Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.487,10.487,10.404,10.404,7746,0
2005-02-28,10.495,10.495,10.404,10.404,7103,0
2005-03-01,10.432,10.432,10.404,10.404,12016,0
2005-03-02,10.404,10.404,10.404,10.404,487,0
2005-03-03,10.368,10.404,10.368,10.404,5422,0
2005-03-04,10.396,10.451,10.396,10.404,14274,0
2005-03-07,10.387,10.404,10.368,10.404,2255,0
2005-03-09,10.404,10.432,10.404,10.413,4288,0
2005-03-10,10.387,10.396,10.35,10.35,3237,0
2005-03-14,10.773,10.773,10.368,10.404,8393,0
2005-03-15,10.413,10.451,10.368,10.404,11565,0
2005-03-16,10.396,10.495,10.396,10.396,3814,0
2005-03-17,10.396,10.404,10.368,10.368,7892,0
2005-03-18,10.935,11.052,10.126,10.126,11946,0
2005-03-21,10.261,10.531,10.126,10.332,13923,0
2005-03-22,10.359,10.782,10.314,10.396,5160,0
2005-03-23,10.27,10.324,10.244,10.244,5593,0
2005-03-24,10.332,10.332,10.332,10.332,247,0
2005-03-28,10.252,10.252,10.054,10.063,10314,0
2005-03-29,10.054,10.054,9.839,9.902,3872,0
2005-03-30,9.802,9.884,9.793,9.793,2059,0
2005-03-31,10.18,10.199,10.054,10.054,1890,0
2005-04-01,9.955,10.045,9.857,9.918,17272,0
2005-04-04,9.857,9.857,9.632,9.641,4633,0
2005-04-05,9.595,9.73,9.549,9.578,4252,0
2005-04-06,10.079,10.079,9.432,9.432,5075,0
2005-04-07,9.964,9.964,9.4675,9.4776,15734,0
2005-04-08,10.071,10.071,9.522,9.632,1468,0
2005-04-11,9.595,9.918,9.595,9.595,6865,0
2005-04-12,9.595,9.812,9.514,9.514,4379,0
2005-04-13,9.4776,9.693,9.4776,9.693,733,0
2005-04-14,9.674,9.674,9.4876,9.4965,1167,0
2005-04-15,9.4231,9.4231,9.4231,9.4231,981,0
2005-04-18,9.4876,9.632,9.4076,9.4076,2601,0
2005-04-19,9.3897,9.991,9.3897,9.514,5430,0
2005-04-20,9.578,9.595,9.578,9.595,1124,0
2005-04-21,10.35,10.35,9.632,9.793,5157,0
2005-04-22,9.793,9.793,9.3897,9.3897,1212,0
2005-04-25,9.766,9.766,9.766,9.766,144,0
2005-04-26,9.766,9.766,9.4076,9.701,656,0
2005-04-27,9.739,9.748,9.4586,9.4776,4375,0
2005-04-28,9.665,9.665,9.432,9.432,1727,0
2005-04-29,10.368,10.368,9.793,9.793,1357,0
2005-05-02,10.495,10.495,9.4776,9.632,11027,0
2005-05-03,10.487,10.487,9.793,9.884,4040,0
2005-05-04,9.578,10.145,9.541,9.793,6824,0
2005-05-05,9.674,9.793,9.674,9.674,5122,0
2005-05-06,9.793,10.613,9.793,10.054,3999,0
2005-05-09,9.65,10.478,9.65,9.73,5643,0
2005-05-10,9.884,9.964,9.884,9.884,2142,0
2005-05-11,9.757,9.757,9.3897,9.3897,11874,0
2005-05-12,9.514,9.568,9.514,9.568,615,0
2005-05-13,9.2342,9.701,9.2342,9.4965,17771,0
2005-05-16,9.739,9.802,9.674,9.793,4253,0
2005-05-17,9.674,9.693,9.65,9.65,4406,0
2005-05-18,9.674,9.926,9.674,9.683,746,0
2005-05-19,9.683,9.683,9.683,9.683,269,0
2005-05-20,9.568,9.568,9.2245,9.4965,9186,0
2005-05-23,9.595,9.632,9.3986,9.632,19450,0
2005-05-25,9.674,10.594,9.549,9.884,49660,0
2005-05-26,9.857,10.071,9.857,9.991,14795,0
2005-05-27,9.945,10.199,9.902,9.902,7822,0
2005-05-31,9.902,10.287,9.902,10.209,10127,0
2005-06-01,9.945,10.154,9.945,10.071,20276,0
2005-06-02,10.154,10.199,10.026,10.199,33501,0
2005-06-03,10.117,10.117,9.974,9.974,6311,0
2005-06-06,9.984,10.161,9.964,10.108,3486,0
2005-06-07,10.071,10.413,10.071,10.287,46243,0
2005-06-08,10.287,10.296,10.171,10.27,24267,0
2005-06-09,10.161,10.161,10.161,10.161,992,0
2005-06-10,10.199,10.287,10.161,10.161,1399,0
2005-06-13,10.623,10.623,10.161,10.252,6535,0
2005-06-14,10.287,10.287,10.287,10.287,521,0
2005-06-15,10.287,10.287,10.161,10.161,4021,0
2005-06-16,10.28,10.28,10.199,10.234,15662,0
2005-06-17,10.199,10.28,9.945,9.945,26305,0
2005-06-20,10.026,10.227,9.991,10.079,3751,0
2005-06-21,10.071,10.071,10.071,10.071,993,0
2005-06-22,10.218,10.218,10.071,10.071,3841,0
2005-06-23,9.991,10.071,9.991,10.071,1746,0
2005-06-24,10.071,10.071,9.73,9.73,47182,0
2005-06-27,9.857,10.117,9.739,9.775,4974,0
2005-06-28,9.892,10.026,9.784,9.784,7247,0
2005-06-29,9.857,9.857,9.701,9.73,20941,0
2005-06-30,9.73,9.73,9.73,9.73,688,0
2005-07-01,9.72,9.72,9.683,9.72,11856,0
2005-07-05,9.674,9.82,9.674,9.775,4281,0
2005-07-06,9.665,9.665,9.665,9.665,2565,0
2005-07-07,9.812,9.812,9.711,9.72,3265,0
2005-07-08,9.812,9.812,9.514,9.641,26711,0
2005-07-11,9.857,9.857,9.522,9.604,10429,0
2005-07-12,9.432,9.532,9.3428,9.44,69481,0
2005-07-13,9.559,9.641,9.432,9.641,11741,0
2005-07-14,9.559,9.72,9.559,9.683,7774,0
2005-07-15,9.674,9.802,9.44,9.658,7937,0
2005-07-18,9.683,9.812,9.604,9.641,11743,0
2005-07-19,9.614,9.623,9.432,9.432,29195,0
2005-07-20,9.432,9.559,9.3897,9.559,39644,0
2005-07-21,9.4586,9.514,9.1981,9.3614,29595,0
2005-07-22,9.432,9.549,9.3526,9.432,22466,0
2005-07-25,9.432,9.432,9.2613,9.4076,3227,0
2005-07-26,9.4586,9.559,9.432,9.559,29042,0
2005-07-27,9.604,9.632,9.3897,9.514,8167,0
2005-07-28,9.432,9.559,9.3897,9.559,179883,0
2005-07-29,9.559,9.72,9.549,9.641,36777,0
2005-08-01,9.73,9.73,9.4675,9.683,39558,0
2005-08-02,9.73,10.026,9.623,9.866,109803,0
2005-08-03,9.857,9.857,9.812,9.857,8283,0
2005-08-04,9.595,9.82,9.595,9.614,19181,0
2005-08-05,9.641,9.665,9.506,9.506,44095,0
2005-08-08,9.4486,9.514,9.432,9.514,9631,0
2005-08-09,9.559,9.595,9.541,9.541,10382,0
2005-08-10,9.632,9.641,9.559,9.641,79589,0
2005-08-11,9.674,9.683,9.559,9.578,7429,0
2005-08-12,9.632,9.641,9.549,9.586,5977,0
2005-08-15,9.586,9.604,9.514,9.595,1042,0
2005-08-16,9.595,9.641,9.44,9.541,51731,0
2005-08-17,9.559,9.757,9.559,9.665,26557,0
2005-08-18,9.674,9.674,9.641,9.641,349,0
2005-08-19,9.683,9.683,9.432,9.568,10597,0
2005-08-22,9.4586,9.4876,9.3428,9.3428,19277,0
2005-08-23,9.4586,9.514,9.1813,9.3714,86583,0
2005-08-24,9.432,9.522,9.0909,9.4675,62604,0
2005-08-25,9.3428,9.559,9.3066,9.4586,14103,0
2005-08-26,9.614,9.614,9.4586,9.604,46272,0
2005-08-29,9.586,9.586,9.432,9.514,48542,0
2005-08-30,9.604,9.674,9.4876,9.4965,56500,0
2005-08-31,9.506,9.857,9.432,9.757,30670,0
2005-09-01,9.793,9.974,9.595,9.974,11377,0
2005-09-02,9.623,9.766,9.604,9.614,3175,0
2005-09-06,9.604,9.614,9.559,9.578,35512,0
2005-09-07,9.604,9.711,9.604,9.632,15977,0
2005-09-08,9.559,9.665,9.559,9.658,11565,0
2005-09-09,9.683,10.026,9.586,10.026,46875,0
2005-09-12,9.73,10.332,9.73,10.287,35720,0
2005-09-13,9.991,9.991,9.578,9.683,11666,0
2005-09-14,9.73,9.73,9.641,9.665,4121,0
2005-09-15,9.711,9.839,9.658,9.748,3965,0
2005-09-16,9.683,9.683,9.559,9.674,11260,0
2005-09-19,9.82,9.82,9.559,9.72,19743,0
2005-09-20,9.784,10.071,9.604,9.974,12634,0
2005-09-21,9.784,9.812,9.623,9.632,5973,0
2005-09-22,9.604,9.614,9.559,9.614,13819,0
2005-09-23,9.559,9.902,9.559,9.839,19674,0
2005-09-26,9.683,9.866,9.674,9.857,1050,0
2005-09-27,9.693,10.089,9.693,9.974,6441,0
2005-09-28,9.857,10.009,9.857,9.857,6306,0
2005-09-29,9.866,9.884,9.72,9.884,1785,0
2005-09-30,10.244,10.368,9.945,10.199,5063,0
2005-10-03,10.154,10.154,9.857,10.098,4237,0
2005-10-04,10.045,10.045,9.955,9.991,2812,0
2005-10-05,9.945,9.964,9.73,9.775,8811,0
2005-10-06,10.079,10.161,9.926,10.161,13146,0
2005-10-07,10.098,10.108,10.071,10.071,1001,0
2005-10-10,10.071,10.244,10.071,10.117,2940,0
2005-10-11,9.926,10.332,9.812,9.857,37077,0
2005-10-12,9.775,9.775,9.586,9.586,11488,0
2005-10-13,9.586,9.964,9.586,9.701,5925,0
2005-10-14,9.604,9.839,9.559,9.604,8244,0
2005-10-17,9.632,9.632,9.568,9.568,702,0
2005-10-18,9.739,9.991,9.559,9.559,6844,0
2005-10-19,9.559,9.614,9.559,9.578,3369,0
2005-10-20,9.568,9.902,9.559,9.559,4728,0
2005-10-21,9.559,9.568,9.3897,9.559,25671,0
2005-10-24,9.586,9.641,9.586,9.586,1632,0
2005-10-25,9.586,9.739,9.2977,9.604,12259,0
2005-10-26,9.586,9.623,9.559,9.623,5256,0
2005-10-27,9.559,9.65,9.559,9.568,4894,0
2005-10-28,9.559,9.568,9.559,9.559,4166,0
2005-10-31,9.65,9.829,9.559,9.829,10194,0
2005-11-01,9.829,9.829,9.65,9.701,8438,0
2005-11-02,9.829,9.829,9.614,9.641,3413,0
2005-11-03,9.641,9.641,9.641,9.641,2801,0
2005-11-04,9.658,9.658,9.658,9.658,815,0
2005-11-07,9.665,9.802,9.641,9.641,6856,0
2005-11-08,9.757,9.802,9.641,9.65,16856,0
2005-11-09,9.766,9.766,9.568,9.568,3502,0
2005-11-10,9.614,9.614,9.568,9.568,1750,0
2005-11-11,9.559,9.559,9.514,9.514,3273,0
2005-11-14,9.514,9.514,9.432,9.4965,4927,0
2005-11-15,9.44,9.559,9.2613,9.3428,70573,0
2005-11-16,9.3428,9.4076,9.2977,9.3802,11158,0
2005-11-17,9.3428,9.432,9.2977,9.3428,31878,0
2005-11-18,9.432,9.4675,9.4231,9.4231,30126,0
2005-11-21,9.3897,9.4231,9.2977,9.3614,7505,0
2005-11-22,9.4231,9.4486,9.4153,9.432,4555,0
2005-11-23,9.3428,9.432,9.2977,9.3428,12908,0
2005-11-25,9.44,9.44,9.4231,9.4231,1632,0
2005-11-28,9.4486,9.4486,9.4076,9.4076,1419,0
2005-11-29,9.3428,9.3986,9.2977,9.3428,9761,0
2005-11-30,9.4076,9.4231,9.3144,9.3241,12354,0
2005-12-01,9.2977,9.4486,9.2977,9.432,11632,0
2005-12-02,9.4486,9.4486,9.3526,9.432,1364,0
2005-12-05,9.4153,9.4876,9.2977,9.2977,45936,0
2005-12-06,9.4486,9.4486,9.2977,9.2977,22585,0
2005-12-07,9.2977,9.3428,9.2977,9.3428,6603,0
2005-12-08,9.2977,9.3428,9.243,9.2977,17644,0
2005-12-09,9.432,9.44,9.2164,9.2164,54578,0
2005-12-12,9.44,9.4486,9.0909,9.1725,23970,0
2005-12-13,9.2977,9.3897,9.2069,9.3144,13181,0
2005-12-14,9.3144,9.3144,9.1269,9.2069,96329,0
2005-12-15,9.1269,9.2802,9.1269,9.2613,31354,0
2005-12-16,9.1269,9.2613,9.1269,9.2164,1976,0
2005-12-19,9.2164,9.2613,9.0101,9.2245,77147,0
2005-12-20,9.2164,9.2613,9.1366,9.2245,60265,0
2005-12-21,9.1725,9.432,9.1725,9.3526,13880,0
2005-12-22,9.3526,9.3526,9.2164,9.3066,25819,0
2005-12-23,9.1813,9.432,9.1813,9.2245,34165,0
2005-12-27,9.2164,9.44,9.2164,9.2613,8299,0
2005-12-28,9.3428,9.3986,9.2164,9.3986,25472,0
2005-12-29,9.432,9.432,9.2164,9.2164,21994,0
2005-12-30,9.4153,9.4153,9.2977,9.3986,5439,0
2006-01-03,9.3241,9.3986,9.2245,9.2977,29405,0
2006-01-04,9.3428,9.4076,9.3241,9.3526,10849,0
2006-01-05,9.3526,9.3897,9.3526,9.3897,11368,0
2006-01-06,9.432,9.432,9.3897,9.3897,37571,0
2006-01-09,9.3714,9.432,9.3714,9.432,16007,0
2006-01-10,9.432,9.44,9.3614,9.4153,17404,0
2006-01-11,9.432,9.432,9.3897,9.432,33245,0
2006-01-12,9.432,9.4675,9.4231,9.432,14171,0
2006-01-13,9.514,9.595,9.2977,9.514,48008,0
2006-01-17,9.432,9.65,9.2245,9.65,45795,0
2006-01-18,9.674,10.071,9.665,10.026,26159,0
2006-01-19,10.026,10.108,9.984,9.991,29425,0
2006-01-20,10.026,10.026,9.665,9.665,19766,0
2006-01-23,9.802,9.902,9.665,9.683,2725,0
2006-01-24,9.683,9.683,9.586,9.641,15020,0
2006-01-25,9.641,9.839,9.506,9.802,12437,0
2006-01-26,9.839,9.884,9.748,9.884,8155,0
2006-01-27,9.991,9.991,9.892,9.974,2629,0
2006-01-30,9.991,9.991,9.65,9.72,4196,0
2006-01-31,9.874,9.874,9.65,9.65,13361,0
2006-02-01,9.926,9.984,9.812,9.82,17700,0
2006-02-02,9.955,9.955,9.2164,9.432,63289,0
2006-02-03,9.604,9.991,9.578,9.991,15976,0
2006-02-06,9.991,9.991,9.857,9.857,7048,0
2006-02-07,9.991,9.991,9.857,9.974,8163,0
2006-02-08,9.991,9.991,9.857,9.866,16282,0
2006-02-09,9.991,9.991,9.839,9.857,20609,0
2006-02-10,9.72,9.892,9.549,9.812,9577,0
2006-02-13,9.945,9.945,9.683,9.72,5056,0
2006-02-14,9.849,9.849,9.522,9.641,5672,0
2006-02-15,9.748,9.748,9.514,9.586,8826,0
2006-02-16,9.532,9.568,9.532,9.549,4517,0
2006-02-17,9.549,9.757,9.549,9.632,120815,0
2006-02-21,9.748,9.812,9.658,9.739,3536,0
2006-02-22,9.857,10.036,9.766,10.026,46009,0
2006-02-23,9.955,10.108,9.945,10.108,9278,0
2006-02-24,10.108,10.632,9.857,10.604,27003,0
2006-02-27,10.684,10.684,9.665,9.829,9503,0
2006-02-28,10.071,10.071,9.693,9.693,4357,0
2006-03-01,10.054,10.071,9.812,9.812,6279,0
2006-03-02,9.775,10.234,9.73,10.063,16421,0
2006-03-03,10.071,10.071,9.739,9.784,14877,0
2006-03-06,10.009,10.009,9.812,9.812,2565,0
2006-03-07,10,10,9.802,9.802,637,0
2006-03-08,9.945,9.945,9.945,9.945,245,0
2006-03-09,9.945,9.945,9.784,9.784,4130,0
2006-03-10,9.892,9.892,9.693,9.802,7907,0
2006-03-13,9.926,9.926,9.739,9.802,948,0
2006-03-14,9.945,9.945,9.4486,9.641,18561,0
2006-03-15,9.641,9.748,9.641,9.65,34656,0
2006-03-16,9.802,9.857,9.541,9.849,6568,0
2006-03-17,9.936,9.936,9.766,9.857,63085,0
2006-03-20,9.936,9.936,9.65,9.658,22892,0
2006-03-21,9.849,9.849,9.604,9.73,20682,0
2006-03-22,9.73,9.775,9.73,9.775,26981,0
2006-03-23,9.857,9.857,9.73,9.748,22888,0
2006-03-24,9.82,9.82,9.73,9.73,13109,0
2006-03-27,9.849,9.991,9.73,9.849,53502,0
2006-03-28,9.945,9.964,9.902,9.955,203838,0
2006-03-29,10.026,10.145,9.945,10.145,10394,0
2006-03-30,10.19,10.387,10.017,10.252,27679,0
2006-03-31,9.945,10.342,9.945,10.199,131568,0
2006-04-03,10.252,10.287,10.045,10.261,132824,0
2006-04-04,10.098,10.287,10.071,10.218,20370,0
2006-04-05,10.296,10.296,9.82,10.117,36315,0
2006-04-06,10.171,10.199,10.098,10.098,4289,0
2006-04-07,10.199,10.199,10.017,10.135,18222,0
2006-04-10,10.199,10.199,9.926,10.171,11412,0
2006-04-11,10.079,10.161,10.026,10.079,483808,0
2006-04-12,10.071,10.126,10.026,10.117,479586,0
2006-04-13,10.161,10.161,10.063,10.071,6601,0
2006-04-17,10.171,10.171,10.036,10.036,40066,0
2006-04-18,10.089,10.332,10.089,10.332,345318,0
2006-04-19,10.503,11.145,10.503,11.135,172561,0
2006-04-20,11.025,11.145,10.969,10.978,95208,0
2006-04-21,11.1,11.1,10.978,11.1,5095,0
2006-04-24,11.062,11.062,11.015,11.015,6819,0
2006-04-25,10.961,11.062,10.894,10.969,18644,0
2006-04-26,11.1,11.152,11.015,11.015,9537,0
2006-04-27,11.062,11.188,10.969,11.145,35898,0
2006-04-28,11.188,11.27,10.894,10.894,24063,0
2006-05-01,10.802,11.223,10.802,11.1,43741,0
2006-05-02,11.251,11.305,10.935,11.015,16963,0
2006-05-03,10.969,11.449,10.926,11.449,106427,0
2006-05-04,11.161,11.314,11.161,11.305,14893,0
2006-05-05,11.145,11.161,11.145,11.161,1189,0
2006-05-08,11.27,11.486,11.261,11.486,5995,0
2006-05-09,11.376,11.376,11.152,11.161,13379,0
2006-05-10,11.161,11.35,11.152,11.169,19650,0
2006-05-11,11.287,11.342,11.188,11.314,2449,0
2006-05-12,11.145,11.223,11.145,11.197,18102,0
2006-05-15,11.28,11.287,11.145,11.251,5436,0
2006-05-16,11.241,11.251,11.179,11.206,4197,0
2006-05-17,11.145,11.27,11.145,11.27,5079,0
2006-05-18,11.28,11.28,11.071,11.071,22315,0
2006-05-19,11.161,11.27,11.145,11.251,3152,0
2006-05-22,11.314,11.314,11.015,11.215,9960,0
2006-05-23,11.233,11.251,10.969,11.1,37685,0
2006-05-24,11.09,11.188,11.09,11.152,13246,0
2006-05-25,11.251,11.251,11.135,11.188,12822,0
2006-05-26,11.179,11.342,11.179,11.305,5089,0
2006-05-30,11.296,11.296,11.145,11.223,9681,0
2006-05-31,11.251,11.421,11.251,11.296,13217,0
2006-06-01,11.403,11.403,11.287,11.287,2807,0
2006-06-02,11.287,11.368,11.261,11.314,97676,0
2006-06-05,11.35,11.35,11.206,11.261,14548,0
2006-06-06,11.35,11.35,11.233,11.241,14427,0
2006-06-07,11.368,11.577,11.241,11.27,20492,0
2006-06-08,11.261,11.385,11.233,11.287,28552,0
2006-06-09,11.188,11.305,11.188,11.27,22016,0
2006-06-12,11.296,11.468,11.179,11.188,68012,0
2006-06-13,11.251,11.35,11.233,11.27,39137,0
2006-06-14,11.233,11.28,11.145,11.145,13705,0
2006-06-15,11.233,11.468,11.145,11.161,36764,0
2006-06-16,11.206,11.223,11.169,11.188,2211,0
2006-06-19,11.27,11.413,11.169,11.35,37968,0
2006-06-20,11.439,11.439,11.35,11.403,27551,0
2006-06-21,11.439,11.611,11.439,11.486,198763,0
2006-06-22,11.585,12.088,11.486,11.998,517063,0
2006-06-23,11.998,12.079,11.81,11.998,58016,0
2006-06-26,12.088,12.088,11.9,12.016,36176,0
2006-06-27,12.043,12.043,11.836,11.988,31165,0
2006-06-28,12.061,12.069,11.756,11.855,21431,0
2006-06-29,11.998,12.161,11.871,11.998,131675,0
2006-06-30,12.061,12.412,11.998,12.412,1072825,0
2006-07-03,12.429,12.429,12.152,12.232,14868,0
2006-07-05,12.367,12.429,12.269,12.42,49284,0
2006-07-06,12.429,12.594,12.323,12.439,103443,0
2006-07-07,12.557,12.773,12.429,12.61,93617,0
2006-07-10,12.754,12.809,12.636,12.801,47733,0
2006-07-11,12.773,12.773,12.269,12.429,53504,0
2006-07-12,12.429,12.429,12.205,12.205,75734,0
2006-07-13,12.277,12.412,12.124,12.17,78091,0
2006-07-14,12.097,12.331,12.007,12.097,75388,0
2006-07-17,12.069,12.394,12.069,12.304,80030,0
2006-07-18,12.385,12.503,12.088,12.17,63691,0
2006-07-19,12.179,12.575,12.179,12.404,45918,0
2006-07-20,12.259,12.53,12.259,12.412,47372,0
2006-07-21,12.446,12.446,12.213,12.358,12656,0
2006-07-24,12.304,12.331,12.034,12.17,30193,0
2006-07-25,12.295,12.513,12.097,12.429,25833,0
2006-07-26,12.513,12.513,12.088,12.358,17348,0
2006-07-27,12.503,12.503,12.249,12.456,13755,0
2006-07-28,12.412,12.412,12.134,12.205,41396,0
2006-07-31,12.152,12.475,12.025,12.475,20341,0
2006-08-01,12.313,12.663,12.152,12.603,108211,0
2006-08-02,12.603,13.035,12.548,12.846,51282,0
2006-08-03,12.819,12.819,12.394,12.618,62749,0
2006-08-04,12.618,12.727,12.566,12.646,35768,0
2006-08-07,12.548,12.68,12.429,12.646,47678,0
2006-08-08,12.689,12.689,12.494,12.646,15630,0
2006-08-09,12.566,12.584,12.313,12.404,24648,0
2006-08-10,12.34,12.513,12.331,12.429,51288,0
2006-08-11,12.513,12.548,12.349,12.439,18425,0
2006-08-14,12.439,12.566,12.385,12.513,32961,0
2006-08-15,12.548,12.773,12.34,12.773,22458,0
2006-08-16,12.764,12.853,12.465,12.791,23661,0
2006-08-17,12.846,13.204,12.689,13.204,64152,0
2006-08-18,13.241,13.87,13.007,13.762,88053,0
2006-08-21,13.841,13.841,13.241,13.374,54650,0
2006-08-22,13.374,13.508,13.177,13.413,32842,0
2006-08-23,13.33,13.536,12.997,13.536,24534,0
2006-08-24,13.338,13.626,13.231,13.508,19612,0
2006-08-25,13.607,13.607,13.071,13.303,31029,0
2006-08-28,13.413,13.626,13.266,13.626,14490,0
2006-08-29,13.33,13.889,13.284,13.709,26059,0
2006-08-30,13.923,13.932,13.284,13.745,14636,0
2006-08-31,13.841,13.841,13.467,13.59,24289,0
2006-09-01,13.664,13.7,13.501,13.564,6687,0
2006-09-05,13.527,13.799,13.501,13.518,31788,0
2006-09-06,13.546,13.626,13.204,13.484,59581,0
2006-09-07,13.582,13.617,13.501,13.536,11693,0
2006-09-08,13.527,13.527,13.458,13.458,3675,0
2006-09-11,13.626,13.626,13.33,13.501,16759,0
2006-09-12,13.607,13.69,13.564,13.626,33798,0
2006-09-13,13.59,13.719,13.493,13.626,10529,0
2006-09-14,13.664,13.841,13.626,13.664,19454,0
2006-09-15,13.809,14.23,13.672,14.061,36112,0
2006-09-18,13.987,14.184,13.737,13.977,22161,0
2006-09-19,14.132,14.141,13.664,13.932,8354,0
2006-09-20,14.104,14.184,13.672,13.799,16488,0
2006-09-21,13.969,14.141,13.951,14.051,13235,0
2006-09-22,13.762,14.061,13.762,13.987,10843,0
2006-09-25,14.141,14.203,13.458,13.672,12824,0
2006-09-26,13.672,14.061,13.501,13.809,18142,0
2006-09-27,13.889,14.061,13.745,13.781,15230,0
2006-09-28,13.914,14.07,13.851,13.977,11869,0
2006-09-29,13.969,14.061,13.799,14.061,41860,0
2006-10-02,14.061,14.061,13.69,13.799,7732,0
2006-10-03,14.051,14.051,13.799,13.96,15003,0
2006-10-04,14.015,14.015,13.501,13.607,17839,0
2006-10-05,13.626,13.951,13.546,13.681,10069,0
2006-10-06,13.719,13.841,13.546,13.762,12344,0
2006-10-09,13.719,13.719,13.59,13.626,20913,0
2006-10-10,13.719,13.745,13.422,13.458,18279,0
2006-10-11,13.546,13.79,13.475,13.681,60354,0
2006-10-12,13.645,13.942,13.645,13.889,36073,0
2006-10-13,13.879,13.969,13.728,13.96,19766,0
2006-10-16,13.86,13.87,13.69,13.719,5813,0
2006-10-17,13.79,13.79,13.719,13.719,5427,0
