.0349,9.0625,373056,0
2013-06-03,9.0747,9.0835,9.0018,9.0655,129005,0
2013-06-04,9.0282,9.0558,8.9199,8.9474,166153,0
2013-06-05,8.9744,9.0655,8.8836,9.0103,789581,0
2013-06-06,9.0103,9.0655,8.9557,9.0558,70280,0
2013-06-07,9.0474,9.0747,9.0474,9.0655,105113,0
2013-06-10,9.0747,9.1108,9.0474,9.1108,397693,0
2013-06-11,9.0558,9.1015,9.0558,9.0835,54719,0
2013-06-12,9.1108,9.1108,9.0378,9.0558,64938,0
2013-06-13,9.0835,9.0932,9.0378,9.0655,42094,0
2013-06-14,9.0655,9.0747,9.0199,9.0378,40026,0
2013-06-17,9.0747,9.0932,9.0558,9.0932,159464,0
2013-06-18,9.0655,9.0932,9.0378,9.0747,101733,0
2013-06-19,9.0835,9.0835,9.0378,9.0474,153109,0
2013-06-20,9.0474,9.0747,9.0199,9.0558,91997,0
2013-06-21,9.0747,9.0747,9.0282,9.0474,146179,0
2013-06-24,9.0199,9.0747,9.0018,9.0747,287726,0
2013-06-25,9.0835,9.0835,9.0474,9.0747,162506,0
2013-06-26,9.0747,9.1375,9.0747,9.1278,338468,0
2013-06-27,9.1278,9.1278,9.0747,9.1203,104594,0
2013-06-28,9.1689,9.1875,9.125,9.179,2244723,0
2013-07-01,9.1459,9.1992,9.1278,9.1992,191299,0
2013-07-02,9.2182,9.3209,9.2182,9.301,300964,0
2013-07-03,9.301,9.3324,9.2473,9.3275,65563,0
2013-07-05,9.3275,9.3275,9.2731,9.3275,114706,0
2013-07-08,9.2924,9.4276,9.2828,9.4205,65397,0
2013-07-09,9.4276,9.4722,9.3917,9.4553,133188,0
2013-07-10,9.4205,9.4632,9.4007,9.4106,87846,0
2013-07-11,9.4632,9.501,9.4205,9.4722,238988,0
2013-07-12,9.4722,9.518,9.4205,9.518,270302,0
2013-07-15,9.518,9.655,9.516,9.645,184461,0
2013-07-16,9.655,9.764,9.617,9.736,174717,0
2013-07-17,9.691,9.764,9.682,9.745,99873,0
2013-07-18,9.745,9.79,9.717,9.781,156886,0
2013-07-19,9.745,9.79,9.734,9.79,123862,0
2013-07-22,9.736,9.825,9.736,9.816,66126,0
2013-07-23,9.835,10.016,9.825,9.972,232398,0
2013-07-24,9.972,9.998,9.954,9.963,183562,0
2013-07-25,9.972,9.988,9.944,9.972,98989,0
2013-07-26,9.972,10.035,9.954,10.016,89151,0
2013-07-29,10.062,10.062,9.926,9.972,119101,0
2013-07-30,10.007,10.016,9.882,9.926,91996,0
2013-07-31,9.926,10.025,9.808,9.872,68188,0
2013-08-01,9.898,9.963,9.882,9.936,85991,0
2013-08-02,9.898,9.898,9.803,9.844,73902,0
2013-08-05,9.89,9.963,9.872,9.936,55278,0
2013-08-06,9.954,9.963,9.897,9.917,57739,0
2013-08-07,9.926,9.963,9.854,9.954,52414,0
2013-08-08,9.936,9.936,9.835,9.863,47473,0
2013-08-09,9.825,9.898,9.816,9.816,37516,0
2013-08-12,9.863,9.944,9.79,9.808,109620,0
2013-08-13,9.967,10.017,9.879,9.939,128930,0
2013-08-14,9.967,9.967,9.808,9.884,47562,0
2013-08-15,9.835,9.855,9.697,9.697,66489,0
2013-08-16,9.697,9.733,9.65,9.678,59037,0
2013-08-19,9.707,9.79,9.612,9.65,49914,0
2013-08-20,9.77,9.884,9.65,9.752,47435,0
2013-08-21,9.743,9.743,9.65,9.743,79284,0
2013-08-22,9.752,9.835,9.743,9.826,58003,0
2013-08-23,9.808,9.835,9.697,9.817,61450,0
2013-08-26,9.835,9.835,9.707,9.716,29193,0
2013-08-27,9.697,9.826,9.603,9.603,140923,0
2013-08-28,9.622,9.678,9.612,9.632,30532,0
2013-08-29,9.65,9.673,9.556,9.622,166275,0
2013-08-30,9.629,9.657,9.6,9.657,72114,0
2013-09-03,9.65,9.65,9.528,9.585,74201,0
2013-09-04,9.593,9.603,9.4921,9.511,90905,0
2013-09-05,9.528,9.556,9.4722,9.502,42999,0
2013-09-06,9.511,9.511,9.4266,9.4543,99359,0
2013-09-09,9.511,9.556,9.4622,9.556,59497,0
2013-09-10,9.565,9.585,9.511,9.537,34192,0
2013-09-11,9.511,9.585,9.511,9.556,28802,0
2013-09-12,9.537,9.585,9.528,9.575,52496,0
2013-09-13,9.585,9.585,9.502,9.565,44521,0
2013-09-16,9.585,9.79,9.537,9.64,189979,0
2013-09-17,9.668,9.78,9.622,9.762,102364,0
2013-09-18,9.743,9.835,9.743,9.799,179193,0
2013-09-19,9.78,9.817,9.733,9.799,95444,0
2013-09-20,9.79,9.835,9.733,9.817,152320,0
2013-09-23,9.835,9.958,9.77,9.93,93894,0
2013-09-24,9.948,10.013,9.892,9.976,128494,0
2013-09-25,10.022,10.107,9.93,10.079,113168,0
2013-09-26,10.098,10.107,10.06,10.089,63819,0
2013-09-27,10.032,10.098,9.939,10.003,46649,0
2013-09-30,10.012,10.142,10.012,10.117,78638,0
2013-10-01,10.051,10.125,9.976,10.098,125598,0
2013-10-02,10.089,10.098,9.967,10.051,134497,0
2013-10-03,10.032,10.051,9.884,10.022,71007,0
2013-10-04,9.976,10.125,9.976,10.079,43116,0
2013-10-07,10.032,10.117,10.032,10.079,85056,0
2013-10-08,10.107,10.172,9.976,10.098,104792,0
2013-10-09,10.162,10.162,10.089,10.098,88017,0
2013-10-10,10.162,10.2,10.133,10.152,86739,0
2013-10-11,10.107,10.245,10.098,10.235,37819,0
2013-10-14,10.219,10.235,10.142,10.219,28670,0
2013-10-15,10.013,10.191,10.013,10.117,45355,0
2013-10-16,10.142,10.235,10.013,10.142,24562,0
2013-10-17,10.133,10.191,10.041,10.107,29388,0
2013-10-18,10.182,10.2,10.022,10.133,54380,0
2013-10-21,10.117,10.117,10.013,10.032,45692,0
2013-10-22,10.07,10.152,10.07,10.142,70039,0
2013-10-23,10.107,10.235,10.107,10.191,21128,0
2013-10-24,10.209,10.228,10.079,10.172,42797,0
2013-10-25,10.162,10.274,10.079,10.254,141793,0
2013-10-28,10.245,10.245,10.098,10.209,33143,0
2013-10-29,10.228,10.228,10.079,10.182,121631,0
2013-10-30,10.191,10.209,10.07,10.125,47515,0
2013-10-31,10.255,10.255,10.134,10.152,70046,0
2013-11-01,10.079,10.152,10.013,10.079,89667,0
2013-11-04,10.07,10.235,10.022,10.152,60683,0
2013-11-05,10.133,10.245,10.098,10.125,11691,0
2013-11-06,10.162,10.162,10.107,10.125,11904,0
2013-11-07,10.182,10.182,10.002,10.117,65447,0
2013-11-08,10.098,10.209,10.021,10.191,30962,0
2013-11-11,10.209,10.209,10.06,10.125,33926,0
2013-11-12,10.051,10.107,9.939,9.975,55411,0
2013-11-13,9.947,10.125,9.947,10.079,23380,0
2013-11-14,10.041,10.06,9.797,9.957,54130,0
2013-11-15,9.939,10.012,9.929,9.984,24771,0
2013-11-18,9.975,10.07,9.966,9.984,41424,0
2013-11-19,10.012,10.021,9.975,9.984,38768,0
2013-11-20,10.002,10.117,9.993,10.012,19216,0
2013-11-21,10.07,10.098,9.863,10.021,127261,0
2013-11-22,10.021,10.117,9.939,10.089,24556,0
2013-11-25,10.117,10.117,9.975,10.117,51994,0
2013-11-26,10.089,10.117,9.975,10.06,45160,0
2013-11-27,10.07,10.117,9.975,10.07,24874,0
2013-11-29,10.07,10.07,9.975,10.002,20045,0
2013-12-02,10.012,10.06,9.883,9.929,57973,0
2013-12-03,9.984,10.031,9.873,9.947,109432,0
2013-12-04,9.947,10.021,9.883,9.993,44842,0
2013-12-05,10.051,10.142,9.929,10.117,281000,0
2013-12-06,10.134,10.134,10.06,10.107,31068,0
2013-12-09,10.107,10.107,9.939,9.947,29787,0
2013-12-10,9.966,10.021,9.929,9.975,68754,0
2013-12-11,10.012,10.012,9.863,9.883,30323,0
2013-12-12,9.91,10.07,9.9,9.947,35449,0
2013-12-13,9.966,10.117,9.929,10.079,76549,0
2013-12-16,10.089,10.209,9.993,10.2,53168,0
2013-12-17,9.993,10.182,9.993,10.134,15694,0
2013-12-18,9.975,10.275,9.975,10.255,35124,0
2013-12-19,10.236,10.255,9.939,9.975,25728,0
2013-12-20,10.021,10.255,10.021,10.117,146479,0
2013-12-23,10.172,10.285,10.051,10.162,29145,0
