Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,15.37,16.321,15.37,15.437,3888,0
2005-03-02,15.85,15.85,15.85,15.85,5562,0
2005-03-03,15.62,15.63,15.197,15.197,7393,0
2005-03-04,15.141,15.888,15.141,15.888,2083,0
2005-03-07,15.456,15.85,15.456,15.679,2914,0
2005-03-08,15.247,15.562,15.247,15.562,2346,0
2005-03-09,15.256,15.63,15.256,15.63,5709,0
2005-03-11,15.37,15.39,14.871,15.131,3124,0
2005-03-14,15.323,15.85,15.323,15.85,629,0
2005-03-15,16.321,16.321,16.082,16.082,861,0
2005-03-16,16.082,16.091,16.082,16.091,1518,0
2005-03-18,16.331,16.331,16.217,16.217,416,0
2005-03-22,15.437,15.956,15.37,15.956,1490,0
2005-03-23,16.227,16.321,16.227,16.321,416,0
2005-03-24,15.611,16.331,15.611,16.331,1371,0
2005-03-28,16.331,16.331,16.311,16.311,1836,0
2005-03-30,15.66,16.331,15.66,16.331,2496,0
2005-03-31,16.091,16.331,16.091,16.311,1041,0
2005-04-01,16.091,16.331,16.091,16.331,6843,0
2005-04-04,16.763,16.763,16.227,16.574,25007,0
2005-04-06,16.331,16.331,16.245,16.245,536,0
2005-04-07,16.813,18.254,16.601,17.744,22699,0
2005-04-08,17.724,17.724,17.724,17.724,202,0
2005-04-11,17.532,17.581,17.532,17.581,832,0
2005-04-12,17.532,17.744,17.34,17.734,8419,0
2005-04-13,17.734,17.734,17.734,17.734,202,0
2005-04-14,17.744,18.013,17.744,18.013,2083,0
2005-04-15,17.887,18.079,17.793,18.079,1161,0
2005-04-18,18.136,18.204,18.136,18.204,1041,0
2005-04-19,18.204,18.254,18.204,18.254,1664,0
2005-04-20,18.302,18.302,18.254,18.254,1582,0
2005-04-21,18.618,18.618,18.618,18.618,1228,0
2005-04-22,18.618,18.994,18.618,18.994,2637,0
2005-04-25,19.1,19.222,18.877,19.212,3660,0
2005-04-26,19.28,19.28,18.984,19.212,7193,0
2005-04-27,18.493,19.222,18.493,19.128,6561,0
2005-04-28,19.147,19.628,18.772,19.628,2315,0
2005-04-29,19.212,19.212,19.212,19.212,1875,0
2005-05-02,18.83,18.974,18.733,18.974,3140,0
2005-05-03,18.974,18.974,18.733,18.954,732,0
2005-05-04,18.061,18.254,18.061,18.254,4373,0
2005-05-05,18.061,18.061,17.292,17.484,16097,0
2005-05-06,17.31,17.31,17.292,17.292,2333,0
2005-05-10,17.292,17.292,17.292,17.292,1432,0
2005-05-11,17.418,17.418,17.081,17.292,3355,0
2005-05-12,17.774,17.774,17.774,17.774,202,0
2005-05-13,18.165,18.165,18.165,18.165,202,0
2005-05-17,18.155,18.155,17.292,18.146,1289,0
2005-05-18,18.013,18.079,17.408,18.079,2201,0
2005-05-19,17.774,17.842,17.359,17.66,2617,0
2005-05-20,17.887,17.887,17.887,17.887,3643,0
2005-05-23,17.408,17.532,17.31,17.31,3351,0
2005-05-24,17.292,17.532,17.292,17.532,1957,0
2005-05-26,17.062,17.378,17.062,17.378,2190,0
2005-06-01,17.273,17.273,17.273,17.273,202,0
2005-06-02,17.119,17.119,17.062,17.062,1942,0
2005-06-03,17.052,17.052,17.052,17.052,1410,0
2005-06-06,17.282,17.282,17.282,17.282,202,0
2005-06-07,17.273,17.273,17.263,17.263,1204,0
2005-06-08,17.292,17.292,16.822,16.822,1041,0
2005-06-09,16.822,17.1,16.813,17.1,3052,0
2005-06-10,17.445,17.445,16.591,16.611,3538,0
2005-06-13,16.813,17.273,16.813,17.273,5822,0
2005-06-14,17.052,17.138,16.87,17.052,4238,0
2005-06-15,17.052,17.052,17.052,17.052,557,0
2005-06-16,16.813,17.292,16.813,17.292,9787,0
2005-06-17,17.178,17.178,16.956,16.956,1737,0
2005-06-20,16.813,16.899,16.813,16.813,931,0
2005-06-21,15.87,16.439,15.543,15.746,660665,0
2005-06-22,15.746,15.85,15.709,15.786,102781,0
2005-06-23,15.804,15.85,15.63,15.689,41636,0
2005-06-24,15.719,15.795,15.66,15.738,67732,0
2005-06-27,15.709,15.804,15.679,15.756,89103,0
2005-06-28,15.85,15.85,15.611,15.786,58700,0
2005-06-29,15.85,15.85,15.66,15.766,9688,0
2005-06-30,15.611,15.786,15.611,15.786,11361,0
2005-07-01,15.62,15.786,15.62,15.786,1718,0
2005-07-05,15.65,15.85,15.65,15.756,6248,0
2005-07-06,15.786,15.786,15.63,15.756,6054,0
2005-07-07,15.611,15.756,15.611,15.756,11301,0
2005-07-08,15.756,15.786,15.611,15.709,11074,0
2005-07-11,15.66,15.766,15.63,15.756,11451,0
2005-07-12,15.64,15.85,15.611,15.776,36195,0
2005-07-13,15.738,15.738,15.611,15.611,3124,0
2005-07-14,15.738,15.776,15.611,15.66,39022,0
2005-07-15,16.005,16.005,15.611,15.699,14897,0
2005-07-18,15.738,15.738,15.738,15.738,416,0
2005-07-19,15.611,15.87,15.611,15.832,1771,0
2005-07-20,15.62,15.823,15.62,15.823,13398,0
2005-07-21,15.689,15.966,15.689,15.85,62457,0
2005-07-22,16.042,16.042,15.85,15.946,23734,0
2005-07-25,15.946,16.236,15.946,16.072,16758,0
2005-07-26,16.072,16.178,15.804,15.823,8792,0
2005-07-27,15.786,15.898,15.786,15.898,6567,0
2005-07-28,15.804,16.025,15.786,16.025,5101,0
2005-07-29,16.025,16.321,16.025,16.101,44275,0
2005-08-01,16.272,16.282,16.101,16.101,5245,0
2005-08-02,16.282,16.282,16.217,16.263,3936,0
2005-08-03,16.263,16.282,16.236,16.245,11811,0
2005-08-04,16.187,16.263,16.187,16.217,18664,0
2005-08-05,16.272,16.272,16.101,16.101,123245,0
2005-08-08,16.111,16.111,16.091,16.111,951,0
2005-08-09,16.091,16.236,16.091,16.217,4996,0
2005-08-10,16.254,16.282,16.111,16.282,1084,0
2005-08-11,16.101,16.272,16.101,16.13,3124,0
2005-08-12,16.101,16.292,16.101,16.292,2964,0
2005-08-15,16.101,16.331,16.101,16.272,3532,0
2005-08-16,16.38,16.38,16.282,16.282,2140,0
2005-08-17,16.101,16.448,16.101,16.4,3019,0
2005-08-18,16.448,16.448,16.282,16.282,2244,0
2005-08-19,16.111,16.111,16.111,16.111,202,0
2005-08-22,16.507,16.507,16.292,16.331,5560,0
2005-08-23,16.159,16.292,16.025,16.025,25425,0
2005-08-24,16.005,16.14,16.005,16.052,5828,0
2005-08-25,16.052,16.331,16.005,16.292,2289,0
2005-08-26,16.331,16.331,16.197,16.331,14083,0
2005-08-29,16.331,16.574,16.331,16.574,14417,0
2005-08-30,16.35,16.448,16.331,16.331,7171,0
2005-08-31,16.448,16.448,16.448,16.448,832,0
2005-09-01,16.282,16.574,16.101,16.574,2186,0
2005-09-02,16.525,16.525,16.477,16.477,936,0
2005-09-06,16.331,16.331,16.331,16.331,416,0
2005-09-07,16.101,16.694,16.101,16.419,17608,0
2005-09-08,16.724,16.783,16.245,16.245,5406,0
2005-09-09,16.331,16.331,16.331,16.331,1836,0
2005-09-12,16.331,16.38,16.331,16.38,7085,0
2005-09-13,16.35,16.62,16.35,16.62,3664,0
2005-09-14,16.62,16.62,16.272,16.272,16271,0
2005-09-15,16.458,16.507,16.439,16.507,13950,0
2005-09-16,16.448,16.574,16.448,16.574,7091,0