2006-10-18,13.719,13.762,13.546,13.681,6888,0
2006-10-19,13.681,13.745,13.626,13.664,76094,0
2006-10-20,13.626,13.841,13.626,13.745,5758,0
2006-10-23,13.781,13.781,13.645,13.719,9622,0
2006-10-24,13.719,13.834,13.645,13.799,37835,0
2006-10-25,13.879,13.879,13.719,13.809,12357,0
2006-10-26,13.932,14.061,13.709,13.809,33186,0
2006-10-27,13.719,13.762,13.546,13.762,8785,0
2006-10-30,13.7,13.728,13.59,13.728,14539,0
2006-10-31,13.681,13.932,13.672,13.932,8610,0
2006-11-01,13.932,13.932,13.719,13.799,13469,0
2006-11-02,13.754,13.932,13.728,13.932,19705,0
2006-11-03,13.951,13.969,13.728,13.879,7159,0
2006-11-06,13.841,13.889,13.762,13.799,13342,0
2006-11-07,13.719,13.719,13.458,13.536,19255,0
2006-11-08,13.617,13.636,13.484,13.582,11189,0
2006-11-09,13.59,13.772,13.536,13.709,19672,0
2006-11-10,13.709,13.719,13.69,13.719,3441,0
2006-11-13,13.636,13.754,13.44,13.636,10145,0
2006-11-14,13.7,13.7,13.607,13.626,2133,0
2006-11-15,13.59,13.709,13.59,13.681,1634,0
2006-11-16,13.719,13.834,13.626,13.626,18055,0
2006-11-17,13.772,13.772,13.413,13.681,3608,0
2006-11-20,13.636,13.762,13.636,13.709,6716,0
2006-11-21,13.681,13.799,13.449,13.672,11897,0
2006-11-22,13.626,13.719,13.626,13.719,499,0
2006-11-24,13.655,13.655,13.655,13.655,237,0
2006-11-27,13.607,13.754,13.607,13.607,2126,0
2006-11-28,13.719,13.719,13.394,13.493,4589,0
2006-11-29,13.607,13.607,13.374,13.394,13491,0
2006-11-30,13.645,13.762,13.564,13.7,3076,0
2006-12-01,13.7,13.7,13.617,13.645,4631,0
2006-12-04,13.546,13.664,13.374,13.607,12557,0
2006-12-05,13.626,13.626,13.384,13.403,3446,0
2006-12-06,13.527,13.527,13.374,13.422,11577,0
2006-12-07,13.536,13.536,13.384,13.413,9014,0
2006-12-08,13.527,13.527,13.413,13.508,60611,0
2006-12-11,13.458,13.536,13.458,13.475,3339,0
2006-12-12,13.508,13.645,13.422,13.431,9181,0
2006-12-13,13.458,13.582,13.413,13.582,15894,0
2006-12-14,13.475,13.564,13.475,13.501,13663,0
2006-12-15,13.501,13.626,13.501,13.564,6197,0
2006-12-18,13.626,13.626,13.536,13.554,3937,0
2006-12-19,13.564,13.681,13.413,13.431,5189,0
2006-12-20,13.564,13.7,13.564,13.626,1692,0
2006-12-21,13.719,13.719,13.422,13.564,4905,0
2006-12-22,13.655,13.655,13.422,13.508,10163,0
2006-12-26,13.413,13.564,13.413,13.475,146404,0
2006-12-27,13.501,13.607,13.501,13.59,1460,0
2006-12-28,13.546,13.59,13.508,13.546,9698,0
2006-12-29,13.7,13.7,13.546,13.564,5334,0
2007-01-03,13.7,13.7,13.413,13.607,76730,0
2007-01-04,13.672,13.719,13.518,13.607,19183,0
2007-01-05,13.607,13.607,13.554,13.59,9914,0
2007-01-08,13.546,13.59,13.501,13.546,18022,0
2007-01-09,13.655,13.655,13.501,13.508,36583,0
2007-01-10,13.573,13.655,13.501,13.655,4749,0
2007-01-11,13.554,13.719,13.554,13.681,6371,0
2007-01-12,13.554,13.906,13.554,13.709,11386,0
2007-01-16,13.59,13.762,13.554,13.607,4273,0
2007-01-17,13.546,13.59,13.546,13.546,8807,0
2007-01-18,13.467,13.554,13.374,13.413,9127,0
2007-01-19,13.413,13.564,13.374,13.554,19952,0
2007-01-22,13.546,13.546,13.413,13.413,8657,0
2007-01-23,13.413,13.518,13.413,13.413,5698,0
2007-01-24,13.374,13.431,13.374,13.384,8519,0
2007-01-25,13.312,13.546,13.284,13.303,8645,0
2007-01-26,13.44,13.44,13.284,13.358,11300,0
2007-01-29,13.475,13.475,13.284,13.358,5798,0
2007-01-30,13.284,13.475,13.284,13.475,21062,0
2007-01-31,13.366,13.449,13.33,13.348,16893,0
2007-02-01,13.458,13.617,13.348,13.607,38941,0
2007-02-02,13.527,13.772,13.508,13.518,25864,0
2007-02-05,13.617,13.617,13.501,13.501,1578,0
2007-02-06,13.607,13.607,13.501,13.546,7108,0
2007-02-07,13.672,13.672,13.467,13.467,13013,0
2007-02-08,13.527,13.573,13.501,13.501,3970,0
2007-02-09,13.458,13.564,13.458,13.475,3969,0
2007-02-12,13.527,13.546,13.458,13.458,6074,0
2007-02-13,13.458,13.508,13.413,13.508,13305,0
2007-02-14,13.431,13.527,13.431,13.484,12725,0
2007-02-15,13.59,13.59,13.458,13.493,6270,0
2007-02-16,13.546,13.546,13.44,13.44,24429,0
2007-02-20,13.374,13.501,13.284,13.501,7714,0
2007-02-21,13.33,13.518,13.321,13.358,13155,0
2007-02-22,13.449,13.449,13.374,13.374,798,0
2007-02-23,13.413,13.458,13.321,13.458,4041,0
2007-02-26,13.501,13.501,13.284,13.348,2725,0
2007-02-27,13.374,13.413,13.284,13.284,10054,0
2007-02-28,13.294,13.59,13.294,13.501,14081,0
2007-03-01,13.501,13.6,13.422,13.508,12767,0
2007-03-02,13.413,13.518,13.284,13.458,24284,0
2007-03-05,13.338,13.475,13.284,13.303,7846,0
2007-03-06,13.33,13.422,13.284,13.413,14267,0
2007-03-07,13.493,13.493,13.374,13.458,10524,0
2007-03-08,13.403,13.413,13.374,13.394,10001,0
2007-03-09,13.384,13.79,13.384,13.484,21906,0
2007-03-12,13.493,13.664,13.484,13.664,10927,0
2007-03-13,13.44,13.564,13.284,13.284,8050,0
2007-03-14,13.312,13.312,13.204,13.222,6921,0
2007-03-15,13.204,13.348,13.204,13.348,7023,0
2007-03-16,13.709,13.709,13.204,13.241,12172,0
2007-03-19,13.231,13.266,13.204,13.204,3823,0
2007-03-20,13.241,13.241,13.071,13.212,558468,0
2007-03-21,13.303,13.303,13.061,13.061,78854,0
2007-03-22,13.052,13.141,12.997,13.124,25562,0
2007-03-23,13.16,13.44,13.16,13.338,10157,0
2007-03-26,13.284,13.33,13.204,13.266,7037,0
2007-03-27,13.169,13.501,13.169,13.358,12228,0
2007-03-28,13.422,13.475,13.33,13.413,132294,0
2007-03-29,13.384,13.413,13.241,13.275,8276,0
2007-03-30,13.284,13.384,13.284,13.374,3152,0
2007-04-02,13.284,13.501,13.284,13.348,6030,0
2007-04-03,13.294,13.358,13.231,13.266,5719,0
2007-04-04,13.194,13.284,13.194,13.222,7704,0
2007-04-05,13.187,13.204,13.187,13.187,936,0
2007-04-09,13.204,13.204,13.035,13.071,6543,0
2007-04-10,13.15,13.366,13.105,13.366,7405,0
2007-04-11,13.449,13.458,13.358,13.431,5000,0
2007-04-12,13.449,13.879,13.33,13.709,24632,0
2007-04-13,13.626,13.932,13.59,13.79,39668,0
2007-04-16,13.809,13.851,13.745,13.762,36391,0
2007-04-17,13.772,13.809,13.728,13.762,50437,0
2007-04-18,13.799,13.834,13.737,13.79,13092,0
2007-04-19,13.762,13.799,13.728,13.754,6775,0
2007-04-20,13.762,13.841,13.719,13.799,16421,0
2007-04-23,13.799,13.799,13.626,13.664,15906,0
2007-04-24,13.607,13.737,13.546,13.645,20165,0
2007-04-25,13.626,13.772,13.626,13.762,4454,0
2007-04-26,13.772,13.923,13.681,13.86,19036,0
2007-04-27,14.402,14.456,14.043,14.266,12141,0
2007-04-30,14.266,14.501,13.86,13.932,19520,0
2007-05-01,14.061,14.061,13.818,13.841,36626,0
2007-05-02,13.942,14.015,13.86,13.86,14818,0
2007-05-03,13.897,13.906,13.762,13.818,9711,0
2007-05-04,13.737,13.781,13.501,13.59,24941,0
2007-05-07,13.546,14.717,13.44,14.132,127398,0
2007-05-08,14.23,14.402,14.141,14.203,52752,0
2007-05-09,14.149,14.285,13.932,13.969,31767,0
2007-05-10,14.015,14.033,13.914,13.96,12274,0
2007-05-11,13.906,14.114,13.86,13.889,13400,0
2007-05-14,13.86,13.977,13.818,13.87,4666,0
2007-05-15,13.87,14.285,13.87,14.22,15673,0
2007-05-16,14.149,14.402,14.096,14.104,52763,0
2007-05-17,14.077,14.077,13.879,13.879,4375,0
2007-05-18,13.87,14.006,13.87,13.996,4811,0
2007-05-21,14.043,14.043,13.834,13.942,5110,0
2007-05-22,13.879,14.114,13.86,13.906,10573,0
2007-05-23,13.987,13.987,13.889,13.889,2334,0
2007-05-24,13.86,14.184,13.728,13.745,22346,0
2007-05-25,13.681,13.834,13.681,13.754,3731,0
2007-05-29,13.906,13.951,13.681,13.737,11240,0
2007-05-30,13.841,14.402,13.818,13.818,17558,0
2007-05-31,13.818,13.942,13.818,13.86,18663,0
2007-06-01,14.033,14.159,13.818,14.159,20365,0
2007-06-04,13.996,14.402,13.96,14.024,27326,0
2007-06-05,13.951,13.96,13.501,13.86,26006,0
2007-06-06,13.818,13.932,13.728,13.772,10037,0
2007-06-07,13.737,13.737,13.384,13.501,28354,0
2007-06-08,13.484,13.484,13.275,13.275,24086,0
2007-06-11,13.231,13.275,13.035,13.035,26940,0
2007-06-12,12.871,12.871,12.672,12.672,50477,0
2007-06-13,12.646,12.819,12.465,12.475,36205,0
2007-06-14,12.465,12.96,12.465,12.951,36558,0
2007-06-15,12.907,13.241,12.907,13.071,12093,0
2007-06-18,12.97,13.141,12.663,13.052,20529,0
2007-06-19,12.889,13.177,12.853,13.007,23942,0
2007-06-20,12.915,12.979,12.828,12.828,7968,0
2007-06-21,12.791,13.043,12.718,12.879,12050,0
2007-06-22,13.089,13.582,12.828,13.071,138482,0
2007-06-25,13.275,13.799,13.15,13.231,38433,0
2007-06-26,13.431,13.501,13.194,13.413,52703,0
2007-06-27,13.458,13.458,13.275,13.338,28398,0
2007-06-28,13.458,13.501,13.294,13.358,31946,0
2007-06-29,13.501,13.501,13.275,13.284,11063,0
2007-07-02,13.458,13.458,13.33,13.366,11342,0
2007-07-03,13.501,13.501,13.348,13.384,18631,0
2007-07-05,13.6,13.6,13.358,13.431,17360,0
2007-07-06,13.467,13.484,13.358,13.394,13629,0
2007-07-09,13.413,13.6,13.33,13.458,15434,0
2007-07-10,13.413,13.501,13.275,13.321,16705,0
2007-07-11,13.348,13.564,13.33,13.501,22818,0
2007-07-12,13.501,13.501,13.413,13.501,22414,0
2007-07-13,13.422,13.626,13.422,13.484,5491,0
2007-07-16,13.546,13.546,13.312,13.394,6077,0
2007-07-17,13.294,13.358,12.828,12.828,54011,0
2007-07-18,12.889,12.889,12.557,12.737,12288,0
2007-07-19,12.68,12.979,12.68,12.791,14939,0
2007-07-20,12.727,12.837,12.394,12.557,16655,0
2007-07-23,12.513,12.941,12.42,12.737,13857,0
2007-07-24,12.828,13.007,12.61,12.61,13015,0
2007-07-25,12.773,12.773,12.385,12.429,15538,0
2007-07-26,12.385,12.394,11.792,11.855,37217,0
2007-07-27,11.952,12.446,11.7,12.429,19507,0
2007-07-30,12.584,12.97,12.484,12.594,59566,0
2007-07-31,12.557,12.782,12.205,12.446,23983,0
2007-08-01,12.304,12.446,12.069,12.277,18135,0
2007-08-02,12.429,12.494,12.277,12.494,13293,0
2007-08-03,12.34,12.636,12.025,12.061,11984,0
2007-08-06,11.926,11.935,10.674,10.709,60171,0
2007-08-07,10.577,10.577,10.161,10.161,36472,0
2007-08-08,10.171,10.171,9.4965,9.604,167262,0
2007-08-09,9.4586,10.252,8.965,9.784,26659,0
2007-08-10,9.2245,10.28,9.0727,10.209,29083,0
2007-08-13,10.18,11.052,10.089,10.944,57048,0
2007-08-14,11.025,11.251,10.802,10.961,26616,0
2007-08-15,10.755,10.885,10.54,10.623,18335,0
2007-08-16,10.306,10.926,10.306,10.792,21899,0
2007-08-17,10.802,11.044,10.709,10.726,38851,0
2007-08-20,10.701,11.081,10.287,10.997,29972,0
2007-08-21,10.802,11.152,10.802,11.135,33332,0
2007-08-22,11.052,11.468,11.052,11.468,23404,0
2007-08-23,11.368,11.621,11.27,11.43,32763,0
2007-08-24,11.513,11.7,11.43,11.7,23154,0
2007-08-27,11.792,11.828,10.64,10.848,56160,0
2007-08-28,10.829,10.935,10.647,10.773,156097,0
2007-08-29,10.745,10.848,10.656,10.792,8979,0
2007-08-30,10.802,11.052,10.755,10.792,8427,0
2007-08-31,10.802,10.839,10.709,10.802,20514,0
2007-09-04,10.709,11.241,10.709,11.179,214930,0
2007-09-05,10.969,11.169,10.839,11.118,7112,0
2007-09-06,11.241,11.241,10.792,10.867,16023,0
2007-09-07,10.926,11.044,10.709,10.848,23207,0
2007-09-10,10.894,10.997,10.811,10.876,8444,0
2007-09-11,11.006,11.015,10.802,10.802,20096,0
2007-09-12,10.736,10.894,10.736,10.82,22163,0
2007-09-13,10.902,11.025,10.829,10.912,18576,0
2007-09-14,10.988,11.152,10.961,11.145,29811,0
2007-09-17,10.935,11.128,10.935,11.1,6806,0
2007-09-18,11.108,11.188,11.025,11.025,22105,0
2007-09-19,10.944,11.081,10.926,10.988,17998,0
2007-09-20,10.902,11.305,10.894,10.978,13988,0
2007-09-21,10.961,11.152,10.961,11.034,11339,0
2007-09-24,11.006,11.071,10.902,10.902,10849,0
2007-09-25,10.894,11.015,10.802,10.802,12295,0
2007-09-26,10.848,10.935,10.839,10.894,3357,0
2007-09-27,10.902,10.961,10.802,10.839,6499,0
2007-09-28,10.839,10.919,10.755,10.802,88427,0
2007-10-01,10.82,10.839,10.709,10.726,40674,0
2007-10-02,10.773,11.071,10.709,10.792,13693,0
2007-10-03,10.802,10.978,10.718,10.763,24107,0
2007-10-04,10.736,10.839,10.709,10.782,16393,0
2007-10-05,10.755,10.885,10.709,10.718,10956,0
2007-10-08,10.858,10.858,10.709,10.726,10109,0
2007-10-09,10.718,10.811,10.718,10.745,24875,0
2007-10-10,10.709,10.802,10.623,10.64,24910,0
2007-10-11,10.623,10.709,10.35,10.468,44819,0
2007-10-12,10.531,10.559,10.441,10.458,44872,0
2007-10-15,10.458,10.513,10.359,10.396,7129,0
2007-10-16,10.378,10.531,10.27,10.396,126452,0
2007-10-17,10.396,10.458,10.27,10.35,18860,0
2007-10-18,10.27,10.441,10.261,10.332,27062,0
2007-10-19,10.27,10.306,10.27,10.296,9998,0
2007-10-22,10.27,10.306,10.218,10.306,28551,0
2007-10-23,10.287,10.342,10.171,10.244,33531,0
2007-10-24,10.18,10.252,10.171,10.18,11951,0
2007-10-25,10.18,10.209,10.079,10.108,74069,0
2007-10-26,10.19,10.261,10.171,10.18,32146,0
2007-10-29,10.18,10.432,10.171,10.432,25329,0
2007-10-30,10.387,10.387,10.154,10.171,20499,0
2007-10-31,10.244,10.387,10.171,10.306,24324,0
2007-11-01,10.306,10.306,10.126,10.209,44094,0
2007-11-02,10.19,10.35,10.171,10.252,35445,0
2007-11-05,10.227,10.227,10.079,10.079,11207,0
2007-11-06,10.063,10.117,9.991,10.017,28171,0
2007-11-07,9.991,10.098,9.991,10.098,9712,0
2007-11-08,9.991,10.218,9.991,10.108,28562,0
2007-11-09,10.054,10.161,9.991,10.098,20732,0
2007-11-12,10.071,10.19,9.945,9.991,39945,0
2007-11-13,9.955,10.171,9.909,10.117,26949,0
2007-11-14,10.218,10.495,10.171,10.314,54911,0
2007-11-15,10.27,10.495,10.171,10.458,24305,0
2007-11-16,10.396,10.577,10.396,10.503,113959,0
2007-11-19,10.522,10.522,10.19,10.35,13121,0
2007-11-20,10.314,10.755,10.314,10.577,44535,0
2007-11-21,10.531,10.665,10.478,10.604,5222,0
2007-11-23,10.632,10.867,10.632,10.867,3112,0
2007-11-26,10.829,11.071,10.404,10.623,41185,0
2007-11-27,10.665,10.792,10.623,10.782,10656,0
2007-11-28,10.802,10.802,10.577,10.691,5522,0
2007-11-29,10.726,10.876,10.726,10.811,8496,0
2007-11-30,10.773,10.858,10.709,10.782,27632,0
2007-12-03,10.782,10.802,10.531,10.736,29425,0
2007-12-04,10.674,10.736,10.577,10.691,16472,0
2007-12-05,10.691,10.82,10.656,10.773,20760,0
2007-12-06,10.726,10.876,10.726,10.839,7118,0
2007-12-07,10.755,10.802,10.755,10.773,39504,0
2007-12-10,10.745,10.792,10.709,10.755,16594,0
2007-12-11,10.709,10.858,10.709,10.773,9201,0
2007-12-12,10.876,10.894,10.709,10.755,113823,0
2007-12-13,10.709,10.755,10.577,10.577,17024,0
2007-12-14,10.422,10.763,10.422,10.665,12993,0
2007-12-17,10.613,10.811,10.577,10.665,15956,0
2007-12-18,10.684,10.726,10.577,10.647,12000,0
2007-12-19,10.613,10.665,10.234,10.35,32083,0
2007-12-20,10.27,10.368,10.126,10.18,19078,0
2007-12-21,10.199,10.261,9.902,10.117,19895,0
2007-12-24,10.098,10.218,9.991,10.079,8455,0
2007-12-26,10.054,10.35,10.009,10.19,41367,0
2007-12-27,10.063,10.145,9.991,9.991,11150,0
2007-12-28,9.991,10.261,9.991,10.19,25437,0
2007-12-31,10.063,10.19,9.902,9.955,52242,0
2008-01-02,9.902,10.089,9.902,9.926,20747,0
2008-01-03,9.926,9.984,9.902,9.909,12378,0
2008-01-04,9.82,9.918,9.683,9.748,17621,0
2008-01-07,9.748,9.974,9.748,9.82,10350,0
2008-01-08,9.902,9.964,9.812,9.82,15774,0
2008-01-09,9.926,9.926,9.586,9.73,17996,0
2008-01-10,9.73,9.866,9.632,9.641,33286,0
2008-01-11,9.693,9.693,9.1553,9.2342,43074,0
2008-01-14,9.2245,9.757,9.2245,9.65,35205,0
2008-01-15,9.595,9.595,9.4076,9.4486,10911,0
2008-01-16,9.2802,10.252,9.2802,9.711,39001,0
2008-01-17,9.72,9.945,9.3714,9.802,9774,0
2008-01-18,9.775,9.775,9.2245,9.2715,13306,0
2008-01-22,8.965,9.4876,8.9558,8.9558,15963,0
2008-01-23,8.776,9.3066,8.776,9.2342,27698,0
2008-01-24,9.4776,9.541,8.776,9.4776,45689,0
2008-01-25,9.4486,9.4675,9.1725,9.2715,7224,0
2008-01-28,9.3144,9.506,9.0186,9.3714,8435,0
2008-01-29,9.522,9.522,9.2527,9.2715,4360,0
2008-01-30,9.1813,9.2527,9.0909,9.2527,9249,0
2008-01-31,9.549,9.766,9.3339,9.766,11225,0
2008-02-01,9.72,10.089,9.665,10.071,9725,0
2008-02-04,10.171,10.171,9.974,10.017,5356,0
2008-02-05,9.991,10.154,9.936,9.936,32417,0
2008-02-06,10.108,10.135,9.866,9.909,6734,0
2008-02-07,10.171,10.171,9.918,9.936,3583,0
2008-02-08,9.892,10.135,9.892,10.079,1687,0
2008-02-11,10.227,10.227,10.145,10.145,3247,0
2008-02-12,10.054,10.19,10.045,10.117,1510,0
2008-02-13,10.079,10.108,9.73,9.991,8619,0
2008-02-14,9.902,10.026,9.892,9.926,2915,0
2008-02-15,9.884,10.218,9.849,10.126,8797,0
2008-02-19,10.218,10.261,9.902,10.261,10996,0
2008-02-20,10.218,10.261,10.209,10.209,4371,0
2008-02-21,10.171,10.244,9.902,10.098,4798,0
2008-02-22,10.017,10.261,9.918,10.171,5335,0
2008-02-25,10.036,10.18,9.73,10.079,39236,0
2008-02-26,10.036,10.036,9.522,9.82,5222,0
2008-02-27,9.784,10.079,9.748,9.748,7260,0
2008-02-28,9.902,10.026,9.665,9.866,4362,0
2008-02-29,9.902,10.036,9.586,10.036,2491,0
2008-03-03,10.036,10.218,10.017,10.063,7609,0
2008-03-04,9.812,9.984,9.812,9.936,5999,0
2008-03-05,9.857,9.974,9.2245,9.849,6789,0
2008-03-06,9.839,10.009,9.4776,9.784,4975,0
2008-03-07,9.549,9.945,9.4586,9.711,11802,0
2008-03-10,9.766,9.766,9.641,9.739,2306,0
2008-03-11,9.926,10.098,9.766,10.079,14752,0
2008-03-12,9.918,10.045,9.902,9.955,1834,0
2008-03-13,9.892,9.902,9.72,9.739,7044,0
2008-03-14,9.748,9.857,9.72,9.784,15157,0
2008-03-17,9.595,9.766,9.549,9.766,6482,0
2008-03-18,9.506,10.171,9.506,9.902,18381,0
2008-03-19,9.918,9.918,9.506,9.757,11545,0
2008-03-20,9.757,10.218,9.757,10.218,2443,0
2008-03-24,9.857,10,9.82,9.918,9423,0
2008-03-25,10.063,10.079,9.866,9.866,7787,0
2008-03-26,9.866,9.945,9.693,9.857,11380,0
2008-03-27,9.991,9.991,9.674,9.812,14935,0
2008-03-28,9.884,9.909,9.641,9.641,10335,0
2008-03-31,9.658,9.658,9.559,9.559,14280,0
2008-04-01,9.568,9.604,9.2245,9.3897,76742,0
2008-04-02,9.3714,9.586,9.0008,9.0008,16490,0
2008-04-03,9.1366,9.1366,8.884,9.046,11597,0
2008-04-04,8.965,9.3066,8.965,9.243,2454,0
2008-04-07,9.2527,9.3526,9.0008,9.243,8106,0
2008-04-08,9.3241,9.3802,9.0909,9.3339,9097,0
2008-04-09,9.1188,9.3144,9.0909,9.3066,8555,0
2008-04-10,9.1981,9.3714,8.884,9.1894,13338,0
2008-04-11,9.1269,9.1553,9.0008,9.046,1666,0
2008-04-14,9.0727,9.1366,8.9198,8.9198,12771,0
2008-04-15,8.8297,9.4486,8.8209,9.1813,13962,0
2008-04-16,9.3339,9.3339,8.8297,8.8297,21432,0
2008-04-17,8.9109,9.1725,8.776,8.9018,15695,0
2008-04-18,8.9198,9.1725,8.776,9.0281,12729,0
2008-04-21,9.0008,9.0008,8.8481,8.9109,8275,0
2008-04-22,8.8481,8.8481,8.776,8.776,8429,0
2008-04-23,8.8028,8.8028,8.7668,8.7668,7943,0
2008-04-24,8.9018,8.9916,8.776,8.893,7590,0
2008-04-25,9.0008,9.1006,8.776,9.0101,1652,0
2008-04-28,9.1188,9.1188,8.2089,8.9558,31483,0
2008-04-29,8.8388,9.4486,8.7038,8.785,27728,0
2008-04-30,8.9109,8.9109,8.56,8.7668,16210,0
2008-05-01,8.866,9.2715,8.722,9.2715,52764,0
2008-05-02,9.2715,9.2715,9.0008,9.1813,8752,0
2008-05-05,9.2245,9.2245,9.0727,9.1269,17498,0
2008-05-06,9.1894,9.1894,9.0008,9.1006,2472,0
2008-05-07,9.0008,9.0008,8.866,8.866,6331,0
2008-05-08,8.866,8.965,8.8209,8.866,8514,0
2008-05-09,8.8297,8.8297,8.7577,8.8209,7082,0
2008-05-12,8.776,8.8388,8.7309,8.8209,21239,0
2008-05-13,8.9916,8.9916,8.6948,8.6948,2998,0
2008-05-14,8.7309,8.866,8.7309,8.776,8033,0
2008-05-15,8.6948,8.8209,8.578,8.7128,7069,0
2008-05-16,8.6678,8.8209,8.6678,8.8209,3487,0
2008-05-19,8.6948,8.7489,8.6859,8.6859,8222,0
2008-05-20,8.722,8.8119,8.6859,8.7668,6141,0
2008-05-21,8.7668,8.776,8.578,8.578,15465,0
2008-05-22,8.578,8.596,8.551,8.56,3330,0
2008-05-23,8.5417,8.5417,8.1098,8.2898,43773,0
2008-05-27,8.6229,8.776,8.2089,8.551,9295,0