2013-12-24,10.152,10.265,9.984,10.098,31958,0
2013-12-26,10.117,10.182,10.021,10.089,273205,0
2013-12-27,10.142,10.182,10.021,10.152,22315,0
2013-12-30,10.245,10.245,10.117,10.162,231890,0
2013-12-31,10.2,10.2,10.06,10.088,27437,0
2014-01-02,10.079,10.125,10.031,10.107,206144,0
2014-01-03,10.098,10.255,10.002,10.125,50233,0
2014-01-06,10.152,10.162,10.07,10.117,31495,0
2014-01-07,10.125,10.152,10.07,10.107,81363,0
2014-01-08,10.125,10.142,10.07,10.107,32884,0
2014-01-09,10.152,10.152,10.021,10.098,50712,0
2014-01-10,10.125,10.142,9.993,10.051,18897,0
2014-01-13,10.07,10.107,10.021,10.051,55092,0
2014-01-14,10.079,10.142,10.051,10.06,21031,0
2014-01-15,10.06,10.098,10.031,10.031,20393,0
2014-01-16,10.051,10.134,10.021,10.079,28181,0
2014-01-17,10.07,10.107,10.07,10.107,34484,0
2014-01-21,10.142,10.152,10.07,10.142,46123,0
2014-01-22,10.117,10.134,10.07,10.098,35872,0
2014-01-23,10.107,10.191,10.07,10.117,29145,0
2014-01-24,10.236,10.236,10.07,10.172,89649,0
2014-01-27,10.36,10.36,10.031,10.051,56586,0
2014-01-28,10.07,10.191,10.031,10.107,71794,0
2014-01-29,10.107,10.117,10.089,10.098,56798,0
2014-01-30,10.182,10.182,10.031,10.041,110501,0
2014-01-31,10.031,10.098,10.021,10.07,102506,0
2014-02-03,10.041,10.098,9.92,9.975,99887,0
2014-02-04,10.031,10.06,9.892,9.9,62755,0
2014-02-05,9.892,9.984,9.834,9.863,37115,0
2014-02-06,9.863,9.975,9.824,9.854,50721,0
2014-02-07,9.844,9.975,9.824,9.844,37652,0
2014-02-10,9.863,9.929,9.834,9.9,32797,0
2014-02-11,9.92,10.022,9.92,9.976,42199,0
2014-02-12,10.013,10.013,9.929,9.939,27376,0
2014-02-13,9.883,10.09,9.883,10.08,30044,0
2014-02-14,10.09,10.09,9.95,9.976,38866,0
2014-02-18,10.08,10.118,9.984,10.099,35452,0
2014-02-19,10.042,10.071,9.91,9.91,58263,0
2014-02-20,9.984,10.118,9.984,10.099,28977,0
2014-02-21,10.144,10.144,9.948,10.042,42834,0
2014-02-24,10.08,10.118,9.976,10.003,28585,0
2014-02-25,10.071,10.071,9.883,9.939,26877,0
2014-02-26,9.976,10.022,9.892,9.9,23045,0
2014-02-27,9.883,10.042,9.883,10.022,29862,0
2014-02-28,10.061,10.061,9.883,9.91,40294,0
2014-03-03,9.873,10.061,9.863,9.976,28242,0
2014-03-04,9.976,10.118,9.967,10.108,98811,0
2014-03-05,10.052,10.118,9.967,9.976,56580,0
2014-03-06,9.984,10.118,9.967,10.013,37853,0
2014-03-07,10.108,10.108,9.984,10.052,23011,0
2014-03-10,10.071,10.118,9.92,10.071,18997,0
2014-03-11,10.052,10.099,9.939,10.022,32133,0
2014-03-12,9.958,10.071,9.958,10.071,26632,0
2014-03-13,10.071,10.126,9.984,10.022,26109,0
2014-03-14,10.022,10.118,9.976,10.071,158617,0
2014-03-17,10.09,10.099,10.061,10.08,68716,0
2014-03-18,10.061,10.099,10.042,10.09,61191,0
2014-03-19,10.08,10.09,9.984,9.994,37957,0
2014-03-20,10.071,10.071,9.976,10.022,44159,0
2014-03-21,10.032,10.099,10.027,10.09,256690,0
2014-03-24,10.099,10.099,10.032,10.061,44810,0
2014-03-25,10.099,10.099,10.037,10.071,73465,0
2014-03-26,10.071,10.09,10.022,10.022,82453,0
2014-03-27,10.022,10.09,10.022,10.061,91702,0
2014-03-28,10.042,10.135,10.032,10.071,65310,0
2014-03-31,10.118,10.247,10.071,10.174,120582,0
2014-04-01,10.174,10.22,10.135,10.154,59315,0
2014-04-02,10.164,10.184,10.108,10.135,38246,0
2014-04-03,10.144,10.257,10.099,10.22,148035,0
2014-04-04,10.286,10.316,10.052,10.108,79483,0
2014-04-07,10.22,10.23,10.071,10.108,76496,0
2014-04-08,10.108,10.247,10.099,10.118,74426,0
2014-04-09,10.126,10.211,10.071,10.184,87602,0
2014-04-10,10.135,10.178,10.09,10.09,141926,0
2014-04-11,10.061,10.108,10.022,10.042,65979,0
2014-04-14,10.126,10.126,9.745,10.022,59336,0
2014-04-15,10.032,10.071,9.967,10.013,59889,0
2014-04-16,10.061,10.061,9.976,10.013,66887,0
2014-04-17,10.013,10.071,10.013,10.061,80023,0
2014-04-21,10.071,10.09,10.042,10.066,35921,0
2014-04-22,10.08,10.144,10.052,10.126,92299,0
2014-04-23,10.164,10.344,10.144,10.193,80517,0
2014-04-24,10.286,10.354,10.193,10.286,74435,0
2014-04-25,10.335,10.363,10.257,10.344,109157,0
2014-04-28,10.354,10.399,10.296,10.372,111296,0
2014-04-29,10.427,10.427,10.296,10.363,89654,0
2014-04-30,10.277,10.399,10.211,10.354,120181,0
2014-05-01,10.296,10.354,10.118,10.211,68705,0
2014-05-02,10.316,10.316,10.061,10.144,122231,0
2014-05-05,10.118,10.154,10.013,10.052,61773,0
2014-05-06,10.052,10.316,9.958,9.976,124157,0
2014-05-07,9.976,10.08,9.958,10.032,55322,0
2014-05-08,10.003,10.09,9.92,10.022,51434,0
2014-05-09,10.032,10.327,9.976,10.165,58419,0
2014-05-12,10.231,10.307,10.136,10.185,71001,0
2014-05-13,10.136,10.268,10.118,10.185,597430,0
2014-05-14,10.185,10.212,10.042,10.052,81028,0
2014-05-15,9.994,10.071,9.843,9.994,78193,0
2014-05-16,9.967,10.071,9.843,10.061,60124,0
2014-05-19,10.032,10.099,9.954,10.013,29819,0
2014-05-20,9.976,10.042,9.939,9.994,81319,0
2014-05-21,10.08,10.099,9.939,10.032,62460,0
2014-05-22,10.022,10.118,9.994,10.052,40538,0
2014-05-23,10.09,10.346,10.061,10.221,159463,0
2014-05-27,10.258,10.287,10.221,10.287,112394,0
2014-05-28,10.307,10.307,10.185,10.278,38455,0
2014-05-29,10.287,10.392,10.258,10.297,540485,0
2014-05-30,10.317,10.322,10.239,10.317,68588,0
2014-06-02,10.317,10.383,10.231,10.297,55959,0
2014-06-03,10.278,10.383,10.258,10.337,485946,0
2014-06-04,10.337,10.383,10.297,10.364,74069,0
2014-06-05,10.364,10.4,10.356,10.392,119851,0
2014-06-06,10.392,10.392,10.356,10.383,67311,0
2014-06-09,10.364,10.611,10.307,10.494,576913,0
2014-06-10,10.429,10.494,10.4,10.467,76567,0
2014-06-11,10.494,10.494,10.364,10.392,78416,0
2014-06-12,10.4,10.4,10.256,10.287,63449,0
2014-06-13,10.346,10.383,10.212,10.231,69596,0
2014-06-16,10.175,10.337,10.165,10.337,92247,0
2014-06-17,10.346,10.4,10.317,10.4,411050,0
2014-06-18,10.4,10.4,10.346,10.373,131738,0
2014-06-19,10.373,10.4,10.278,10.356,63530,0
2014-06-20,10.4,10.405,10.346,10.392,241044,0
2014-06-23,10.383,10.424,10.317,10.42,391285,0
2014-06-24,10.4,10.439,10.392,10.4,71209,0
2014-06-25,10.356,10.476,10.356,10.467,132442,0
2014-06-26,10.494,10.494,10.429,10.486,47175,0
2014-06-27,10.439,10.523,10.429,10.523,258495,0
2014-06-30,10.486,10.533,10.4,10.494,60013,0
2014-07-01,10.504,10.583,10.476,10.543,351088,0
2014-07-02,10.523,10.583,10.476,10.543,77732,0
2014-07-03,10.563,10.591,10.515,10.591,18833,0
2014-07-07,10.553,10.611,10.448,10.457,150955,0
2014-07-08,10.448,10.494,10.307,10.373,104584,0
2014-07-09,10.461,10.504,10.331,10.4,60133,0
2014-07-10,10.287,10.4,10.258,10.287,58208,0
2014-07-11,10.307,10.392,10.248,10.327,95193,0
2014-07-14,10.392,10.543,10.337,10.467,83206,0
2014-07-15,10.439,10.533,10.373,10.373,37910,0
2014-07-16,10.4,10.543,10.337,10.356,55633,0
2014-07-17,10.287,10.42,10.212,10.268,59400,0
2014-07-18,10.307,10.439,10.258,10.4,62390,0