2005-09-19,16.331,16.574,16.101,16.38,10514,0
2005-09-20,16.331,16.419,16.331,16.419,3538,0
2005-09-21,16.4,16.4,16.35,16.35,1683,0
2005-09-22,16.331,16.35,16.331,16.331,2914,0
2005-09-23,16.331,16.4,16.331,16.4,1664,0
2005-09-26,16.331,16.574,16.331,16.574,3000,0
2005-09-27,16.574,16.611,16.574,16.574,17240,0
2005-09-28,16.694,16.694,16.638,16.694,1456,0
2005-09-29,16.574,16.687,16.525,16.574,17547,0
2005-09-30,16.574,16.574,16.467,16.574,1072,0
2005-10-03,16.574,16.574,16.477,16.477,2097,0
2005-10-05,16.574,16.574,16.38,16.38,963,0
2005-10-06,16.38,16.38,16.263,16.263,4331,0
2005-10-07,16.217,16.311,16.101,16.101,9799,0
2005-10-10,16.35,16.35,16.263,16.263,9993,0
2005-10-11,16.236,16.245,16.187,16.187,1664,0
2005-10-12,16.159,16.159,16.159,16.159,832,0
2005-10-17,16.331,16.331,16.091,16.091,6038,0
2005-10-19,16.439,16.439,16.197,16.331,17789,0
2005-10-20,16.263,16.263,16.217,16.217,832,0
2005-10-21,16.236,16.236,16.236,16.236,202,0
2005-10-24,16.217,16.217,16.217,16.217,416,0
2005-10-25,16.35,16.35,16.245,16.331,6209,0
2005-10-26,16.282,16.331,16.282,16.331,416,0
2005-10-27,16.331,16.331,16.311,16.331,44098,0
2005-10-28,16.331,16.35,16.331,16.35,43209,0
2005-10-31,16.331,16.4,16.331,16.4,2706,0
2005-11-01,16.35,16.35,16.311,16.35,951,0
2005-11-02,16.35,16.35,16.35,16.35,246,0
2005-11-03,16.272,16.272,16.263,16.263,629,0
2005-11-04,16.236,16.282,16.197,16.282,842,0
2005-11-07,16.35,16.35,16.245,16.245,5828,0
2005-11-08,16.263,16.311,16.263,16.311,416,0
2005-11-09,16.331,16.331,16.282,16.282,1041,0
2005-11-10,16.263,16.574,16.263,16.35,8210,0
2005-11-11,16.525,16.525,16.525,16.525,202,0
2005-11-14,16.331,16.34,16.217,16.331,18617,0
2005-11-15,16.34,16.34,16.227,16.227,1131,0
2005-11-16,16.197,16.217,16.178,16.217,2087,0
2005-11-17,16.331,16.35,16.331,16.35,629,0
2005-11-18,16.245,16.439,16.245,16.331,1978,0
2005-11-21,16.311,16.311,16.311,16.311,3201,0
2005-11-22,16.292,16.292,16.292,16.292,202,0
2005-11-23,16.263,16.477,16.263,16.39,4831,0
2005-11-25,16.507,16.574,16.207,16.429,4164,0
2005-11-28,16.331,16.409,16.331,16.409,3331,0
2005-11-30,16.311,16.331,16.311,16.331,1875,0
2005-12-01,16.331,16.525,16.311,16.525,5037,0
2005-12-02,16.36,16.467,16.35,16.467,2706,0
2005-12-05,16.525,16.793,16.331,16.448,5568,0
2005-12-06,16.477,16.477,16.477,16.477,202,0
2005-12-07,16.554,16.554,16.4,16.4,2289,0
2005-12-08,16.4,16.591,16.4,16.591,32330,0
2005-12-09,16.591,16.591,16.477,16.591,1664,0
2005-12-12,16.477,16.591,16.477,16.591,4621,0
2005-12-13,16.574,16.591,16.574,16.591,1146,0
2005-12-14,16.591,16.591,16.507,16.517,1771,0
2005-12-15,16.477,16.574,16.477,16.554,7669,0
2005-12-16,16.477,16.744,16.448,16.744,4627,0
2005-12-19,16.744,16.744,16.507,16.744,3019,0
2005-12-20,16.477,16.744,16.477,16.714,2499,0
2005-12-21,16.744,16.744,16.744,16.744,1041,0
2005-12-22,16.744,16.744,16.668,16.668,3518,0
2005-12-27,16.245,16.648,16.245,16.648,3884,0
2005-12-28,16.591,16.658,16.525,16.658,4174,0
2005-12-29,16.467,16.611,16.467,16.611,1355,0
2005-12-30,16.574,16.62,16.574,16.574,3538,0
2006-01-03,16.574,16.62,16.574,16.62,2083,0
2006-01-04,16.591,16.591,16.582,16.591,3538,0
2006-01-05,16.591,16.62,16.409,16.62,9730,0
2006-01-06,16.591,16.704,16.591,16.704,10901,0
2006-01-09,16.704,16.744,16.694,16.694,6665,0
2006-01-10,16.62,16.714,16.62,16.704,20464,0
2006-01-11,16.638,16.744,16.638,16.744,4584,0
2006-01-12,16.793,16.793,16.714,16.714,6184,0
2006-01-13,16.744,16.793,16.638,16.793,7922,0
2006-01-17,16.783,17.032,16.763,17.032,6665,0
2006-01-18,17.1,17.408,17.1,17.408,1248,0
2006-01-19,17.532,17.669,17.427,17.513,2083,0
2006-01-20,17.679,17.679,17.679,17.679,202,0
2006-01-23,17.964,18.031,17.915,17.944,3948,0
2006-01-24,17.813,17.813,17.793,17.793,3209,0
2006-01-25,17.774,17.774,17.581,17.591,3041,0
2006-01-26,17.774,17.774,17.774,17.774,832,0
2006-01-27,17.532,17.706,17.532,17.706,1422,0
2006-01-30,17.774,18.013,17.774,17.803,14574,0
2006-01-31,17.532,17.907,17.513,17.907,3746,0
2006-02-01,17.581,18.254,17.581,18.071,5788,0
2006-02-02,17.915,18.126,17.897,18.126,6024,0
2006-02-06,18.37,18.37,18.37,18.37,1220,0
2006-02-07,18.447,18.447,18.254,18.447,2248,0
2006-02-08,18.493,18.493,18.254,18.272,13491,0
2006-02-09,18.302,18.429,18.302,18.429,2289,0
2006-02-10,18.54,18.802,18.493,18.493,12285,0
2006-02-13,18.272,18.493,18.272,18.493,2920,0
2006-02-14,18.493,18.493,18.493,18.493,2083,0
2006-02-15,18.493,18.493,18.493,18.493,416,0
2006-02-16,18.493,18.493,18.493,18.493,202,0
2006-02-21,18.146,18.146,18.146,18.146,416,0
2006-02-22,18.031,18.175,17.925,18.175,2289,0
2006-02-23,17.964,18.175,17.915,18.175,14901,0
2006-02-24,18.116,18.116,18.051,18.051,6691,0
2006-02-27,18.175,18.175,18.175,18.175,2655,0
2006-02-28,18.34,18.34,18.34,18.34,202,0
2006-03-01,18.234,18.399,18.107,18.399,7496,0
2006-03-02,18.107,18.107,18.013,18.097,4582,0
2006-03-03,17.925,18.088,17.925,18.088,5387,0
2006-03-06,18.097,18.165,17.915,17.964,4793,0
2006-03-07,18.116,18.116,18.116,18.116,202,0
2006-03-08,17.925,18.003,17.887,18.003,3822,0
2006-03-09,17.887,17.887,17.552,17.744,14766,0
2006-03-13,17.754,17.774,17.445,17.754,16449,0
2006-03-14,17.774,17.774,17.464,17.679,3959,0
2006-03-15,17.474,17.474,17.474,17.474,288,0
2006-03-16,17.435,17.552,17.435,17.552,2708,0
2006-03-20,17.435,17.706,17.359,17.706,1041,0
2006-03-22,17.61,17.61,17.61,17.61,202,0
2006-03-23,17.368,17.368,17.34,17.34,1452,0
2006-03-24,17.408,17.408,17.408,17.408,202,0
2006-03-27,17.408,17.408,17.408,17.408,1664,0
2006-03-28,17.464,17.464,17.464,17.464,746,0
2006-03-29,17.523,17.715,17.464,17.715,22691,0
2006-03-30,17.715,17.715,17.715,17.715,202,0
2006-03-31,17.494,17.774,16.773,17.679,13667,0
2006-04-03,17.581,17.669,17.581,17.669,632,0
2006-04-04,17.706,17.706,17.706,17.706,202,0
2006-04-05,17.706,17.706,17.679,17.679,3579,0
2006-04-06,17.494,17.679,17.494,17.679,2248,0
2006-04-10,17.427,17.552,17.427,17.552,629,0
2006-04-12,17.581,17.581,17.464,17.464,1248,0
2006-04-13,17.669,17.669,17.408,17.66,1041,0