2008-05-28,8.551,8.6499,8.3887,8.3887,7444,0
2008-05-29,8.4787,8.776,8.3349,8.7398,21141,0
2008-05-30,8.7668,9.0008,8.6768,8.7038,119094,0
2008-06-02,8.6499,8.7398,8.4611,8.7309,9081,0
2008-06-03,8.596,8.596,8.1458,8.3166,25084,0
2008-06-04,8.2898,8.4882,8.2898,8.3709,22093,0
2008-06-05,8.4427,8.7668,8.3439,8.6139,4260,0
2008-06-06,8.3798,8.7038,8.3798,8.6229,2024,0
2008-06-09,8.8119,8.8209,8.6046,8.722,10643,0
2008-06-10,8.722,8.7489,8.722,8.7309,6497,0
2008-06-11,8.7309,8.7489,8.5687,8.7309,7865,0
2008-06-12,8.6499,8.7398,8.6229,8.7309,5890,0
2008-06-13,8.7309,8.7309,8.2807,8.4611,6336,0
2008-06-16,8.7038,8.7309,8.4611,8.4787,10443,0
2008-06-17,8.4427,8.7309,8.3709,8.3887,8297,0
2008-06-18,8.2898,8.3798,8.1997,8.3166,7475,0
2008-06-19,8.2361,8.4611,8.1458,8.3258,9464,0
2008-06-20,8.6592,8.6592,8.2898,8.4249,4809,0
2008-06-23,8.1997,8.4337,8.164,8.1908,25485,0
2008-06-24,8.1458,8.3619,8.1458,8.3258,9246,0
2008-06-25,8.2627,8.3619,7.8309,8.0468,87347,0
2008-06-26,8.0109,8.1008,7.7408,8.0558,31577,0
2008-06-27,7.8848,8.0288,7.4707,7.4707,18981,0
2008-06-30,7.5159,8.1008,7.5159,7.8758,66940,0
2008-07-01,7.8758,8.4068,7.8758,8.1278,33681,0
2008-07-02,8.1458,8.6409,8.0109,8.5056,171233,0
2008-07-03,8.4337,8.5417,8.0827,8.3798,13025,0
2008-07-07,8.1727,8.1727,7.7408,7.9654,11723,0
2008-07-08,7.9299,8.1008,7.9299,8.1008,3617,0
2008-07-09,8.1278,8.254,8.0109,8.1008,17457,0
2008-07-10,8.0917,8.1458,8.0827,8.1008,2727,0
2008-07-11,8.0198,8.3709,8.0109,8.3709,13975,0
2008-07-14,8.1818,8.254,8.0468,8.0558,2111,0
2008-07-15,7.9299,8.0827,7.6598,7.9206,24156,0
2008-07-16,8.0827,8.0917,7.5965,7.5965,10828,0
2008-07-17,7.5789,8.1458,7.5789,8.1458,17189,0
2008-07-18,8.1458,8.1458,7.8578,8.0288,8344,0
2008-07-21,8.0109,8.1458,7.9567,8.0109,9194,0
2008-07-22,7.9927,8.1458,7.9927,8.1188,17816,0
2008-07-23,8.1098,8.1368,8.0917,8.0917,1556,0
2008-07-24,8.1278,8.2989,8.0737,8.2178,14124,0
2008-07-25,8.1008,8.2361,8.1008,8.1549,15206,0
2008-07-28,8.1549,8.3166,8.1549,8.1908,6939,0
2008-07-29,8.1908,8.2718,8.1188,8.1727,1646,0
2008-07-30,8.1727,8.3258,8.1008,8.2898,36060,0
2008-07-31,8.2807,8.7309,8.2269,8.6499,34639,0
2008-08-01,8.6948,9.243,8.6948,9.243,42829,0
2008-08-04,9.3144,9.829,9.1188,9.578,10585,0
2008-08-05,9.4776,9.632,9.3714,9.578,17281,0
2008-08-06,9.614,9.632,9.4486,9.559,23225,0
2008-08-07,9.623,9.784,9.614,9.614,16479,0
2008-08-08,9.432,9.829,9.432,9.812,7918,0
2008-08-11,9.595,9.902,9.595,9.802,14523,0
2008-08-12,9.658,9.884,9.658,9.866,6244,0
2008-08-13,9.614,9.892,9.604,9.701,4557,0
2008-08-14,9.802,9.892,9.674,9.866,7190,0
2008-08-15,9.902,9.984,9.674,9.693,61413,0
2008-08-18,9.683,9.984,9.683,9.793,7872,0
2008-08-19,9.812,9.82,9.541,9.73,7294,0
2008-08-20,9.711,10.079,9.674,9.902,12322,0
2008-08-21,9.849,9.849,9.748,9.748,2334,0
2008-08-22,9.739,9.739,9.632,9.683,2890,0
2008-08-25,9.674,9.72,9.674,9.674,2966,0
2008-08-26,9.641,9.739,9.641,9.674,9329,0
2008-08-27,9.586,9.683,9.559,9.674,5443,0
2008-08-28,9.549,9.693,9.4965,9.586,8043,0
2008-08-29,9.4876,9.522,9.4486,9.522,13532,0
2008-09-02,9.506,9.632,9.506,9.586,17482,0
2008-09-03,9.665,9.665,9.595,9.665,6163,0
2008-09-04,9.632,9.632,9.4675,9.578,9802,0
2008-09-05,9.4675,9.674,9.4586,9.674,5093,0
2008-09-08,9.665,9.902,9.665,9.72,18066,0
2008-09-09,9.72,9.812,9.674,9.757,7148,0
2008-09-10,9.683,9.766,9.674,9.72,4893,0
2008-09-11,9.578,9.829,9.4965,9.812,25239,0
2008-09-12,9.614,9.812,9.614,9.802,5468,0
2008-09-15,9.812,9.812,9.4675,9.748,5282,0
2008-09-16,9.766,9.766,9.2527,9.4486,15758,0
2008-09-17,9.2613,9.2613,9.0008,9.1553,10109,0
2008-09-18,9.0186,9.4486,8.8569,9.4486,17628,0
2008-09-19,9.4965,9.4965,9.2613,9.4486,9719,0
2008-09-22,9.3066,9.3066,9.2613,9.2715,5600,0
2008-09-23,9.2715,9.3144,9.2613,9.3144,6219,0
2008-09-24,9.2613,9.2613,9.2613,9.2613,763,0
2008-09-25,9.1725,9.1725,9.1631,9.1631,556,0
2008-09-26,8.9738,9.1366,8.7398,8.9738,17260,0
2008-09-29,9.0367,9.2889,8.551,9.2802,5648,0
2008-09-30,9.1188,9.1269,8.5687,9.1269,8452,0
2008-10-01,8.893,8.9109,8.7577,8.7577,556,0
2008-10-02,9.0909,9.1813,8.4249,8.551,8318,0
2008-10-03,8.5056,8.7128,8.3798,8.3798,5353,0
2008-10-06,8.3349,8.3349,6.9757,7.7859,45796,0
2008-10-07,7.3808,7.6059,7.2005,7.2189,7397,0
2008-10-08,7.2366,7.6507,7.2005,7.5518,20211,0
2008-10-09,7.2548,7.3448,7.1105,7.2005,7903,0
2008-10-10,6.7508,7.0838,6.5527,7.0655,33952,0
2008-10-13,6.9307,7.6598,6.9307,7.6598,20765,0
2008-10-14,8.0198,8.0198,7.7766,7.9299,5133,0
2008-10-15,7.6507,7.8758,7.6507,7.6507,13097,0
2008-10-16,7.6507,7.7408,7.2366,7.6956,13636,0
2008-10-17,7.3988,7.4258,7.1105,7.4258,8669,0
2008-10-20,7.2724,7.7408,7.2724,7.7408,4554,0
2008-10-21,7.5247,7.9119,7.5247,7.7408,10911,0
2008-10-22,7.5247,7.8035,7.5247,7.7766,1623,0
2008-10-23,7.669,7.6956,7.2005,7.4707,7888,0
2008-10-24,7.192,7.2189,6.5435,6.7235,11559,0
2008-10-27,6.7056,7.0569,6.7056,6.9935,7024,0
2008-10-28,6.9307,7.1467,6.9307,6.9935,5984,0
2008-10-29,7.1738,7.2907,7.0207,7.2189,2511,0
2008-10-30,7.5699,7.5699,7.4164,7.4164,3047,0
2008-10-31,7.5965,9.1813,7.5965,9.1813,6844,0
2008-11-03,8.866,9.1725,8.7038,9.1725,60100,0
2008-11-04,9.1813,9.1813,8.9286,9.1188,27832,0
2008-11-05,9.0008,9.0008,8.8569,8.8569,6778,0
2008-11-06,8.5687,8.776,8.1188,8.4882,1766,0
2008-11-07,8.6948,8.6948,8.0737,8.2361,9064,0
2008-11-10,8.1098,8.596,8.1098,8.1908,8590,0
2008-11-11,8.2361,8.5239,8.1008,8.1008,8330,0
2008-11-12,7.9654,8.1188,7.9654,8.1188,1333,0
2008-11-13,8.0917,8.1008,8.0288,8.1008,1666,0
2008-11-14,7.9654,8.0198,7.8309,7.8309,3035,0
2008-11-17,7.7497,8.1188,7.2005,8.1188,6839,0
2008-11-18,7.9479,7.9479,7.2189,7.7408,1482,0
2008-11-19,7.4797,7.4797,7.2189,7.3358,9735,0
2008-11-20,7.2005,7.2276,6.9757,7.1556,5254,0
2008-11-21,7.0299,8.0288,7.0207,7.1467,7226,0
2008-11-24,7.4885,7.8309,7.0028,7.3179,1390,0
2008-11-25,7.2366,7.2459,7.0207,7.0207,3891,0
2008-11-26,7.1288,7.1288,6.9307,6.9757,3330,0
2008-11-28,7.5429,7.5429,7.5429,7.5429,227,0
2008-12-01,7.669,7.9389,7.1738,7.1738,8970,0
2008-12-02,6.9757,7.0748,6.9757,7.0748,2375,0
2008-12-04,7.0207,7.0207,6.9757,6.9757,18857,0
2008-12-05,7.1826,7.7859,6.985,7.0655,7030,0
2008-12-08,6.9757,7.5518,6.7508,6.9757,15838,0
2008-12-09,7.0655,7.2907,7.0655,7.2005,14099,0
2008-12-10,7.0477,7.3358,6.7508,6.9757,23833,0
2008-12-11,6.9757,7.4617,6.9757,6.985,8573,0
2008-12-12,7.0207,7.0748,6.9757,7.0748,3444,0
2008-12-15,6.985,7.192,6.985,7.0028,1917,0
2008-12-16,6.985,7.2907,6.985,7.2005,5540,0
2008-12-17,7.0748,7.4797,7.0207,7.1198,2339,0
2008-12-18,7.1105,7.1198,7.0207,7.0838,17648,0
2008-12-19,7.0116,7.1467,7.0028,7.0207,11378,0
2008-12-22,7.1105,7.4437,7.0207,7.4437,13189,0
2008-12-23,7.4258,7.4707,7.4258,7.4707,4682,0
2008-12-24,7.3808,7.3808,7.3808,7.3808,102,0
2008-12-26,7.3808,7.4617,7.2459,7.4617,1555,0
2008-12-29,7.3536,7.3536,7.102,7.102,1779,0
2008-12-30,7.0386,7.8758,6.985,7.4528,241597,0
2008-12-31,7.3358,7.3715,7.1198,7.3629,6280,0
2009-01-02,7.1288,7.3808,7.0299,7.3358,3431,0
2009-01-05,7.2366,7.3715,7.1738,7.2997,3006,0
2009-01-06,7.3808,7.3808,7.1647,7.1647,10888,0
2009-01-07,7.1556,7.1738,7.1556,7.1647,11477,0
2009-01-08,7.1738,7.192,7.1105,7.1105,8571,0
2009-01-09,7.1374,7.2907,7.1198,7.2005,17403,0
2009-01-12,7.0748,7.1288,7.0207,7.0299,14250,0
2009-01-13,7.0207,7.1647,7.0207,7.0386,16793,0
2009-01-14,7.0207,7.6507,7.0207,7.6507,19449,0
2009-01-15,7.4164,7.4164,7.0838,7.0926,8282,0
2009-01-16,7.0299,7.2096,7.0299,7.1556,6658,0
2009-01-20,7.0299,7.1105,7.0207,7.0207,6769,0
2009-01-21,7.0569,7.1288,7.0207,7.0207,7622,0
2009-01-22,7.0477,7.0655,6.9398,7.0655,41050,0
2009-01-23,7.0207,7.1105,6.3007,6.3007,44808,0
2009-01-26,6.4446,6.6247,6.4176,6.5257,13669,0
2009-01-27,6.5257,6.6157,6.5257,6.5704,3921,0
2009-01-28,6.7416,6.7508,6.7416,6.7508,556,0
2009-01-30,6.8495,6.8495,6.5527,6.5798,3688,0
2009-02-02,7.1105,7.2005,6.8857,7.2005,5540,0
2009-02-03,7.2005,7.2997,6.9398,6.9398,140311,0
2009-02-05,6.985,7.2005,6.9757,7.2005,4924,0
2009-02-06,7.2005,7.2005,7.2005,7.2005,9109,0
2009-02-09,7.1556,7.2907,7.1556,7.2724,8776,0
2009-02-10,7.2907,7.2907,7.1738,7.1738,1388,0
2009-02-12,7.0655,7.1374,6.9663,7.1105,2463,0
2009-02-13,7.2096,7.2459,7.1647,7.192,4270,0
2009-02-17,7.192,7.2005,7.1105,7.1105,3730,0
2009-02-18,7.1556,7.2459,7.0926,7.192,13315,0
2009-02-19,7.0028,7.0028,6.9757,6.9757,1876,0
2009-02-20,7.2005,7.2096,7.0028,7.0028,6723,0
2009-02-23,7.0028,7.1105,6.985,6.985,3235,0
2009-02-24,6.9579,6.9757,6.5435,6.5435,10758,0
2009-02-25,6.9398,7.0116,6.5257,6.5257,19052,0
2009-02-26,6.5257,6.5257,6.4357,6.4357,9390,0
2009-02-27,6.6066,7.0207,6.1296,7.0116,28888,0
2009-03-02,6.9757,6.9757,6.6698,6.9037,5224,0
2009-03-03,6.7508,6.9757,6.6157,6.9757,15667,0
2009-03-04,6.7508,6.7508,6.6603,6.7056,6268,0
2009-03-05,6.4357,6.6338,6.1835,6.3456,23726,0
2009-03-06,6.5975,6.6157,6.3007,6.3185,13620,0
2009-03-09,6.0934,6.3636,6.0846,6.1746,20191,0
2009-03-10,6.1746,6.2827,5.9316,5.9495,11778,0
2009-03-11,5.9406,5.9766,5.8776,5.9766,4864,0
2009-03-12,5.8686,5.9495,5.8144,5.8505,3336,0
2009-03-13,5.8505,5.8596,5.7694,5.8596,1654,0
2009-03-16,5.7606,6.1746,5.7606,5.7874,4647,0
2009-03-17,6.0846,6.2736,6.0668,6.2105,8711,0
2009-03-18,6.1926,6.3007,6.1926,6.2105,4639,0
2009-03-19,6.2558,6.3456,6.1204,6.3456,9294,0
2009-03-20,6.0757,6.0757,5.7155,5.9316,27845,0
2009-03-23,6.0305,6.1656,5.9316,6.0846,6972,0
2009-03-24,5.9495,6.1027,5.7155,5.8596,15542,0
2009-03-25,6.0036,6.0573,5.7247,5.9586,95714,0
2009-03-26,5.9495,6.0125,5.9226,5.9406,39332,0
2009-03-27,5.9495,6.0846,5.9495,6.0846,2089,0
2009-03-30,5.9586,6.0488,5.9586,6.0488,1443,0
2009-03-31,6.5975,6.5975,6.1117,6.4986,9226,0
2009-04-01,6.3007,6.3185,6.1926,6.1926,4737,0
2009-04-02,6.2018,6.2198,6.2018,6.2105,7110,0
2009-04-03,6.2827,6.3007,6.0757,6.2917,4693,0
2009-04-06,5.9946,6.3007,5.9946,6.2286,1462,0
2009-04-07,6.2917,6.4176,6.2374,6.4176,1688,0
2009-04-08,6.3995,6.6157,6.2105,6.3277,6549,0
2009-04-09,6.3908,6.5975,6.3007,6.3908,80185,0
2009-04-13,6.4986,6.7686,6.4986,6.6066,8283,0
2009-04-14,6.7686,6.7686,6.3729,6.4537,10477,0
2009-04-15,6.5618,6.7235,6.5618,6.7235,8830,0
2009-04-16,6.8228,6.8228,6.6603,6.7056,4033,0
2009-04-17,6.6698,6.7508,6.4266,6.5704,13594,0
2009-04-20,6.6788,6.7148,6.3007,6.5704,34408,0
2009-04-21,6.4176,6.5527,6.4087,6.5347,3269,0
2009-04-22,6.4446,6.5077,6.3007,6.4357,11876,0
2009-04-23,6.5347,6.6518,6.4897,6.5704,5668,0
2009-04-24,6.5704,6.5885,6.5704,6.5704,2344,0
2009-04-27,6.6698,6.6876,6.3007,6.3277,9294,0
2009-04-28,6.3456,6.4716,6.3094,6.3456,41835,0
2009-04-29,6.3908,6.4446,6.3277,6.3456,22014,0
2009-04-30,6.4806,6.7416,6.3456,6.5704,7762,0
2009-05-01,6.6603,6.6603,6.4897,6.5347,4471,0
2009-05-04,6.7056,6.9663,6.7056,6.9663,24350,0
2009-05-05,6.9307,6.9757,6.8767,6.9484,9637,0
2009-05-06,6.8857,7.0207,6.7867,6.8228,85157,0
2009-05-07,6.7775,7.0116,6.7775,7.0028,18663,0
2009-05-08,6.9398,7.2459,6.9398,7.2459,11918,0
2009-05-11,7.2459,7.8668,7.2276,7.6059,30344,0
2009-05-12,7.669,7.8936,7.3895,7.6598,19705,0
2009-05-13,7.5429,7.5518,7.4164,7.4258,8890,0
2009-05-14,7.4437,7.6059,7.2005,7.2096,15357,0
2009-05-15,7.3715,7.4528,7.3448,7.4528,12855,0
2009-05-18,7.4258,7.5878,6.7598,6.8857,63676,0
2009-05-19,7.0386,7.4258,6.9935,7.2907,21604,0
2009-05-20,7.3988,8.1098,7.2907,7.4348,57663,0
2009-05-21,7.4258,7.9206,7.3448,7.3536,48158,0
2009-05-22,7.4979,7.4979,7.3629,7.4164,1664,0
2009-05-26,7.4258,7.8758,7.3358,7.8035,21649,0
2009-05-27,7.5067,7.8217,7.2366,7.3988,12860,0
2009-05-28,7.3808,7.4258,7.2459,7.2724,17763,0
2009-05-29,7.5878,7.5878,7.2276,7.4617,12148,0
2009-06-01,7.2907,7.5699,7.2907,7.4885,19921,0
2009-06-02,7.3629,7.4258,7.2997,7.408,5836,0
2009-06-03,7.3988,7.4348,7.3895,7.4348,10618,0
2009-06-04,7.5067,7.6326,7.3086,7.3448,12696,0
2009-06-05,7.3358,7.4617,7.2907,7.4617,9288,0
2009-06-08,7.3536,7.4348,7.3536,7.4348,5132,0
2009-06-09,7.3715,7.4258,7.3715,7.4164,8456,0
2009-06-10,7.408,7.4617,7.408,7.4528,16663,0
2009-06-11,7.4164,7.6418,7.3988,7.6418,20377,0
2009-06-12,7.4258,8.1278,7.2997,7.6418,25764,0
2009-06-15,7.2997,7.4258,7.2276,7.3448,19601,0
2009-06-16,7.2907,7.4617,7.2907,7.3715,13150,0
2009-06-17,7.4164,7.6507,7.2907,7.6507,30783,0
2009-06-18,7.4979,7.4979,7.3358,7.3715,7839,0
2009-06-19,7.3808,7.4164,7.2724,7.4164,21739,0
2009-06-22,7.3086,7.4164,7.2096,7.2366,49039,0
2009-06-23,7.2366,7.4258,7.2366,7.3086,30125,0
2009-06-24,7.3448,7.4164,7.3448,7.3448,17925,0
2009-06-25,7.408,7.8131,7.3086,7.7859,42858,0
2009-06-26,7.7679,8.254,7.6418,8.2361,1869426,0
2009-06-29,8.2361,8.2361,7.4707,7.4707,87537,0
2009-06-30,7.4979,7.8217,7.3358,7.3358,26482,0
2009-07-01,7.4885,7.6507,7.3358,7.5067,22661,0
2009-07-02,7.4885,7.6326,7.3086,7.4348,30092,0
2009-07-06,7.4617,7.9389,7.4617,7.8217,57759,0
2009-07-07,7.8217,7.9299,7.5159,7.5429,18278,0
2009-07-08,7.5789,8.0018,7.5789,7.8848,41329,0
2009-07-09,7.9299,7.9299,7.4979,7.4979,15891,0
2009-07-10,7.4979,7.7408,7.4258,7.5699,24558,0
2009-07-13,7.6776,7.7049,7.4617,7.7049,23356,0
2009-07-14,7.6776,7.7049,7.6059,7.6598,17689,0
2009-07-15,7.7318,7.8758,7.7318,7.84,24298,0
2009-07-16,7.8309,7.9839,7.6776,7.8758,31184,0
2009-07-17,7.9206,7.9749,7.7766,7.8131,23861,0
2009-07-20,7.8309,7.8758,7.7587,7.84,32033,0
2009-07-21,7.84,7.8578,7.669,7.7137,10672,0
2009-07-22,7.6956,7.8758,7.5518,7.8217,8885,0
2009-07-23,7.7587,7.8758,7.7587,7.8758,41757,0
2009-07-24,7.8758,7.9654,7.8309,7.8848,14878,0
2009-07-27,7.8848,7.9028,7.6507,7.9028,23878,0
2009-07-28,7.9119,8.0109,7.9119,7.9567,24711,0
2009-07-29,7.9654,8.0288,7.7766,7.8936,10370,0
2009-07-30,7.9479,8.0558,7.8758,8.0198,22762,0
2009-07-31,7.9839,8.1818,7.9839,8.1098,32998,0
2009-08-03,8.2446,8.2446,7.7587,8.1008,24132,0
2009-08-04,8.1098,8.2089,8.1008,8.1908,33001,0
2009-08-05,8.164,8.2269,8.1008,8.1458,39330,0
2009-08-06,8.2089,8.3258,8.1458,8.1549,12925,0
2009-08-07,8.2627,8.4611,8.1908,8.2627,20756,0
2009-08-10,8.2269,8.3349,8.1458,8.3349,10617,0
2009-08-11,8.2807,8.3979,8.1549,8.1908,12330,0
2009-08-12,8.2269,8.4158,8.2269,8.3619,17727,0
2009-08-13,8.4249,8.4249,8.3258,8.3439,6945,0
2009-08-14,8.3349,8.3349,8.2361,8.2989,50316,0
2009-08-17,8.164,8.2989,8.164,8.2446,12519,0
2009-08-18,8.2718,8.4068,8.2446,8.3709,23066,0
2009-08-19,8.3078,8.4068,8.3078,8.4068,9631,0
2009-08-20,8.4249,8.4249,8.2446,8.3709,9211,0
2009-08-21,8.4249,8.7309,8.3439,8.6859,52227,0
2009-08-24,8.6678,8.7128,8.4158,8.5239,111054,0
2009-08-25,8.551,8.7038,8.551,8.6319,8296,0
2009-08-26,8.6046,8.6409,8.4787,8.551,61652,0
2009-08-27,8.56,9.1631,8.5056,9.1462,88282,0
2009-08-28,8.9916,8.9916,8.3619,8.4337,45101,0
2009-08-31,8.3528,8.3619,7.9654,8.164,27574,0
2009-09-01,8.1368,8.4787,7.7137,7.7408,32285,0
2009-09-02,7.9119,8.0109,7.5789,7.6507,34130,0
2009-09-03,7.8035,7.8035,7.4528,7.6148,21204,0
2009-09-04,7.4885,8.6139,7.4707,7.7049,50657,0
2009-09-08,7.7497,8.1997,7.4707,7.4979,10997,0
2009-09-09,7.5789,7.8936,7.4885,7.5518,18976,0
2009-09-10,7.5159,7.7679,7.4348,7.5067,23777,0
2009-09-11,7.5247,7.5247,7.3988,7.408,18229,0
2009-09-14,7.3988,7.5159,7.3629,7.4528,9000,0
2009-09-15,7.4348,7.4797,7.3715,7.4164,27332,0
2009-09-16,7.408,7.5789,7.3629,7.5789,10958,0
2009-09-17,7.6148,7.8309,7.5606,7.6598,23831,0
2009-09-18,7.6507,7.6507,7.3179,7.3179,55653,0
2009-09-21,7.3179,7.3179,6.8407,6.9037,75536,0
2009-09-22,6.9037,7.1556,6.7598,7.0477,22578,0
2009-09-23,7.0477,7.0838,6.9307,6.9307,11950,0
2009-09-24,6.9125,7.0028,6.8857,6.9307,30882,0
2009-09-25,6.9307,7.1826,6.8587,6.9663,29012,0
2009-09-28,6.9757,7.0477,6.8947,6.985,33255,0
2009-09-29,7.0207,7.0207,6.8046,6.8857,41521,0
2009-09-30,6.9037,7.1826,6.7686,6.7775,53767,0
2009-10-01,6.7956,6.9037,6.5704,6.6247,56456,0
2009-10-02,6.6157,6.9307,6.5527,6.6968,27786,0
2009-10-05,6.7686,6.9757,6.7148,6.9125,17830,0
2009-10-06,6.9484,7.0477,6.7148,6.8677,30841,0
2009-10-07,6.8407,6.9398,6.7235,6.9125,41946,0
2009-10-08,6.9663,7.0838,6.8495,6.8767,44337,0
2009-10-09,6.9037,7.1105,6.8046,7.0748,50916,0
2009-10-12,7.2005,7.2005,7.0569,7.0569,33452,0
2009-10-13,7.0748,7.2724,6.8857,6.8857,45724,0
2009-10-14,6.9398,7.1288,6.9307,7.0926,79317,0
2009-10-15,7.0569,7.1374,6.9484,7.0299,42503,0
2009-10-16,7.0116,7.1198,6.8857,7.0477,45750,0
2009-10-19,7.1288,7.1288,7.0569,7.0838,37563,0
2009-10-20,7.1105,7.1288,7.0386,7.0386,24528,0
2009-10-21,7.0655,7.1288,7.0207,7.0477,47852,0
2009-10-22,7.0477,7.1198,6.9398,7.1105,69993,0
2009-10-23,7.1288,7.1288,7.0569,7.0569,27345,0
2009-10-26,7.1198,7.1826,7.0748,7.1556,38185,0
2009-10-27,7.1826,7.192,7.1105,7.1198,38316,0
2009-10-28,7.192,7.2276,7.0655,7.1105,23227,0
2009-10-29,7.192,7.2366,7.1556,7.2005,39755,0
2009-10-30,7.1647,7.1826,6.985,7.0028,39048,0
2009-11-02,7.0655,7.2276,7.0655,7.2005,29765,0
2009-11-03,7.2005,7.2366,7.1374,7.2005,31281,0
2009-11-04,7.192,7.4258,7.0655,7.0655,42323,0
2009-11-05,7.1105,7.2276,6.985,7.2005,31124,0
2009-11-06,7.1556,7.2276,7.1556,7.1647,27130,0
2009-11-09,7.2005,7.2724,7.1647,7.2276,38767,0
2009-11-10,7.2366,7.2637,7.1105,7.1105,14298,0
2009-11-11,7.192,7.192,7.0838,7.1556,24025,0
2009-11-12,7.192,7.192,7.0299,7.0299,25504,0
2009-11-13,7.0386,7.2907,7.0207,7.2907,46524,0
2009-11-16,7.1738,7.7766,7.1738,7.7408,64967,0
2009-11-17,7.7049,7.7049,7.4617,7.6059,21252,0
2009-11-18,7.2459,7.5067,7.2459,7.4617,20202,0
2009-11-19,7.4258,7.4528,7.2997,7.3895,29054,0
2009-11-20,7.3358,7.5159,7.3267,7.4617,37047,0
2009-11-23,7.4979,7.6776,7.4979,7.6326,34288,0
2009-11-24,7.6326,7.6418,7.4707,7.5878,35651,0
2009-11-25,7.5789,7.6059,7.5606,7.5878,15362,0
2009-11-27,7.4797,7.6776,7.4797,7.5159,21838,0
2009-11-30,7.5159,7.6867,7.4617,7.6867,32183,0
2009-12-01,7.7229,7.9479,7.5878,7.8848,26037,0
2009-12-02,7.8758,7.9479,7.7497,7.9299,18057,0
2009-12-03,7.9654,8.0737,7.8758,7.9927,41284,0
2009-12-04,8.0737,8.1098,7.9654,8.1098,36940,0
2009-12-07,8.1008,8.1188,8.0198,8.1188,33880,0
2009-12-08,8.0649,8.1458,8.0109,8.1008,38389,0
2009-12-09,8.1368,8.3258,8.0378,8.2807,80875,0
2009-12-10,8.3258,8.3709,8.0558,8.1098,17321,0
2009-12-11,8.1098,8.1818,8.0917,8.1368,16951,0
2009-12-14,8.1278,8.1368,8.0109,8.1368,15354,0
2009-12-15,8.1458,8.2361,7.9299,7.9654,25026,0
2009-12-16,7.9839,8.1008,7.8668,7.9479,27043,0
2009-12-17,7.9299,8.1008,7.8848,7.9567,34492,0
2009-12-18,8.0109,8.1818,7.4797,7.9839,120849,0
2009-12-21,7.9749,8.1008,7.7049,7.9927,30582,0
2009-12-22,8.1008,8.1368,7.6956,8.0198,37158,0
2009-12-23,8.0468,8.0917,8.0288,8.0468,25900,0
2009-12-24,8.0558,8.2361,8.0558,8.1549,21829,0
2009-12-28,8.1098,8.1278,8.0018,8.0917,7381,0
2009-12-29,8.1098,8.1188,8.0109,8.0827,8407,0
2009-12-30,8.0917,8.164,7.9299,8.1549,25173,0