2014-07-21,10.4,10.439,10.356,10.364,71581,0
2014-07-22,10.364,10.448,10.364,10.392,68250,0
2014-07-23,10.383,10.486,10.383,10.392,41454,0
2014-07-24,10.42,10.448,10.4,10.41,34199,0
2014-07-25,10.346,10.41,10.346,10.383,69168,0
2014-07-28,10.4,10.42,10.307,10.327,53700,0
2014-07-29,10.373,10.467,10.356,10.392,43968,0
2014-07-30,10.4,10.475,10.317,10.41,42966,0
2014-07-31,10.337,10.41,10.327,10.356,218109,0
2014-08-01,10.356,10.4,10.185,10.221,81386,0
2014-08-04,10.268,10.327,10.212,10.231,80775,0
2014-08-05,10.221,10.364,10.212,10.278,53337,0
2014-08-06,10.278,10.337,10.231,10.307,179740,0
2014-08-07,10.287,10.4,10.268,10.278,46052,0
2014-08-08,10.258,10.346,10.239,10.297,44381,0
2014-08-11,10.364,10.494,10.337,10.467,44381,0
2014-08-12,10.41,10.543,10.41,10.504,151633,0
2014-08-13,10.504,10.591,10.4,10.543,691840,0
2014-08-14,10.533,10.583,10.523,10.533,46594,0
2014-08-15,10.563,10.563,10.355,10.514,52593,0
2014-08-18,10.523,10.523,10.439,10.476,62940,0
2014-08-19,10.476,10.476,10.355,10.363,30720,0
2014-08-20,10.326,10.345,10.183,10.22,45298,0
2014-08-21,10.22,10.355,10.211,10.336,46440,0
2014-08-22,10.326,10.405,10.22,10.277,50966,0
2014-08-25,10.345,10.41,10.277,10.336,22100,0
2014-08-26,10.326,10.41,10.277,10.306,54829,0
2014-08-27,10.345,10.429,10.173,10.257,72048,0
2014-08-28,10.143,10.301,10.088,10.22,72008,0
2014-08-29,10.211,10.41,10.193,10.267,401665,0
2014-09-02,10.316,10.448,10.296,10.448,51038,0
2014-09-03,10.448,10.448,10.116,10.183,62270,0
2014-09-04,10.183,10.306,10.183,10.183,47101,0
2014-09-05,10.183,10.306,10.183,10.267,48319,0
2014-09-08,10.296,10.448,10.286,10.382,61902,0
2014-09-09,10.4,10.448,10.296,10.4,131849,0
2014-09-10,10.372,10.494,10.372,10.457,61310,0
2014-09-11,10.4,10.467,10.4,10.439,32582,0
2014-09-12,10.448,10.494,10.296,10.41,44917,0
2014-09-15,10.363,10.467,10.326,10.4,44684,0
2014-09-16,10.41,10.476,10.373,10.42,69920,0
2014-09-17,10.448,10.453,10.382,10.429,95190,0
2014-09-18,10.439,10.448,10.395,10.439,46900,0
2014-09-19,10.439,10.494,10.128,10.22,537641,0
2014-09-22,10.22,10.306,10.143,10.163,79496,0
2014-09-23,10.153,10.23,10.03,10.05,62495,0
2014-09-24,10.153,10.345,10.088,10.316,79848,0
2014-09-25,10.163,10.4,10.163,10.382,70757,0
2014-09-26,10.363,10.494,10.363,10.448,66831,0
2014-09-29,10.355,10.448,10.345,10.42,86714,0
2014-09-30,10.42,10.467,10.125,10.163,146697,0
2014-10-01,10.193,10.247,10.088,10.173,61654,0
2014-10-02,10.173,10.326,10.143,10.286,29380,0
2014-10-03,10.391,10.439,10.267,10.326,31540,0
2014-10-06,10.316,10.363,10.211,10.211,23710,0
2014-10-07,10.143,10.276,10.143,10.173,38621,0
2014-10-08,10.163,10.345,10.125,10.296,76520,0
2014-10-09,10.257,10.286,10.153,10.153,50960,0
2014-10-10,10.143,10.296,10.143,10.22,44355,0
2014-10-13,10.23,10.345,10.183,10.316,58270,0
2014-10-14,10.345,10.355,10.286,10.355,1265529,0
2014-10-15,10.316,10.391,10.257,10.382,95163,0
2014-10-16,10.372,10.494,10.277,10.486,103447,0
2014-10-17,10.523,10.543,10.448,10.494,80538,0
2014-10-20,10.439,10.543,10.439,10.533,90603,0
2014-10-21,10.543,10.591,10.457,10.563,70654,0
2014-10-22,10.457,10.583,10.457,10.494,44647,0
2014-10-23,10.543,10.639,10.543,10.601,57774,0
2014-10-24,10.611,10.639,10.553,10.611,50275,0
2014-10-27,10.41,10.647,10.41,10.563,32316,0
2014-10-28,10.62,10.666,10.558,10.647,76817,0
2014-10-29,10.63,10.657,10.591,10.639,50583,0
2014-10-30,10.63,10.686,10.583,10.63,67658,0
2014-10-31,10.733,10.78,10.676,10.77,87668,0
2014-11-03,10.78,10.78,10.751,10.78,41615,0
2014-11-04,10.733,10.78,10.723,10.77,25529,0
2014-11-05,10.78,10.8,10.751,10.77,44413,0
2014-11-06,10.751,10.82,10.746,10.78,48678,0
2014-11-07,10.828,10.828,10.626,10.828,65303,0
2014-11-10,10.828,10.828,10.723,10.828,35457,0
2014-11-11,10.828,10.876,10.79,10.857,36754,0
2014-11-12,10.8,10.876,10.8,10.876,27593,0
2014-11-13,10.876,10.895,10.838,10.876,49060,0
2014-11-14,10.857,10.925,10.848,10.866,30324,0
2014-11-17,10.76,10.974,10.76,10.838,45667,0
2014-11-18,10.895,10.964,10.723,10.876,55320,0
2014-11-19,10.828,10.876,10.591,10.6,17493,0
2014-11-20,10.552,10.76,10.542,10.733,20102,0
2014-11-21,10.848,10.866,10.646,10.705,47363,0
2014-11-24,10.79,10.838,10.676,10.77,19601,0
2014-11-25,10.8,10.876,10.676,10.705,23783,0
2014-11-26,10.742,10.78,10.686,10.78,57574,0
2014-11-28,10.876,10.925,10.676,10.686,32338,0
2014-12-01,10.695,10.82,10.656,10.715,27485,0
2014-12-02,10.695,10.78,10.676,10.76,36415,0
2014-12-03,10.733,10.77,10.646,10.666,33913,0
2014-12-04,10.686,10.82,10.591,10.646,21328,0
2014-12-05,10.629,10.886,10.629,10.828,34262,0
2014-12-08,10.838,10.876,10.667,10.742,39757,0
2014-12-09,10.656,10.934,10.638,10.934,36620,0
2014-12-10,10.876,10.974,10.848,10.857,54770,0
2014-12-11,10.886,10.934,10.815,10.905,21362,0
2014-12-12,10.838,10.838,10.591,10.656,51020,0
2014-12-15,10.695,10.715,10.418,10.457,43379,0
2014-12-16,10.255,10.676,9.559,10.447,44946,0
2014-12-17,10.437,10.591,10.343,10.562,80108,0
2014-12-18,10.619,10.82,10.398,10.715,65848,0
2014-12-19,10.676,10.974,10.676,10.838,398382,0
2014-12-22,10.905,10.974,10.81,10.954,30969,0
2014-12-23,10.79,10.974,10.79,10.905,39380,0
2014-12-24,10.944,10.944,10.8,10.838,9468,0
2014-12-26,10.876,10.974,10.876,10.954,16844,0
2014-12-29,10.974,10.974,10.886,10.964,39620,0
2014-12-30,10.974,11.023,10.915,10.964,24806,0
2014-12-31,10.974,10.974,10.848,10.925,47910,0
2015-01-02,10.974,10.974,10.77,10.895,20773,0
2015-01-05,10.876,10.974,10.82,10.828,36106,0
2015-01-06,10.857,10.866,10.715,10.733,23256,0
2015-01-07,10.82,10.857,10.7,10.751,27574,0
2015-01-08,10.857,10.876,10.751,10.876,19057,0
2015-01-09,10.848,10.876,10.78,10.78,13146,0
2015-01-12,10.79,10.828,10.572,10.591,27331,0
2015-01-13,10.666,10.8,10.542,10.591,36306,0
2015-01-14,10.503,10.666,10.493,10.503,29988,0
2015-01-15,10.475,10.715,10.398,10.475,39679,0
2015-01-16,10.437,10.705,10.38,10.619,278478,0
2015-01-20,10.582,10.77,10.562,10.666,31275,0
2015-01-21,10.619,10.8,10.552,10.723,49818,0
2015-01-22,10.705,10.876,10.629,10.876,58641,0
2015-01-23,10.857,10.876,10.79,10.866,50398,0
2015-01-26,10.828,10.876,10.686,10.828,25772,0
2015-01-27,10.81,10.81,10.705,10.742,29036,0
2015-01-28,10.742,10.78,10.656,10.656,36530,0
2015-01-29,10.619,10.82,10.61,10.81,32527,0
2015-01-30,10.733,10.828,10.656,10.686,80071,0
2015-02-02,10.656,10.876,10.631,10.751,91003,0
2015-02-03,10.77,10.876,10.77,10.828,66990,0
2015-02-04,10.866,10.876,10.81,10.848,56675,0
2015-02-05,10.742,10.974,10.742,10.974,44602,0
2015-02-06,10.974,11.104,10.964,10.974,37800,0