2006-04-17,17.581,17.581,17.581,17.581,416,0
2006-04-18,17.378,17.62,17.378,17.62,416,0
2006-04-19,17.679,17.679,17.679,17.679,202,0
2006-04-20,17.669,17.774,17.669,17.679,4054,0
2006-04-21,17.706,17.706,17.601,17.601,3538,0
2006-04-24,17.484,17.552,17.474,17.474,104822,0
2006-04-25,17.774,17.774,17.774,17.774,1456,0
2006-04-26,17.774,17.897,17.774,17.897,1273,0
2006-04-27,17.973,17.973,17.706,17.813,24016,0
2006-04-28,18.003,18.136,17.793,17.897,6250,0
2006-05-01,17.669,18.195,17.669,18.013,1192,0
2006-05-02,17.944,17.944,17.669,17.744,18540,0
2006-05-03,17.774,18.185,17.724,17.764,6052,0
2006-05-04,17.868,17.868,17.85,17.858,5923,0
2006-05-05,18.003,18.003,17.842,17.842,14788,0
2006-05-08,17.706,17.823,17.581,17.601,9993,0
2006-05-09,17.679,17.679,17.513,17.669,1456,0
2006-05-10,17.427,17.679,17.3,17.418,12590,0
2006-05-11,17.532,17.532,17.34,17.34,109363,0
2006-05-12,17.388,17.532,17.178,17.34,47265,0
2006-05-15,17.66,17.66,17.34,17.408,8378,0
2006-05-16,17.774,17.774,17.178,17.292,12290,0
2006-05-17,17.408,17.679,17.292,17.398,11517,0
2006-05-18,17.187,17.823,17.187,17.774,4563,0
2006-05-19,17.66,17.842,17.66,17.774,1771,0
2006-05-22,17.842,17.842,17.474,17.474,1664,0
2006-05-23,18.85,19.405,18.136,18.399,27248,0
2006-05-24,18.897,18.897,18.051,18.214,17894,0
2006-05-25,18.224,19.971,18.185,18.743,38983,0
2006-05-26,19.348,19.357,18.935,19.175,11872,0
2006-05-30,19.212,19.309,18.656,19.222,12967,0
2006-05-31,19.192,19.454,19.167,19.309,22517,0
2006-06-01,19.212,19.212,19.192,19.212,7445,0
2006-06-02,19.212,20.656,19.212,19.434,34125,0
2006-06-05,19.559,19.559,19.212,19.385,9284,0
2006-06-06,19.493,19.55,19.212,19.348,14540,0
2006-06-07,19.339,19.357,19.212,19.222,10750,0
2006-06-08,19.06,19.26,18.926,19.26,9184,0
2006-06-09,18.964,19.212,18.868,19.202,7099,0
2006-06-12,19.118,19.138,18.994,19.128,3970,0
2006-06-13,19.202,19.212,18.83,18.935,3471,0
2006-06-14,18.926,18.926,18.493,18.588,4565,0
2006-06-15,18.588,19.309,18.588,18.83,12223,0
2006-06-16,18.83,19.202,18.588,18.588,7528,0
2006-06-19,18.752,18.83,18.493,18.83,14061,0
2006-06-20,18.83,19.434,18.53,19.434,31836,0
2006-06-21,19.26,19.915,19.212,19.915,10492,0
2006-06-22,19.935,20.087,19.888,20.087,22808,0
2006-06-23,20.087,20.155,19.935,20.155,29217,0
2006-06-26,20.165,21.338,20.107,21.338,11658,0
2006-06-27,21.348,21.614,21.068,21.614,16286,0
2006-06-28,21.614,21.847,21.375,21.452,46614,0
2006-06-29,21.452,21.519,20.952,21.136,163030,0
2006-06-30,21.414,21.414,19.694,19.694,836403,0
2006-07-03,19.675,20.127,18.907,19.032,18227,0
2006-07-05,19.202,19.444,18.35,18.811,48673,0
2006-07-06,18.733,19.212,17.973,18.724,25180,0
2006-07-07,18.502,18.724,17.85,17.915,13552,0
2006-07-10,17.983,19.231,17.983,18.302,9266,0
2006-07-11,18.224,18.646,17.868,18.292,23591,0
2006-07-12,18.224,19.231,18.051,18.312,16252,0
2006-07-13,18.051,18.618,17.887,18.254,9782,0
2006-07-14,18.254,18.399,17.445,17.877,14891,0
2006-07-17,17.734,18.36,17.581,17.833,7688,0
2006-07-18,17.925,18.146,17.494,17.793,9555,0
2006-07-19,17.868,18.013,17.66,17.813,11086,0
2006-07-20,17.66,17.907,17.532,17.532,12822,0
2006-07-21,17.532,17.764,17.532,17.572,14542,0
2006-07-24,17.764,17.764,17.63,17.764,7308,0
2006-07-25,17.764,18.55,17.63,18.224,18974,0
2006-07-26,18.051,18.733,17.935,18.502,13139,0
2006-07-27,18.685,18.733,17.724,18.165,10470,0
2006-07-28,18.35,18.916,17.887,18.733,11649,0
2006-07-31,18.877,19.06,17.679,18.522,24677,0
2006-08-01,18.312,19.06,18.126,18.429,8995,0
2006-08-02,18.618,19.022,18.031,18.522,12835,0
2006-08-03,18.455,18.907,17.897,18.743,10673,0
2006-08-04,18.83,19.022,18.455,18.724,14172,0
2006-08-07,18.578,20.223,18.578,19.579,35180,0
2006-08-08,19.714,20.223,19.09,19.147,10675,0
2006-08-09,19.424,19.608,17.813,18.031,15173,0
2006-08-10,18.031,19.138,18.031,18.031,12779,0
2006-08-11,18.031,18.155,18.031,18.097,2148,0
2006-08-14,18.302,19.118,18.254,18.262,7146,0
2006-08-15,18.637,18.984,18.214,18.656,5691,0
2006-08-16,18.964,18.964,18.312,18.54,3854,0
2006-08-17,18.419,19.012,18.35,18.782,8029,0
2006-08-18,18.926,18.926,18.35,18.55,5345,0
2006-08-21,18.399,18.439,18.254,18.439,2016,0
2006-08-22,18.312,18.447,18.312,18.447,2149,0
2006-08-23,18.447,18.447,18.254,18.302,3246,0
2006-08-24,18.107,18.782,18.088,18.389,6398,0
2006-08-25,18.399,18.399,18.097,18.116,3393,0
2006-08-28,18.926,18.926,18.419,18.637,1883,0
2006-08-29,18.637,19.022,18.409,19.022,9210,0
2006-08-30,18.061,19.07,18.061,18.974,8418,0
2006-08-31,19.108,19.896,19.022,19.559,8831,0
2006-09-01,19.637,19.637,18.954,18.984,2855,0
2006-09-05,19.08,19.444,18.926,19.28,5828,0
2006-09-06,19.1,19.493,18.666,18.84,4502,0
2006-09-07,18.676,18.868,18.646,18.714,1769,0
2006-09-08,18.83,18.994,18.618,18.994,732,0
2006-09-11,18.82,19.175,18.82,18.926,947,0
2006-09-12,19.231,19.28,18.974,19.128,6140,0
2006-09-13,19.454,19.454,18.272,18.84,5327,0
2006-09-14,18.694,19.167,18.694,19.167,2734,0
2006-09-15,19.309,19.309,18.666,18.868,34614,0
2006-09-18,18.254,18.83,18.254,18.82,2186,0
2006-09-19,18.598,18.752,18.493,18.656,3692,0
2006-09-20,18.859,19.348,18.656,18.859,9996,0
2006-09-21,19.27,19.781,19.25,19.25,9654,0
2006-09-22,19.183,19.589,18.974,18.974,4495,0
2006-09-25,19.454,19.953,19.454,19.763,2289,0
2006-09-26,19.444,19.848,19.202,19.385,4710,0
2006-09-27,19.212,20.136,19.212,20.049,2768,0
2006-09-28,20.049,20.175,19.829,20.011,9934,0
2006-09-29,20.087,20.087,19.212,19.309,5420,0
2006-10-02,19.118,19.118,18.743,18.743,4952,0
2006-10-03,18.618,18.944,18.588,18.83,2145,0
2006-10-04,18.694,19.365,18.35,19.26,10483,0
2006-10-05,19.192,20.146,19.192,20.136,5729,0
2006-10-06,19.991,20.599,19.915,20.423,4023,0
2006-10-09,20.51,20.874,20.51,20.836,5392,0
2006-10-10,20.376,21.145,20.376,21.145,4411,0
2006-10-11,21.145,21.27,20.423,20.806,7545,0
2006-10-12,20.991,21.385,20.856,21.26,13883,0
2006-10-13,20.656,21.029,20.656,20.733,12680,0
2006-10-16,20.836,21.088,20.789,20.856,12772,0
2006-10-17,20.618,21.088,20.347,20.771,12591,0
2006-10-18,20.952,20.952,20.384,20.646,3947,0