2009-12-31,8.1549,8.164,8.0288,8.0288,18476,0
2010-01-04,8.1008,8.2269,8.1008,8.1818,21361,0
2010-01-05,8.2089,8.2089,7.9389,7.9749,14433,0
2010-01-06,7.9567,8.0109,7.4797,7.5789,37451,0
2010-01-07,7.6507,7.9567,7.6148,7.9299,61269,0
2010-01-08,7.8936,8.0018,7.7946,7.9389,6220,0
2010-01-11,7.9567,7.9567,7.6598,7.7946,20391,0
2010-01-12,7.7408,7.9299,7.6507,7.8035,20247,0
2010-01-13,7.7137,7.9206,7.7137,7.8848,19169,0
2010-01-14,7.8485,7.8485,7.6507,7.7946,34161,0
2010-01-15,7.8217,7.8309,7.669,7.669,29104,0
2010-01-19,7.6507,7.9299,7.6507,7.9299,19802,0
2010-01-20,7.8758,7.8758,7.7587,7.8309,8643,0
2010-01-21,7.8309,7.8485,7.5337,7.5699,45974,0
2010-01-22,7.6598,7.7408,7.5247,7.5518,19856,0
2010-01-25,7.5965,7.6598,7.5247,7.5606,21076,0
2010-01-26,7.5429,7.8309,7.5337,7.6867,26262,0
2010-01-27,7.6956,7.9028,7.6956,7.8485,9999,0
2010-01-28,7.8758,7.8758,7.6507,7.6598,16542,0
2010-01-29,7.6867,7.8217,7.4258,7.4528,35757,0
2010-02-01,7.4979,7.7679,7.4885,7.7679,16073,0
2010-02-02,7.7859,7.9119,7.7679,7.8035,84082,0
2010-02-03,7.8131,7.9839,7.8035,7.84,21924,0
2010-02-04,7.8217,7.9567,7.7587,7.7587,22396,0
2010-02-05,7.7859,7.9389,7.7679,7.9028,15638,0
2010-02-08,7.8848,7.8848,7.7859,7.8035,14826,0
2010-02-09,7.84,7.9206,7.7408,7.8131,18383,0
2010-02-10,7.7587,7.8309,7.6507,7.7946,7302,0
2010-02-11,7.7497,7.9389,7.6237,7.8035,9708,0
2010-02-12,7.7497,7.8578,7.6867,7.7766,8439,0
2010-02-16,7.8217,7.9567,7.7946,7.8936,12914,0
2010-02-17,7.9119,7.9119,7.7318,7.8668,10732,0
2010-02-18,7.84,7.9479,7.84,7.9479,7128,0
2010-02-19,7.9654,7.9927,7.8578,7.9567,25587,0
2010-02-22,7.7946,7.9119,7.7679,7.8758,12099,0
2010-02-23,7.8217,7.8758,7.8035,7.8035,13370,0
2010-02-24,7.8131,7.8758,7.8131,7.8758,9575,0
2010-02-25,7.8035,7.8848,7.5159,7.8485,45256,0
2010-02-26,7.6776,7.7318,7.5789,7.6148,21067,0
2010-03-01,7.6507,7.8936,7.5789,7.6776,33419,0
2010-03-02,7.6326,7.6776,7.3536,7.5518,22184,0
2010-03-03,7.5878,7.8131,7.4885,7.8035,16488,0
2010-03-04,7.8035,7.8035,7.5789,7.6867,6199,0
2010-03-05,7.6867,8.0288,7.6867,8.0288,16098,0
2010-03-08,8.0018,8.0468,7.9119,7.9927,10372,0
2010-03-09,7.7766,8.1008,7.7679,8.1008,21397,0
2010-03-10,8.0737,8.1368,7.9206,8.1368,8669,0
2010-03-11,8.0917,8.1188,7.9749,8.0558,7543,0
2010-03-12,8.1278,8.551,7.8485,7.8848,36497,0
2010-03-15,7.7766,7.9119,7.7318,7.9119,44180,0
2010-03-16,7.7408,8.0018,7.6507,7.9654,16709,0
2010-03-17,7.9479,7.9567,7.7408,7.9299,8544,0
2010-03-18,7.7946,7.9028,7.7859,7.8485,6329,0
2010-03-19,7.8936,7.9654,7.7859,7.8485,30724,0
2010-03-22,7.8485,7.9479,7.3988,7.7946,25621,0
2010-03-23,7.7587,7.8848,7.4979,7.8217,17799,0
2010-03-24,7.7497,7.9654,7.5699,7.6956,16001,0
2010-03-25,7.7318,7.9567,7.6956,7.7408,25599,0
2010-03-26,7.7766,7.7859,7.6059,7.6776,3110,0
2010-03-29,7.7229,7.7229,7.4707,7.5159,16417,0
2010-03-30,7.5429,7.7946,7.5159,7.7859,11552,0
2010-03-31,7.6507,7.6956,7.4797,7.4797,61555,0
2010-04-01,7.5247,7.6507,7.3358,7.4707,42402,0
2010-04-05,7.4617,7.6507,7.4528,7.6507,14407,0
2010-04-06,7.6059,8.3166,7.5606,8.164,46467,0
2010-04-07,8.0288,8.3258,8.0288,8.0378,43574,0
2010-04-08,8.0468,8.0468,7.9389,7.9389,5277,0
2010-04-09,7.9389,8.0018,7.9028,7.9654,17561,0
2010-04-12,8.0378,8.0558,7.5518,7.5606,42231,0
2010-04-13,7.5606,7.6418,7.5247,7.6059,14784,0
2010-04-14,7.669,7.7859,7.669,7.7859,16471,0
2010-04-15,7.7766,7.9567,7.7229,7.8131,9028,0
2010-04-16,7.8217,7.8758,7.5789,7.7766,31689,0
2010-04-19,7.7766,7.8668,7.4797,7.8035,9681,0
2010-04-20,7.4258,7.6776,7.2548,7.6418,48330,0
2010-04-21,7.8035,7.8035,7.5965,7.7408,3860,0
2010-04-22,7.6418,7.84,7.6326,7.8131,17355,0
2010-04-23,7.8096,7.8096,7.4845,7.5929,20303,0
2010-04-26,7.6418,7.8217,7.5699,7.8035,19443,0
2010-04-27,7.7946,7.84,7.5878,7.5878,13610,0
2010-04-28,7.6326,7.7946,7.6326,7.7318,6643,0
2010-04-29,7.7859,7.8309,7.5606,7.7766,18517,0
2010-04-30,7.7587,7.9119,7.4258,7.4885,22851,0
2010-05-03,7.5067,7.6598,7.3808,7.5878,27888,0
2010-05-04,7.5067,7.6776,7.3179,7.3808,27852,0
2010-05-05,7.3086,7.4164,7.2459,7.2459,22602,0
2010-05-06,7.4348,7.4348,6.7956,6.7956,49753,0
2010-05-07,7.0569,7.192,6.9307,6.9579,59648,0
2010-05-10,7.2005,7.4707,7.1467,7.4707,25223,0
2010-05-11,7.408,7.5878,7.408,7.5606,8087,0
2010-05-12,7.5789,7.8578,7.4617,7.8578,37804,0
2010-05-13,7.8035,7.8217,7.5878,7.8217,9791,0
2010-05-14,7.7679,7.7679,7.3448,7.4979,21666,0
2010-05-17,7.5429,7.6237,7.3448,7.5789,17500,0
2010-05-18,7.6059,7.6418,7.408,7.4164,18061,0
2010-05-19,7.4164,7.5247,7.2724,7.3086,16028,0
2010-05-20,7.2096,7.3448,7.0655,7.0926,22970,0
2010-05-21,7.0299,7.1467,6.9307,6.9663,43675,0
2010-05-24,6.985,7.1556,6.8407,6.8407,20777,0
2010-05-25,6.8046,6.9307,6.5885,6.6157,35017,0
2010-05-26,6.6603,6.9216,6.4806,6.4986,31212,0
2010-05-27,6.6603,6.9484,6.4806,6.8228,18601,0
2010-05-28,6.7686,6.7867,6.3908,6.6338,18884,0
2010-06-01,6.4176,6.8495,6.2374,6.2374,32030,0
2010-06-02,6.3007,6.6157,6.3007,6.6157,31762,0
2010-06-03,6.5798,6.7775,6.4537,6.5077,25970,0
2010-06-04,6.3365,6.5257,6.3094,6.3636,42658,0
2010-06-07,6.4087,6.4357,6.3185,6.3456,56799,0
2010-06-08,6.3908,6.4176,6.2286,6.3094,88812,0
2010-06-09,6.3815,6.4897,6.3729,6.3995,46932,0
2010-06-10,6.5077,6.5347,6.3908,6.5168,51107,0
2010-06-11,6.4626,6.7867,6.4626,6.6603,37550,0
2010-06-14,6.7327,7.0207,6.5885,6.6698,148049,0
2010-06-15,6.7416,6.9579,6.6603,6.8947,71523,0
2010-06-16,6.8495,6.9307,6.8228,6.8947,17720,0
2010-06-17,6.9484,6.985,6.8228,6.8767,18876,0
2010-06-18,6.9307,6.9307,6.7867,6.8767,58142,0
2010-06-21,6.9757,7.1105,6.7508,6.8407,38030,0
2010-06-22,6.8857,7.0116,6.7867,6.8046,26453,0
2010-06-23,6.7775,6.8947,6.7775,6.8587,18395,0
2010-06-24,6.7775,6.8857,6.6518,6.6518,59594,0
2010-06-25,6.6968,6.9398,6.4446,6.5798,1427117,0
2010-06-28,6.6603,6.985,6.6518,6.6603,38512,0
2010-06-29,6.6066,6.9935,6.3995,6.4357,49669,0
2010-06-30,6.5002,6.9341,6.5002,6.8254,22472,0
2010-07-01,6.5257,6.6876,6.5257,6.6426,9496,0
2010-07-02,6.7235,6.7235,6.4986,6.5527,9866,0
2010-07-06,6.4986,6.8407,6.4446,6.5347,116264,0
2010-07-07,6.6066,6.7235,6.5704,6.6788,14843,0
2010-07-08,6.7327,6.8495,6.5798,6.5885,22087,0
2010-07-09,6.7956,6.7956,6.5347,6.6876,16726,0
2010-07-12,6.5704,6.9125,6.5527,6.8767,26761,0
2010-07-13,6.8407,6.8677,6.7775,6.7867,17661,0
2010-07-14,6.7867,6.8046,6.6518,6.7148,31881,0
2010-07-15,6.6968,6.7148,6.6426,6.6518,3513,0
2010-07-16,6.6247,6.6603,6.5704,6.6603,19897,0
2010-07-19,6.8137,6.9216,6.7235,6.7327,5098,0
2010-07-20,6.7056,6.7956,6.7056,6.7416,10771,0
2010-07-21,6.7598,6.7598,6.4806,6.5527,21270,0
2010-07-22,6.5704,6.8407,6.5704,6.6066,6887,0
2010-07-23,6.6338,6.9307,6.5885,6.8137,107080,0
2010-07-26,6.8407,6.8407,6.7416,6.7416,475,0
2010-07-27,6.7598,6.7598,6.5704,6.5885,28552,0
2010-07-28,6.6876,6.6876,6.5704,6.5704,9946,0
2010-07-29,6.6157,6.6247,6.5885,6.5885,6218,0
2010-07-30,6.5704,6.6066,6.5618,6.6066,5921,0
2010-08-02,6.6426,6.6518,6.5527,6.6518,30127,0
2010-08-03,6.6518,6.7508,6.5704,6.5704,16932,0
2010-08-04,6.7508,6.7508,6.5704,6.5704,15031,0
2010-08-05,6.5704,6.6066,6.5704,6.5798,1530,0
2010-08-06,6.5527,6.6426,6.5527,6.6426,3914,0
2010-08-09,6.6157,6.7416,6.5885,6.6247,2056,0
2010-08-10,6.6247,6.7416,6.5798,6.6157,14825,0
2010-08-11,6.6066,6.6066,6.4176,6.4176,22961,0
2010-08-12,6.4357,6.5435,6.4357,6.4626,19228,0
2010-08-13,6.6157,6.6157,6.5885,6.5885,4442,0
2010-08-16,6.6157,6.7327,6.6157,6.6518,25322,0
2010-08-17,6.6788,6.7148,6.5798,6.6157,16045,0
2010-08-18,6.6157,6.6157,6.5347,6.6157,15573,0
2010-08-19,6.5347,6.5618,6.5257,6.5527,18990,0
2010-08-20,6.5347,6.7235,6.5347,6.6426,18015,0
2010-08-23,6.6247,6.6876,6.5257,6.5975,11479,0
2010-08-24,6.6518,6.7056,6.5257,6.5975,15963,0
2010-08-25,6.5435,6.5975,6.5257,6.5257,10511,0
2010-08-26,6.4986,6.5435,6.4806,6.4986,3999,0
2010-08-27,6.4897,6.6426,6.4357,6.6066,15977,0
2010-08-30,6.6338,6.6338,6.5257,6.5704,1555,0
2010-08-31,6.5638,6.5997,6.5455,6.5997,3995,0
2010-09-01,6.5975,6.6426,6.5257,6.6426,15884,0
2010-09-02,6.5704,6.7056,6.5257,6.6876,19049,0
2010-09-03,6.7056,6.7508,6.6603,6.6788,13196,0
2010-09-07,6.6247,6.7416,6.5618,6.6603,20540,0
2010-09-08,6.6788,6.6788,6.6603,6.6603,1783,0
2010-09-09,6.6698,6.7235,6.6603,6.6698,3741,0
2010-09-13,6.7327,6.7867,6.6876,6.7867,27537,0
2010-09-14,6.7686,6.7686,6.7056,6.7327,981,0
2010-09-15,6.7508,6.7686,6.7056,6.7056,4634,0
2010-09-16,6.7598,6.7867,6.7056,6.7148,16913,0
2010-09-17,6.7508,6.7867,6.7056,6.7775,15636,0
2010-09-20,6.7508,6.7508,6.7056,6.7056,1110,0
2010-09-21,6.7056,6.7775,6.7056,6.7775,3846,0
2010-09-22,6.7416,6.7956,6.6157,6.7508,58455,0
2010-09-23,6.8046,6.8857,6.7508,6.8317,7929,0
2010-09-24,6.8677,6.8677,6.7686,6.7686,6540,0
2010-09-27,6.8407,6.9398,6.7867,6.9307,9233,0
2010-09-28,6.9307,6.9663,6.8767,6.8947,6887,0
2010-09-29,6.9307,6.9484,6.8228,6.8228,21387,0
2010-09-30,6.8796,6.9697,6.8436,6.9247,10604,0
2010-10-01,6.8947,6.9757,6.8495,6.9125,21377,0
2010-10-04,6.9307,6.9307,6.8495,6.8947,7095,0
2010-10-05,6.8947,6.9307,6.8495,6.8495,7597,0
2010-10-06,6.9757,6.9757,6.8587,6.8587,2794,0
2010-10-07,6.8587,6.9935,6.8317,6.8317,9401,0
2010-10-08,6.9125,6.9125,6.8228,6.8407,4353,0
2010-10-11,6.8228,6.8228,6.7598,6.7775,13230,0
2010-10-12,6.8947,6.9484,6.8587,6.8767,6783,0
2010-10-13,6.8857,6.9398,6.8495,6.9307,10212,0
2010-10-14,6.9307,6.9935,6.8767,6.9935,7274,0
2010-10-15,6.9757,6.9935,6.8767,6.9125,20404,0
2010-10-18,6.8857,6.8857,6.7956,6.8767,25787,0
2010-10-19,6.8587,6.9757,6.8587,6.8857,1222,0
2010-10-20,7.0028,7.1467,6.9125,7.0569,163154,0
2010-10-21,7.1374,7.1556,6.9125,7.102,6597,0
2010-10-22,7.0926,7.102,7.0477,7.0926,2390,0
2010-10-25,7.0386,7.0386,6.985,6.985,1251,0
2010-10-26,6.9663,6.985,6.9398,6.985,5728,0
2010-10-27,6.9398,7.1105,6.8228,6.9037,5110,0
2010-10-28,6.9307,7.0926,6.8137,6.8137,11188,0
2010-10-29,6.9021,6.9021,6.8112,6.8112,2382,0
2010-11-01,6.985,6.985,6.9307,6.9484,11455,0
2010-11-02,7.0386,7.0386,6.9398,6.9935,5074,0
2010-11-03,6.9125,7.0655,6.9037,6.9484,3332,0
2010-11-04,7.0116,7.0207,6.8947,6.9935,25593,0
2010-11-05,7.0386,7.2907,7.0386,7.2096,30732,0
2010-11-08,7.2005,7.3179,7.2005,7.2637,11978,0
2010-11-09,7.2459,7.2818,7.1374,7.1467,16165,0
2010-11-10,7.1374,7.2637,7.1288,7.2637,12538,0
2010-11-11,7.2096,7.2724,7.2096,7.2459,4879,0
2010-11-12,7.1374,7.2637,7.1374,7.2005,4557,0
2010-11-15,7.2459,7.2637,7.1288,7.1738,8850,0
2010-11-16,7.2005,7.2907,7.1738,7.2005,37241,0
2010-11-17,7.1738,7.192,7.1467,7.1647,24198,0
2010-11-18,7.1556,7.192,7.0926,7.1198,16663,0
2010-11-19,7.1198,7.2907,7.102,7.2907,8570,0
2010-11-22,7.1556,7.2276,7.0116,7.1198,16931,0
2010-11-23,7.0207,7.102,7.0207,7.0386,21496,0
2010-11-24,7.0299,7.2907,7.0299,7.1738,44845,0
2010-11-26,7.2189,7.2189,7.1826,7.1826,3147,0
2010-11-29,7.1826,7.1826,7.1105,7.1105,527,0
2010-11-30,7.1142,7.1142,7.0513,7.0691,9472,0
2010-12-01,7.0655,7.0655,6.9663,6.9663,11359,0
2010-12-02,7.0028,7.0207,6.9757,6.9757,11641,0
2010-12-03,7.0477,7.0569,6.9484,6.9579,13193,0
2010-12-06,6.985,6.985,6.7508,6.8317,23660,0
2010-12-07,6.8317,6.8317,6.7235,6.7327,43364,0
2010-12-08,6.7327,6.7508,6.5885,6.6698,16413,0
2010-12-09,6.7416,6.7508,6.6698,6.7056,20026,0
2010-12-10,6.6968,6.6968,6.6603,6.6603,329,0
2010-12-13,6.7235,6.7235,6.6603,6.6788,11337,0
2010-12-14,6.7416,6.7416,6.6157,6.6157,13593,0
2010-12-15,6.6518,6.6603,6.5347,6.5618,18087,0
2010-12-16,6.6157,6.6698,6.5798,6.6066,98851,0
2010-12-17,6.6157,6.8407,6.6157,6.8137,59824,0
2010-12-20,6.7598,6.8857,6.7598,6.7775,32401,0
2010-12-21,6.7508,6.8407,6.7508,6.8407,17402,0
2010-12-22,6.8495,6.9307,6.7508,6.8317,35674,0
2010-12-23,6.9307,7.0477,6.8407,7.0028,20629,0
2010-12-27,6.985,7.1738,6.8407,7.0926,22921,0
2010-12-28,7.1826,7.2907,7.0386,7.2366,39571,0
2010-12-29,7.2043,7.2861,7.1055,7.2497,33284,0
2010-12-30,7.2948,7.3854,7.2948,7.3041,10354,0
2010-12-31,7.3561,7.3835,7.3105,7.3379,15576,0
2011-01-03,7.3448,7.4617,7.0748,7.0748,29345,0
2011-01-04,7.2005,7.4437,7.2005,7.2818,13432,0
2011-01-05,7.3179,7.4885,7.3179,7.4707,22975,0
2011-01-06,7.5429,7.7497,7.5429,7.7137,10130,0
2011-01-07,7.6598,8.1008,7.6598,7.9749,59094,0
2011-01-10,7.4979,7.8578,7.4885,7.7497,6062,0
2011-01-11,7.6956,7.7859,7.6418,7.6598,5377,0
2011-01-12,7.8035,7.8035,7.6598,7.7318,5149,0
2011-01-13,7.8217,7.8217,7.6507,7.6507,4099,0
2011-01-14,7.6507,7.8485,7.6507,7.8309,7658,0
2011-01-18,7.7859,8.0558,7.7859,7.9654,5641,0
2011-01-19,8.0737,8.0737,7.6956,7.6956,25718,0
2011-01-20,7.6956,7.8758,7.3895,7.7497,11869,0
2011-01-21,7.7318,8.0288,7.7049,7.8035,4244,0
2011-01-24,7.7497,7.7587,7.5878,7.6956,10889,0
2011-01-25,7.6598,7.7946,7.6059,7.7859,12679,0
2011-01-26,7.7408,7.84,7.6956,7.84,5146,0
2011-01-27,7.8035,7.8758,7.7859,7.8758,15738,0
2011-01-28,7.8668,7.8758,7.7229,7.8309,6083,0
2011-01-31,7.8735,8.1006,7.8735,8.1006,3637,0
2011-02-01,8.0917,8.1008,8.0018,8.0378,16172,0
2011-02-02,8.0917,8.1008,8.0198,8.0827,11846,0
2011-02-03,8.0558,8.0558,8.0109,8.0468,2622,0
2011-02-04,8.0198,8.0737,8.0198,8.0378,1381,0
2011-02-07,8.1008,8.4966,8.0198,8.1458,31783,0
2011-02-08,8.1008,8.1008,8.0649,8.0649,1209,0
2011-02-09,8.1008,8.2361,8.0737,8.2178,23648,0
2011-02-10,8.2178,8.2269,8.1458,8.1458,21497,0
2011-02-11,8.1458,8.2269,8.1458,8.1727,26414,0
2011-02-14,8.1458,8.2178,8.1458,8.164,24652,0
2011-02-15,8.164,8.3619,8.164,8.2807,43073,0
2011-02-16,8.3349,8.3349,8.1818,8.2989,5332,0
2011-02-17,8.2807,8.3258,8.2178,8.2178,2355,0
2011-02-18,8.2898,8.3078,8.2446,8.2807,4911,0
2011-02-22,8.2089,8.2361,8.1458,8.2361,6503,0
2011-02-23,8.1908,8.2269,8.1908,8.2089,4208,0
2011-02-24,8.2718,8.2807,8.1458,8.1458,3473,0
2011-02-25,8.2361,8.2718,8.1908,8.2269,14786,0
2011-02-28,8.1617,8.2699,8.1617,8.2608,3627,0
2011-03-01,8.2341,8.2608,8.1979,8.1979,8553,0
2011-03-02,8.2341,8.2341,8.1979,8.2068,3483,0
2011-03-03,8.2341,8.2341,8.1617,8.1797,16783,0
2011-03-04,8.1908,8.2446,8.1727,8.1727,13794,0
2011-03-07,8.1727,8.1908,8.1278,8.1458,43261,0
2011-03-08,8.1278,8.2178,8.1278,8.2089,21119,0
2011-03-09,8.2446,8.2718,8.2089,8.2446,18274,0
2011-03-10,8.2068,8.2699,8.1979,8.2608,8817,0
2011-03-11,8.2807,8.3166,8.2269,8.2446,17328,0
2011-03-14,8.1908,8.2361,8.1818,8.2269,13406,0
2011-03-15,8.1908,8.2446,8.1818,8.2446,27960,0
2011-03-16,8.1278,8.2269,8.1278,8.1997,6499,0
2011-03-17,8.1979,8.2068,8.1526,8.1526,1110,0
2011-03-18,8.1908,8.2269,8.1549,8.2269,8240,0
2011-03-21,8.1098,8.2361,8.1008,8.1818,10978,0
2011-03-22,8.1008,8.1997,8.1008,8.1997,7716,0
2011-03-23,8.2089,8.776,8.2089,8.4966,37887,0
2011-03-24,8.4427,8.551,8.2361,8.2718,31840,0
2011-03-25,8.3423,8.55,8.3423,8.4597,8222,0
2011-03-28,9.0008,9.0008,8.4611,8.4611,6897,0
2011-03-29,8.5417,8.551,8.4882,8.5149,7110,0
2011-03-30,8.5056,8.596,8.5056,8.596,4130,0
2011-03-31,8.6001,8.6455,8.6001,8.6274,5136,0
2011-04-01,8.4508,8.6311,8.4415,8.6311,3201,0
2011-04-04,8.6492,8.6673,8.55,8.5858,10386,0
2011-04-05,8.6039,8.7304,8.5045,8.6854,9681,0
2011-04-06,8.6854,8.7215,8.55,8.6854,31101,0
2011-04-07,8.6854,8.7304,8.6492,8.7215,14389,0
2011-04-08,8.7304,9.0376,8.7215,8.8481,53668,0
2011-04-11,8.6585,8.9111,8.6585,8.866,7639,0
2011-04-12,8.8481,8.9382,8.8387,8.9382,12402,0
2011-04-13,8.9742,9.0195,8.8207,8.8207,9450,0
2011-04-14,8.9111,8.9382,8.8387,8.893,10613,0
2011-04-15,8.9111,8.9382,8.6311,8.7666,69833,0
2011-04-18,8.8027,8.8569,8.7485,8.8569,5757,0
2011-04-19,8.866,9.0101,8.8481,8.9561,12319,0
2011-04-20,9.0008,9.0101,8.8481,8.983,25071,0
2011-04-21,8.9561,8.9742,8.8297,8.92,6316,0
2011-04-25,8.9019,8.9019,8.7847,8.893,10177,0
2011-04-26,8.893,8.893,8.5858,8.5858,13385,0
2011-04-27,8.8207,8.8841,8.5951,8.8118,16604,0
2011-04-28,8.7123,8.8027,8.5951,8.7485,10901,0
2011-04-29,8.7353,8.7902,8.5713,8.6535,7923,0
2011-05-02,8.7304,8.7936,8.5951,8.6401,10485,0
2011-05-03,8.6673,8.7123,8.5951,8.6673,15597,0
2011-05-04,8.7033,8.7304,8.577,8.6943,17833,0
2011-05-05,8.6585,8.8027,8.6585,8.7936,16705,0
2011-05-06,8.8481,8.9382,8.7757,8.8841,15029,0
2011-05-09,8.8747,8.9382,8.7757,8.9382,10648,0
2011-05-10,8.9561,8.983,8.8569,8.9653,8430,0
2011-05-11,8.9288,9.0101,8.9111,8.9382,11255,0
2011-05-12,8.9653,9.2079,8.893,9.0281,29779,0
2011-05-13,9.0281,9.0642,8.9742,8.9925,14474,0
2011-05-16,8.9472,9.1193,8.9472,9.0919,7023,0
2011-05-17,9.0919,9.0919,8.9925,9.0008,28875,0
2011-05-18,9.0281,9.1279,9.0281,9.1015,14798,0
2011-05-19,9.11,9.1193,9.0281,9.0736,17613,0
2011-05-20,9.0195,9.0642,8.9382,9.0008,4714,0
2011-05-23,9.0281,9.046,8.7666,8.983,6171,0
2011-05-24,8.9561,9.1641,8.7936,9.0557,14751,0
2011-05-25,8.6673,9.0823,8.6673,9.0823,4901,0
2011-05-26,8.9653,9.0736,8.9653,9.0281,2474,0
2011-05-27,9.0008,9.1193,9.0008,9.0919,9855,0
2011-05-31,9.0909,9.2079,8.8725,9.1641,44818,0
2011-06-01,9.1193,9.2079,9.1193,9.2079,4856,0
2011-06-02,9.1903,9.2079,9.1641,9.1641,10854,0
2011-06-03,9.0557,9.2079,9.0557,9.1823,3992,0
2011-06-06,9.1991,9.2996,9.1735,9.2996,32583,0
2011-06-07,9.2889,9.3144,9.243,9.2889,22844,0
2011-06-08,9.2069,9.4786,9.2069,9.4786,21544,0
2011-06-09,9.3714,9.3897,9.3339,9.3714,20660,0
2011-06-10,9.3634,9.3907,9.0919,9.2255,46073,0
2011-06-13,9.0736,9.2636,9.0736,9.2174,38570,0
2011-06-14,9.2449,9.2812,9.1375,9.2812,11146,0
2011-06-15,9.2174,9.2535,9.1375,9.2352,22460,0
2011-06-16,9.1894,9.3897,9.1443,9.3897,22024,0
2011-06-17,9.3724,9.3822,9.0736,9.3076,17432,0
2011-06-20,9.2636,9.3822,9.2352,9.3349,10529,0
2011-06-21,9.3163,9.3907,9.1903,9.3907,10652,0
2011-06-22,9.3724,9.3907,9.2174,9.3076,23968,0
2011-06-23,9.2899,9.3536,9.0736,9.2352,47391,0
2011-06-24,9.2793,9.4496,8.9811,9.0085,1753405,0
2011-06-27,9.0823,9.3448,8.7574,9.3448,66929,0
2011-06-28,9.2899,9.4506,9.1823,9.433,70700,0
2011-06-29,9.433,9.4506,9.3163,9.425,13034,0
2011-06-30,9.4182,9.435,9.3744,9.427,22777,0
2011-07-01,9.441,9.905,9.424,9.76,83417,0
2011-07-05,9.76,9.815,9.625,9.815,33497,0
2011-07-06,9.76,9.823,9.588,9.823,23466,0
2011-07-07,9.843,9.869,9.751,9.869,29987,0
2011-07-08,9.796,9.851,9.751,9.823,12407,0
2011-07-11,9.815,9.861,9.723,9.787,24403,0
2011-07-12,9.787,9.94,9.76,9.787,19669,0
2011-07-13,9.823,9.823,9.713,9.796,17141,0
2011-07-14,9.704,9.787,9.542,9.616,24412,0
2011-07-15,9.616,9.833,9.616,9.625,22639,0
2011-07-18,9.644,9.896,9.441,9.534,17563,0
2011-07-19,9.534,9.896,9.4886,9.896,28161,0
2011-07-20,9.815,9.861,9.652,9.742,8390,0
2011-07-21,9.778,9.869,9.2889,9.769,29928,0
2011-07-22,9.778,9.787,9.667,9.751,4727,0
2011-07-25,9.667,9.769,9.4596,9.667,13814,0
2011-07-26,9.625,9.659,9.243,9.3144,24102,0
2011-07-27,9.3241,9.3241,8.7366,8.7998,47736,0
2011-07-28,9.1082,9.4886,8.8271,9.4685,21048,0
2011-07-29,9.0814,9.3634,8.9724,9.0909,29000,0