2015-02-09,10.999,11.164,10.999,11.038,36465,0
2015-02-10,11.144,11.164,10.98,11.105,38502,0
2015-02-11,11.067,11.164,11.038,11.067,18150,0
2015-02-12,11.115,11.115,10.974,11.028,40657,0
2015-02-13,11.009,11.115,10.989,11.067,26710,0
2015-02-17,11.038,11.095,11.018,11.057,27418,0
2015-02-18,11.018,11.086,10.954,11.018,39995,0
2015-02-19,11.018,11.086,10.886,10.954,56693,0
2015-02-20,10.999,11.105,10.886,11.048,43040,0
2015-02-23,10.989,11.067,10.934,11.038,32517,0
2015-02-24,11.009,11.115,10.939,11.067,57237,0
2015-02-25,11.095,11.115,10.999,11.028,45145,0
2015-02-26,10.989,11.164,10.989,11.115,20940,0
2015-02-27,11.048,11.154,11.028,11.076,15710,0
2015-03-02,11.048,11.164,11.048,11.135,17012,0
2015-03-03,11.076,11.144,11.057,11.057,16594,0
2015-03-04,11.028,11.144,10.999,11.048,24108,0
2015-03-05,11.076,11.164,10.954,11.067,22228,0
2015-03-06,10.98,11.144,10.98,11.038,24212,0
2015-03-09,11.057,11.164,11.038,11.076,24943,0
2015-03-10,11.115,11.125,10.989,11.048,27656,0
2015-03-11,11.067,11.115,10.999,11.018,22750,0
2015-03-12,11.018,11.546,11.018,11.403,48841,0
2015-03-13,11.433,11.442,11.269,11.306,6991,0
2015-03-16,11.49,11.498,11.315,11.433,16594,0
2015-03-17,11.403,11.413,11.259,11.334,14507,0
2015-03-18,11.315,11.498,11.315,11.49,49468,0
2015-03-19,11.462,11.498,11.462,11.498,20142,0
2015-03-20,11.518,11.93,11.49,11.681,117404,0
2015-03-23,11.623,11.681,11.462,11.546,42370,0
2015-03-24,11.498,11.573,11.413,11.49,15550,0
2015-03-25,11.49,11.556,11.334,11.344,29117,0
2015-03-26,11.354,11.423,11.194,11.364,13566,0
2015-03-27,11.374,11.413,11.135,11.164,23064,0
2015-03-30,11.115,11.324,10.974,11.086,30890,0
2015-03-31,11.038,11.174,10.954,11.018,70668,0
2015-04-01,11.095,11.593,11.018,11.564,36840,0
2015-04-02,11.498,11.642,11.413,11.546,23796,0
2015-04-06,11.481,11.564,11.374,11.393,19515,0
2015-04-07,11.354,11.49,11.213,11.472,31212,0
2015-04-08,11.583,11.583,11.433,11.442,36943,0
2015-04-09,11.623,11.623,11.297,11.546,14001,0
2015-04-10,11.536,11.546,11.498,11.536,15446,0
2015-04-13,11.546,11.642,11.536,11.536,20976,0
2015-04-14,11.556,11.564,11.452,11.527,28282,0
2015-04-15,11.527,11.633,11.527,11.613,20494,0
2015-04-16,11.613,11.681,11.603,11.633,37693,0
2015-04-17,11.573,11.623,11.442,11.442,26507,0
2015-04-20,11.652,11.652,11.472,11.642,13710,0
2015-04-21,11.786,11.786,11.593,11.593,8617,0
2015-04-22,11.593,11.642,11.564,11.613,11468,0
2015-04-23,11.573,11.642,11.573,11.642,13254,0
2015-04-24,11.623,11.803,11.593,11.633,19098,0
2015-04-27,11.593,11.786,11.334,11.508,25985,0
2015-04-28,11.518,11.757,11.518,11.739,16175,0
2015-04-29,11.652,11.882,11.593,11.593,16594,0
2015-04-30,11.652,11.652,11.334,11.472,63557,0
2015-05-01,11.452,11.691,11.374,11.498,22544,0
2015-05-04,11.546,11.546,11.374,11.508,25882,0
2015-05-05,11.452,11.583,11.334,11.384,36319,0
2015-05-06,11.354,11.546,11.354,11.498,17745,0
2015-05-07,11.433,11.593,11.433,11.481,22076,0
2015-05-08,11.564,11.623,11.472,11.518,17846,0
2015-05-11,11.498,11.672,11.472,11.556,18784,0
2015-05-12,11.712,11.712,11.536,11.613,17746,0
2015-05-13,11.603,11.712,11.603,11.662,12574,0
2015-05-14,11.692,11.731,11.613,11.642,23902,0
2015-05-15,11.593,11.662,11.412,11.518,32115,0
2015-05-18,11.546,11.623,11.508,11.593,22089,0
2015-05-19,11.583,11.74,11.452,11.692,16318,0
2015-05-20,11.564,11.731,11.564,11.603,10081,0
2015-05-21,11.662,11.731,11.573,11.652,18188,0
2015-05-22,11.633,11.731,11.633,11.652,18810,0
2015-05-26,11.652,11.702,11.652,11.652,26661,0
2015-05-27,11.633,11.74,11.633,11.692,17458,0
2015-05-28,11.692,11.731,11.652,11.662,7458,0
2015-05-29,11.652,11.731,11.633,11.652,37311,0
2015-06-01,11.652,11.74,11.573,11.682,59566,0
2015-06-02,11.613,11.74,11.613,11.672,13673,0
2015-06-03,11.672,11.74,11.652,11.692,29619,0
2015-06-04,11.652,11.74,11.642,11.652,94678,0
2015-06-05,11.682,11.722,11.652,11.722,22554,0
2015-06-08,11.652,11.712,11.652,11.652,16419,0
2015-06-09,11.613,11.702,11.613,11.682,16665,0
2015-06-10,11.722,11.787,11.682,11.712,42104,0
2015-06-11,11.642,11.74,11.583,11.702,55284,0
2015-06-12,11.672,11.74,11.652,11.702,28684,0
2015-06-15,11.633,11.731,11.633,11.712,41467,0
2015-06-16,11.642,11.74,11.642,11.702,92600,0
2015-06-17,11.74,11.74,11.652,11.672,25255,0
2015-06-18,11.74,11.768,11.702,11.731,53939,0
2015-06-19,11.692,12.192,11.692,12.028,105694,0
2015-06-22,12.202,12.212,11.932,12.028,24629,0
2015-06-23,12.038,12.114,11.972,12.018,27325,0
2015-06-24,11.972,12.104,11.972,12.028,72229,0
2015-06-25,11.989,12.055,11.873,11.981,25255,0
2015-06-26,11.981,12.018,11.75,11.981,172104,0
2015-06-29,11.902,11.999,11.712,11.768,31803,0
2015-06-30,11.796,11.981,11.787,11.942,21192,0
2015-07-01,11.972,11.989,11.814,11.863,24943,0
2015-07-02,11.844,11.962,11.814,11.854,20370,0
2015-07-06,11.824,11.932,11.824,11.902,22136,0
2015-07-07,11.873,11.932,11.804,11.873,25568,0
2015-07-08,11.768,11.912,11.768,11.854,41571,0
2015-07-09,11.952,11.952,11.834,11.834,26814,0
2015-07-10,11.932,11.952,11.844,11.892,12574,0
2015-07-13,11.902,12.028,11.883,12.018,22448,0
2015-07-14,11.972,12.018,11.834,11.922,12419,0
2015-07-15,11.892,12.008,11.712,11.863,8577,0
2015-07-16,11.902,12.018,11.863,11.932,14030,0
2015-07-17,11.942,12.008,11.844,11.981,24008,0
2015-07-20,12.046,12.134,11.834,11.863,28789,0
2015-07-21,11.834,11.952,11.74,11.758,13719,0
2015-07-22,11.758,11.834,11.74,11.768,27228,0
2015-07-23,11.712,11.787,11.633,11.633,28372,0
2015-07-24,11.593,11.74,11.593,11.633,53730,0
2015-07-27,11.623,11.804,11.623,11.768,27228,0
2015-07-28,11.796,11.796,11.633,11.642,25773,0
2015-07-29,11.633,11.692,11.633,11.633,24112,0
2015-07-30,11.623,11.672,11.623,11.652,27022,0
2015-07-31,11.633,11.722,11.633,11.682,34712,0
2015-08-03,11.652,11.702,11.633,11.692,38675,0
2015-08-04,11.712,11.814,11.712,11.74,23072,0
2015-08-05,11.731,12.114,11.731,11.922,20057,0
2015-08-06,11.912,11.981,11.757,11.767,22912,0
2015-08-07,11.711,12.075,11.711,11.932,33019,0
2015-08-10,11.962,11.999,11.892,11.922,30018,0
2015-08-11,11.834,12.018,11.834,11.981,20858,0
2015-08-12,11.912,12.144,11.863,11.952,39437,0
2015-08-13,11.942,12.24,11.942,12.028,33125,0
2015-08-14,11.999,12.337,11.999,12.193,45544,0
2015-08-17,12.144,12.163,12.085,12.153,22978,0
2015-08-18,12.125,12.173,12.008,12.056,22876,0
2015-08-19,12.038,12.144,11.972,11.989,24427,0
2015-08-20,11.922,12.125,11.922,12.028,27740,0
2015-08-21,11.804,12.095,11.804,12.028,38093,0
2015-08-24,11.516,12.125,11.41,11.863,47331,0
2015-08-25,12.056,12.279,11.641,11.671,50616,0
2015-08-26,11.912,12.028,11.661,11.989,25773,0