2006-10-19,20.55,21.289,20.433,21.001,21325,0
2006-10-20,21.155,21.155,20.462,20.646,13484,0
2006-10-23,20.433,20.676,20.203,20.676,6935,0
2006-10-24,20.806,21.001,20.51,20.656,19828,0
2006-10-25,20.753,20.753,20.097,20.589,7499,0
2006-10-26,20.656,20.656,20.194,20.357,13844,0
2006-10-27,20.394,20.394,19.925,20.001,14657,0
2006-10-30,19.838,20.347,19.694,20.347,12108,0
2006-10-31,20.452,20.452,19.791,20.298,5540,0
2006-11-01,20.404,20.608,19.694,19.915,8600,0
2006-11-02,19.743,19.925,19.743,19.915,2585,0
2006-11-03,20.175,20.175,19.791,19.81,17047,0
2006-11-06,19.868,20.127,19.743,19.743,8520,0
2006-11-07,19.704,20.136,19.513,19.513,12256,0
2006-11-08,19.405,19.791,19.357,19.637,19550,0
2006-11-09,19.733,19.781,19.55,19.781,6462,0
2006-11-10,19.781,20.404,19.781,20.337,5862,0
2006-11-13,20.337,20.656,20.185,20.618,5594,0
2006-11-14,20.637,20.798,20.357,20.656,12343,0
2006-11-15,20.5,20.656,19.888,20.136,57908,0
2006-11-16,20.298,20.656,20.223,20.56,8626,0
2006-11-17,20.579,20.656,20.327,20.628,7550,0
2006-11-20,20.646,20.646,20.185,20.52,8352,0
2006-11-21,20.413,20.656,20.413,20.637,2376,0
2006-11-22,20.656,20.656,20.599,20.599,2092,0
2006-11-24,20.404,20.656,20.404,20.52,1566,0
2006-11-27,20.404,20.442,19.868,20.049,51213,0
2006-11-28,20.039,20.117,19.981,20.058,6892,0
2006-11-29,20.213,20.243,19.981,20.077,10193,0
2006-11-30,20.175,20.175,20.077,20.155,11035,0
2006-12-01,20.077,20.288,19.971,20.058,16155,0
2006-12-04,20.136,20.656,20.136,20.656,6134,0
2006-12-05,20.656,20.656,20.175,20.288,4953,0
2006-12-06,20.288,20.656,20.288,20.637,4357,0
2006-12-07,20.656,20.656,20.233,20.233,3463,0
2006-12-08,19.971,20.203,19.971,19.991,7629,0
2006-12-11,19.493,20.569,19.493,20.278,8587,0
2006-12-12,20.366,20.472,19.791,19.791,4373,0
2006-12-13,19.971,20.404,19.848,20.067,3702,0
2006-12-14,20.087,20.51,20.087,20.51,8278,0
2006-12-15,20.452,20.628,20.175,20.481,28476,0
2006-12-18,20.318,20.384,19.888,19.896,6049,0
2006-12-19,19.888,20.058,19.888,19.896,8107,0
2006-12-20,19.915,20.599,19.915,20.462,7566,0
2006-12-21,20.53,20.53,19.868,20.039,2740,0
2006-12-22,20.5,20.5,19.858,19.962,2028,0
2006-12-26,19.791,20.54,19.791,20.53,10556,0
2006-12-27,20.646,20.656,20.357,20.656,8141,0
2006-12-28,20.481,20.656,20.481,20.579,10679,0
2006-12-29,20.618,20.656,19.953,20.077,20465,0
2007-01-03,20.261,20.656,19.991,20.136,4526,0
2007-01-04,20.019,20.175,19.971,20.175,30736,0
2007-01-05,20.097,20.097,19.801,19.838,5033,0
2007-01-08,19.801,19.981,19.714,19.733,11610,0
2007-01-09,19.925,19.925,19.599,19.773,45891,0
2007-01-10,19.665,19.888,19.628,19.838,7522,0
2007-01-11,19.694,20.194,19.541,19.559,10647,0
2007-01-12,19.522,20.011,19.041,19.27,27473,0
2007-01-16,19.55,19.647,19.118,19.28,24471,0
2007-01-17,19.26,19.454,19.138,19.231,9797,0
2007-01-18,19.231,19.299,19.118,19.118,13679,0
2007-01-19,19.118,19.339,19.118,19.319,21416,0
2007-01-22,19.385,19.385,19.022,19.022,8201,0
2007-01-23,19.032,19.26,19.032,19.26,6107,0
2007-01-24,19.212,19.55,19.192,19.55,12234,0
2007-01-25,19.483,19.483,19.06,19.202,16885,0
2007-01-26,19.167,19.309,18.994,19.06,10278,0
2007-01-29,18.994,19.128,18.994,19.118,55375,0
2007-01-30,19.147,19.231,19.118,19.138,42539,0
2007-01-31,19.09,19.202,19.08,19.128,42152,0
2007-02-01,19.212,19.212,19.147,19.167,14979,0
2007-02-02,19.022,19.175,19.022,19.07,12706,0
2007-02-05,19.07,19.26,19.022,19.118,17551,0
2007-02-06,19.212,19.454,19.07,19.147,7329,0
2007-02-07,19.07,19.138,18.984,19.128,7094,0
2007-02-08,19.138,19.147,19.022,19.032,22003,0
2007-02-09,19.022,19.138,18.984,19.06,13310,0
2007-02-12,19.051,19.212,19.022,19.212,11301,0
2007-02-13,19.212,19.26,19.06,19.147,3414,0
2007-02-14,19.212,19.212,18.733,18.762,7167,0
2007-02-15,18.782,18.811,18.254,18.292,9420,0
2007-02-16,18.292,18.493,17.954,18.419,29636,0
2007-02-20,18.447,18.733,18.419,18.419,8526,0
2007-02-21,18.439,18.618,18.409,18.429,10563,0
2007-02-22,18.34,18.868,18.33,18.578,11023,0
2007-02-23,18.464,18.464,18.175,18.224,9103,0
2007-02-26,18.254,18.254,17.964,18.155,7737,0
2007-02-27,18.013,18.214,17.764,17.774,45829,0
2007-02-28,17.774,17.973,17.774,17.784,17395,0
2007-03-01,17.754,17.754,16.34,17.243,136154,0
2007-03-02,17.696,17.696,17.052,17.052,67683,0
2007-03-05,17.119,17.34,16.813,16.879,23368,0
2007-03-06,17.1,17.368,16.908,17.168,28636,0
2007-03-07,17.197,17.217,17.052,17.148,23124,0
2007-03-08,17.253,17.292,17.052,17.138,22259,0
2007-03-09,17.148,17.168,17.052,17.168,14207,0
2007-03-12,17.138,17.138,17.071,17.071,8234,0
2007-03-13,17.1,17.292,17.022,17.022,39782,0
2007-03-14,17.022,17.273,17.012,17.052,18100,0
2007-03-15,17.003,17.119,17.003,17.081,14090,0
2007-03-16,17.071,17.119,16.831,17.032,62177,0
2007-03-19,16.956,16.956,16.831,16.899,20737,0
2007-03-20,16.861,16.908,16.724,16.841,12400,0
2007-03-21,16.793,16.908,16.763,16.822,17336,0
2007-03-22,16.946,16.946,16.601,16.724,23877,0
2007-03-23,16.714,16.813,16.658,16.714,15552,0
2007-03-26,16.714,16.994,16.714,16.908,16897,0
2007-03-27,17.243,17.263,16.813,16.908,10533,0
2007-03-28,16.813,17.052,16.714,16.714,6338,0
2007-03-29,16.763,16.889,16.734,16.822,15149,0
2007-03-30,16.822,16.985,16.63,16.976,38311,0
2007-04-02,17.042,17.042,16.658,16.937,7476,0
2007-04-03,16.976,17.823,16.976,17.813,9313,0
2007-04-04,17.734,18.146,17.378,18.071,11206,0
2007-04-05,18.031,18.419,18.031,18.35,7691,0
2007-04-09,18.34,19.1,18.136,18.389,20496,0
2007-04-10,18.35,18.646,18.214,18.429,7891,0
2007-04-11,18.493,18.578,18.282,18.409,11582,0
2007-04-12,18.447,18.464,18.37,18.37,16589,0
2007-04-13,18.35,18.35,17.823,18.214,9994,0
2007-04-16,18.35,18.733,18.35,18.733,12120,0
2007-04-17,19.118,19.118,18.83,18.974,9618,0
2007-04-18,18.926,19.202,18.868,18.974,15975,0
2007-04-19,18.82,18.82,18.224,18.493,6948,0
2007-04-20,19.032,19.032,18.234,18.473,24469,0
2007-04-23,18.34,19.192,18.126,18.733,30271,0
2007-04-24,18.126,18.792,17.842,18.35,9253,0
2007-04-25,18.714,18.85,18.502,18.733,47022,0
2007-04-26,18.637,18.743,17.813,17.973,19225,0