2011-08-01,9.1718,9.3624,8.9629,9.3066,25631,0
2011-08-02,9.3085,9.3734,9.0814,9.0909,23010,0
2011-08-03,9.1357,9.4496,9.0441,9.432,22693,0
2011-08-04,9.1082,9.4496,9.1082,9.1894,23281,0
2011-08-05,9.2069,9.2889,8.8271,8.8453,34852,0
2011-08-08,8.8091,9.2069,8.4651,8.4651,60276,0
2011-08-09,8.5103,9.0349,8.5103,8.9267,30296,0
2011-08-10,8.5194,8.9449,8.3834,8.4558,46998,0
2011-08-11,8.4105,8.918,8.4105,8.7458,37520,0
2011-08-12,8.7908,8.7908,8.4739,8.5194,19264,0
2011-08-15,8.7458,8.7458,8.5556,8.628,9122,0
2011-08-16,8.5645,8.7185,8.4105,8.4378,34100,0
2011-08-17,8.5556,8.7458,8.5103,8.5464,10311,0
2011-08-18,8.5103,8.7548,8.2929,8.3746,55660,0
2011-08-19,8.3562,8.5281,8.3021,8.3562,29747,0
2011-08-22,8.3021,8.5645,8.2474,8.347,18722,0
2011-08-23,8.347,8.5464,8.1571,8.3834,57630,0
2011-08-24,8.3383,8.6008,8.3383,8.5735,8342,0
2011-08-25,8.4921,8.6008,8.3021,8.3292,21185,0
2011-08-26,8.5645,8.5735,8.3109,8.5464,14419,0
2011-08-29,8.5556,8.6008,8.4558,8.5918,19326,0
2011-08-30,8.5826,8.8181,8.3834,8.8091,13676,0
2011-08-31,8.7719,9.0538,8.6535,8.6808,18312,0
2011-09-01,8.7185,9.0168,8.2929,8.3021,18935,0
2011-09-02,8.4367,8.464,8.1461,8.1552,50516,0
2011-09-06,8.1461,8.3368,7.9372,8.2185,24045,0
2011-09-07,8.3006,8.5821,8.3006,8.5003,15126,0
2011-09-08,8.464,8.5184,8.0915,8.1461,19529,0
2011-09-09,8.1028,8.2929,8.0576,8.0576,30572,0
2011-09-12,8.0846,8.4558,8.0757,8.3746,19804,0
2011-09-13,8.5556,8.8905,8.429,8.7093,23817,0
2011-09-14,8.7728,8.7728,8.347,8.6552,23954,0
2011-09-15,8.637,8.6459,8.3383,8.6459,15722,0
2011-09-16,8.6459,8.6459,8.5103,8.637,32497,0
2011-09-19,8.3201,8.4739,8.2929,8.2929,7832,0
2011-09-20,8.347,8.5012,8.1844,8.2203,18403,0
2011-09-21,8.2024,8.2203,8.0667,8.0667,24897,0
2011-09-22,8.0033,8.1118,7.605,7.7046,42003,0
2011-09-23,7.7828,8.1733,7.6104,7.9189,18027,0
2011-09-26,8.0305,8.5918,8.0124,8.5012,13896,0
2011-09-27,8.5826,8.6731,8.3927,8.5735,27310,0
2011-09-28,8.637,8.637,8.0394,8.0486,26628,0
2011-09-29,8.2659,8.3654,8.1482,8.3021,11405,0
2011-09-30,8.2327,8.7716,8.1501,8.7348,46289,0
2011-10-03,8.5912,8.7183,8.0644,8.0644,41042,0
2011-10-04,8.0644,8.8272,8.0644,8.7001,51950,0
2011-10-05,8.3913,8.8544,8.2912,8.7727,20825,0
2011-10-06,8.8091,8.927,8.6819,8.8182,30778,0
2011-10-07,8.8544,8.9088,8.3368,8.4092,35745,0
2011-10-10,8.8182,8.8182,8.4729,8.7998,26850,0
2011-10-11,8.7456,8.8544,8.6274,8.7998,26487,0
2011-10-12,8.7183,8.8544,8.5728,8.8455,33674,0
2011-10-13,8.8182,8.8455,8.7364,8.8455,9713,0
2011-10-14,8.8725,9.0814,8.6274,9.0357,19377,0
2011-10-17,9.0357,9.0357,8.5366,8.5456,18196,0
2011-10-18,8.5456,8.9724,8.4546,8.9542,25610,0
2011-10-19,8.8996,8.8996,8.464,8.5003,15007,0
2011-10-20,8.4913,8.5912,8.2372,8.2734,12967,0
2011-10-21,8.3822,8.8544,8.3095,8.7183,30610,0
2011-10-24,8.6455,8.8272,8.6183,8.8272,17258,0
2011-10-25,8.7816,8.7998,8.3822,8.4913,15982,0
2011-10-26,8.5912,8.6274,8.5093,8.6274,19859,0
2011-10-27,8.8455,9.0085,8.7183,9.0085,75137,0
2011-10-28,8.982,9.0271,8.7183,8.8091,23780,0
2011-10-31,8.7899,8.8082,8.4152,8.4243,42273,0
2011-11-01,8.4277,8.7001,8.1825,8.2277,37914,0
2011-11-02,8.3913,8.6001,8.2372,8.5366,35246,0
2011-11-03,8.5548,9.0357,8.4729,9.0271,27927,0
2011-11-04,9.0085,9.0177,8.9359,8.9721,16912,0
2011-11-07,8.9724,8.9724,8.6548,8.927,5891,0
2011-11-08,8.8725,8.9724,8.5912,8.9453,15059,0
2011-11-09,8.7816,8.9724,8.464,8.464,34474,0
2011-11-10,8.5093,8.6183,8.4186,8.4546,10066,0
2011-11-11,8.5184,8.8091,8.4456,8.7816,16041,0
2011-11-14,8.7364,8.7364,8.4004,8.5912,20224,0
2011-11-15,8.5912,8.8272,8.4913,8.7546,8224,0
2011-11-16,8.6727,8.8818,8.5456,8.5456,36563,0
2011-11-17,8.5912,8.7456,8.4729,8.5003,12139,0
2011-11-18,8.4821,8.7001,8.4821,8.6819,18113,0
2011-11-21,8.7546,8.7546,8.4456,8.4546,22361,0
2011-11-22,8.4729,8.5275,8.3641,8.3822,9505,0
2011-11-23,8.355,8.4821,8.0825,8.1733,26274,0
2011-11-25,8.1733,8.2641,8.0825,8.0915,14893,0
2011-11-28,8.2734,8.4729,8.1825,8.4367,28976,0
2011-11-29,8.4186,8.5548,8.4004,8.4546,7021,0
2011-11-30,8.6527,9.0451,8.6527,9.0451,57173,0
2011-12-01,8.9635,9.0085,8.6092,8.6548,28751,0
2011-12-02,8.7816,9.0177,8.709,8.9363,16068,0
2011-12-05,8.9907,9.0451,8.8996,9.0451,27490,0
2011-12-06,8.9267,9.0814,8.9179,9.0633,27030,0
2011-12-07,8.9811,9.0814,8.8538,9.0814,21246,0
2011-12-08,9.0727,9.0727,8.7536,8.799,21019,0
2011-12-09,8.8725,8.9907,8.6819,8.9724,22638,0
2011-12-12,8.8725,8.8725,8.6364,8.7271,18340,0
2011-12-13,8.7456,8.8636,8.6274,8.6274,26799,0
2011-12-14,8.5912,8.9724,8.5821,8.9088,36278,0
2011-12-15,8.8818,8.9907,8.7364,8.9907,39417,0
2011-12-16,8.9267,8.9449,8.8084,8.9449,103996,0
2011-12-19,8.9635,8.9635,8.6274,8.6364,23545,0
2011-12-20,8.8091,9.0177,8.7908,9.0085,43404,0
2011-12-21,9.0357,9.0357,8.2912,8.9999,25526,0
2011-12-22,8.9724,8.9907,8.8818,8.982,14609,0
2011-12-23,8.9811,8.9811,8.8538,8.9359,10725,0
2011-12-27,8.8996,8.927,8.8544,8.8907,12895,0
2011-12-28,8.8636,8.982,8.8091,8.8818,11917,0
2011-12-29,8.8818,8.9724,8.8725,8.9724,11188,0
2011-12-30,8.9724,8.9724,8.8272,8.8725,21131,0
2012-01-03,8.9999,9.0357,8.8356,9.0261,12873,0
2012-01-04,8.9449,9.0814,8.9449,9.0814,21059,0
2012-01-05,9.0177,9.1091,8.954,9.1006,8878,0
2012-01-06,9.0633,9.0814,8.8538,8.8991,18980,0
2012-01-09,8.8991,9.0727,8.8991,9.0261,14723,0
2012-01-10,9.0177,9.0814,8.9721,9.0538,14499,0
2012-01-11,8.9632,9.1006,8.9632,9.1006,5819,0
2012-01-12,9.0451,9.1091,8.9999,9.1091,3078,0
2012-01-13,8.9999,9.0814,8.9359,9.0538,14214,0
2012-01-17,9.1091,9.1091,8.9721,9.0727,20636,0
2012-01-18,9.0814,9.0814,8.5439,8.8356,67524,0
2012-01-19,8.8084,8.8448,8.7719,8.8265,7497,0
2012-01-20,8.8448,9.0538,8.8448,9.0538,11056,0
2012-01-23,9.0177,9.0177,8.7174,9.0177,3357,0
2012-01-24,8.9359,8.9811,8.7353,8.8812,13143,0
2012-01-25,8.8356,8.954,8.5988,8.8265,30384,0
2012-01-26,8.7446,8.9999,8.7353,8.9999,15713,0
2012-01-27,8.872,9.0177,8.872,9.0177,17780,0
2012-01-30,8.8903,9.0177,8.8903,8.954,12147,0
2012-01-31,8.7624,9.0177,8.6985,8.6985,37072,0
2012-02-01,8.872,9.0177,8.8084,8.9999,24330,0
2012-02-02,9.0085,9.0451,8.9449,9.0451,16888,0
2012-02-03,9.1279,9.3271,9.1091,9.2735,89727,0
2012-02-06,9.2079,9.2264,9.1553,9.1991,11277,0
2012-02-07,9.1279,9.2264,9.1279,9.1991,17176,0
2012-02-08,9.1641,9.2449,9.1279,9.2264,8025,0
2012-02-09,9.2079,9.2735,9.0261,9.1366,14231,0
2012-02-10,9.1903,9.2174,9.0909,9.0909,16342,0
2012-02-13,9.1991,9.2264,9.0814,9.1091,8800,0
2012-02-14,9.0909,9.2174,9.0085,9.0451,13873,0
2012-02-15,9.0909,9.1903,8.9811,8.9811,20843,0
2012-02-16,9.0177,9.1366,8.9449,9.0909,39579,0
2012-02-17,9.0727,9.1091,8.9999,9.0814,13429,0
2012-02-21,9.0357,9.1091,8.9085,8.9449,21408,0
2012-02-22,8.9721,9.0261,8.8991,8.8991,22706,0
2012-02-23,8.9085,9.0357,8.8538,9.0357,17143,0
2012-02-24,9.0357,9.0633,8.9359,8.954,9066,0
2012-02-27,8.9632,8.9632,8.8356,8.8991,3202,0
2012-02-28,8.9907,8.9907,8.8084,8.8265,8118,0
2012-02-29,8.8447,8.8537,8.7532,8.7532,25330,0
2012-03-01,8.7807,8.9449,8.7536,8.7807,23862,0
2012-03-02,8.8173,8.8173,8.5797,8.6527,34045,0
2012-03-05,8.6351,8.7719,8.6171,8.7719,9513,0
2012-03-06,8.7259,8.8354,8.6708,8.7348,26359,0
2012-03-07,8.9085,8.9269,8.8082,8.8812,9174,0
2012-03-08,8.9085,9.0548,8.872,8.9541,17582,0
2012-03-09,8.9359,9.1006,8.9179,9.0814,22062,0
2012-03-12,9.1903,9.1903,9.0814,9.1553,37145,0
2012-03-13,9.1903,9.62,9.0727,9.518,91113,0
2012-03-14,9.4725,9.555,9.2079,9.3271,75158,0
2012-03-15,9.1462,9.518,9.1188,9.4116,51471,0
2012-03-16,9.4182,9.444,9.1279,9.3006,44766,0
2012-03-19,9.2636,9.427,9.1188,9.3841,25366,0
2012-03-20,9.2735,9.3841,9.2264,9.3458,25259,0
2012-03-21,9.2264,9.3555,9.1735,9.2079,9045,0
2012-03-22,9.1188,9.1553,9.0538,9.1366,15742,0
2012-03-23,9.1193,9.2001,9.11,9.2001,17082,0
2012-03-26,9.1903,9.3841,9.1091,9.3555,31886,0
2012-03-27,9.3744,9.4625,9.2821,9.3359,25497,0
2012-03-28,9.3173,9.4182,9.2264,9.2909,29662,0
2012-03-29,9.2174,9.2174,9.1091,9.1462,8577,0
2012-03-30,9.1553,9.2352,9.1188,9.1366,21590,0
2012-04-02,9.11,9.2274,9.0548,9.2274,25827,0
2012-04-03,9.1823,9.2645,9.1375,9.1651,34446,0
2012-04-04,9.11,9.2274,9.11,9.11,31274,0
2012-04-05,9.11,9.2001,9.11,9.1375,8322,0
2012-04-09,9.1375,9.1823,9.11,9.11,16943,0
2012-04-10,9.1193,9.1193,8.8447,8.8812,28036,0
2012-04-11,9.0367,9.1375,8.982,9.1375,19007,0
2012-04-12,9.11,9.1823,9.0642,9.1279,33906,0
2012-04-13,9.0727,9.11,8.9635,9.0451,20166,0
2012-04-16,9.0727,9.1745,9.0451,9.1651,19603,0
2012-04-17,9.1823,9.3565,9.0919,9.2831,32979,0
2012-04-18,9.2098,9.2745,9.0919,9.1913,19978,0
2012-04-19,9.2274,9.328,9.0919,9.1006,19013,0
2012-04-20,9.3664,9.3664,9.1913,9.3016,27349,0
2012-04-23,9.1562,9.2001,9.0451,9.0823,26175,0
2012-04-24,9.0727,9.2001,9.0727,9.1913,15055,0
2012-04-25,9.2459,9.4125,9.1472,9.2274,30751,0
2012-04-26,9.3016,9.886,9.3016,9.804,69400,0
2012-04-27,9.786,9.786,9.4936,9.665,20645,0
2012-04-30,9.674,9.759,9.585,9.658,30786,0
2012-05-01,9.683,10.005,9.683,9.814,40833,0
2012-05-02,9.777,9.814,9.665,9.795,23476,0
2012-05-03,9.749,9.786,9.547,9.576,22090,0
2012-05-04,9.53,9.53,9.3095,9.3468,33977,0
2012-05-07,9.328,9.603,9.328,9.3851,18155,0
2012-05-08,9.328,9.576,9.328,9.547,11453,0
2012-05-09,9.4746,9.539,9.4125,9.4645,20950,0
2012-05-10,9.567,9.74,9.3764,9.693,10596,0
2012-05-11,9.585,9.632,9.4125,9.4556,13181,0
2012-05-14,9.3664,9.576,9.2919,9.3192,25710,0
2012-05-15,9.3764,9.52,9.3192,9.3192,21440,0
2012-05-16,9.3379,9.504,9.2459,9.3379,17250,0
2012-05-17,9.3192,9.328,9.1472,9.1562,26186,0
2012-05-18,9.11,9.2361,9.1006,9.2098,53861,0
2012-05-21,9.1823,9.3192,9.1651,9.2459,14970,0
2012-05-22,9.2361,9.3095,9.1375,9.1651,30889,0
2012-05-23,9.1375,9.2555,9.1193,9.2098,28015,0
2012-05-24,9.1823,9.3016,9.1472,9.2831,16070,0
2012-05-25,9.2645,9.3379,9.1913,9.2361,9703,0
2012-05-29,9.3192,9.3192,9.1472,9.1913,6589,0
2012-05-30,9.1651,9.3946,9.1562,9.1913,17731,0
2012-05-31,9.1913,9.504,9.1375,9.4192,44634,0
2012-06-01,9.2274,9.4645,9.1823,9.2184,21367,0
2012-06-04,9.2831,9.3764,9.1823,9.2361,5941,0
2012-06-05,9.2174,9.428,9.1813,9.3841,14470,0
2012-06-06,9.3006,9.577,9.2079,9.567,12168,0
2012-06-07,9.577,9.658,9.3555,9.4457,18215,0
2012-06-08,9.429,9.623,9.4125,9.623,12643,0
2012-06-11,9.693,9.693,9.2555,9.3379,25974,0
2012-06-12,9.3764,9.557,9.3764,9.557,7400,0
2012-06-13,9.576,9.665,9.4046,9.4846,12800,0
2012-06-14,9.4645,9.683,9.4645,9.683,11157,0
2012-06-15,9.603,9.94,9.603,9.921,60371,0
2012-06-18,9.842,10.042,9.641,9.74,31350,0
2012-06-19,9.74,10.243,9.53,9.777,67943,0
2012-06-20,9.777,9.777,9.576,9.674,22610,0
2012-06-21,9.665,9.96,9.594,9.594,21343,0
2012-06-22,10.016,10.283,9.613,10.146,189065,0
2012-06-25,9.995,10.188,9.832,10.124,45077,0
2012-06-26,10.179,10.252,9.987,10.042,13435,0
2012-06-27,10.169,10.379,10.051,10.261,26878,0
2012-06-28,10.179,10.315,9.95,10.076,22756,0
2012-06-29,10.27,10.36,10.069,10.28,37482,0
2012-07-02,10.288,10.454,10.143,10.398,37858,0
2012-07-03,10.42,10.449,10.22,10.449,11682,0
2012-07-05,10.466,10.466,10.319,10.401,7158,0
2012-07-06,10.42,10.42,10.265,10.337,6506,0
2012-07-09,10.274,10.494,10.237,10.457,10923,0
2012-07-10,10.502,10.502,10.337,10.486,13056,0
2012-07-11,10.522,10.522,10.291,10.355,54823,0
2012-07-12,10.337,10.502,10.3,10.439,15683,0
2012-07-13,10.559,10.559,10.486,10.559,17957,0
2012-07-16,10.494,10.605,10.374,10.486,4357,0
2012-07-17,10.559,10.605,10.44,10.595,10841,0
2012-07-18,10.559,10.605,10.486,10.569,8415,0
2012-07-19,10.53,10.559,10.034,10.155,27121,0
2012-07-20,10.117,10.449,10.089,10.347,63814,0
2012-07-23,10.201,10.201,9.989,10.053,24632,0
2012-07-24,10.108,10.274,9.888,9.942,13782,0
2012-07-25,10.007,10.079,9.862,9.942,9222,0
2012-07-26,10.044,10.044,9.914,9.933,18053,0
2012-07-27,9.998,10.401,9.923,10.393,13171,0
2012-07-30,10.42,10.457,10.22,10.22,5558,0
2012-07-31,10.163,10.354,10.034,10.146,26299,0
2012-08-01,10.237,10.401,10.053,10.053,31253,0
2012-08-02,9.981,10.201,9.981,10.163,15607,0
2012-08-03,10.283,10.53,10.127,10.502,11260,0
2012-08-06,10.53,10.625,10.457,10.569,11926,0
2012-08-07,10.569,10.569,10.163,10.347,16030,0
2012-08-08,10.337,10.578,10.328,10.494,43501,0
2012-08-09,10.466,10.569,10.237,10.384,37726,0
2012-08-10,10.393,10.42,10.347,10.411,3557,0
2012-08-13,10.512,10.55,10.201,10.401,21256,0
2012-08-14,10.429,10.53,10.3,10.466,10465,0
2012-08-15,10.274,10.53,10.274,10.502,6346,0
2012-08-16,10.351,10.578,10.351,10.578,7584,0
2012-08-17,10.486,10.55,10.337,10.55,33988,0
2012-08-20,10.578,10.578,10.364,10.54,4321,0
2012-08-21,10.512,10.578,10.393,10.502,14609,0
2012-08-22,10.457,10.502,10.401,10.401,4335,0
2012-08-23,10.42,10.42,10.328,10.393,6518,0
2012-08-24,10.439,10.54,10.439,10.522,22290,0
2012-08-27,10.55,10.55,10.347,10.53,7025,0
2012-08-28,10.429,10.53,10.411,10.522,24874,0
2012-08-29,10.502,10.559,10.347,10.55,34863,0
2012-08-30,10.457,10.476,10.355,10.374,8126,0
2012-08-31,10.439,10.502,10.393,10.502,10651,0
2012-09-04,10.522,10.55,10.337,10.512,45142,0
2012-09-05,10.578,10.578,10.457,10.512,38892,0
2012-09-06,10.494,10.924,10.457,10.892,69077,0
2012-09-07,10.892,10.924,10.704,10.924,24999,0
2012-09-10,10.9,10.924,10.721,10.75,16419,0
2012-09-11,10.768,10.883,10.759,10.807,9877,0
2012-09-12,10.835,10.924,10.677,10.883,16146,0
2012-09-13,10.845,10.924,10.845,10.924,19476,0
2012-09-14,10.968,10.968,10.721,10.96,38552,0
2012-09-17,10.943,10.968,10.835,10.96,14814,0
2012-09-18,10.917,11.006,10.908,10.96,12384,0
2012-09-19,10.977,11.006,10.924,10.997,11321,0
2012-09-20,10.917,10.924,10.787,10.854,6500,0
2012-09-21,10.997,11.006,10.768,10.768,61671,0
2012-09-24,10.825,11.006,10.807,11.006,26519,0
2012-09-25,11.015,11.015,10.816,10.892,30010,0
2012-09-26,10.943,10.951,10.721,10.91,17970,0
2012-09-27,10.797,11.015,10.73,10.987,39230,0
2012-09-28,10.924,11.015,10.917,10.943,27084,0
2012-10-01,11.006,11.006,10.768,10.873,24735,0
2012-10-02,10.943,11.006,10.807,10.892,11930,0
2012-10-03,10.807,10.987,10.787,10.864,9394,0
2012-10-04,10.933,10.968,10.845,10.924,14421,0
2012-10-05,10.924,10.997,10.854,10.9,13483,0
2012-10-08,10.845,10.917,10.835,10.845,2463,0
2012-10-09,10.892,11.015,10.759,10.787,17606,0
2012-10-10,10.797,10.96,10.75,10.917,19369,0
2012-10-11,10.96,10.968,10.807,10.91,13779,0
2012-10-12,10.816,10.96,10.816,10.854,9557,0
2012-10-15,10.859,10.915,10.763,10.869,13798,0
2012-10-16,10.948,10.948,10.563,10.637,46258,0
2012-10-17,10.618,10.628,10.312,10.525,34615,0
2012-10-18,10.525,10.543,10.33,10.442,15192,0
2012-10-19,10.348,10.469,10.155,10.312,35119,0
2012-10-22,10.525,10.525,10.285,10.348,21382,0
2012-10-23,10.377,10.377,10.239,10.257,17812,0
2012-10-24,10.174,10.257,10.147,10.193,7478,0
2012-10-25,10.285,10.367,10.213,10.239,24421,0
2012-10-26,10.248,10.377,10.213,10.266,17202,0
2012-10-31,10.303,10.614,10.276,10.505,11165,0
2012-11-01,10.515,10.515,10.321,10.469,21685,0
2012-11-02,10.489,10.515,10.348,10.452,23657,0
2012-11-05,10.452,10.515,10.395,10.432,11889,0
2012-11-06,10.422,10.534,10.395,10.497,17005,0
2012-11-07,10.404,10.404,10.147,10.155,27044,0
2012-11-08,10.147,10.357,10.147,10.147,12487,0
2012-11-09,10.147,10.266,10.147,10.164,6951,0
2012-11-12,10.257,10.312,10.193,10.213,4555,0
2012-11-13,10.193,10.357,10.045,10.045,30724,0
2012-11-14,10.09,10.276,10.054,10.054,25438,0
2012-11-15,10.222,10.395,10.1,10.257,17709,0
2012-11-16,10.222,10.285,10.064,10.164,42825,0
2012-11-19,10.276,10.515,10.257,10.515,14353,0
2012-11-20,10.33,10.459,10.248,10.404,18979,0
2012-11-21,10.459,10.534,10.386,10.459,4588,0
2012-11-23,10.515,10.563,10.252,10.543,22540,0
2012-11-26,10.553,10.609,10.422,10.572,22438,0
2012-11-27,10.572,10.644,10.357,10.357,18383,0
2012-11-28,10.293,10.515,10.293,10.33,4577,0
2012-11-29,10.422,10.469,10.348,10.469,11030,0
2012-11-30,10.515,10.525,10.266,10.442,44053,0
2012-12-03,10.515,10.515,10.357,10.479,23826,0
2012-12-04,10.357,10.553,10.357,10.534,14556,0
2012-12-05,10.563,10.59,10.442,10.563,15475,0
2012-12-06,10.59,10.782,10.543,10.708,12556,0
2012-12-07,10.754,10.802,10.525,10.698,37956,0
2012-12-10,10.698,10.873,10.479,10.734,29955,0
2012-12-11,10.763,10.964,10.637,10.84,28688,0
2012-12-12,10.763,10.888,10.698,10.698,7142,0
2012-12-13,10.698,10.754,10.563,10.644,9355,0
2012-12-14,10.59,10.652,10.442,10.563,16112,0
2012-12-17,10.581,10.698,10.548,10.628,10048,0
2012-12-18,10.671,11.002,10.489,11.002,20252,0
2012-12-19,10.973,10.973,10.599,10.637,46706,0
2012-12-20,10.609,10.802,10.469,10.744,35352,0
2012-12-21,10.772,10.772,10.432,10.489,73937,0
2012-12-24,10.581,10.599,10.473,10.497,3782,0
2012-12-26,10.525,10.644,10.452,10.479,6729,0
2012-12-27,10.432,10.563,10.387,10.489,4431,0
2012-12-28,10.432,10.572,10.016,10.23,96958,0
2012-12-31,10.239,10.689,10.23,10.681,17242,0
2013-01-02,10.689,10.915,10.618,10.716,51604,0
2013-01-03,10.581,10.957,10.581,10.772,22040,0
2013-01-04,10.84,10.948,10.734,10.763,16590,0
2013-01-07,10.734,10.859,10.628,10.802,30120,0
2013-01-08,10.83,10.929,10.763,10.772,27503,0
2013-01-09,10.85,10.964,10.772,10.802,6684,0
2013-01-10,10.878,10.948,10.792,10.84,13407,0
2013-01-11,10.864,10.918,10.806,10.883,3524,0
2013-01-14,10.91,10.952,10.883,10.918,4919,0
2013-01-15,10.835,10.934,10.797,10.892,8117,0
2013-01-16,10.901,11.007,10.901,10.944,24377,0
2013-01-17,11.007,11.017,10.934,10.969,23910,0
2013-01-18,10.998,11.113,10.979,11.113,34539,0
2013-01-22,11.113,11.123,10.989,11.095,22127,0
2013-01-23,11.104,11.123,11.037,11.037,17582,0
2013-01-24,11.055,11.095,11.007,11.075,5818,0
2013-01-25,11.108,11.108,10.825,11.007,11819,0
2013-01-28,11.113,11.141,11.055,11.141,27952,0
2013-01-29,11.123,11.123,10.934,11.075,28793,0
2013-01-30,10.934,11.196,10.934,11.055,20197,0
2013-01-31,11.075,11.123,10.952,11.104,18982,0
2013-02-01,11.123,11.675,11.017,11.52,41764,0
2013-02-04,11.416,11.577,11.352,11.407,38722,0
2013-02-05,11.491,11.684,11.426,11.548,94414,0
2013-02-06,11.464,11.817,11.397,11.77,12802,0
2013-02-07,11.817,11.863,11.594,11.622,4039,0
2013-02-08,11.638,11.817,11.638,11.807,5885,0
2013-02-11,11.77,11.817,11.548,11.585,9280,0
2013-02-12,11.629,11.807,11.577,11.761,7222,0
2013-02-13,11.797,11.797,11.603,11.648,3659,0
2013-02-14,11.585,11.779,11.585,11.732,6055,0
2013-02-15,11.761,11.817,11.53,11.666,22482,0
2013-02-19,11.666,11.817,11.558,11.742,19910,0
2013-02-20,11.713,11.761,11.491,11.648,38493,0
2013-02-21,11.694,11.779,11.622,11.779,5124,0
2013-02-22,11.817,11.817,11.723,11.779,12772,0
2013-02-25,11.797,11.797,11.371,11.454,28286,0
2013-02-26,11.454,11.817,11.454,11.779,24029,0
2013-02-27,11.539,11.817,11.52,11.723,10950,0
2013-02-28,11.704,11.751,11.454,11.491,17819,0
2013-03-01,11.444,11.807,11.315,11.603,14779,0
2013-03-04,11.612,11.854,11.567,11.732,11744,0