2015-08-27,12.105,12.125,11.912,11.999,28878,0
2015-08-28,11.972,12.105,11.883,11.962,27844,0
2015-08-31,11.989,12.125,11.989,12.125,61484,0
2015-09-01,11.932,12.085,11.814,11.922,31467,0
2015-09-02,12.028,12.075,11.757,11.814,31362,0
2015-09-03,11.804,11.844,11.701,11.701,17699,0
2015-09-04,11.641,11.767,11.632,11.739,18631,0
2015-09-08,11.854,11.863,11.711,11.757,21427,0
2015-09-09,11.814,11.814,11.641,11.641,27844,0
2015-09-10,11.592,11.844,11.592,11.824,25428,0
2015-09-11,11.767,12.066,11.757,12.066,24221,0
2015-09-14,12.056,12.125,11.952,12.008,21115,0
2015-09-15,11.989,12.085,11.932,12.085,22978,0
2015-09-16,12.018,12.115,11.972,11.989,24118,0
2015-09-17,11.972,12.095,11.912,11.989,26745,0
2015-09-18,11.795,12.347,11.795,12.173,82394,0
2015-09-21,12.183,12.444,11.999,12.125,56929,0
2015-09-22,12.038,12.125,11.962,12.056,30741,0
2015-09-23,12.125,12.163,12.047,12.105,43785,0
2015-09-24,12.038,12.366,11.942,12.298,25877,0
2015-09-25,12.366,12.376,11.814,11.912,51547,0
2015-09-28,11.814,12.213,11.681,12.135,33691,0
2015-09-29,12.105,12.347,12.105,12.26,40369,0
2015-09-30,12.288,12.317,12.115,12.25,44302,0
2015-10-01,12.279,12.279,12.075,12.163,26705,0
2015-10-02,12.066,12.144,11.863,12.105,40782,0
2015-10-05,12.153,12.453,12.153,12.298,30825,0
2015-10-06,12.317,12.425,12.144,12.193,36228,0
2015-10-07,12.24,12.444,12.213,12.386,38504,0
2015-10-08,12.337,12.453,12.307,12.425,50513,0
2015-10-09,12.415,12.415,12.153,12.173,20701,0
2015-10-12,12.173,12.346,12.173,12.298,27692,0
2015-10-13,12.203,12.347,12.203,12.307,33434,0
2015-10-14,12.279,12.347,12.203,12.26,33434,0
2015-10-15,12.298,12.453,12.231,12.453,59103,0
2015-10-16,12.511,12.53,12.435,12.463,39022,0
2015-10-19,12.415,12.539,12.405,12.453,25075,0
2015-10-20,12.453,12.549,12.376,12.491,25383,0
2015-10-21,12.521,12.549,12.337,12.356,15113,0
2015-10-22,12.405,12.705,12.405,12.559,38713,0
2015-10-23,12.578,12.705,12.501,12.588,33225,0
2015-10-26,12.549,12.588,12.405,12.559,15734,0
2015-10-27,12.463,12.53,12.221,12.231,20701,0
2015-10-28,12.288,12.666,12.203,12.656,35916,0
2015-10-29,12.618,12.618,12.415,12.53,23186,0
2015-10-30,12.463,12.705,12.415,12.656,85496,0
2015-11-02,12.618,12.917,12.405,12.81,83295,0
2015-11-03,12.78,13.023,12.734,12.829,59310,0
2015-11-04,12.859,12.917,12.8,12.879,30093,0
2015-11-05,12.869,12.995,12.859,12.956,19252,0
2015-11-06,12.975,13.353,12.946,13.247,37536,0
2015-11-09,13.159,14.314,12.995,13.237,28841,0
2015-11-10,13.199,13.333,13.071,13.169,15262,0
2015-11-11,13.159,13.353,13.061,13.061,24852,0
2015-11-12,13.101,13.304,13.101,13.199,41663,0
2015-11-13,13.111,13.285,13.061,13.207,81674,0
2015-11-16,13.207,13.227,12.995,13.14,34856,0
2015-11-17,13.14,13.207,12.985,12.985,46611,0
2015-11-18,13.004,13.004,12.704,12.859,45065,0
2015-11-19,12.809,12.889,12.751,12.849,25576,0
2015-11-20,12.908,13.227,12.78,13.131,22479,0
2015-11-23,13.121,13.314,12.17,13.295,40631,0
2015-11-24,13.217,13.314,13.14,13.179,18872,0
2015-11-25,13.14,13.169,12.956,12.985,20314,0
2015-11-27,12.975,13.014,12.509,12.917,20625,0
2015-11-30,12.926,13.032,12.18,12.936,35990,0
2015-12-01,12.965,12.985,12.898,12.975,14176,0
2015-12-02,12.926,13.004,12.879,12.956,9002,0
2015-12-03,12.936,12.985,12.799,12.819,27316,0
2015-12-04,12.704,12.704,12.17,12.21,87035,0
2015-12-07,12.22,12.374,12.17,12.295,36194,0
2015-12-08,12.22,12.509,12.22,12.452,337712,0
2015-12-09,12.461,12.557,12.228,12.452,57645,0
2015-12-10,12.489,12.537,12.461,12.47,124469,0
2015-12-11,12.266,12.587,12.266,12.413,62080,0
2015-12-14,12.364,12.636,12.276,12.587,339752,0
2015-12-15,12.607,12.995,12.537,12.761,75589,0
2015-12-16,12.809,13.023,12.617,12.926,40838,0
2015-12-17,12.926,13.295,12.509,12.965,55892,0
2015-12-18,12.975,12.995,12.519,12.819,88893,0
2015-12-21,12.965,13.101,12.665,12.889,45580,0
2015-12-22,12.889,12.898,12.718,12.879,50120,0
2015-12-23,12.936,12.956,12.869,12.926,16705,0
2015-12-24,12.926,12.965,12.597,12.597,54000,0
2015-12-28,12.519,12.917,12.519,12.751,57623,0
2015-12-29,12.809,12.859,12.655,12.704,51334,0
2015-12-30,12.723,12.751,12.286,12.489,53539,0
2015-12-31,12.519,12.995,12.519,12.809,41956,0
2016-01-04,12.537,12.936,12.537,12.898,48729,0
2016-01-05,12.898,13.091,12.799,12.926,37092,0
2016-01-06,12.799,13.014,12.799,12.908,24568,0
2016-01-07,12.799,12.965,12.799,12.879,33016,0
2016-01-08,12.917,13.091,12.675,12.704,37588,0
2016-01-11,12.751,12.946,12.723,12.849,37033,0
2016-01-12,12.926,12.926,12.879,12.898,44956,0
2016-01-13,12.917,12.946,12.685,12.742,51026,0
2016-01-14,12.819,12.926,12.714,12.859,32340,0
2016-01-15,12.617,12.704,12.22,12.247,55802,0
2016-01-19,12.247,12.47,12.22,12.276,36710,0
2016-01-20,12.21,12.733,12.17,12.636,48807,0
2016-01-21,12.665,12.879,12.587,12.636,41906,0
2016-01-22,12.694,12.917,12.694,12.869,42925,0
2016-01-25,12.849,12.849,12.587,12.636,32149,0
2016-01-26,12.685,12.839,12.311,12.675,42917,0
2016-01-27,12.627,12.854,12.519,12.587,34856,0
2016-01-28,12.665,12.789,12.577,12.597,41273,0
2016-01-29,12.771,13.091,11.968,12.917,128696,0
2016-02-01,13.207,13.383,12.926,13.323,110568,0
2016-02-02,13.285,13.363,13.179,13.189,25573,0
2016-02-03,13.189,13.256,12.936,12.936,51448,0
2016-02-04,12.936,13.014,12.723,12.799,34050,0
2016-02-05,12.839,12.849,12.617,12.617,60711,0
2016-02-08,12.519,13.181,12.509,13.016,100413,0
2016-02-09,13.063,13.073,12.85,12.947,36045,0
2016-02-10,12.996,12.996,12.723,12.733,37061,0
2016-02-11,12.597,12.88,12.587,12.742,38240,0
2016-02-12,12.85,12.89,12.607,12.82,59165,0
2016-02-16,12.89,12.89,12.655,12.85,76161,0
2016-02-17,12.89,12.976,12.78,12.81,32759,0
2016-02-18,12.8,12.976,12.772,12.966,27364,0
2016-02-19,12.976,13.191,12.966,13.151,40003,0
2016-02-22,13.133,13.424,12.932,13.326,47880,0
2016-02-23,13.219,13.385,12.986,13.209,43638,0
2016-02-24,13.161,13.376,12.899,13.288,29656,0
2016-02-25,13.288,13.385,13.171,13.346,25443,0
2016-02-26,13.356,13.647,13.161,13.58,54343,0
2016-02-29,13.628,13.638,13.326,13.356,63677,0
2016-03-01,13.307,13.541,13.191,13.502,34712,0
2016-03-02,13.444,13.57,13.366,13.444,37832,0
2016-03-03,13.434,13.521,13.404,13.502,51062,0
2016-03-04,13.463,13.502,13.326,13.356,25745,0
2016-03-07,13.239,13.414,13.229,13.239,39507,0
2016-03-08,13.229,13.278,13.025,13.025,30084,0
2016-03-09,13.053,13.133,12.976,12.996,26664,0
2016-03-10,12.996,13.404,12.87,12.927,30615,0
2016-03-11,13.006,13.083,12.909,12.947,40522,0
2016-03-14,12.84,12.85,12.675,12.675,35807,0
2016-03-15,12.597,12.87,12.587,12.694,45219,0
2016-03-16,12.675,12.947,12.675,12.733,29068,0