2007-04-27,17.887,18.003,16.956,16.976,13710,0
2007-04-30,17.052,17.378,16.813,16.841,30873,0
2007-05-01,16.861,17.34,16.861,17.3,31162,0
2007-05-02,17.003,17.679,16.918,17.032,12510,0
2007-05-03,17.34,17.34,16.918,16.985,6770,0
2007-05-04,17.003,17.282,16.793,16.831,19795,0
2007-05-07,17.66,17.688,16.956,16.956,10318,0
2007-05-08,16.928,16.976,16.668,16.668,36406,0
2007-05-09,16.638,17.062,16.62,17.062,23038,0
2007-05-10,16.879,17.1,16.282,16.331,49096,0
2007-05-11,16.321,16.331,16.236,16.331,13363,0
2007-05-14,16.311,16.321,16.101,16.178,22178,0
2007-05-15,16.15,16.168,15.898,15.936,33376,0
2007-05-16,15.956,16.331,15.602,15.66,40873,0
2007-05-17,15.679,16.311,15.679,16.062,18228,0
2007-05-18,16.15,16.36,15.679,15.88,74763,0
2007-05-21,15.85,17.235,15.85,16.072,21863,0
2007-05-22,16.14,16.687,16.14,16.39,10433,0
2007-05-23,16.282,16.38,16.015,16.178,23914,0
2007-05-24,16.178,16.178,15.709,15.975,44706,0
2007-05-25,16.015,16.302,15.85,16.245,4484,0
2007-05-29,16.331,16.331,15.804,16.292,9505,0
2007-05-30,16.15,16.38,15.898,16.331,7776,0
2007-05-31,16.34,16.4,16.14,16.4,23339,0
2007-06-01,16.574,16.638,16.207,16.254,10512,0
2007-06-04,16.263,16.292,16.197,16.292,9792,0
2007-06-05,16.187,16.282,15.728,15.87,43060,0
2007-06-06,15.85,16.052,15.738,15.823,9711,0
2007-06-07,15.85,16.121,15.85,15.946,12522,0
2007-06-08,15.85,16.908,15.85,16.668,41459,0
2007-06-11,16.591,16.591,15.946,16.111,103413,0
2007-06-12,16.025,16.687,15.946,16.005,13329,0
2007-06-13,16.34,16.34,16.015,16.282,21257,0
2007-06-14,16.263,16.282,16.042,16.168,12753,0
2007-06-15,16.544,17.003,16.409,16.879,52053,0
2007-06-18,16.918,16.918,16.517,16.734,10149,0
2007-06-19,16.648,16.956,16.554,16.956,11446,0
2007-06-20,16.976,16.976,16.564,16.744,14802,0
2007-06-21,16.591,16.889,16.477,16.704,34921,0
2007-06-22,16.601,17.688,16.439,17.688,1011553,0
2007-06-25,17.503,17.552,16.966,17.552,44827,0
2007-06-26,17.503,17.774,17.378,17.774,13003,0
2007-06-27,17.523,18.185,17.523,18.185,9517,0
2007-06-28,18.254,18.792,17.85,17.85,24418,0
2007-06-29,18.254,18.254,17.31,17.378,21222,0
2007-07-02,17.744,17.744,17.052,17.197,14339,0
2007-07-03,17.1,17.273,16.946,17.09,4991,0
2007-07-05,17.062,17.243,17.052,17.217,1718,0
2007-07-06,17.292,17.793,17.292,17.408,5362,0
2007-07-09,17.253,17.601,17.253,17.359,26306,0
2007-07-10,17.368,17.581,17.235,17.562,10012,0
2007-07-11,17.398,17.455,17.003,17.148,10275,0
2007-07-12,17.168,17.349,17.11,17.138,9445,0
2007-07-13,17.227,17.427,17.227,17.33,5047,0
2007-07-16,17.34,17.474,17.129,17.148,32156,0
2007-07-17,17.282,17.349,17.197,17.197,1562,0
2007-07-18,17.148,17.168,17.1,17.11,4164,0
2007-07-19,17.168,17.178,17.11,17.138,1875,0
2007-07-20,17.1,17.1,16.861,16.861,11480,0
2007-07-23,17.071,17.071,16.544,16.704,3742,0
2007-07-24,16.517,16.813,16.052,16.677,7496,0
2007-07-25,16.704,16.793,16.687,16.714,6210,0
2007-07-26,16.763,16.763,16.62,16.62,4442,0
2007-07-27,16.638,16.638,16.052,16.197,30032,0
2007-07-30,16.187,16.38,16.14,16.14,28324,0
2007-07-31,16.321,16.321,16.15,16.254,2186,0
2007-08-01,16.254,16.254,15.946,16.005,7250,0
2007-08-02,16.082,16.245,15.995,16.14,5530,0
2007-08-03,16.272,16.272,15.85,15.88,7940,0
2007-08-06,16.091,16.091,14.758,15.37,36197,0
2007-08-07,15.37,15.823,15.37,15.823,5535,0
2007-08-08,15.456,16.908,15.446,16.601,12940,0
2007-08-09,16.564,17.129,16.187,16.899,7684,0
2007-08-10,16.831,17.022,16.35,17.022,5467,0
2007-08-13,16.813,16.813,16.263,16.282,6666,0
2007-08-14,16.245,16.429,15.86,16.331,22214,0
2007-08-15,16.321,16.321,16.14,16.272,1472,0
2007-08-16,16.14,16.236,15.946,16.082,7136,0
2007-08-17,16.236,16.292,15.86,15.917,4062,0
2007-08-20,16.159,16.159,15.898,15.907,5886,0
2007-08-21,16.042,16.052,15.898,15.917,3850,0
2007-08-22,15.898,16.025,15.898,15.985,2864,0
2007-08-23,15.898,16.082,15.898,15.946,1777,0
2007-08-24,16.321,16.744,16.321,16.744,26128,0
2007-08-27,16.763,16.763,16.4,16.4,2149,0
2007-08-28,16.429,16.803,15.888,16.507,9641,0
2007-08-29,16.38,16.38,15.907,16.072,5414,0
2007-08-30,16.14,16.14,15.946,15.946,5261,0
2007-08-31,15.88,15.946,15.804,15.804,15896,0
2007-09-04,15.776,16.062,15.709,15.995,8427,0
2007-09-05,15.85,15.995,15.67,15.966,2289,0
2007-09-06,15.86,16.015,15.85,15.917,4789,0
2007-09-07,16.032,16.032,15.888,15.946,1002,0
2007-09-10,15.966,15.995,15.85,15.85,2496,0
2007-09-11,15.85,15.995,15.804,15.995,13338,0
2007-09-12,15.946,16.025,15.946,15.995,3426,0
2007-09-13,16.091,16.254,15.85,15.888,1587,0
2007-09-14,15.795,16.331,15.756,16.236,2496,0
2007-09-17,16.025,16.254,15.62,15.728,3808,0
2007-09-18,15.65,16.14,15.611,16.14,6362,0
2007-09-19,16.091,16.994,15.611,16.985,8830,0
2007-09-20,16.677,16.677,16.005,16.005,6890,0
2007-09-21,16.272,16.487,15.907,15.956,3930,0
2007-09-24,15.898,16.015,15.86,16.015,1496,0
2007-09-25,15.85,15.966,15.476,15.476,10410,0
2007-09-26,15.446,16.14,15.446,15.985,3642,0
2007-09-27,15.592,15.592,15.592,15.592,696,0
2007-09-28,15.37,15.66,14.938,15.361,19278,0
2007-10-01,15.227,15.446,14.918,15.37,31901,0
2007-10-02,15.285,15.37,15.217,15.305,3579,0
2007-10-03,15.466,15.466,15.37,15.466,5310,0
2007-10-04,14.918,15.123,14.851,14.89,6970,0
2007-10-05,14.841,15.314,14.841,15.314,15454,0
2007-10-08,15.005,15.073,14.996,14.996,732,0
2007-10-09,14.986,14.986,14.986,14.986,2420,0
2007-10-10,14.986,14.986,14.793,14.89,3677,0
2007-10-11,14.89,14.976,14.708,14.976,8942,0
2007-10-12,14.786,14.986,14.786,14.986,5620,0
2007-10-15,14.813,15.073,14.813,14.986,13408,0
2007-10-16,14.986,15.025,14.698,14.698,12353,0
2007-10-17,14.708,14.793,14.65,14.65,3934,0
2007-10-18,14.449,14.477,14.217,14.217,8341,0
2007-10-19,14.217,14.966,14.072,14.072,31029,0
2007-10-22,13.786,14.072,13.489,13.776,6457,0
2007-10-23,14.121,14.345,13.737,14.199,6568,0
2007-10-24,14.315,14.439,14.026,14.151,4240,0
2007-10-25,14.16,14.16,13.93,14.045,4028,0
2007-10-26,14.121,14.121,13.969,13.969,832,0
2007-10-29,13.93,13.93,13.737,13.767,10241,0
2007-10-30,13.737,13.912,13.449,13.566,9973,0