2013-03-05,11.817,11.854,11.666,11.826,10146,0
2013-03-06,11.854,11.9,11.732,11.807,9043,0
2013-03-07,11.77,11.88,11.612,11.817,11930,0
2013-03-08,11.854,11.909,11.817,11.854,16402,0
2013-03-11,11.854,11.954,11.817,11.88,14957,0
2013-03-12,11.89,11.949,11.648,11.666,14638,0
2013-03-13,11.713,11.713,11.491,11.558,22013,0
2013-03-14,11.585,11.742,11.501,11.708,9602,0
2013-03-15,11.684,11.761,11.622,11.694,35314,0
2013-03-18,11.558,11.788,11.558,11.638,7748,0
2013-03-19,11.638,11.675,11.53,11.622,9821,0
2013-03-20,11.648,11.909,11.648,11.844,9529,0
2013-03-21,11.515,11.909,11.515,11.704,16125,0
2013-03-22,11.713,11.878,11.675,11.797,5557,0
2013-03-25,11.871,11.871,11.807,11.854,3771,0
2013-03-26,11.909,11.909,11.594,11.675,9764,0
2013-03-27,11.511,11.694,11.464,11.594,5194,0
2013-03-28,11.638,11.638,11.308,11.52,16685,0
2013-04-01,11.426,11.491,11.27,11.296,20076,0
2013-04-02,11.397,11.397,11.196,11.25,12913,0
2013-04-03,11.306,11.352,11.148,11.176,24939,0
2013-04-04,11.157,11.28,11.148,11.28,18366,0
2013-04-05,11.148,11.362,11.148,11.315,10905,0
2013-04-08,11.306,11.335,11.28,11.306,4875,0
2013-04-09,11.26,11.26,11.148,11.148,7761,0
2013-04-10,11.128,11.321,11.118,11.256,21325,0
2013-04-11,11.266,11.311,11.2,11.256,7012,0
2013-04-12,11.171,11.266,11.171,11.237,9823,0
2013-04-15,11.227,11.302,10.678,10.79,25654,0
2013-04-16,11.128,11.128,10.858,10.938,13533,0
2013-04-17,10.887,10.973,10.659,10.705,14728,0
2013-04-18,10.732,10.973,10.732,10.81,28294,0
2013-04-19,10.695,10.973,10.659,10.938,25013,0
2013-04-22,10.948,11.07,10.895,11.012,6082,0
2013-04-23,11.089,11.171,11.08,11.162,3301,0
2013-04-24,11.153,11.153,11.031,11.136,5727,0
2013-04-25,11.145,11.145,11.08,11.099,8504,0
2013-04-26,11.153,11.153,10.983,10.983,15228,0
2013-04-29,11.041,11.108,10.81,10.929,8604,0
2013-04-30,10.938,11.012,10.838,10.848,49503,0
2013-05-01,11.031,11.246,10.938,10.948,77877,0
2013-05-02,11.031,11.546,11.031,11.394,29722,0
2013-05-03,11.376,11.824,11.367,11.489,49202,0
2013-05-06,11.517,11.546,11.209,11.479,15651,0
2013-05-07,11.517,11.546,11.302,11.413,14188,0
2013-05-08,11.451,11.704,11.441,11.555,13819,0
2013-05-09,11.555,11.555,11.376,11.461,9178,0
2013-05-10,11.489,11.656,11.489,11.636,9319,0
2013-05-13,11.636,11.636,11.451,11.517,8057,0
2013-05-14,11.591,11.636,11.526,11.609,12674,0
2013-05-15,11.609,11.815,11.609,11.759,13465,0
2013-05-16,11.74,11.879,11.711,11.787,11883,0
2013-05-17,11.834,11.889,11.73,11.787,22611,0
2013-05-20,11.759,11.769,11.555,11.73,22353,0
2013-05-21,11.889,11.889,11.574,11.73,22174,0
2013-05-22,11.749,11.889,11.536,11.626,14440,0
2013-05-23,11.583,11.769,11.527,11.636,7790,0
2013-05-24,11.626,11.769,11.6,11.646,9534,0
2013-05-28,11.824,11.834,11.555,11.682,17145,0
2013-05-29,11.583,11.834,11.583,11.769,17712,0
2013-05-30,11.843,12.028,11.834,11.953,10992,0
2013-05-31,11.878,12.196,11.748,12.084,48578,0
2013-06-03,12.094,12.428,12.094,12.317,53144,0
2013-06-04,12.336,12.336,11.963,12.019,16130,0
2013-06-05,12.028,12.178,12.01,12.047,4365,0
2013-06-06,12.047,12.047,11.843,12.01,7407,0
2013-06-07,12.112,12.15,11.889,12.131,17316,0
2013-06-10,12.14,12.345,12.064,12.251,13997,0
2013-06-11,12.16,12.251,12.074,12.224,6514,0
2013-06-12,12.224,12.224,12.14,12.15,5231,0
2013-06-13,12.187,12.224,12.14,12.15,7681,0
2013-06-14,12.15,12.15,11.73,11.73,12591,0
2013-06-17,11.805,11.824,11.636,11.721,11626,0
2013-06-18,11.769,11.953,11.769,11.824,9878,0
2013-06-19,11.824,11.824,11.759,11.777,7220,0
2013-06-20,11.74,11.824,11.527,11.583,13847,0
2013-06-21,11.636,11.636,11.527,11.574,41566,0
2013-06-24,11.527,11.711,11.527,11.619,11330,0
2013-06-25,11.536,11.787,11.536,11.749,27695,0
2013-06-26,11.824,11.963,11.769,11.879,6425,0
2013-06-27,11.917,12.103,11.87,12.084,18363,0
2013-06-28,12.028,12.028,11.74,11.815,110237,0
2013-07-01,11.925,12.094,11.843,12.074,12182,0
2013-07-02,12.074,12.103,11.963,12.056,19534,0
2013-07-03,12.01,12.307,11.963,12.307,13092,0
2013-07-05,12.336,13.035,12.14,13.025,15501,0
2013-07-08,13.035,13.035,12.299,12.661,45170,0
2013-07-09,12.764,12.958,12.532,12.847,12757,0
2013-07-10,12.816,12.944,12.656,12.741,13755,0
2013-07-11,12.907,12.964,12.478,12.871,85981,0
2013-07-12,12.816,13.059,12.469,12.871,41789,0
2013-07-15,13.059,13.152,12.835,13.104,49731,0
2013-07-16,12.934,13.104,12.916,13.031,26210,0
2013-07-17,13.142,13.152,12.964,13.079,18650,0
2013-07-18,13.104,13.189,13.002,13.152,59416,0
2013-07-19,13.088,13.311,13.013,13.104,28479,0
2013-07-22,13.049,13.672,13.049,13.563,28638,0
2013-07-23,13.563,14.032,13.25,13.685,19455,0
2013-07-24,13.76,13.809,13.162,13.329,62879,0
2013-07-25,13.406,13.994,13.292,13.901,40191,0
2013-07-26,13.789,13.994,13.591,13.852,41886,0
2013-07-29,13.824,14.417,13.819,14.078,35585,0
2013-07-30,14.163,14.251,13.948,14.004,27286,0
2013-07-31,14.117,14.153,13.742,14.107,51502,0
2013-08-01,14.042,14.602,13.799,14.173,99186,0
2013-08-02,14.078,14.275,13.891,14.042,16692,0
2013-08-05,13.862,14.275,13.799,14.098,25376,0
2013-08-06,14.144,14.228,13.984,14.042,16581,0
2013-08-07,14.014,14.218,13.984,14.135,7749,0
2013-08-08,14.237,14.237,14.028,14.19,16191,0
2013-08-09,14.173,14.275,14.078,14.144,8611,0
2013-08-12,14.144,14.275,13.834,14.265,17433,0
2013-08-13,13.947,14.321,13.947,14.218,10020,0
2013-08-14,14.237,14.275,14.098,14.19,14222,0
2013-08-15,14.061,14.218,13.799,13.809,13445,0
2013-08-16,13.809,14.117,13.809,13.919,16056,0
2013-08-19,13.927,14.209,13.809,13.809,19482,0
2013-08-20,13.834,13.994,13.809,13.882,16874,0
2013-08-21,13.824,13.901,13.638,13.715,18063,0
2013-08-22,13.705,13.994,13.705,13.947,9359,0
2013-08-23,13.901,13.901,13.676,13.852,17558,0
2013-08-26,13.842,13.984,13.799,13.882,7791,0
2013-08-27,13.78,13.78,13.573,13.638,26927,0
2013-08-28,13.609,13.751,13.358,13.415,17544,0
2013-08-29,13.367,13.715,13.034,13.329,36108,0
2013-08-30,13.272,13.348,12.862,13.069,85891,0
2013-09-03,13.386,13.386,12.862,13.079,27762,0
2013-09-04,13.079,13.34,13.04,13.171,19159,0
2013-09-05,12.166,13.34,12.166,13.312,10919,0
2013-09-06,13.358,13.525,13.124,13.216,11664,0
2013-09-09,13.302,13.48,13.171,13.386,7863,0
2013-09-10,13.48,13.751,13.162,13.573,21247,0
2013-09-11,13.573,13.573,13.272,13.367,39425,0
2013-09-12,13.406,13.525,13.236,13.255,24861,0
2013-09-13,13.319,13.434,13.302,13.434,4344,0
2013-09-16,13.424,13.424,13.292,13.338,13951,0
2013-09-17,13.255,13.338,13.255,13.329,8334,0
2013-09-18,13.282,13.338,13.012,13.338,26954,0
2013-09-19,13.338,13.434,13.196,13.367,6132,0
2013-09-20,13.367,13.715,13.282,13.553,37313,0
2013-09-23,13.544,13.751,13.463,13.724,17392,0
2013-09-24,13.715,13.809,13.255,13.348,37284,0
2013-09-25,13.207,13.809,13.031,13.676,22412,0
2013-09-26,13.695,13.695,13.534,13.628,16026,0
2013-09-27,13.566,13.837,13.566,13.745,13885,0
2013-09-30,13.582,13.601,13.207,13.329,54537,0
2013-10-01,13.424,13.525,13.207,13.329,11002,0
2013-10-02,13.246,13.453,13.189,13.207,28630,0
2013-10-03,13.426,13.426,13.189,13.227,13035,0
2013-10-04,13.189,13.679,13.189,13.198,15274,0
2013-10-07,13.171,13.35,13.04,13.069,11108,0
2013-10-08,13.125,13.247,13.069,13.125,14849,0
2013-10-09,13.125,13.436,13.125,13.273,14421,0
2013-10-10,13.463,13.638,13.114,13.544,22164,0
2013-10-11,13.506,13.862,13.506,13.824,20453,0
2013-10-14,13.793,14.067,13.793,13.999,20011,0
2013-10-15,14.019,14.067,13.755,13.895,18882,0
2013-10-16,13.97,14.057,13.603,13.999,20952,0
2013-10-17,13.97,14.067,13.97,14.019,15944,0
2013-10-18,14.057,14.067,13.97,14.009,25723,0
2013-10-21,14.112,14.112,13.822,13.895,24765,0
2013-10-22,13.922,13.932,13.813,13.922,39330,0
2013-10-23,13.922,14.083,13.784,13.829,33907,0
2013-10-24,13.886,14.067,13.886,14.038,15944,0
2013-10-25,14.057,14.057,13.922,14.047,9143,0
2013-10-28,14.057,14.159,13.989,14.159,16476,0
2013-10-29,14.159,14.677,13.922,14.424,21260,0
2013-10-30,14.346,14.404,13.886,14.326,24023,0
2013-10-31,13.97,14.424,13.97,14.074,16807,0
2013-11-01,13.793,14.243,13.784,13.942,44112,0
2013-11-04,14.093,14.404,13.932,14.234,29540,0
2013-11-05,14.214,14.394,14.122,14.214,24554,0
2013-11-06,14.009,14.385,14.009,14.317,10522,0
2013-11-07,14.346,14.677,14.317,14.346,46133,0
2013-11-08,14.414,15.043,14.414,14.686,76108,0
2013-11-11,14.725,14.725,14.536,14.668,40873,0
2013-11-12,14.658,14.725,14.581,14.715,29763,0
2013-11-13,14.677,14.677,14.59,14.658,20932,0
2013-11-14,14.677,14.771,14.677,14.695,11161,0
2013-11-15,14.677,14.771,14.638,14.753,18283,0
2013-11-18,14.753,14.912,14.618,14.618,35396,0
2013-11-19,14.648,14.865,14.648,14.695,19525,0
2013-11-20,14.705,15.015,14.686,14.799,19557,0
2013-11-21,14.902,15.384,14.826,15.158,45174,0
2013-11-22,15.24,15.56,14.885,15.061,143285,0
2013-11-25,15.081,15.365,14.686,14.894,72386,0
2013-11-26,14.949,15.277,14.949,15.231,62501,0
2013-11-27,15.184,15.384,15.081,15.295,71639,0
2013-11-29,15.375,15.522,15.034,15.457,57229,0
2013-12-02,15.384,15.522,15.158,15.258,32313,0
2013-12-03,15.345,15.711,15.286,15.618,169431,0
2013-12-04,15.522,15.936,15.503,15.757,58567,0
2013-12-05,15.854,16.379,15.854,16.306,76849,0
2013-12-06,16.417,17.246,16.361,16.671,78443,0
2013-12-09,16.521,16.605,15.993,16.502,109801,0
2013-12-10,16.54,16.841,16.379,16.707,76211,0
2013-12-11,16.822,16.832,16.388,16.624,55486,0
2013-12-12,16.717,16.933,16.559,16.895,33472,0
2013-12-13,16.933,16.933,16.559,16.867,61546,0
2013-12-16,16.933,17.622,16.756,17.563,102039,0
2013-12-17,17.516,17.817,17.442,17.726,58780,0
2013-12-18,17.798,18.504,17.762,18.413,91625,0
2013-12-19,18.45,18.532,17.64,17.808,73236,0
2013-12-20,17.781,18.017,17.207,17.348,289650,0
2013-12-23,17.405,18.204,17.216,17.942,75469,0
2013-12-24,18.017,18.195,17.582,18.11,23477,0
2013-12-26,18.138,18.532,17.979,18.504,45811,0
2013-12-27,18.57,18.676,18.253,18.383,31780,0
2013-12-30,18.383,18.383,17.451,17.726,54209,0
2013-12-31,17.791,18.12,17.622,17.649,70578,0
2014-01-02,17.734,17.874,17.141,17.321,43698,0
2014-01-03,17.292,17.499,16.933,17.396,40710,0
2014-01-06,17.312,17.471,16.933,17.093,29019,0
2014-01-07,17.093,17.781,17.093,17.762,36991,0
2014-01-08,17.808,17.808,17.321,17.414,19452,0
2014-01-09,17.573,17.688,16.992,17.265,16691,0
2014-01-10,17.283,17.292,16.973,17.16,37202,0
2014-01-13,17.16,17.16,16.605,16.784,59844,0
2014-01-14,16.905,17.169,16.813,17.16,40924,0
2014-01-15,17.251,17.477,16.909,17.079,24454,0
2014-01-16,17.024,17.202,16.353,16.514,45817,0
2014-01-17,16.691,16.957,16.39,16.57,29956,0
2014-01-21,16.474,18.326,16.012,18.061,245904,0
2014-01-22,18.061,18.08,17.76,17.902,117816,0
2014-01-23,17.732,17.882,17.714,17.77,26676,0
2014-01-24,17.798,17.798,17.269,17.363,65612,0
2014-01-27,17.411,17.487,17.097,17.126,38956,0
2014-01-28,17.062,17.072,17.005,17.033,45795,0
2014-01-29,17.024,17.192,16.928,17.088,65312,0
2014-01-30,17.298,17.383,17.005,17.053,50071,0
2014-01-31,16.749,16.899,16.069,16.768,106825,0
2014-02-03,16.72,16.854,15.71,15.974,75787,0
2014-02-04,16.117,16.484,16.074,16.154,103839,0
2014-02-05,16.117,16.182,15.823,15.956,38913,0
2014-02-06,16.107,16.39,15.966,16.059,35563,0
2014-02-07,16.117,16.297,15.738,16.117,52623,0
2014-02-10,16.117,16.154,15.72,15.909,52190,0
2014-02-11,15.956,16.089,15.823,16.012,23115,0
2014-02-12,15.966,16.154,15.833,16.098,72935,0
2014-02-13,16.059,16.316,16.059,16.192,45742,0
2014-02-14,16.542,16.542,16.049,16.192,31065,0
2014-02-18,16.182,16.627,16.154,16.533,39086,0
2014-02-19,16.533,16.655,16.436,16.533,64342,0
2014-02-20,16.494,16.542,16.39,16.428,80182,0
2014-02-21,16.514,16.7,16.464,16.57,49504,0
2014-02-24,16.523,17.174,16.523,16.787,49469,0
2014-02-25,16.899,17.184,16.88,17.126,104697,0
2014-02-26,17.164,17.514,17.155,17.184,58423,0
2014-02-27,17.279,17.504,17.182,17.325,30236,0
2014-02-28,17.308,17.686,17.308,17.579,102820,0
2014-03-03,17.514,17.589,17.457,17.487,34713,0
2014-03-04,17.714,18.176,17.609,18.08,79475,0
2014-03-05,18.09,18.162,17.796,18.016,30895,0
2014-03-06,17.987,18.176,17.656,18.167,66217,0
2014-03-07,18.167,18.461,18.167,18.306,20063,0
2014-03-10,18.167,18.423,18.157,18.326,31605,0
2014-03-11,18.288,18.451,17.695,17.912,71345,0
2014-03-12,17.76,18.233,17.619,18.033,39620,0
2014-03-13,18.033,18.09,17.656,17.705,40530,0
2014-03-14,17.609,17.835,17.434,17.705,44487,0
2014-03-17,17.844,18.081,17.74,17.835,14685,0
2014-03-18,17.806,17.978,17.714,17.882,15168,0
2014-03-19,17.806,18.061,17.77,18.025,23252,0
2014-03-20,17.94,18.042,17.825,17.95,21487,0
2014-03-21,18.042,18.042,17.666,17.77,67100,0
2014-03-24,17.95,17.95,17.344,17.599,30637,0
2014-03-25,17.854,17.854,17.56,17.732,18011,0
2014-03-26,17.579,17.806,17.401,17.477,27100,0
2014-03-27,17.447,17.57,17.363,17.56,19526,0
2014-03-28,17.57,17.862,17.57,17.789,23626,0
2014-03-31,17.806,18.051,17.694,17.95,59030,0
2014-04-01,18.025,18.233,17.825,18.204,20069,0
2014-04-02,18.09,18.243,17.968,18.129,13533,0
2014-04-03,18.08,18.278,18.08,18.147,11357,0
2014-04-04,18.253,18.253,17.628,17.862,38138,0
2014-04-07,17.844,17.902,17.496,17.646,30181,0
2014-04-08,17.854,17.921,17.646,17.912,43590,0
2014-04-09,17.907,18.133,17.718,17.81,28475,0
2014-04-10,17.792,17.81,17.29,17.507,37421,0
2014-04-11,17.366,17.735,17.3,17.546,108322,0
2014-04-14,18.002,18.002,17.49,17.556,79585,0
2014-04-15,17.65,17.83,17.31,17.68,36604,0
2014-04-16,17.849,18.076,17.754,17.897,28893,0
2014-04-17,17.767,18.294,17.767,18.201,25770,0
2014-04-21,20.174,20.174,17.983,18.275,42384,0
2014-04-22,18.249,18.4,18.067,18.371,31166,0
2014-04-23,18.39,18.4,18.086,18.096,22460,0
2014-04-24,18.076,18.342,17.68,17.783,21936,0
2014-04-25,17.801,17.849,17.64,17.783,48535,0
2014-04-28,17.783,18.039,17.783,18.002,56732,0
2014-04-29,18.303,18.303,17.849,18.012,67781,0
2014-04-30,17.867,17.973,17.109,17.556,314918,0
2014-05-01,17.593,17.632,17.3,17.632,105642,0
2014-05-02,17.709,17.735,17.31,17.32,45271,0
2014-05-05,17.262,17.347,17.072,17.128,42466,0
2014-05-06,17.072,17.262,17.072,17.157,67629,0
2014-05-07,17.138,17.3,17.072,17.166,62867,0
2014-05-08,17.109,17.213,16.968,17.072,65011,0
2014-05-09,16.938,17.252,16.89,17.223,58954,0
2014-05-12,17.204,17.68,17.148,17.47,59613,0
2014-05-13,17.404,17.404,17.185,17.204,43035,0
2014-05-14,17.204,17.204,16.836,16.872,53375,0
2014-05-15,16.72,16.919,16.589,16.646,39516,0
2014-05-16,16.617,16.988,16.513,16.968,33229,0
2014-05-19,16.636,17.31,16.636,17.281,47589,0
2014-05-20,17.233,17.347,16.938,17.262,57200,0
2014-05-21,17.404,17.507,17.09,17.49,45240,0
2014-05-22,17.404,17.744,17.252,17.546,25866,0
2014-05-23,17.48,17.546,17.327,17.526,26033,0
2014-05-27,17.546,17.867,17.271,17.783,31388,0
2014-05-28,17.773,17.773,17.441,17.603,39645,0
2014-05-29,17.718,17.858,17.546,17.699,41604,0
2014-05-30,17.773,17.773,17.546,17.603,28311,0
2014-06-02,17.632,17.68,17.327,17.507,16784,0
2014-06-03,17.48,17.526,17.166,17.386,24863,0
2014-06-04,17.281,17.49,17.213,17.327,17751,0
2014-06-05,17.327,17.404,17.223,17.356,59765,0
2014-06-06,17.395,17.593,17.243,17.413,62098,0
2014-06-09,17.404,17.773,17.386,17.709,58247,0
2014-06-10,17.773,17.773,17.564,17.699,10332,0
2014-06-11,17.536,17.735,17.48,17.67,16678,0
2014-06-12,17.46,17.764,17.46,17.67,33619,0
2014-06-13,17.699,17.744,17.507,17.689,51790,0
2014-06-16,17.764,17.945,17.709,17.867,40584,0
2014-06-17,17.84,18.021,17.84,18.021,23003,0
2014-06-18,17.992,18.03,17.926,18.012,55029,0
2014-06-19,17.936,18.076,17.907,17.973,30211,0
2014-06-20,18.021,18.201,17.955,18.086,123163,0
2014-06-23,18.03,18.115,17.983,18.076,32162,0
2014-06-24,18.096,18.294,18.039,18.076,81601,0
2014-06-25,18.076,18.249,17.955,18.191,69465,0
2014-06-26,18.021,18.21,17.936,18.163,50083,0
2014-06-27,18.039,18.495,18.039,18.239,169932,0
2014-06-30,18.23,18.275,17.936,18.239,69982,0
2014-07-01,19.369,19.68,18.778,18.995,375143,0
2014-07-02,18.778,18.778,18.115,18.258,1349495,0
2014-07-03,18.41,18.521,18.21,18.521,137856,0
2014-07-07,18.495,18.73,18.258,18.502,125173,0
2014-07-08,18.521,18.521,18.294,18.351,209485,0
2014-07-09,18.584,18.643,18.463,18.537,171089,0
2014-07-10,18.244,18.571,18.09,18.28,66081,0
2014-07-11,18.328,18.455,18.09,18.167,68695,0
2014-07-14,18.385,18.71,18.09,18.613,328431,0
2014-07-15,18.653,18.682,18.376,18.547,55115,0
2014-07-16,18.663,18.663,18.453,18.499,77522,0
2014-07-17,18.483,18.653,18.244,18.603,157718,0
2014-07-18,18.566,18.993,18.566,18.901,184747,0
2014-07-21,18.805,19.187,18.691,19.061,115972,0
2014-07-22,19.23,19.248,19.042,19.141,103448,0
2014-07-23,19.131,19.157,18.605,19.071,74672,0
2014-07-24,19.042,19.279,18.919,19.279,80611,0
2014-07-25,18.814,19.131,18.682,19.042,95573,0
2014-07-28,18.909,19.008,18.137,18.415,97617,0
2014-07-29,18.356,18.435,17.976,18.09,100824,0
2014-07-30,18.157,18.449,18.025,18.137,45412,0
2014-07-31,18.09,18.271,17.967,18.09,125254,0
2014-08-01,18.214,18.463,18.025,18.137,59384,0
2014-08-04,18.109,18.415,18.061,18.337,88891,0
2014-08-05,18.499,18.499,18.137,18.405,77016,0
2014-08-06,18.415,18.653,18.234,18.308,48843,0
2014-08-07,18.28,18.385,18.056,18.129,41260,0
2014-08-08,18.099,18.234,18.09,18.099,45450,0
2014-08-11,18.204,18.28,18.09,18.176,47041,0
2014-08-12,18.051,18.204,17.938,18.195,53046,0
2014-08-13,18.204,18.337,18.099,18.167,53691,0
2014-08-14,18.186,18.214,18.09,18.099,76722,0
2014-08-15,18.244,18.328,17.86,18.147,94446,0
2014-08-18,18.376,18.527,18.09,18.214,97319,0
2014-08-19,18.214,18.318,18.09,18.119,28775,0
2014-08-20,18.09,18.157,17.595,18.09,63156,0
2014-08-21,18.09,18.366,18.071,18.318,34918,0
2014-08-22,18.356,18.527,18.157,18.385,45467,0
2014-08-25,18.527,18.909,18.405,18.453,42605,0
2014-08-26,18.537,18.701,18.473,18.547,51619,0
2014-08-27,18.584,18.775,18.388,18.603,44388,0
2014-08-28,18.566,18.653,18.366,18.395,58135,0
2014-08-29,18.415,18.473,18.186,18.453,63532,0
2014-09-02,18.566,18.575,18.28,18.499,85390,0
2014-09-03,18.517,18.566,18.366,18.443,66864,0
2014-09-04,18.435,18.547,18.157,18.214,49130,0
2014-09-05,18.119,18.318,18.09,18.137,59587,0
2014-09-08,18.109,18.527,18.071,18.214,22108,0
2014-09-09,18.137,18.224,18.08,18.119,184550,0
2014-09-10,18.119,18.376,18.09,18.318,18163,0
2014-09-11,18.28,18.537,18.244,18.507,53124,0
2014-09-12,18.415,18.557,18.328,18.517,77065,0
2014-09-15,18.425,18.547,18.366,18.395,41933,0
2014-09-16,18.328,18.376,18.121,18.28,46556,0
2014-09-17,18.224,18.435,18.09,18.195,44496,0
2014-09-18,18.443,18.453,18.28,18.405,52556,0
2014-09-19,18.435,18.443,18.09,18.28,122070,0
2014-09-22,18.186,18.254,18.09,18.234,79576,0
2014-09-23,18.147,18.263,18.042,18.09,78088,0
2014-09-24,18.09,18.186,18.042,18.157,77881,0
2014-09-25,18.328,18.328,17.957,18.09,56676,0
2014-09-26,18.09,18.328,18.061,18.214,55135,0