2016-03-17,12.714,13.133,12.714,13.016,26611,0
2016-03-18,13.103,13.336,12.82,13.151,129533,0
2016-03-21,13.093,13.191,12.894,13.016,76766,0
2016-03-22,12.957,13.093,12.957,13.053,27840,0
2016-03-23,13.053,13.123,13.025,13.053,27773,0
2016-03-24,13.034,13.133,12.966,13.103,22525,0
2016-03-28,13.127,13.259,13.006,13.083,21879,0
2016-03-29,13.034,13.394,13.034,13.376,16627,0
2016-03-30,13.414,13.424,13.123,13.201,28625,0
2016-03-31,13.239,13.249,13.083,13.142,53471,0
2016-04-01,13.181,13.434,13.151,13.288,14481,0
2016-04-04,13.239,13.346,13.073,13.073,47759,0
2016-04-05,13.006,13.219,12.865,13.083,38752,0
2016-04-06,13.043,13.123,12.947,13.025,16739,0
2016-04-07,13.025,13.063,12.87,12.918,28997,0
2016-04-08,13.006,13.043,12.694,12.772,27959,0
2016-04-11,12.78,13.043,12.78,13.016,15144,0
2016-04-12,12.966,13.156,12.966,13.034,13486,0
2016-04-13,13.016,13.103,12.947,13.063,27740,0
2016-04-14,13.043,13.351,13.043,13.219,23818,0
2016-04-15,13.219,13.366,13.142,13.161,18762,0
2016-04-18,13.307,13.312,13.093,13.201,36312,0
2016-04-19,13.292,13.298,12.957,13.113,23667,0
2016-04-20,13.142,13.142,12.79,12.79,25471,0
2016-04-21,12.947,12.947,12.675,12.79,26250,0
2016-04-22,12.78,13.063,12.78,13.043,14559,0
2016-04-25,12.996,12.996,12.685,12.87,18244,0
2016-04-26,12.947,13.016,12.762,12.957,20086,0
2016-04-27,12.86,13.025,12.704,12.84,18481,0
2016-04-28,12.733,12.772,12.469,12.509,18551,0
2016-04-29,12.432,12.547,12.188,12.198,31252,0
2016-05-02,12.12,12.469,12.027,12.442,27714,0
2016-05-03,12.373,12.392,12.12,12.178,21729,0
2016-05-04,12.188,12.226,12.061,12.178,37119,0
2016-05-05,12.208,12.304,12.178,12.208,88968,0
2016-05-06,12.139,12.344,12.139,12.344,150972,0
2016-05-09,12.265,12.578,12.265,12.422,23465,0
2016-05-10,12.383,12.558,12.361,12.49,19521,0
2016-05-11,12.48,12.588,12.349,12.52,16008,0
2016-05-12,12.52,12.529,12.344,12.49,16879,0
2016-05-13,12.578,12.578,12.412,12.451,12204,0
2016-05-16,12.48,12.568,12.392,12.529,16688,0
2016-05-17,12.47,12.5,12.236,12.304,31637,0
2016-05-18,12.304,12.558,12.304,12.558,25503,0
2016-05-19,12.49,12.715,12.392,12.71,57421,0
2016-05-20,12.744,12.919,12.695,12.919,20042,0
2016-05-23,12.911,13.056,12.832,13.009,49401,0
2016-05-24,13.076,13.136,13.009,13.106,68810,0
2016-05-25,13.086,13.164,13.018,13.106,16171,0
2016-05-26,13.145,13.154,13.076,13.086,9221,0
2016-05-27,13.126,13.126,13.037,13.056,7273,0
2016-05-31,13.046,13.086,12.949,12.979,24558,0
2016-06-01,12.969,13.086,12.852,12.911,22968,0
2016-06-02,12.725,12.882,12.686,12.862,22742,0
2016-06-03,12.802,12.822,12.695,12.774,15637,0
2016-06-06,12.754,12.901,12.578,12.842,22015,0
2016-06-07,12.735,12.822,12.735,12.754,12611,0
2016-06-08,12.754,12.911,12.754,12.774,17473,0
2016-06-09,12.754,12.812,12.73,12.754,24476,0
2016-06-10,12.725,12.815,12.618,12.754,26938,0
2016-06-13,12.764,12.812,12.686,12.764,17661,0
2016-06-14,12.705,12.929,12.666,12.891,92959,0
2016-06-15,12.911,12.911,12.911,12.911,6981,0
2016-06-16,12.872,12.949,12.735,12.949,12997,0
2016-06-17,12.911,12.911,12.754,12.764,49466,0
2016-06-20,12.862,12.949,12.735,12.774,12002,0
2016-06-21,12.754,12.792,12.598,12.646,12342,0
2016-06-22,12.686,12.744,12.568,12.705,23542,0
2016-06-23,12.802,12.842,12.686,12.725,24276,0
2016-06-24,12.432,12.676,12.079,12.628,108146,0
2016-06-27,12.568,12.608,12.49,12.558,39070,0
2016-06-28,12.548,12.628,12.392,12.568,94511,0
2016-06-29,12.628,12.746,12.568,12.744,17895,0
2016-06-30,12.842,12.989,12.628,12.979,101133,0
2016-07-01,12.929,12.949,12.588,12.802,13834,0
2016-07-05,12.792,12.911,12.666,12.764,17981,0
2016-07-06,12.744,12.792,12.558,12.715,17049,0
2016-07-07,12.715,12.774,12.608,12.676,140011,0
2016-07-08,12.754,12.939,12.676,12.891,18792,0
2016-07-11,12.744,12.929,12.744,12.852,7596,0
2016-07-12,12.882,12.902,12.774,12.882,23590,0
2016-07-13,12.939,13.497,12.744,13.448,32347,0
2016-07-14,13.487,13.633,12.47,13.438,21118,0
2016-07-15,13.478,13.497,13.174,13.35,19882,0
2016-07-18,13.321,13.36,12.782,13.154,9033,0
2016-07-19,13.174,13.258,12.901,13.096,18013,0
2016-07-20,12.715,13.184,12.715,12.911,18387,0
2016-07-21,12.901,13.076,12.754,13.018,29434,0
2016-07-22,13.106,13.203,13.056,13.096,13723,0
2016-07-25,13.116,13.165,12.989,13.028,16574,0
2016-07-26,12.774,13.051,12.774,12.979,110290,0
2016-07-27,12.949,13.018,12.735,12.979,11462,0
2016-07-28,12.872,13.009,12.735,12.911,12445,0
2016-07-29,12.852,12.862,12.715,12.744,48136,0
2016-08-01,12.802,12.939,12.715,12.802,22055,0
2016-08-02,12.812,12.891,12.754,12.812,10252,0
2016-08-03,12.774,12.929,12.754,12.832,3042,0
2016-08-04,12.842,12.852,12.754,12.822,19111,0
2016-08-05,12.822,13.164,12.822,13.086,11295,0
2016-08-08,13.028,13.066,12.882,12.911,10092,0
2016-08-09,12.891,13.028,12.882,12.999,9604,0
2016-08-10,13.047,13.322,12.901,13.117,33153,0
2016-08-11,13.175,13.273,13.067,13.254,17806,0
2016-08-12,13.204,13.283,13.146,13.204,24176,0
2016-08-15,13.204,13.204,12.919,12.929,14215,0
2016-08-16,12.929,13.234,12.919,13.175,33508,0
2016-08-17,13.146,13.426,12.929,13.057,3993,0
2016-08-18,13.293,13.332,13.107,13.244,7184,0
2016-08-19,13.263,13.263,12.842,12.872,28735,0
2016-08-22,12.891,12.891,12.782,12.822,7929,0
2016-08-23,12.929,12.929,12.743,12.812,10642,0
2016-08-24,12.802,12.939,12.655,12.901,31785,0
2016-08-25,12.929,13.107,12.891,13.077,6062,0
2016-08-26,13.107,13.712,12.724,12.949,12431,0
2016-08-29,12.872,13.127,12.675,12.842,7766,0
2016-08-30,12.852,13.117,12.852,13.047,10171,0
2016-08-31,13.047,13.057,12.891,12.901,13716,0
2016-09-01,12.949,12.949,12.802,12.901,9179,0
2016-09-02,12.891,12.901,12.792,12.882,5880,0
2016-09-06,12.832,12.891,12.792,12.802,16098,0
2016-09-07,12.817,12.959,12.773,12.852,20610,0
2016-09-08,12.822,12.978,12.792,12.872,13727,0
2016-09-09,12.852,12.852,12.597,12.597,22152,0
2016-09-12,12.567,12.782,12.498,12.617,87246,0
2016-09-13,12.743,12.882,12.449,12.655,44053,0
2016-09-14,12.655,12.802,12.655,12.763,14027,0
2016-09-15,12.753,12.969,12.753,12.782,15141,0
2016-09-16,12.862,13.009,12.782,12.862,36429,0
2016-09-19,12.891,12.949,12.862,12.939,4455,0
2016-09-20,12.979,12.979,12.792,12.832,8845,0
2016-09-21,12.911,12.911,12.686,12.852,14072,0
2016-09-22,12.753,12.862,12.665,12.773,16611,0
2016-09-23,12.675,12.714,12.607,12.636,18415,0
2016-09-26,12.636,12.655,12.44,12.458,7847,0
2016-09-27,12.508,12.694,12.302,12.528,40629,0
2016-09-28,12.44,12.587,12.44,12.498,11349,0
2016-09-29,12.508,12.513,12.39,12.42,15306,0
2016-09-30,12.435,12.694,12.41,12.636,19161,0
2016-10-03,12.537,12.557,12.371,12.42,10471,0
2016-10-04,12.449,12.458,12.302,12.342,20219,0