2007-10-31,13.566,13.902,13.566,13.843,1771,0
2007-11-01,13.692,13.843,13.672,13.767,5629,0
2007-11-02,13.902,13.902,12.979,13.123,11676,0
2007-11-05,12.999,12.999,12.248,12.248,16040,0
2007-11-06,12.248,13.391,12.105,13.219,26269,0
2007-11-07,12.066,12.538,12.066,12.411,56481,0
2007-11-08,12.411,12.489,12.202,12.202,29871,0
2007-11-09,12.202,12.202,11.624,11.722,20364,0
2007-11-12,11.95,11.998,11.624,11.779,21733,0
2007-11-13,11.988,11.988,11.528,11.901,18083,0
2007-11-14,11.538,11.969,11.538,11.891,7964,0
2007-11-15,11.854,11.881,11.722,11.797,18375,0
2007-11-16,11.769,11.789,11.664,11.769,12324,0
2007-11-19,11.518,11.74,11.434,11.566,40577,0
2007-11-20,11.731,11.731,11.434,11.538,28197,0
2007-11-21,11.289,11.749,11.289,11.673,10536,0
2007-11-23,11.624,11.789,11.624,11.789,2083,0
2007-11-26,11.845,11.911,11.815,11.911,4062,0
2007-11-27,11.815,11.921,11.815,11.845,3019,0
2007-11-28,11.863,11.911,11.779,11.881,6120,0
2007-11-29,11.863,12.105,11.863,12.076,5109,0
2007-11-30,12.114,12.114,11.979,11.979,1118,0
2007-12-03,11.835,11.881,11.722,11.749,27715,0
2007-12-04,11.722,11.722,11.576,11.576,7151,0
2007-12-05,11.673,11.731,11.664,11.722,11930,0
2007-12-06,11.891,11.911,11.891,11.911,936,0
2007-12-07,11.815,11.891,11.673,11.731,1942,0
2007-12-10,11.94,12.624,11.94,12.596,9578,0
2007-12-11,12.728,12.952,12.643,12.718,5654,0
2007-12-12,12.681,12.923,12.681,12.776,4164,0
2007-12-13,12.776,13.025,12.776,12.969,2501,0
2007-12-14,12.854,13.757,12.835,13.401,14771,0
2007-12-17,13.401,13.401,13.074,13.141,4855,0
2007-12-18,13.199,13.228,12.969,12.969,11492,0
2007-12-19,12.952,12.952,12.874,12.874,832,0
2007-12-20,12.538,12.538,11.491,11.528,38966,0
2007-12-21,11.528,11.911,11.491,11.911,23222,0
2007-12-24,11.863,11.96,11.835,11.96,6347,0
2007-12-26,12.124,12.239,12.124,12.239,521,0
2007-12-27,12.202,12.296,12.153,12.163,5606,0
2007-12-28,12.153,12.153,11.596,11.654,9128,0
2007-12-31,11.712,11.712,11.624,11.624,6368,0
2008-01-02,11.74,12.633,11.693,12.614,6665,0
2008-01-03,12.47,12.884,12.47,12.633,5955,0
2008-01-04,12.286,12.738,12.027,12.344,7254,0
2008-01-07,12.354,12.489,12.296,12.296,2812,0
2008-01-08,12.278,12.479,12.278,12.296,5853,0
2008-01-09,12.43,12.43,11.644,12.153,13214,0
2008-01-10,12.027,12.027,11.921,12.018,1773,0
2008-01-11,12.008,12.153,11.673,12.037,10401,0
2008-01-14,12.231,12.374,11.789,12.354,20860,0
2008-01-15,12.231,12.45,12.105,12.248,4061,0
2008-01-16,12.479,12.489,12.286,12.489,4935,0
2008-01-17,12.728,13.025,12.222,12.43,8701,0
2008-01-18,12.728,12.989,12.047,12.248,6421,0
2008-01-22,12.268,12.864,12.268,12.489,6142,0
2008-01-23,11.835,13.757,11.769,13.508,20600,0
2008-01-24,13.585,13.585,13.449,13.449,521,0
2008-01-25,13.449,13.912,12.643,13.141,8536,0
2008-01-28,13.439,13.439,12.825,13.247,1562,0
2008-01-29,13.104,14.208,12.835,13.892,26717,0
2008-01-30,13.833,14.411,13.325,13.813,19209,0
2008-01-31,13.449,13.449,13.276,13.306,1572,0
2008-02-01,13.257,14.402,12.913,13.912,13846,0
2008-02-04,14.017,14.373,14.017,14.373,1043,0
2008-02-05,14.411,14.622,14.276,14.565,5872,0
2008-02-06,14.881,15.323,14.881,15.276,6819,0
2008-02-07,15.18,16.813,15.18,16.227,18318,0
2008-02-08,16.658,16.763,16.13,16.272,6121,0
2008-02-11,16.245,16.544,16.091,16.544,2645,0
2008-02-12,16.658,16.918,16.263,16.908,20723,0
2008-02-13,16.908,16.908,16.111,16.197,2468,0
2008-02-14,15.766,15.85,15.766,15.766,5490,0
2008-02-15,15.766,15.766,15.766,15.766,486,0
2008-02-19,15.689,16.091,15.37,15.572,4696,0
2008-02-20,15.524,15.524,15.515,15.515,521,0
2008-02-21,15.562,15.562,15.42,15.42,310,0
2008-02-22,15.305,15.305,14.793,14.793,1730,0
2008-02-25,15.073,15.073,14.748,14.767,396,0
2008-02-26,14.429,14.429,13.747,14.007,2461,0
2008-02-27,13.794,13.794,13.035,13.064,2139,0
2008-02-28,13.025,13.315,12.776,13.306,8665,0
2008-02-29,13.104,13.104,12.614,12.884,2300,0
2008-03-03,12.825,12.825,12.364,12.509,5146,0
2008-03-04,12.614,12.913,12.614,12.643,3280,0
2008-03-05,12.643,12.835,12.643,12.835,535,0
2008-03-06,12.864,12.874,12.864,12.874,1248,0
2008-03-07,12.923,12.923,12.489,12.614,681,0
2008-03-10,13.008,13.008,12.248,12.248,3806,0
2008-03-11,12.479,14.641,12.027,13.238,12907,0
2008-03-12,13.449,14.017,13.343,13.508,1351,0
2008-03-13,13.469,14.325,12.489,13.479,4578,0
2008-03-14,12.748,13.692,12.748,13.306,5315,0
2008-03-17,13.306,13.306,13.286,13.296,310,0
2008-03-18,13.141,13.353,13.094,13.151,2442,0
2008-03-19,12.989,13.209,12.874,13.074,2170,0
2008-03-20,13.439,13.449,12.969,13.449,6908,0
2008-03-24,13.401,13.401,13.025,13.025,732,0
2008-03-25,12.874,13.257,12.874,13.257,1912,0
2008-03-26,13.257,13.257,12.633,12.633,4524,0
2008-03-27,12.499,12.499,12.268,12.335,11035,0
2008-03-28,12.672,13.151,12.499,12.499,789,0
2008-03-31,12.903,12.903,12.296,12.296,2332,0
2008-04-01,12.653,12.653,12.653,12.653,111,0
2008-04-02,12.411,12.709,12.411,12.46,415,0
2008-04-03,12.961,12.961,12.728,12.728,310,0
2008-04-04,12.662,13.247,12.662,12.825,1371,0
2008-04-07,12.786,13.257,12.786,13.228,1203,0
2008-04-08,12.748,13.045,12.738,13.045,1353,0
2008-04-09,12.776,13.257,12.776,12.969,1213,0
2008-04-10,12.864,12.864,12.662,12.662,1351,0
2008-04-11,12.718,12.718,12.69,12.69,310,0
2008-04-14,12.69,13.114,12.69,12.748,2084,0
2008-04-15,12.718,13.151,12.718,12.835,732,0
2008-04-16,12.874,13.257,12.874,13.171,1775,0
2008-04-17,12.767,12.825,12.767,12.825,256,0
2008-04-18,13.055,13.074,12.786,12.844,10979,0
2008-04-21,12.844,13.518,12.662,13.055,732,0
2008-04-22,12.728,12.961,12.402,12.567,2706,0
2008-04-23,12.567,13.439,12.567,12.587,1456,0
2008-04-24,12.624,13.025,12.489,12.633,39330,0
2008-04-25,12.728,12.825,12.567,12.567,3331,0
2008-04-28,12.489,12.969,12.489,12.961,1456,0
2008-04-29,12.643,12.874,12.548,12.874,936,0
2008-04-30,12.499,13.767,12.46,13.266,9775,0
2008-05-01,13.672,13.672,12.825,12.969,1041,0
2008-05-02,13.247,13.325,13.247,13.315,947,0
2008-05-05,13.776,13.776,13.257,13.306,2183,0
2008-05-06,13.439,13.439,13.286,13.286,256,0
2008-05-07,13.353,13.557,13.353,13.547,4239,0