2014-09-29,18.09,18.254,18.033,18.147,57804,0
2014-09-30,18.176,18.176,18.025,18.137,126666,0
2014-10-01,18.09,18.271,17.786,17.92,61951,0
2014-10-02,17.86,17.938,17.662,17.691,140830,0
2014-10-03,17.86,17.957,17.672,17.767,288367,0
2014-10-06,17.747,17.795,17.538,17.538,66872,0
2014-10-07,17.414,17.509,17.243,17.301,62141,0
2014-10-08,17.233,17.634,17.204,17.576,100565,0
2014-10-09,17.576,17.605,17.015,17.053,77613,0
2014-10-10,16.957,17.301,16.909,16.996,50916,0
2014-10-13,17.09,17.528,17.09,17.481,58776,0
2014-10-14,17.566,17.566,16.947,17.442,102388,0
2014-10-15,17.687,17.782,17.198,17.716,152636,0
2014-10-16,17.533,17.867,17.514,17.83,126337,0
2014-10-17,17.897,17.897,17.611,17.697,63630,0
2014-10-20,17.611,17.885,17.518,17.601,33966,0
2014-10-21,17.621,17.82,17.004,17.726,71829,0
2014-10-22,17.63,17.782,17.446,17.504,47766,0
2014-10-23,17.496,17.726,17.486,17.678,130183,0
2014-10-24,17.678,17.772,17.333,17.572,61596,0
2014-10-27,17.486,17.687,17.423,17.658,37703,0
2014-10-28,17.687,18.04,17.591,18.013,91978,0
2014-10-29,17.926,18.069,17.743,17.83,104094,0
2014-10-30,17.82,17.858,17.037,17.668,126715,0
2014-10-31,17.687,17.772,17.615,17.687,97770,0
2014-11-03,17.687,17.753,17.621,17.687,59386,0
2014-11-04,17.687,17.687,17.553,17.658,33753,0
2014-11-05,17.687,17.782,17.639,17.772,113558,0
2014-11-06,17.782,17.84,17.687,17.82,30432,0
2014-11-07,17.82,18.031,17.658,17.983,444119,0
2014-11-10,18.031,18.165,17.983,18.135,43673,0
2014-11-11,18.165,18.165,17.955,18.031,53882,0
2014-11-12,18.04,18.165,17.858,18.155,60386,0
2014-11-13,18.165,18.165,17.734,17.84,65497,0
2014-11-14,17.772,18.088,17.772,18.031,54474,0
2014-11-17,17.973,18.059,17.658,17.82,47110,0
2014-11-18,17.887,17.964,17.496,17.504,67573,0
2014-11-19,17.562,17.572,17.113,17.295,88568,0
2014-11-20,17.276,17.514,17.207,17.514,48186,0
2014-11-21,17.887,17.887,17.217,17.41,72681,0
2014-11-24,17.446,17.753,17.446,17.687,279650,0
2014-11-25,17.734,17.858,17.324,17.763,182388,0
2014-11-26,17.82,17.83,17.648,17.697,102478,0
2014-11-28,17.82,17.82,17.572,17.668,46922,0
2014-12-01,17.687,17.697,17.533,17.562,141443,0
2014-12-02,17.716,17.877,17.648,17.792,129187,0
2014-12-03,17.83,17.877,17.707,17.782,57939,0
2014-12-04,17.83,17.849,17.668,17.697,46071,0
2014-12-05,17.668,17.926,17.456,17.763,51814,0
2014-12-08,17.772,17.897,17.437,17.648,61387,0
2014-12-09,17.496,17.801,17.496,17.772,92832,0
2014-12-10,17.772,17.897,17.437,17.543,49296,0
2014-12-11,17.658,17.782,17.446,17.476,44030,0
2014-12-12,17.446,17.504,17.142,17.198,51829,0
2014-12-15,17.217,17.352,17.188,17.207,39627,0
2014-12-16,17.217,17.658,17.207,17.382,55209,0
2014-12-17,17.456,17.877,17.146,17.877,559633,0
2014-12-18,17.936,18.155,17.84,18.097,135118,0
2014-12-19,18.04,18.04,17.687,17.83,123169,0
2014-12-22,17.887,17.955,17.726,17.926,55572,0
2014-12-23,17.983,18.165,17.237,18.04,87765,0
2014-12-24,18.117,18.145,17.887,18.078,78502,0
2014-12-26,18.117,18.165,18.04,18.165,38781,0
2014-12-29,18.165,18.307,17.897,18.252,109632,0
2014-12-30,18.252,18.279,18.174,18.232,43856,0
2014-12-31,18.289,18.307,18.031,18.165,67578,0
2015-01-02,18.165,18.262,17.858,18.031,69836,0
2015-01-05,17.983,18.212,17.83,17.983,62681,0
2015-01-06,18.003,18.003,17.523,17.648,78761,0
2015-01-07,17.734,17.734,17.382,17.572,62519,0
2015-01-08,17.687,17.907,17.658,17.801,48153,0
2015-01-09,17.849,17.897,17.621,17.782,62620,0
2015-01-12,17.81,17.81,17.639,17.734,50651,0
2015-01-13,17.858,18.088,17.63,17.678,155355,0
2015-01-14,17.547,17.616,17.288,17.395,69460,0
2015-01-15,17.441,17.441,17.086,17.298,80470,0
2015-01-16,17.279,17.758,17.26,17.748,118889,0
2015-01-20,17.643,17.989,17.25,17.395,95931,0
2015-01-21,17.22,17.23,17.125,17.135,171902,0
2015-01-22,17.272,17.768,17.106,17.748,79920,0
2015-01-23,17.836,17.989,17.653,17.903,92779,0
2015-01-26,17.932,17.932,17.702,17.797,35955,0
2015-01-27,17.711,17.863,17.606,17.748,40736,0
2015-01-28,17.903,17.903,17.395,17.702,114541,0
2015-01-29,17.653,17.922,17.567,17.893,64062,0
2015-01-30,17.721,17.969,17.537,17.663,81014,0
2015-02-02,17.826,18.104,17.653,18.038,102591,0
2015-02-03,18.124,18.142,17.903,18.038,214422,0
2015-02-04,18.038,18.047,17.777,17.826,52011,0
2015-02-05,17.816,18.066,17.816,17.989,56663,0
2015-02-06,18.095,18.19,17.883,17.913,73781,0
2015-02-09,17.787,17.863,17.567,17.596,66058,0
2015-02-10,17.787,17.787,17.537,17.692,53929,0
2015-02-11,17.663,17.797,17.596,17.663,65958,0
2015-02-12,17.73,17.932,17.639,17.913,37857,0
2015-02-13,17.855,17.855,17.606,17.663,172447,0
2015-02-17,17.711,17.855,17.673,17.748,59786,0
2015-02-18,17.758,17.807,17.537,17.606,143579,0
2015-02-19,17.567,17.768,17.527,17.73,58334,0
2015-02-20,17.738,17.748,17.537,17.721,40997,0
2015-02-23,17.586,17.758,17.517,17.748,32725,0
2015-02-24,17.711,17.768,17.567,17.567,27447,0
2015-02-25,17.625,17.663,17.547,17.596,21445,0
2015-02-26,17.625,17.73,17.596,17.663,24015,0
2015-02-27,17.692,17.692,17.517,17.527,27335,0
2015-03-02,17.517,17.643,17.47,17.517,98968,0
2015-03-03,17.517,17.663,17.347,17.48,29585,0
2015-03-04,17.366,17.45,17.327,17.337,27921,0
2015-03-05,17.327,17.557,17.25,17.517,243560,0
2015-03-06,17.49,17.748,17.337,17.432,53443,0
2015-03-09,17.49,17.49,17.308,17.347,32918,0
2015-03-10,17.25,17.318,17.201,17.298,58337,0
2015-03-11,17.279,17.47,17.25,17.441,34898,0
2015-03-12,17.567,18.038,17.517,17.855,67714,0
2015-03-13,17.758,17.951,17.692,17.951,459721,0
2015-03-16,18.095,18.171,18.056,18.152,222725,0
2015-03-17,18.047,18.239,17.873,18.142,32503,0
2015-03-18,18.152,18.497,18.132,18.259,161887,0
2015-03-19,18.19,18.325,18.181,18.315,35627,0
2015-03-20,18.325,18.709,18.259,18.536,175742,0
2015-03-23,18.432,18.806,18.402,18.672,79381,0
2015-03-24,18.592,18.719,18.497,18.497,40628,0
2015-03-25,18.506,18.526,18.305,18.382,55735,0
2015-03-26,18.344,18.497,18.344,18.47,19690,0
2015-03-27,18.47,18.546,18.315,18.48,41356,0
2015-03-30,18.506,18.796,18.506,18.719,60421,0
2015-03-31,18.497,18.727,18.497,18.681,36423,0
2015-04-01,18.592,18.776,18.506,18.747,46775,0
2015-04-02,18.672,18.902,18.565,18.7,95215,0
2015-04-06,18.632,18.91,18.622,18.796,40525,0
2015-04-07,18.948,18.948,18.751,18.853,68323,0
2015-04-08,18.844,18.996,18.776,18.939,42919,0
2015-04-09,19.054,19.054,18.719,18.844,15951,0
2015-04-10,19.104,19.104,18.776,18.815,17188,0
2015-04-13,18.801,19.022,18.801,19.012,29887,0
2015-04-14,18.963,19.06,18.723,19.012,51575,0
2015-04-15,18.982,19.166,18.973,19.09,43684,0
2015-04-16,19.07,19.176,18.982,19.14,68424,0
2015-04-17,18.848,19.08,18.732,18.887,102323,0
2015-04-20,19.012,19.13,18.858,19.041,49011,0
2015-04-21,19.05,19.149,18.897,19.022,35228,0
2015-04-22,18.907,19.13,18.81,19.031,40166,0
2015-04-23,19.06,19.213,18.992,19.186,49604,0
2015-04-24,19.022,19.176,18.867,19.149,83836,0
2015-04-27,19.05,19.176,18.762,18.973,53860,0
2015-04-28,19.05,19.176,18.944,19.149,80063,0
2015-04-29,18.944,19.176,18.867,18.897,28123,0
2015-04-30,18.848,18.848,18.493,18.52,58427,0
2015-05-01,18.675,18.675,18.308,18.569,66001,0
2015-05-04,18.616,18.616,18.444,18.559,71916,0
2015-05-05,18.464,18.723,18.262,18.346,44727,0
2015-05-06,18.366,18.425,18.271,18.308,54937,0
2015-05-07,18.262,18.474,18.262,18.308,55293,0
2015-05-08,18.395,18.51,18.271,18.435,90805,0
2015-05-11,18.559,18.596,18.271,18.425,47945,0
2015-05-12,18.271,18.52,18.262,18.501,48071,0
2015-05-13,18.454,18.636,18.425,18.55,140625,0
2015-05-14,18.569,18.867,18.52,18.839,50748,0
2015-05-15,19.022,19.022,18.596,18.742,95791,0
2015-05-18,18.695,18.829,18.636,18.685,42517,0
2015-05-19,18.656,18.935,18.626,18.829,31648,0
2015-05-20,18.752,18.877,18.656,18.839,17849,0
2015-05-21,18.887,18.887,18.559,18.732,33729,0
2015-05-22,18.695,18.791,18.376,18.587,30614,0
2015-05-26,18.559,18.559,18.283,18.405,86304,0
2015-05-27,18.464,18.484,18.262,18.474,64548,0
2015-05-28,18.385,18.646,18.29,18.54,120543,0
2015-05-29,18.464,18.771,18.308,18.742,82397,0
2015-06-01,18.839,18.867,18.354,18.732,66050,0
2015-06-02,18.636,18.801,18.52,18.723,119825,0
2015-06-03,18.704,19.012,18.51,18.839,269090,0
2015-06-04,18.81,18.867,18.51,18.596,46075,0
2015-06-05,18.596,18.791,18.464,18.752,64030,0
2015-06-08,18.801,18.848,18.685,18.791,63614,0
2015-06-09,18.81,19.166,18.685,18.982,123313,0
2015-06-10,19.08,19.262,18.907,19.252,214630,0
2015-06-11,19.242,19.262,19.149,19.223,24333,0
2015-06-12,19.204,19.262,19.05,19.262,120278,0
2015-06-15,19.194,19.735,19.166,19.618,144247,0
2015-06-16,19.533,20.293,19.533,19.794,250204,0
2015-06-17,19.927,19.937,19.465,19.504,78040,0
2015-06-18,19.523,19.804,19.523,19.794,101285,0
2015-06-19,19.967,20.023,19.504,19.908,259751,0
2015-06-22,20.023,20.651,19.878,20.564,448104,0
2015-06-23,20.582,20.93,20.246,20.89,88800,0
2015-06-24,20.862,20.92,20.45,20.852,141758,0
2015-06-25,20.89,21.095,20.622,21.085,89039,0
2015-06-26,21.17,21.199,20.707,20.767,951520,0
2015-06-29,20.67,20.843,20.486,20.737,146636,0
2015-06-30,20.767,20.949,20.678,20.747,86167,0
2015-07-01,20.67,21.324,20.651,21.065,252175,0
2015-07-02,21.095,21.14,20.727,20.93,82917,0
2015-07-06,20.91,21.104,20.814,21.045,88727,0
2015-07-07,21.017,21.017,20.717,20.93,104087,0
2015-07-08,20.777,21.007,20.777,20.93,34142,0
2015-07-09,21.14,21.199,20.91,20.998,100351,0
2015-07-10,21.179,21.545,21.15,21.277,356365,0
2015-07-13,21.234,21.493,21.126,21.224,118419,0
2015-07-14,21.145,21.339,21.011,21.262,71134,0
2015-07-15,21.262,21.493,21.262,21.446,53061,0
2015-07-16,21.63,21.764,21.302,21.417,128867,0
2015-07-17,21.484,21.484,21.292,21.437,59572,0
2015-07-20,21.465,21.465,21.368,21.427,82841,0
2015-07-21,21.378,21.591,21.099,21.155,104146,0
2015-07-22,21.079,21.802,21.079,21.532,61744,0
2015-07-23,21.465,21.709,20.914,20.914,47265,0
2015-07-24,20.866,21.204,20.527,20.74,107146,0
2015-07-27,20.595,20.894,20.461,20.585,118523,0
2015-07-28,20.691,20.76,20.295,20.663,61330,0
2015-07-29,20.517,20.78,20.432,20.488,52023,0
2015-07-30,20.372,20.73,20.333,20.71,35887,0
2015-07-31,20.73,21.194,20.517,20.653,119248,0
2015-08-03,20.73,20.963,20.315,20.442,74049,0
2015-08-04,20.517,20.826,20.478,20.498,51713,0
2015-08-05,20.537,20.943,20.537,20.7,33198,0
2015-08-06,20.77,20.886,20.575,20.625,58519,0
2015-08-07,20.488,20.77,20.189,20.305,40645,0
2015-08-10,20.352,20.468,20.092,20.18,100112,0
2015-08-11,20.102,20.285,19.754,19.888,64381,0
2015-08-12,19.58,19.996,19.358,19.551,54091,0
2015-08-13,19.542,19.745,19.396,19.493,31129,0
2015-08-14,19.415,19.617,19.415,19.617,44576,0
2015-08-17,19.551,19.947,19.513,19.754,60711,0
2015-08-18,19.725,19.85,19.028,19.464,79119,0
2015-08-19,19.319,19.794,19.309,19.599,54194,0
2015-08-20,19.415,19.695,19.193,19.25,118523,0
2015-08-21,18.96,19.24,18.816,18.854,153378,0
2015-08-24,18.293,18.922,17.482,18.13,117836,0
2015-08-25,18.13,18.642,17.965,18.226,102493,0
2015-08-26,18.535,18.573,17.897,18.555,49953,0
2015-08-27,18.632,18.874,17.81,18.874,81291,0
2015-08-28,18.738,18.854,18.226,18.38,55746,0
2015-08-31,18.284,18.545,18.266,18.515,66604,0
2015-09-01,18.236,18.274,18.004,18.081,83255,0
2015-09-02,18.303,18.497,18.043,18.43,43851,0
2015-09-03,18.4,18.573,18.187,18.206,27820,0
2015-09-04,18.034,18.535,18.034,18.284,77259,0
2015-09-08,18.515,18.701,18.323,18.371,51608,0
2015-09-09,18.41,18.564,18.091,18.206,80359,0
2015-09-10,18.158,18.515,18.138,18.256,68807,0
2015-09-11,18.12,18.44,18.1,18.371,125557,0
2015-09-14,18.323,18.42,18.274,18.371,75499,0
2015-09-15,18.342,18.459,18.206,18.371,69293,0
2015-09-16,18.43,18.43,18.313,18.361,74567,0
2015-09-17,18.293,18.469,18.11,18.138,100998,0
2015-09-18,17.984,18.158,17.887,17.994,220808,0
2015-09-21,18.12,18.236,17.936,18.004,105493,0
2015-09-22,17.801,17.984,17.791,17.897,49850,0
2015-09-23,17.887,18.197,17.801,18.091,53808,0
2015-09-24,18.081,18.266,17.956,18.168,52171,0
2015-09-25,18.342,18.342,17.867,17.887,115008,0
2015-09-28,17.917,18.274,17.82,18.246,110739,0
2015-09-29,18.226,18.293,18.1,18.274,145206,0
2015-09-30,18.38,18.72,18.333,18.662,209640,0
2015-10-01,18.642,18.806,18.177,18.449,74982,0
2015-10-02,18.293,18.293,17.637,17.84,167857,0
2015-10-05,17.887,18.226,17.781,18.024,39611,0
2015-10-06,18.024,18.024,17.539,17.588,70016,0
2015-10-07,17.018,17.733,16.747,17.705,166762,0
2015-10-08,17.645,17.84,17.569,17.733,56572,0
2015-10-09,17.791,17.791,17.598,17.608,58021,0
2015-10-12,17.645,17.705,17.539,17.618,56571,0
2015-10-13,17.623,17.719,17.389,17.417,52323,0
2015-10-14,17.476,17.476,17.001,17.05,55206,0
2015-10-15,17.04,17.476,16.922,17.476,80750,0
2015-10-16,17.544,17.544,17.136,17.175,80853,0
2015-10-19,17.069,17.233,17.04,17.185,37709,0
2015-10-20,17.117,17.243,17.117,17.185,86002,0
2015-10-21,17.233,17.312,17.05,17.05,64271,0
2015-10-22,17.077,17.185,16.893,16.992,210732,0
2015-10-23,17.283,17.942,17.283,17.65,249357,0
2015-10-26,17.67,17.69,17.069,17.273,70346,0
2015-10-27,17.243,17.456,17.097,17.204,68493,0
2015-10-28,17.185,17.845,17.185,17.816,92697,0
2015-10-29,17.826,17.952,17.476,17.623,55824,0
2015-10-30,17.564,17.564,17.136,17.331,91050,0
2015-11-02,17.476,17.65,17.331,17.603,138651,0
2015-11-03,17.534,17.738,17.37,17.593,77763,0
2015-11-04,17.593,17.768,17.466,17.476,259952,0
2015-11-05,17.466,17.807,17.466,17.787,42641,0
2015-11-06,17.797,18.254,17.797,18.194,135751,0
2015-11-09,18.194,18.418,17.68,17.758,75516,0
2015-11-10,17.554,17.961,17.515,17.64,88579,0
2015-11-11,17.544,17.787,17.544,17.719,61282,0
2015-11-12,17.719,17.719,17.389,17.408,59121,0
2015-11-13,17.446,17.738,17.399,17.436,96919,0
2015-11-16,17.476,17.593,17.321,17.466,148728,0
2015-11-17,17.486,17.738,17.466,17.65,107632,0
2015-11-18,17.65,18.011,17.505,18.011,133383,0
2015-11-19,18.069,18.224,17.991,18.127,74365,0
2015-11-20,18.194,18.563,18.001,18.321,88166,0
2015-11-23,18.234,18.777,18.234,18.681,91874,0
2015-11-24,18.592,18.748,18.359,18.691,58502,0
2015-11-25,18.661,18.825,18.468,18.631,33784,0
2015-11-27,18.671,18.758,18.592,18.651,22558,0
2015-11-30,18.681,18.99,18.651,18.942,123288,0
2015-12-01,18.981,19.118,18.601,18.738,61631,0
2015-12-02,18.748,18.748,18.505,18.592,52958,0
2015-12-03,18.611,18.797,18.234,18.34,58971,0
2015-12-04,18.349,18.631,18.321,18.554,36358,0
2015-12-07,18.514,18.514,18.165,18.254,72304,0
2015-12-08,18.088,18.282,17.952,17.991,211324,0
2015-12-09,17.922,18.107,17.728,17.873,54795,0
2015-12-10,17.855,18.04,17.768,17.952,69420,0
2015-12-11,17.68,18.488,17.534,17.64,97127,0
2015-12-14,17.66,18.448,17.185,17.302,199503,0
2015-12-15,17.524,18.174,17.515,18.174,64578,0
2015-12-16,18.234,18.641,17.981,18.592,79308,0
2015-12-17,18.701,18.923,18.311,18.34,59429,0
2015-12-18,18.273,18.488,18.204,18.301,238543,0
2015-12-21,18.301,18.544,18.254,18.534,74468,0
2015-12-22,18.592,18.592,18.214,18.572,88925,0
2015-12-23,18.601,18.748,18.544,18.631,31621,0
2015-12-24,18.671,18.787,18.534,18.601,14709,0
2015-12-28,18.544,18.611,18.204,18.398,43246,0
2015-12-29,18.428,18.691,18.321,18.681,43853,0
2015-12-30,18.563,18.601,18.321,18.349,20624,0
2015-12-31,18.311,18.321,18.078,18.145,93738,0
2016-01-04,17.777,18.097,17.603,17.855,98977,0
2016-01-05,17.863,18.174,17.863,18.088,34347,0
2016-01-06,17.797,18.069,17.797,17.971,53462,0
2016-01-07,17.68,17.748,17.476,17.476,51401,0
2016-01-08,17.496,17.524,17.185,17.204,199303,0
2016-01-11,17.263,17.476,17.194,17.292,77637,0
2016-01-12,17.38,17.38,17.04,17.233,61522,0
2016-01-13,17.268,17.268,16.731,16.819,133945,0
2016-01-14,16.966,17.091,16.721,16.779,66406,0
2016-01-15,16.38,16.802,16.273,16.635,93810,0
2016-01-19,16.75,16.936,16.467,16.536,109434,0
2016-01-20,16.333,16.77,16.136,16.654,68415,0
2016-01-21,16.654,16.701,16.342,16.361,55947,0
2016-01-22,16.517,17.423,16.38,16.556,46485,0
2016-01-25,16.447,16.936,16.126,16.156,42525,0
2016-01-26,16.233,16.429,16.146,16.253,32340,0
2016-01-27,16.098,16.438,15.785,15.864,125431,0
2016-01-28,15.893,16.117,15.864,16.078,84326,0
2016-01-29,16.088,16.243,15.98,16.214,57315,0
2016-02-01,16.186,16.4,15.99,16.223,93916,0
2016-02-02,16.126,16.233,16.029,16.136,82341,0
2016-02-03,16.205,16.243,15.962,16.058,335176,0
2016-02-04,16.029,16.196,15.824,15.864,68258,0
2016-02-05,15.824,15.844,15.425,15.425,107034,0
2016-02-08,15.307,15.483,14.8,15.24,159690,0
2016-02-09,15.084,15.381,14.927,15.221,56670,0
2016-02-10,15.287,15.502,15.094,15.123,44215,0
2016-02-11,14.889,14.956,14.614,14.889,98752,0
2016-02-12,15.035,15.337,14.917,15.267,88897,0
2016-02-16,15.415,15.561,15.277,15.464,31331,0
2016-02-17,15.551,15.551,14.898,14.986,72373,0
2016-02-18,14.996,15.142,14.753,14.947,46674,0
2016-02-19,14.937,15.191,14.907,14.976,59735,0
2016-02-22,15.103,15.162,14.898,14.947,29091,0
2016-02-23,14.966,15.123,14.773,14.791,50326,0
2016-02-24,14.634,14.907,14.489,14.898,36236,0
2016-02-25,14.937,15.123,14.859,15.016,19503,0
2016-02-26,15.152,15.367,14.917,15.25,50764,0
2016-02-29,15.23,15.415,15.016,15.035,48097,0
2016-03-01,15.074,15.522,14.937,15.512,55295,0
2016-03-02,15.464,15.561,15.23,15.337,30814,0
2016-03-03,15.337,15.537,15.317,15.386,33866,0
2016-03-04,15.337,15.844,15.337,15.59,95522,0
2016-03-07,15.629,15.903,15.61,15.814,33372,0
2016-03-08,15.689,15.775,15.367,15.386,41022,0
2016-03-09,15.406,15.542,15.142,15.191,27453,0
2016-03-10,15.23,15.464,15.152,15.396,47025,0
2016-03-11,15.493,15.893,15.445,15.883,30649,0
2016-03-14,15.854,16.117,15.854,15.962,65057,0
2016-03-15,15.864,15.864,15.162,15.221,49144,0
2016-03-16,15.211,15.425,15.142,15.221,63833,0
2016-03-17,15.162,15.804,15.016,15.649,56032,0
2016-03-18,15.795,15.883,15.23,15.785,161761,0
2016-03-21,15.728,15.932,15.561,15.639,48535,0
2016-03-22,15.532,15.532,15.24,15.327,47487,0
2016-03-23,15.277,15.376,15.152,15.211,158621,0
2016-03-24,15.162,15.415,15.094,15.396,32539,0
2016-03-28,15.483,15.708,15.221,15.317,35558,0
2016-03-29,15.415,16.019,15.287,15.971,49930,0
2016-03-30,15.971,16.263,15.952,16.049,32743,0
2016-03-31,16.039,16.039,15.834,15.942,31186,0
2016-04-01,15.844,16.078,15.551,16.01,18826,0
2016-04-04,16.078,16.078,15.532,15.581,28726,0
2016-04-05,15.357,15.406,15.211,15.24,123856,0
2016-04-06,15.317,15.376,15.191,15.317,243302,0
2016-04-07,15.211,15.372,15.035,15.152,100158,0
2016-04-08,15.297,15.376,15.016,15.123,217497,0
2016-04-11,15.152,15.201,14.937,15.016,50277,0
2016-04-12,14.986,15.23,14.889,15.201,67239,0
2016-04-13,15.267,16.293,15.267,16.233,66635,0
2016-04-14,16.248,16.503,16.013,16.278,72075,0
2016-04-15,16.238,16.406,16.111,16.191,29286,0
2016-04-18,16.288,16.406,16.171,16.288,19317,0
2016-04-19,15.916,16.406,15.896,16.308,90041,0
2016-04-20,16.357,16.406,16.209,16.219,27023,0