2016-10-05,12.41,12.488,12.41,12.468,8437,0
2016-10-06,12.488,12.627,12.41,12.449,8544,0
2016-10-07,12.449,12.468,12.371,12.42,10766,0
2016-10-10,12.43,12.518,12.381,12.42,94497,0
2016-10-11,12.44,12.449,12.312,12.322,29505,0
2016-10-12,12.478,12.488,12.322,12.449,16286,0
2016-10-13,12.42,12.587,12.41,12.43,7272,0
2016-10-14,12.458,12.488,12.41,12.42,9382,0
2016-10-17,12.41,12.468,12.41,12.43,10080,0
2016-10-18,12.44,12.597,12.351,12.528,8516,0
2016-10-19,12.518,12.597,12.458,12.567,100296,0
2016-10-20,12.468,12.607,12.273,12.557,32557,0
2016-10-21,12.478,12.636,12.478,12.636,6666,0
2016-10-24,12.645,12.812,12.607,12.782,8153,0
2016-10-25,12.782,12.939,12.753,12.802,11967,0
2016-10-26,12.763,12.763,12.518,12.528,20143,0
2016-10-27,12.597,12.597,12.42,12.508,34932,0
2016-10-28,12.547,12.743,12.41,12.44,10653,0
2016-10-31,12.597,12.597,12.405,12.41,49198,0
2016-11-01,12.41,12.552,12.361,12.371,29083,0
2016-11-02,12.371,12.46,12.342,12.4,19118,0
2016-11-03,12.468,12.508,12.361,12.488,13183,0
2016-11-04,12.508,12.862,12.508,12.832,25849,0
2016-11-07,12.763,12.832,12.704,12.802,29088,0
2016-11-08,12.738,13.103,12.724,12.817,46370,0
2016-11-09,12.817,13.142,12.797,13.142,37751,0
2016-11-10,13.221,13.415,13.015,13.29,46142,0
2016-11-11,13.3,13.679,13.3,13.654,59643,0
2016-11-14,13.734,14.049,13.654,13.772,43371,0
2016-11-15,13.763,13.901,13.704,13.842,34289,0
2016-11-16,13.822,13.906,13.763,13.852,31981,0
2016-11-17,13.891,14.088,13.792,13.93,65941,0
2016-11-18,13.882,13.897,13.339,13.822,52317,0
2016-11-21,13.802,14.068,13.802,14.068,13342,0
2016-11-22,14.078,14.305,14.078,14.295,20638,0
2016-11-23,14.295,14.473,14.265,14.384,16318,0
2016-11-25,14.482,14.482,14.078,14.265,32178,0
2016-11-28,14.187,14.501,14.187,14.335,40472,0
2016-11-29,14.384,14.492,14.295,14.335,17753,0
2016-11-30,14.453,14.453,14.058,14.098,32205,0
2016-12-01,14.138,14.511,13.802,14.511,23139,0
2016-12-02,14.384,14.423,13.874,14.098,66702,0
2016-12-05,14.364,14.482,14.285,14.458,54035,0
2016-12-06,14.433,14.531,13.251,14.473,30423,0
2016-12-07,14.492,14.635,14.398,14.541,27404,0
2016-12-08,14.63,14.92,14.265,14.847,56608,0
2016-12-09,14.827,15.27,14.758,15.133,41881,0
2016-12-12,15.22,15.606,15.22,15.379,44175,0
2016-12-13,15.3,15.536,15.083,15.32,21585,0
2016-12-14,15.36,15.516,15.054,15.27,33917,0
2016-12-15,15.35,15.723,14.649,15.586,23382,0
2016-12-16,15.664,15.762,15.457,15.703,61052,0
2016-12-19,15.576,15.969,15.408,15.911,23973,0
2016-12-20,15.812,16.108,15.467,15.931,27683,0
2016-12-21,15.87,15.87,15.557,15.822,13370,0
2016-12-22,15.666,15.742,15.457,15.506,23067,0
2016-12-23,15.586,15.606,15.35,15.606,6804,0
2016-12-27,15.34,15.664,15.33,15.556,19757,0
2016-12-28,15.753,16.108,15.664,16.078,54022,0
2016-12-29,16.138,16.442,15.772,16.364,38499,0
2016-12-30,16.344,16.502,16.305,16.423,34128,0
2017-01-03,16.502,16.738,16.462,16.532,86552,0
2017-01-04,16.64,16.64,16.512,16.529,25980,0
2017-01-05,16.591,16.728,16.472,16.522,48112,0
2017-01-06,16.63,16.847,16.502,16.748,49976,0
2017-01-09,16.748,16.748,16.452,16.482,86801,0
2017-01-10,16.649,16.668,16.482,16.591,4548,0
2017-01-11,16.688,16.688,16.058,16.452,25210,0
2017-01-12,16.452,16.452,16.216,16.364,23798,0
2017-01-13,16.452,16.581,16.305,16.462,12785,0
2017-01-17,16.472,16.581,16.216,16.423,57548,0
2017-01-18,16.532,16.551,16.246,16.472,26492,0
2017-01-19,16.455,16.542,16.324,16.334,22421,0
2017-01-20,16.285,16.432,16.201,16.265,37978,0
2017-01-23,16.157,16.295,16.157,16.186,8110,0
2017-01-24,16.206,16.315,16.029,16.246,17490,0
2017-01-25,16.354,16.359,16.138,16.186,54203,0
2017-01-26,16.301,16.62,16.206,16.551,11786,0
2017-01-27,16.818,17.24,16.334,16.905,62986,0
2017-01-30,16.924,17.004,16.698,16.708,31001,0
2017-01-31,16.818,17.094,16.718,16.924,38659,0
2017-02-01,17.084,17.084,16.572,16.798,23364,0
2017-02-02,16.808,17.084,16.748,16.905,45128,0
2017-02-03,17.004,17.074,16.877,17.044,81372,0
2017-02-06,17.124,17.21,17.004,17.094,37511,0
2017-02-07,17.133,17.18,16.887,17.034,24097,0
2017-02-08,16.964,17.201,16.569,16.658,23819,0
2017-02-09,16.697,17.191,16.639,17.133,36948,0
2017-02-10,17.241,17.291,17.075,17.201,20221,0
2017-02-13,17.221,17.438,17.221,17.301,48847,0
2017-02-14,17.391,17.391,17.152,17.291,81885,0
2017-02-15,17.548,17.875,17.341,17.855,138563,0
2017-02-16,17.894,18.784,17.835,18.764,76799,0
2017-02-17,18.814,19.278,18.714,19.258,63225,0
2017-02-21,19.485,19.624,19.347,19.585,67007,0
2017-02-22,19.545,19.545,19.357,19.416,48407,0
2017-02-23,19.535,19.535,19.238,19.456,33109,0
2017-02-24,19.377,19.753,19.001,19.594,33395,0
2017-02-27,19.535,19.871,19.505,19.763,31724,0
2017-02-28,19.763,19.871,19.21,19.308,36455,0
2017-03-01,19.475,19.831,18.654,18.883,59753,0
2017-03-02,18.931,19.178,18.684,18.774,44886,0
2017-03-03,18.814,19.031,18.388,18.674,41914,0
2017-03-06,18.635,18.819,18.329,18.654,26728,0
2017-03-07,18.615,19.14,18.615,19.071,45323,0
2017-03-08,19.061,19.782,18.916,19.347,97933,0
2017-03-09,19.377,19.456,18.527,18.577,59681,0
2017-03-10,18.854,18.854,18.15,18.309,35537,0
2017-03-13,18.329,18.774,18.329,18.625,44012,0
2017-03-14,18.704,18.981,18.487,18.754,37588,0
2017-03-15,18.813,18.971,18.684,18.784,21725,0
2017-03-16,18.714,18.844,18.19,18.784,42088,0
2017-03-17,18.654,18.892,18.447,18.754,96220,0
2017-03-20,18.664,18.921,18.517,18.587,42706,0
2017-03-21,18.664,18.744,18.052,18.092,69238,0
2017-03-22,18.15,18.467,17.281,17.765,70859,0
2017-03-23,17.735,18.102,17.628,17.855,64033,0
2017-03-24,17.963,18.537,17.745,18.15,53995,0
2017-03-27,17.903,18.931,17.272,18.911,105101,0
2017-03-28,18.784,19.228,18.669,19.091,42548,0
2017-03-29,19.198,19.258,18.819,18.873,32818,0
2017-03-30,18.824,19.188,18.25,19.169,59419,0
2017-03-31,19.13,19.624,19.13,19.426,44795,0
2017-04-03,19.387,19.604,19.228,19.397,43571,0
2017-04-04,19.387,19.515,19.228,19.436,39680,0
2017-04-05,19.634,19.753,19.268,19.436,36946,0
2017-04-06,19.377,19.456,19.1,19.308,43355,0
2017-04-07,19.258,19.604,19.071,19.505,30519,0
2017-04-10,19.693,19.772,19.228,19.475,69157,0
2017-04-11,19.535,20.05,19.398,19.92,32555,0
2017-04-12,19.831,19.831,19.525,19.594,44058,0
2017-04-13,19.535,19.782,19.218,19.436,25316,0
2017-04-17,19.683,19.772,18.764,19.416,60773,0
2017-04-18,19.377,19.604,18.901,19.377,86337,0
2017-04-19,19.466,19.673,18.951,19.495,48625,0
2017-04-20,19.575,19.831,19.372,19.733,73533,0
2017-04-21,19.624,19.772,19.475,19.565,64335,0
2017-04-24,19.673,19.753,19.456,19.733,72283,0
2017-04-25,19.772,19.99,19.733,19.881,74832,0