2008-05-08,13.363,13.391,13.353,13.372,5935,0
2008-05-09,13.353,13.449,13.353,13.353,6246,0
2008-05-12,13.353,13.43,13.247,13.43,1699,0
2008-05-13,13.401,13.401,13.209,13.333,4784,0
2008-05-14,13.228,13.401,13.219,13.247,832,0
2008-05-15,13.209,13.219,13.171,13.171,7685,0
2008-05-16,13.131,13.151,13.064,13.064,4164,0
2008-05-19,13.064,13.325,12.835,12.835,7000,0
2008-05-20,12.728,12.969,12.728,12.969,5698,0
2008-05-21,12.757,12.969,12.757,12.969,2775,0
2008-05-22,12.835,13.315,12.825,13.074,10201,0
2008-05-23,13.306,13.353,12.738,13.353,3998,0
2008-05-27,13.18,13.18,12.748,12.969,7206,0
2008-05-28,13.19,13.266,13.094,13.094,2496,0
2008-05-29,12.903,12.913,12.624,12.681,7702,0
2008-05-30,12.557,13.643,12.538,13.643,12121,0
2008-06-02,12.952,13.238,12.519,12.681,3217,0
2008-06-03,12.624,12.643,12.587,12.596,1419,0
2008-06-04,13.016,13.161,12.604,13.161,4797,0
2008-06-05,12.614,12.844,12.614,12.844,1146,0
2008-06-06,13.151,13.151,12.596,12.596,310,0
2008-06-09,12.757,12.961,12.643,12.786,1935,0
2008-06-10,12.969,13.114,12.643,13.114,3331,0
2008-06-11,12.509,12.942,12.499,12.835,5427,0
2008-06-12,12.489,13.257,12.489,13.045,6772,0
2008-06-13,12.786,13.257,12.786,13.104,4665,0
2008-06-16,13.247,13.257,12.499,12.529,5476,0
2008-06-17,13.228,13.228,12.596,12.864,5949,0
2008-06-18,13.035,13.228,12.864,12.864,3967,0
2008-06-19,13.114,13.114,12.489,12.969,2353,0
2008-06-20,13.209,13.238,12.45,12.662,10341,0
2008-06-23,12.46,13.094,12.46,12.489,4841,0
2008-06-24,12.854,12.854,12.489,12.825,9284,0
2008-06-25,12.903,12.903,12.479,12.479,11034,0
2008-06-26,12.489,12.633,12.144,12.144,6818,0
2008-06-27,12.315,12.864,11.376,11.376,840240,0
2008-06-30,11.538,11.586,9.992,10.598,34369,0
2008-07-01,10.453,10.569,9.3191,9.3191,58614,0
2008-07-02,9.501,9.943,9.3966,9.4439,29390,0
2008-07-03,9.943,11.528,9.76,11.23,26499,0
2008-07-07,11.086,11.24,10.665,10.665,20580,0
2008-07-08,10.579,11.086,10.579,11.067,19564,0
2008-07-09,10.739,10.856,10.739,10.769,18282,0
2008-07-10,10.777,11.518,10.749,11.518,5392,0
2008-07-11,11.24,11.434,10.807,11.067,18315,0
2008-07-14,11.337,11.337,10.569,10.729,5130,0
2008-07-15,10.665,11.289,10.665,11.2,12474,0
2008-07-16,11.289,12.489,11.289,12.315,22343,0
2008-07-17,12.315,12.489,11.557,12.43,12542,0
2008-07-18,12.489,12.489,12.163,12.163,15387,0
2008-07-21,12.258,12.258,11.854,11.863,5603,0
2008-07-22,11.854,12.499,11.854,12.499,11675,0
2008-07-23,12.46,12.46,11.644,12.278,7216,0
2008-07-24,12.489,12.489,12.296,12.489,8100,0
2008-07-25,12.489,13.257,11.702,12.969,20155,0
2008-07-28,12.903,12.969,12.604,12.718,8428,0
2008-07-29,12.874,13.449,12.874,13.439,17813,0
2008-07-30,13.449,13.449,13.151,13.449,13678,0
2008-07-31,13.131,13.575,12.942,13.575,7390,0
2008-08-01,13.391,13.449,13.055,13.449,5632,0
2008-08-04,13.016,13.479,12.894,13.479,10443,0
2008-08-05,13.449,13.94,12.961,13.94,6073,0
2008-08-06,13.325,14.411,13.325,14.16,17516,0
2008-08-07,13.699,13.728,12.728,12.776,17374,0
2008-08-08,12.999,14.411,12.999,14.411,12884,0
2008-08-11,14.354,14.486,13.652,14.486,15304,0
2008-08-12,14.363,14.689,14.111,14.565,14174,0
2008-08-13,14.496,15.083,14.459,15.054,15123,0
2008-08-14,15.295,15.323,14.354,15.207,16541,0
2008-08-15,15.323,15.323,14.66,15.18,25953,0
2008-08-18,15.103,15.323,15.015,15.323,10061,0
2008-08-19,14.957,15.247,14.748,14.881,7315,0
2008-08-20,14.928,14.928,14.631,14.748,4045,0
2008-08-21,14.449,14.67,14.131,14.17,4769,0
2008-08-22,14.392,14.392,13.547,13.699,5535,0
2008-08-25,13.585,13.709,13.391,13.391,5434,0
2008-08-26,13.18,13.372,13.18,13.266,5174,0
2008-08-27,13.228,14.199,13.228,14.199,4875,0
2008-08-28,14.208,14.525,14.189,14.525,6079,0
2008-08-29,14.402,14.402,13.219,13.728,7616,0
2008-09-02,14.373,14.373,14.045,14.121,2294,0
2008-09-03,14.072,14.411,14.072,14.345,9950,0
2008-09-04,14.121,14.256,13.585,13.767,3959,0
2008-09-05,13.662,13.997,13.449,13.93,3435,0
2008-09-08,14.402,14.793,14.276,14.325,15287,0
2008-09-09,14.411,15.131,14.392,14.679,21092,0
2008-09-10,14.881,15.37,14.841,15.256,35550,0
2008-09-11,14.841,15.611,14.777,15.227,34971,0
2008-09-12,15.044,16.052,14.947,15.323,31644,0
2008-09-15,15.295,16.101,14.831,15.333,23435,0
2008-09-16,15.141,15.85,14.748,15.842,25750,0
2008-09-17,15.4,15.4,14.007,15.276,18338,0
2008-09-18,14.89,16.813,12.699,16.813,59965,0
2008-09-19,16.704,16.813,14.777,16.574,148597,0
2008-09-22,16.331,16.744,14.613,15.131,33756,0
2008-09-23,15.131,16.331,15.131,16.111,8651,0
2008-09-24,16.331,16.331,15.005,15.515,17861,0
2008-09-25,15.237,16.574,15.237,16.467,12127,0
2008-09-26,16.564,16.813,15.429,16.714,33013,0
2008-09-29,16.813,16.813,15.38,15.437,18510,0
2008-09-30,16.331,17.292,15.38,17.168,16781,0
2008-10-01,16.822,17.273,15.39,16.803,10176,0
2008-10-02,16.773,17.052,16.282,16.658,13732,0
2008-10-03,17.052,17.292,16.15,16.15,13739,0
2008-10-06,16.178,16.813,15.217,16.648,20393,0
2008-10-07,16.101,16.331,15.37,15.429,12690,0
2008-10-08,15.015,15.85,15.015,15.18,18950,0
2008-10-09,15.592,15.592,12.989,12.989,29623,0
2008-10-10,12.538,16.331,12.489,16.321,31253,0
2008-10-13,16.197,17.042,15.217,17.042,36135,0
2008-10-14,15.746,16.091,14.976,15.786,8296,0
2008-10-15,16.302,16.813,14.89,15.17,14318,0
2008-10-16,15.41,16.813,14.881,16.813,22511,0
2008-10-17,16.321,17.292,15.87,16.744,52273,0
2008-10-20,16.744,17.1,16.734,17.1,17998,0
2008-10-21,16.714,16.714,15.699,15.936,12112,0
2008-10-22,15.66,16.042,13.662,13.662,12760,0
2008-10-23,14.151,15.361,14.151,14.777,15900,0
2008-10-24,13.737,15.123,13.498,14.17,8814,0
2008-10-27,14.026,14.641,13.391,13.391,7183,0
2008-10-28,14.439,15.141,14.439,14.793,23246,0
2008-10-29,14.793,15.709,13.566,14.708,13553,0
2008-10-30,15.207,16.574,14.603,16.574,8672,0
2008-10-31,16.331,16.813,16.282,16.813,18036,0
2008-11-03,16.574,16.668,16.236,16.467,11308,0
2008-11-04,16.668,16.668,16.159,16.331,8626,0
2008-11-05,15.936,15.936,14.918,14.966,7956,0
2008-11-06,14.89,15.39,14.89,14.918,4624,0
2008-11-07,15.073,16.13,14.411,15.515,8437,0