2016-04-21,16.171,16.435,15.966,16.357,54477,0
2016-04-22,16.416,16.552,16.328,16.533,24924,0
2016-04-25,16.443,16.443,16.033,16.406,35899,0
2016-04-26,16.513,16.847,15.867,16.837,55758,0
2016-04-27,16.827,16.914,16.661,16.718,55974,0
2016-04-28,16.661,16.837,16.503,16.572,74139,0
2016-04-29,16.572,16.857,16.542,16.857,140418,0
2016-05-02,16.934,17.14,16.865,16.944,92488,0
2016-05-03,16.865,16.865,16.513,16.592,48168,0
2016-05-04,16.552,16.65,15.877,16.248,65855,0
2016-05-05,16.406,16.622,16.161,16.191,29619,0
2016-05-06,16.191,16.238,15.994,16.171,37967,0
2016-05-09,16.258,16.513,16.228,16.248,31661,0
2016-05-10,16.337,16.453,16.209,16.337,26118,0
2016-05-11,16.318,16.357,16.052,16.052,21329,0
2016-05-12,16.004,16.268,15.759,16.004,56253,0
2016-05-13,15.984,16.121,15.641,15.681,69683,0
2016-05-16,15.739,15.739,15.592,15.651,63454,0
2016-05-17,15.671,15.759,14.985,15.162,99036,0
2016-05-18,15.064,16.151,15.064,16.121,129238,0
2016-05-19,15.994,16.013,15.338,15.368,24687,0
2016-05-20,15.475,15.731,15.387,15.524,31874,0
2016-05-23,15.544,15.639,15.412,15.494,23287,0
2016-05-24,15.602,16.121,15.602,15.975,46401,0
2016-05-25,15.946,16.121,15.896,16.033,26412,0
2016-05-26,16.052,16.121,15.838,15.916,25224,0
2016-05-27,15.936,16.043,15.721,15.926,24569,0
2016-05-31,15.984,15.984,15.436,15.514,33852,0
2016-06-01,15.368,15.798,15.308,15.671,30538,0
2016-06-02,15.827,16.161,15.759,16.141,57296,0
2016-06-03,16.101,16.101,15.612,15.661,32339,0
2016-06-06,15.671,15.847,15.494,15.621,131221,0
2016-06-07,15.661,15.701,15.621,15.651,67469,0
2016-06-08,15.651,15.817,15.553,15.661,97333,0
2016-06-09,15.592,15.681,15.436,15.631,28708,0
2016-06-10,15.485,15.671,15.426,15.524,26108,0
2016-06-13,15.485,15.499,15.258,15.416,65887,0
2016-06-14,15.348,15.465,15.181,15.298,45581,0
2016-06-15,15.387,15.631,15.23,15.387,66369,0
2016-06-16,15.191,15.397,15.162,15.368,28318,0
2016-06-17,15.368,15.436,15.191,15.318,150505,0
2016-06-20,15.416,15.592,15.308,15.338,33173,0
2016-06-21,15.23,15.387,15.181,15.328,22279,0
2016-06-22,15.268,15.377,15.211,15.25,82602,0
2016-06-23,15.426,15.681,15.308,15.602,43354,0
2016-06-24,15.142,15.436,15.024,15.211,172561,0
2016-06-27,15.005,15.034,14.789,14.808,80742,0
2016-06-28,15.024,15.024,14.78,14.828,69636,0
2016-06-29,14.985,15.064,14.808,15.054,23985,0
2016-06-30,15.162,15.368,14.818,15.368,46151,0
2016-07-01,15.328,15.407,15.094,15.132,22580,0
2016-07-05,15.084,15.084,14.838,14.906,28404,0
2016-07-06,14.828,15.113,14.78,15.015,33072,0
2016-07-07,15.015,15.191,14.838,14.955,20416,0
2016-07-08,15.123,15.377,15.123,15.23,38415,0
2016-07-11,15.258,15.553,15.258,15.534,47817,0
2016-07-12,15.592,15.916,15.534,15.817,38067,0
2016-07-13,15.837,16.004,15.817,15.906,36718,0
2016-07-14,16.078,16.265,16.029,16.215,131766,0
2016-07-15,16.364,16.471,16.157,16.373,23593,0
2016-07-18,16.373,16.383,16.107,16.117,33695,0
2016-07-19,16.197,16.235,16.049,16.107,25388,0
2016-07-20,16.137,16.137,15.782,15.832,82579,0
2016-07-21,15.812,15.842,15.685,15.695,16475,0
2016-07-22,16.325,16.836,16.167,16.786,139886,0
2016-07-25,16.776,16.885,16.197,16.816,37626,0
2016-07-26,16.895,16.974,16.776,16.944,41283,0
2016-07-27,16.974,17.003,16.885,16.954,35856,0
2016-07-28,16.865,16.865,16.62,16.66,64936,0
2016-07-29,16.61,16.756,16.393,16.64,52075,0
2016-08-01,16.67,16.806,16.521,16.63,68708,0
2016-08-02,16.67,16.751,16.521,16.521,47567,0
2016-08-03,16.57,16.727,16.55,16.65,21688,0
2016-08-04,16.697,16.729,16.481,16.511,14544,0
2016-08-05,16.679,17.013,16.679,16.984,144636,0
2016-08-08,16.934,17.062,16.67,16.924,14708,0
2016-08-09,16.914,17.239,16.905,17.219,103345,0
2016-08-10,17.209,17.219,17.003,17.023,51648,0
2016-08-11,17.043,17.121,17.033,17.062,26340,0
2016-08-12,16.994,16.994,16.747,16.934,40777,0
2016-08-15,17.043,17.121,16.766,17.033,34472,0
2016-08-16,17.062,17.072,16.895,17.003,20701,0
2016-08-17,17.013,17.023,16.9,16.914,22456,0
2016-08-18,16.984,16.984,16.806,16.875,24967,0
2016-08-19,16.836,17.016,16.826,16.974,58833,0
2016-08-22,16.856,17.043,16.806,17.043,26823,0
2016-08-23,17.048,17.209,16.954,16.974,27401,0
2016-08-24,17.043,17.259,16.974,17.239,40431,0
2016-08-25,17.229,17.594,17.121,17.584,43437,0
2016-08-26,17.524,17.692,17.465,17.633,35490,0
2016-08-29,17.631,17.928,17.631,17.751,40253,0
2016-08-30,17.79,17.908,17.657,17.741,21394,0
2016-08-31,17.761,17.948,17.475,17.505,94269,0
2016-09-01,17.554,17.859,17.495,17.859,47238,0
2016-09-02,17.859,18.322,17.859,18.322,65339,0
2016-09-06,18.4,18.4,17.997,18.115,37959,0
2016-09-07,18.4,18.4,18.135,18.292,50993,0
2016-09-08,18.341,18.606,18.223,18.568,25169,0
2016-09-09,18.568,18.606,18.233,18.253,66909,0
2016-09-12,18.282,18.282,17.908,18.223,32224,0
2016-09-13,18.096,18.096,17.672,17.81,43423,0
2016-09-14,17.692,17.844,17.544,17.564,19798,0
2016-09-15,17.564,17.878,17.505,17.868,37843,0
2016-09-16,17.938,18.223,17.515,18.115,178002,0
2016-09-19,18.096,18.292,17.918,18.027,31335,0
2016-09-20,18.047,18.144,17.987,17.987,19473,0
2016-09-21,18.076,18.188,17.82,18.076,27076,0
2016-09-22,18.086,18.518,18.086,18.45,28165,0
2016-09-23,18.371,18.508,18.302,18.4,32427,0
2016-09-26,18.282,18.282,17.731,17.731,26657,0
2016-09-27,17.761,18.096,17.761,18.076,24508,0
2016-09-28,18.066,18.105,17.868,18.096,33729,0
2016-09-29,17.987,18.115,17.761,17.78,37706,0
2016-09-30,17.918,18.027,17.731,17.771,86303,0
2016-10-03,17.84,17.84,17.378,17.495,37077,0
2016-10-04,17.554,17.79,17.121,17.594,51005,0
2016-10-05,17.574,17.957,17.574,17.888,53720,0
2016-10-06,17.82,17.967,17.741,17.918,33571,0
2016-10-07,17.908,17.918,17.564,17.652,85006,0
2016-10-10,17.722,18.086,17.722,17.957,38046,0
2016-10-11,17.997,18.086,17.682,17.741,52098,0
2016-10-12,17.736,18.299,17.726,18.043,39765,0
2016-10-13,17.973,17.973,17.538,17.756,51267,0
2016-10-14,17.914,18.136,17.715,18.003,51516,0
2016-10-17,17.934,18.23,17.835,17.934,14786,0
2016-10-18,18.033,18.082,17.934,17.983,21417,0
2016-10-19,18.033,18.378,18.033,18.279,21906,0
2016-10-20,18.279,18.279,17.736,17.736,166945,0
2016-10-21,17.538,17.785,17.538,17.588,54772,0
2016-10-24,17.736,17.785,17.662,17.736,53738,0
2016-10-25,17.983,18.378,17.687,18.23,90510,0
2016-10-26,18.279,18.329,18.038,18.18,48111,0
2016-10-27,18.279,18.279,17.983,18.033,66832,0
2016-10-28,18.131,18.23,17.983,18.082,29376,0
2016-10-31,18.131,18.23,18.033,18.131,48322,0
2016-11-01,18.23,18.279,17.983,18.131,53759,0
2016-11-02,18.131,18.23,17.835,17.983,32613,0
2016-11-03,17.983,18.23,17.785,17.934,33137,0
2016-11-04,17.983,18.131,17.785,17.884,45870,0
2016-11-07,18.23,18.279,18.033,18.23,61871,0
2016-11-08,18.23,18.329,18.033,18.23,43899,0
2016-11-09,18.329,19.91,18.329,19.515,147539,0
2016-11-10,19.663,20.502,19.525,19.959,128989,0
2016-11-11,19.959,20.948,19.959,20.898,172564,0
2016-11-14,21.244,21.936,20.7,21.096,75870,0
2016-11-15,20.948,21.397,20.602,21.392,46161,0
2016-11-16,21.294,21.54,20.602,21.442,104380,0
2016-11-17,21.639,22.257,20.898,22.132,78394,0
2016-11-18,22.331,23.615,21.886,23.615,129095,0
2016-11-21,23.665,23.911,22.973,23.121,77855,0
2016-11-22,23.269,23.269,23.023,23.22,99141,0
2016-11-23,23.269,23.863,23.023,23.813,52131,0
2016-11-25,23.813,23.911,23.566,23.763,18964,0
2016-11-28,23.714,23.763,23.516,23.566,44997,0
2016-11-29,23.714,23.961,23.368,23.467,61543,0
2016-11-30,23.813,23.813,23.121,23.22,82782,0
2016-12-01,23.22,23.615,23.121,23.269,112289,0
2016-12-02,23.319,23.566,21.948,23.072,62442,0
2016-12-05,23.319,24.01,23.072,23.961,176297,0
2016-12-06,23.961,24.949,23.911,24.751,103680,0
2016-12-07,24.555,25.147,24.555,24.9,73238,0
2016-12-08,24.9,25.641,24.751,25.295,124569,0
2016-12-09,25.295,25.493,24.998,25.393,110931,0
2016-12-12,25.393,25.888,25.197,25.542,86129,0
2016-12-13,25.69,26.283,25.147,25.542,76923,0
2016-12-14,24.949,25.493,24.603,25.295,844335,0
2016-12-15,25.295,26.333,25.197,26.085,378224,0
2016-12-16,26.035,26.135,25.591,25.839,376051,0
2016-12-19,25.443,26.035,25.197,25.542,172587,0
2016-12-20,25.789,26.233,25.542,26.184,139650,0
2016-12-21,26.184,26.184,25.641,25.739,75758,0
2016-12-22,25.641,25.937,25.349,25.839,112626,0
2016-12-23,25.789,25.888,25.443,25.641,102987,0
2016-12-27,25.542,25.839,25.498,25.739,60588,0
2016-12-28,25.69,26.035,25.542,25.888,155765,0
2016-12-29,25.987,26.085,25.393,25.641,64970,0
2016-12-30,25.69,25.789,25.251,25.641,186278,0
2017-01-03,25.839,26.035,25.172,25.542,124156,0
2017-01-04,25.542,25.789,25.344,25.493,142920,0
2017-01-05,25.443,25.443,24.603,24.998,49808,0
2017-01-06,25.147,25.246,24.851,25.147,63195,0
2017-01-09,24.9,24.9,24.257,24.257,108300,0
2017-01-10,24.262,25.147,24.159,25.047,141365,0
2017-01-11,24.998,25.295,24.801,25.147,101195,0
2017-01-12,24.652,24.702,24.06,24.555,79711,0
2017-01-13,24.579,25.371,24.53,25.024,119565,0
2017-01-17,24.677,24.727,23.984,23.984,49627,0
2017-01-18,24.183,24.232,23.736,23.885,83125,0
2017-01-19,23.885,24.232,23.786,24.133,81639,0
2017-01-20,24.232,24.53,24.083,24.232,70364,0
2017-01-23,24.281,24.48,24.083,24.33,57834,0
2017-01-24,24.38,25.421,24.33,25.272,116721,0
2017-01-25,25.421,25.768,25.272,25.57,156219,0
2017-01-26,25.371,25.718,24.183,25.619,172991,0
2017-01-27,25.768,25.768,25.124,25.619,150689,0
2017-01-30,25.272,25.521,24.48,25.074,136092,0
2017-01-31,24.974,25.421,24.33,24.48,337608,0
2017-02-01,24.777,25.346,24.43,24.579,177809,0
2017-02-02,24.48,24.628,24.083,24.281,121022,0
2017-02-03,24.628,25.124,24.48,25.124,108193,0
2017-02-06,25.024,25.223,24.777,24.827,94136,0
2017-02-07,24.877,24.926,24.579,24.777,99157,0
2017-02-08,24.677,24.677,23.984,24.48,89792,0
2017-02-09,24.48,24.87,24.33,24.53,78461,0
2017-02-10,24.727,24.877,24.38,24.727,101115,0
2017-02-13,24.827,24.974,24.505,24.877,205709,0
2017-02-14,24.827,25.669,24.827,25.57,106578,0
2017-02-15,25.57,25.718,25.371,25.57,206418,0
2017-02-16,25.619,25.669,25.371,25.471,157617,0
2017-02-17,25.471,25.471,25.074,25.124,261412,0
2017-02-21,25.272,25.371,24.95,25.074,168996,0
2017-02-22,25.024,25.619,24.777,25.57,823535,0
2017-02-23,25.619,25.941,25.371,25.768,172812,0
2017-02-24,25.421,25.718,25.321,25.371,56215,0
2017-02-27,25.421,25.57,25.223,25.371,94189,0
2017-02-28,25.272,25.371,24.677,24.877,95973,0
2017-03-01,25.272,25.669,25.223,25.521,120334,0
2017-03-02,25.421,25.421,24.827,24.877,78094,0
2017-03-03,24.827,25.074,24.677,24.852,60060,0
2017-03-06,24.677,24.727,24.38,24.53,33724,0
2017-03-07,24.53,24.727,24.281,24.355,83697,0
2017-03-08,24.53,24.677,23.885,23.885,82258,0
2017-03-09,23.934,24.158,23.587,23.637,72835,0
2017-03-10,23.736,23.836,23.191,23.489,58224,0
2017-03-13,23.241,23.686,23.241,23.439,80940,0
2017-03-14,23.29,23.538,23.142,23.389,71241,0
2017-03-15,23.489,23.587,23.191,23.439,120932,0
2017-03-16,23.587,23.984,23.489,23.836,77477,0
2017-03-17,23.637,24.38,23.637,24.183,184070,0
2017-03-20,24.133,24.133,23.736,23.984,145165,0
2017-03-21,24.033,24.083,22.2,22.25,261765,0
2017-03-22,22.15,22.299,21.903,22.25,148293,0
2017-03-23,22.2,22.646,22.1,22.547,118394,0
2017-03-24,22.597,22.993,22.447,22.795,78406,0
2017-03-27,22.25,22.819,22.002,22.745,60148,0
2017-03-28,22.646,23.191,22.25,23.191,124309,0
2017-03-29,23.042,23.191,22.547,22.894,117097,0
2017-03-30,22.844,23.836,22.844,23.736,73948,0
2017-03-31,23.736,24.108,23.34,24.033,234631,0
2017-04-03,24.083,24.133,23.587,24.033,171343,0
2017-04-04,23.984,24.183,23.885,24.133,115704,0
2017-04-05,24.38,24.38,23.29,23.389,165023,0
2017-04-06,23.439,23.686,23.241,23.686,177052,0
2017-04-07,23.538,23.836,23.489,23.686,210396,0
2017-04-10,23.686,23.836,23.389,23.538,91979,0
2017-04-11,23.538,23.934,23.489,23.836,90374,0
2017-04-12,23.761,23.811,23.263,23.363,88113,0
2017-04-13,23.214,23.363,22.419,22.468,85732,0
2017-04-17,22.518,22.866,22.369,22.816,81659,0
2017-04-18,22.568,22.717,22.319,22.667,65056,0
2017-04-19,22.816,23.065,22.617,22.816,67905,0
2017-04-20,23.015,23.363,22.965,23.263,114322,0
2017-04-21,23.214,23.562,22.916,23.562,93592,0
2017-04-24,24.209,24.307,23.661,23.761,83876,0
2017-04-25,23.909,24.059,23.811,23.959,95941,0
2017-04-26,23.909,24.556,23.861,24.307,92376,0
2017-04-27,24.257,24.357,23.04,23.065,167374,0
2017-04-28,22.965,23.115,21.971,22.071,152251,0
2017-05-01,22.27,22.568,21.971,22.319,237642,0
2017-05-02,22.518,22.518,22.27,22.518,189492,0
2017-05-03,22.369,22.617,22.22,22.568,104189,0
2017-05-04,22.717,22.866,22.17,22.419,58021,0
2017-05-05,22.568,22.568,22.22,22.419,176171,0
2017-05-08,22.419,22.767,22.419,22.717,158006,0
2017-05-09,22.965,22.965,22.22,22.369,161737,0
2017-05-10,22.27,22.468,22.12,22.419,67015,0
2017-05-11,22.369,22.369,21.922,22.12,102410,0
2017-05-12,21.922,21.971,21.374,21.673,314234,0
2017-05-15,21.971,22.095,21.822,21.971,87414,0
2017-05-16,22.12,22.369,21.922,22.17,107553,0
2017-05-17,21.574,21.772,21.076,21.374,247465,0
2017-05-18,21.325,21.722,21.325,21.424,150889,0
2017-05-19,21.424,21.922,21.374,21.424,928614,0
2017-05-22,21.524,21.772,21.374,21.424,183767,0
2017-05-23,21.374,21.822,21.374,21.574,252339,0
2017-05-24,21.574,22.021,21.549,21.822,193158,0
2017-05-25,21.872,22.021,21.624,21.722,45384,0
2017-05-26,21.722,22.021,21.524,21.772,91284,0
2017-05-30,21.673,21.722,21.374,21.524,97821,0
2017-05-31,21.574,21.822,21.126,21.673,165658,0
2017-06-01,21.772,21.971,21.424,21.922,98633,0
2017-06-02,21.822,22.816,21.822,22.319,156638,0
2017-06-05,22.369,22.468,21.897,21.922,132073,0
2017-06-06,21.722,22.071,21.673,21.822,107571,0
2017-06-07,21.872,22.319,21.722,22.12,67144,0
2017-06-08,22.021,23.413,22.021,23.413,150459,0
2017-06-09,23.463,24.904,23.463,23.959,469752,0
2017-06-12,24.009,24.457,23.611,23.959,159479,0
2017-06-13,24.059,24.209,23.661,23.811,73819,0
2017-06-14,23.611,23.761,23.214,23.761,69512,0
2017-06-15,23.463,24.139,23.463,23.661,67970,0
2017-06-16,23.413,23.562,23.065,23.115,204297,0
2017-06-19,23.263,23.611,23.065,23.115,110537,0
2017-06-20,23.015,23.015,22.617,22.667,111182,0
2017-06-21,22.717,22.717,22.22,22.27,120302,0
2017-06-22,22.27,22.369,22.071,22.27,92432,0
2017-06-23,22.369,22.369,22.071,22.12,624074,0
2017-06-26,22.17,22.568,21.922,22.22,85061,0
2017-06-27,22.319,22.667,22.095,22.17,163786,0
2017-06-28,22.22,22.767,22.17,22.468,172649,0
2017-06-29,22.916,22.965,22.369,22.568,121640,0
2017-06-30,22.667,22.717,22.319,22.419,109340,0
2017-07-03,22.419,23.313,22.419,22.816,140258,0
2017-07-05,22.916,23.04,22.419,22.866,95247,0
2017-07-06,22.816,23.115,22.419,22.518,101665,0
2017-07-07,22.667,22.816,22.319,22.792,77629,0
2017-07-10,22.667,22.767,22.27,22.319,89469,0
2017-07-11,22.419,22.617,22.021,22.568,140115,0
2017-07-12,22.518,22.916,22.518,22.767,98189,0
2017-07-13,22.836,22.886,22.487,22.787,44104,0
2017-07-14,22.537,22.637,22.263,22.487,51843,0
2017-07-17,22.338,22.687,22.238,22.388,80802,0
2017-07-18,22.238,22.487,22.188,22.438,83655,0
2017-07-19,22.388,22.487,22.188,22.338,117099,0
2017-07-20,22.388,22.438,22.238,22.388,201142,0
2017-07-21,22.438,22.438,22.088,22.088,117276,0
2017-07-24,22.088,22.562,22.088,22.487,86003,0
2017-07-25,22.737,23.285,22.737,23.086,79500,0
2017-07-26,23.086,23.136,22.737,22.787,66838,0
2017-07-27,23.385,23.883,23.036,23.285,210135,0
2017-07-28,23.185,23.185,22.338,22.587,176049,0
2017-07-31,22.587,22.787,22.288,22.438,161638,0
2017-08-01,22.687,23.385,22.562,22.936,183570,0
2017-08-02,22.986,22.986,22.438,22.886,126046,0
2017-08-03,22.836,22.986,22.487,22.637,84879,0
2017-08-04,22.737,22.936,22.537,22.587,62360,0
2017-08-07,22.587,22.787,22.438,22.487,61127,0
2017-08-08,22.388,23.136,22.388,22.737,108499,0
2017-08-09,22.587,22.936,22.537,22.886,130455,0
2017-08-10,22.737,22.787,22.438,22.438,103432,0
2017-08-11,22.637,22.637,21.939,22.188,92907,0
2017-08-14,22.338,23.086,22.338,23.086,126641,0
2017-08-15,23.136,23.235,22.886,22.936,100314,0
2017-08-16,22.836,23.136,22.687,22.787,116975,0
2017-08-17,22.587,22.936,22.138,22.188,162892,0
2017-08-18,21.939,22.338,21.889,22.088,135023,0
2017-08-21,21.989,22.388,21.914,22.039,108103,0
2017-08-22,22.188,22.438,22.138,22.188,128539,0
2017-08-23,22.039,22.612,22.039,22.487,122180,0
2017-08-24,22.537,22.537,22.238,22.438,61259,0
2017-08-25,22.587,22.836,22.487,22.787,59408,0
2017-08-28,22.787,22.787,22.438,22.687,65874,0
2017-08-29,22.438,22.637,22.288,22.438,70915,0
2017-08-30,22.438,22.787,22.338,22.487,64533,0
2017-08-31,22.537,22.911,22.388,22.737,98278,0
2017-09-01,22.737,22.836,22.537,22.836,46858,0
2017-09-05,22.687,22.737,22.088,22.188,102872,0
2017-09-06,22.238,22.438,21.939,22.088,94312,0
2017-09-07,22.039,22.039,21.141,21.191,229833,0
2017-09-08,21.091,21.739,21.091,21.291,79948,0
2017-09-11,21.59,22.088,20.984,21.989,128049,0
2017-09-12,22.039,22.737,22.039,22.587,89752,0
2017-09-13,22.388,22.787,22.388,22.737,92011,0
2017-09-14,22.737,22.886,22.338,22.388,70056,0
2017-09-15,22.238,22.238,21.839,22.088,535374,0
2017-09-18,22.188,22.288,22.088,22.088,175030,0
2017-09-19,22.138,22.188,21.739,22.039,354874,0
2017-09-20,22.039,23.185,21.989,22.687,177112,0
2017-09-21,22.637,23.26,22.637,22.936,168974,0
2017-09-22,22.936,23.634,22.836,23.435,251808,0
2017-09-25,23.385,23.534,23.285,23.534,108942,0
2017-09-26,23.634,24.058,23.534,23.734,138027,0
2017-09-27,23.933,24.681,23.584,24.282,256028,0
2017-09-28,24.282,24.557,23.933,24.532,471755,0
2017-09-29,24.382,24.781,24.382,24.532,193509,0
2017-10-02,24.631,24.781,24.282,24.781,149177,0
2017-10-03,24.831,24.831,24.532,24.781,131414,0
2017-10-04,24.831,24.831,24.532,24.631,114070,0
2017-10-05,24.631,24.881,24.382,24.781,54019,0
2017-10-06,24.881,24.881,24.681,24.731,79988,0
2017-10-09,24.731,25.03,24.582,24.931,248763,0
2017-10-10,25.13,25.379,24.931,25.329,119407,0
2017-10-11,25.329,25.629,25.18,25.329,140568,0
2017-10-12,25.379,25.678,25.08,25.13,80597,0
2017-10-13,25,25.1,24.8,24.9,91274,0
2017-10-16,24.95,25.4,24.9,25.35,140007,0
2017-10-17,25.35,25.45,25,25,69378,0
2017-10-18,25.1,25.5,25,25.3,61860,0
2017-10-19,25.25,25.525,25.1,25.45,74601,0
2017-10-20,25.75,25.8,25.5,25.65,56160,0
2017-10-23,25.6,25.6,25.1,25.2,43172,0
2017-10-24,25.45,25.55,25.25,25.25,79277,0
2017-10-25,25.3,25.395,24.9,25.15,58682,0
2017-10-26,25.3,26.9,25.3,26.55,265437,0
2017-10-27,26.55,27.4,26.55,27.1,166544,0
2017-10-30,27,27.05,26.4,26.45,125704,0
2017-10-31,26.6,27.15,26.35,26.85,124265,0
2017-11-01,27.2,27.2,26.45,26.8,106013,0
2017-11-02,26.85,27.2,26.55,27,112937,0
2017-11-03,26.95,27.15,26.7,27.1,107024,0
2017-11-06,27.1,27.2,26.75,27,61281,0
2017-11-07,26.95,27.05,26.15,26.2,86339,0
2017-11-08,26,26.15,25.7,26.05,107652,0
2017-11-09,25.85,26.25,25.55,25.9,76278,0
2017-11-10,25.85,26.2,25.75,25.75,56519,0