2017-04-26,19.881,20.865,19.881,20.267,121657,0
2017-04-27,20.346,20.414,20.01,20.069,78358,0
2017-04-28,19.891,19.891,17.796,18.141,90462,0
2017-05-01,18.012,18.107,17.428,17.875,73426,0
2017-05-02,17.884,19.081,17.765,18.991,96851,0
2017-05-03,19.001,19.456,18.437,19.258,65010,0
2017-05-04,19.228,19.367,18.724,19.081,30309,0
2017-05-05,19.178,19.362,18.844,18.931,49252,0
2017-05-08,18.941,19.525,18.378,19.031,57644,0
2017-05-09,19.096,19.452,18.916,19.076,52653,0
2017-05-10,19.046,19.582,18.887,19.393,58679,0
2017-05-11,19.264,19.532,18.813,18.996,26652,0
2017-05-12,18.956,19.145,18.371,18.391,52725,0
2017-05-15,18.6,18.916,18.104,18.678,70822,0
2017-05-16,18.728,18.916,18.6,18.906,19306,0
2017-05-17,18.648,18.768,18.292,18.42,46367,0
2017-05-18,18.44,18.768,18.312,18.54,29166,0
2017-05-19,18.48,18.798,18.074,18.143,36885,0
2017-05-22,18.222,18.322,17.731,18.282,33967,0
2017-05-23,17.895,18.371,17.895,18.172,27227,0
2017-05-24,18.272,18.43,18.084,18.114,24466,0
2017-05-25,18.242,18.292,17.919,18.064,28910,0
2017-05-26,18.054,18.222,17.816,17.994,27229,0
2017-05-30,17.796,17.934,17.36,17.558,40713,0
2017-05-31,17.876,18.104,17.646,17.756,32116,0
2017-06-01,17.796,18.069,17.613,18.024,29072,0
2017-06-02,18.104,18.41,18.02,18.192,61690,0
2017-06-05,18.104,18.172,17.062,17.17,74003,0
2017-06-06,17.17,17.646,17.042,17.498,33549,0
2017-06-07,17.488,17.885,17.468,17.736,25013,0
2017-06-08,17.706,18.342,17.706,17.866,35857,0
2017-06-09,18.024,18.718,17.781,18.6,60227,0
2017-06-12,18.668,19.214,17.934,18.133,53192,0
2017-06-13,18.152,18.152,17.826,17.954,52787,0
2017-06-14,17.876,17.944,17.646,17.866,51244,0
2017-06-15,17.696,17.984,17.696,17.895,24587,0
2017-06-16,17.726,17.934,17.628,17.786,142793,0
2017-06-19,17.756,17.954,17.468,17.608,55487,0
2017-06-20,17.598,17.736,17.453,17.528,39734,0
2017-06-21,17.696,17.716,17.19,17.26,41639,0
2017-06-22,17.26,17.39,17.112,17.23,23860,0
2017-06-23,17.22,17.716,17.022,17.26,265196,0
2017-06-26,17.25,17.463,17.151,17.22,52947,0
2017-06-27,17.24,17.478,17.092,17.21,30177,0
2017-06-28,17.27,17.646,17.146,17.448,50986,0
2017-06-29,17.538,17.866,17.27,17.756,44970,0
2017-06-30,17.796,18.084,17.508,17.856,80342,0
2017-07-03,17.934,18.46,17.924,18.272,15032,0
2017-07-05,18.282,18.45,17.904,18.43,30818,0
2017-07-06,18.52,18.52,17.959,18.004,82874,0
2017-07-07,18.182,18.61,18.084,18.54,81774,0
2017-07-10,18.55,18.55,18.162,18.222,30510,0
2017-07-11,18.362,18.362,17.959,18.322,28596,0
2017-07-12,18.322,18.59,17.994,18.202,58562,0
2017-07-13,18.192,18.53,17.984,18.262,20744,0
2017-07-14,18.104,18.342,18.004,18.064,34982,0
2017-07-17,18.084,18.252,18.024,18.064,20679,0
2017-07-18,17.954,18.212,17.954,18.004,23419,0
2017-07-19,18.024,18.302,17.876,17.904,34533,0
2017-07-20,17.895,17.969,17.726,17.876,16040,0
2017-07-21,18.024,18.034,17.558,17.618,52829,0
2017-07-24,17.608,17.904,17.438,17.618,33458,0
2017-07-25,18.016,18.302,17.934,18.104,38664,0
2017-07-26,18.362,19.314,18.113,18.758,49977,0
2017-07-27,18.788,18.961,18.48,18.61,26150,0
2017-07-28,18.6,18.949,17.934,17.984,39919,0
2017-07-31,18.034,18.172,17.696,17.836,26316,0
2017-08-01,17.885,18.272,17.852,18.252,18980,0
2017-08-02,18.104,18.222,17.716,17.866,11390,0
2017-08-03,17.876,18.152,17.468,17.528,19848,0
2017-08-04,17.944,17.944,17.2,17.37,32987,0
2017-08-07,17.37,17.62,17.002,17.032,68018,0
2017-08-08,17.062,17.581,17.062,17.161,17184,0
2017-08-09,16.992,17.354,16.863,17.171,20901,0
2017-08-10,17.062,17.171,16.414,16.514,37974,0
2017-08-11,16.653,16.833,15.996,16.325,28411,0
2017-08-14,16.444,16.773,16.414,16.663,22972,0
2017-08-15,16.653,16.783,16.165,16.365,50461,0
2017-08-16,16.365,16.608,15.877,15.926,57504,0
2017-08-17,15.787,16.076,15.747,15.916,85849,0
2017-08-18,15.827,16.424,15.827,16.245,36289,0
2017-08-21,16.245,16.614,16.126,16.404,36027,0
2017-08-22,16.434,16.614,16.295,16.424,11687,0
2017-08-23,16.255,16.454,16.205,16.205,15612,0
2017-08-24,16.335,16.414,15.976,15.996,30429,0
2017-08-25,15.986,16.444,15.986,16.215,30249,0
2017-08-28,16.145,16.624,15.946,16.404,15532,0
2017-08-29,16.345,16.534,16.223,16.325,16649,0
2017-08-30,16.126,16.375,16.076,16.175,29000,0
2017-08-31,16.205,16.454,16.136,16.195,24181,0
2017-09-01,16.235,16.544,15.986,16.245,43980,0
2017-09-05,16.126,16.524,16.121,16.265,32169,0
2017-09-06,16.275,16.853,16.275,16.474,31774,0
2017-09-07,16.419,16.419,15.996,16.255,43436,0
2017-09-08,16.325,16.733,16.255,16.295,23953,0
2017-09-11,16.424,16.843,16.175,16.713,11583,0
2017-09-12,16.564,16.893,16.564,16.653,18496,0
2017-09-13,16.574,16.873,16.484,16.693,25262,0
2017-09-14,16.733,17.142,16.683,16.823,105047,0
2017-09-15,16.853,17.072,16.783,16.922,135535,0
2017-09-18,17.032,17.331,16.912,17.062,17880,0
2017-09-19,17.122,17.321,17.122,17.301,17144,0
2017-09-20,17.221,18.028,17.132,17.809,31663,0
2017-09-21,17.799,17.97,17.47,17.59,27736,0
2017-09-22,17.59,17.59,17.191,17.221,26871,0
2017-09-25,17.221,18.187,17.161,17.908,44316,0
2017-09-26,17.918,18.127,17.749,17.849,13854,0
2017-09-27,17.928,18.536,17.719,18.387,27911,0
2017-09-28,18.377,18.586,18.068,18.526,34707,0
2017-09-29,18.506,18.596,18.285,18.456,22412,0
2017-10-02,18.546,18.576,18.456,18.576,21022,0
2017-10-03,18.576,18.586,18.456,18.476,33952,0
2017-10-04,18.476,18.655,18.396,18.486,13892,0
2017-10-05,18.486,18.655,18.387,18.446,13343,0
2017-10-06,18.337,18.675,18.297,18.556,26665,0
2017-10-09,18.546,18.745,18.393,18.626,23201,0
2017-10-10,18.765,18.944,18.506,18.924,37722,0
2017-10-11,18.924,19.178,18.735,19.124,24876,0
2017-10-12,19.114,19.263,18.974,19.134,17116,0
2017-10-13,19.144,19.353,18.984,19.193,23956,0
2017-10-16,19.223,19.363,18.865,19.054,18970,0
2017-10-17,19.044,19.173,18.506,18.675,32815,0
2017-10-18,19.024,19.373,18.735,19.044,30471,0
2017-10-19,19.064,19.402,18.835,19.074,42820,0
2017-10-20,19.283,19.412,19.024,19.183,17367,0
2017-10-23,19.203,19.353,18.908,19.193,17320,0
2017-10-24,19.153,19.333,18.586,18.765,43231,0
2017-10-25,18.855,19.303,18.646,18.775,37206,0
2017-10-26,18.875,19.173,18.855,19.134,32627,0
2017-10-27,19.054,19.721,18.851,19.502,34537,0
2017-10-30,19.422,19.522,18.866,19.124,28000,0
2017-10-31,19.223,19.313,18.984,19.094,33190,0
2017-11-01,19.273,19.731,18.456,18.775,21556,0
2017-11-02,18.745,19.412,18.715,19.383,20984,0
2017-11-03,19.223,20.189,19.034,19.851,49896,0
2017-11-06,19.771,19.91,18.655,18.885,27619,0
2017-11-07,18.885,18.904,18.476,18.556,27011,0
2017-11-08,18.396,18.572,17.45,17.52,61471,0
2017-11-09,17.44,17.9,15.92,17.67,106888,0
2017-11-10,17.66,18.07,16.76,16.95,107271,0