2008-11-10,15.804,15.804,15.054,15.073,8673,0
2008-11-11,14.793,16.321,14.477,15.946,19691,0
2008-11-12,15.505,15.85,14.908,14.908,28256,0
2008-11-13,15.103,15.842,14.208,15.823,23772,0
2008-11-14,15.534,15.85,14.411,14.429,10731,0
2008-11-17,14.276,15.093,14.276,14.67,1054,0
2008-11-18,14.496,14.976,14.208,14.966,9535,0
2008-11-19,14.957,14.957,14.17,14.17,7059,0
2008-11-20,13.977,14.402,13.161,13.161,10531,0
2008-11-21,13.623,14.429,12.786,14.429,30859,0
2008-11-24,14.411,15.611,13.892,15.582,17055,0
2008-11-25,15.63,15.804,14.121,15.766,13994,0
2008-11-26,15.4,16.072,14.938,15.88,30504,0
2008-11-28,15.804,16.042,15.804,15.898,5377,0
2008-12-01,15.42,15.66,12.306,12.306,14907,0
2008-12-02,12.728,13.872,12.596,13.872,6953,0
2008-12-03,13.343,15.361,13.008,14.035,9331,0
2008-12-04,13.843,14.383,13.084,13.209,6451,0
2008-12-05,12.999,14.593,12.979,14.593,20673,0
2008-12-08,15.103,15.602,13.459,15.602,23866,0
2008-12-09,15.437,15.66,14.689,15.247,7311,0
2008-12-10,15.37,15.582,14.9,15.582,5291,0
2008-12-11,15.295,15.611,14.525,14.525,12060,0
2008-12-12,14.679,15.247,13.479,15.025,18709,0
2008-12-15,15.025,15.025,14.477,15.015,4505,0
2008-12-16,15.217,16.082,14.516,16.025,42736,0
2008-12-17,15.832,15.832,14.565,15.476,23539,0
2008-12-18,15.37,15.88,15.314,15.746,20885,0
2008-12-19,16.178,16.311,14.449,16.227,50727,0
2008-12-22,16.178,16.178,14.226,15.333,15437,0
2008-12-23,15.42,16.263,14.373,14.748,6270,0
2008-12-24,14.525,15.524,14.525,15.505,1615,0
2008-12-26,15.65,16.331,15.65,16.272,7915,0
2008-12-29,16.187,16.187,15.437,15.65,9735,0
2008-12-30,15.766,15.85,15.015,15.66,7423,0
2008-12-31,15.699,16.331,15.689,16.321,22756,0
2009-01-02,16.331,16.331,15.543,16.272,10164,0
2009-01-05,16.331,16.331,15.495,16.159,8099,0
2009-01-06,16.311,16.429,15.247,16.4,11104,0
2009-01-07,16.477,16.477,15.305,15.456,3410,0
2009-01-08,15.38,15.917,15.37,15.611,4517,0
2009-01-09,15.562,15.562,14.131,14.236,16296,0
2009-01-12,14.217,14.486,13.605,13.614,8478,0
2009-01-13,13.528,14.373,13.528,13.969,10828,0
2009-01-14,13.623,14.411,13.459,13.528,6374,0
2009-01-15,13.757,14.208,13.449,13.605,21148,0
2009-01-16,13.843,13.843,13.459,13.794,10651,0
2009-01-20,13.528,13.718,12.45,12.45,39917,0
2009-01-21,12.538,14.383,12.538,14.345,17155,0
2009-01-22,13.969,14.67,12.709,12.748,4615,0
2009-01-23,12.489,13.439,12.489,13.391,8081,0
2009-01-26,13.343,13.401,12.633,12.825,9522,0
2009-01-27,12.776,13.93,12.776,13.209,6527,0
2009-01-28,13.489,14.373,13.19,13.872,11368,0
2009-01-29,13.353,13.595,13.035,13.228,5572,0
2009-01-30,13.363,14.026,13.104,13.104,5187,0
2009-02-02,12.952,14.217,12.952,13.843,10194,0
2009-02-03,13.94,14.411,13.843,14.363,8973,0
2009-02-04,14.411,15.543,14.402,14.938,23604,0
2009-02-05,14.89,15.728,14.89,15.217,19133,0
2009-02-06,15.247,15.515,15.093,15.323,16369,0
2009-02-09,15.207,15.207,14.708,14.966,6316,0
2009-02-10,14.101,14.111,13.372,13.372,7198,0
2009-02-11,13.747,14.072,13.343,13.882,7644,0
2009-02-12,13.682,13.969,12.961,13.595,7968,0
2009-02-13,13.296,13.718,13.238,13.605,4877,0
2009-02-17,13.064,13.547,12.969,12.969,20112,0
2009-02-18,13.045,13.43,12.854,12.854,14978,0
2009-02-19,12.989,13.035,12.479,12.479,24413,0
2009-02-20,12.45,12.604,11.289,11.501,21865,0
2009-02-23,11.576,11.576,10.24,10.472,17817,0
2009-02-24,11.009,13.151,10.569,13.151,13105,0
2009-02-25,13.084,13.997,11.376,12.393,14705,0
2009-02-26,12.479,12.479,11.142,11.25,7986,0
2009-02-27,11.019,11.93,10.807,10.94,15372,0
2009-03-02,10.769,11.22,10.28,10.28,14573,0
2009-03-03,10.51,10.559,9.645,9.645,17925,0
2009-03-04,9.808,10.201,9.655,9.827,32479,0
2009-03-05,9.655,9.751,8.1177,8.406,26656,0
2009-03-06,8.5407,9.0307,5.9659,7.4645,63366,0
2009-03-09,7.4454,7.6663,6.7344,6.965,59968,0
2009-03-10,7.1766,10.096,7.1766,7.8103,59739,0
2009-03-11,7.8391,9.0113,7.2438,7.8871,43786,0
2009-03-12,7.8297,10.549,7.5606,10.462,40454,0
2009-03-13,10.423,11.105,9.596,9.692,18524,0
2009-03-16,9.827,10.646,9.4623,10.04,36920,0
2009-03-17,9.992,10.51,9.1649,10.51,22311,0
2009-03-18,10.423,10.626,9.3583,10.626,19156,0
2009-03-19,10.711,10.711,9.559,10.04,10773,0
2009-03-20,10.201,10.201,9.701,9.741,27056,0
2009-03-23,9.943,10.711,9.655,10.711,19252,0
2009-03-24,10.51,11.047,10.317,10.53,13027,0
2009-03-25,10.616,11.047,10.145,10.921,20245,0
2009-03-26,11.047,12.344,10.912,12.222,40832,0
2009-03-27,11.94,11.94,10.979,10.979,4571,0
2009-03-30,10.636,10.636,9.4065,10.03,33997,0
2009-03-31,10.423,10.579,9.731,10.579,10387,0
2009-04-01,10.396,12.134,10.396,11.25,15841,0
2009-04-02,11.576,12.076,11.037,11.854,41447,0
2009-04-03,11.854,11.969,11.528,11.769,13734,0
2009-04-06,11.152,11.576,10.685,11.366,10196,0
2009-04-07,11.134,11.769,10.058,10.481,15745,0
2009-04-08,10.106,11.452,10.106,10.96,5623,0
2009-04-09,11.269,11.815,10.569,11.664,32574,0
2009-04-13,11.471,11.673,10.999,11.673,13250,0
2009-04-14,11.434,11.673,10.94,10.96,16292,0
2009-04-15,10.931,11.566,10.856,11.566,8107,0
2009-04-16,11.24,12.248,11.191,12.231,27513,0
2009-04-17,12.248,12.43,11.444,12.163,37533,0
2009-04-20,11.845,12.047,11.037,11.182,10451,0
2009-04-21,11.095,11.759,10.569,11.624,15443,0
2009-04-22,11.384,12.086,10.836,11.528,19520,0
2009-04-23,11.749,11.749,10.588,10.588,18584,0
2009-04-24,10.729,11.566,10.588,11.23,14609,0
2009-04-27,11.009,11.759,10.096,10.307,59858,0
2009-04-28,10.665,10.685,10.406,10.423,2698,0
2009-04-29,10.5,11.356,10.164,11.347,14849,0
2009-04-30,11.508,12.008,11.086,11.538,20632,0
2009-05-01,11.471,11.547,10.28,10.307,10815,0
2009-05-04,10.72,11.2,10.443,11.191,14586,0
2009-05-05,11.057,11.528,10.193,10.491,25325,0
2009-05-06,10.588,11.471,10.145,10.337,12178,0
2009-05-07,10.866,10.999,10.086,10.598,18752,0
2009-05-08,10.817,11.586,10.174,11.508,18881,0
2009-05-11,12.124,12.124,10.607,11.2,21681,0
2009-05-12,10.616,11.25,10.52,10.52,12000,0
2009-05-13,10.357,10.685,10.086,10.096,23732,0
2009-05-14,10.193,10.94,10.086,10.211,11370,0
2009-05-15,10.366,10.559,9.683,9.692,32099,0
2009-05-18,9.674,10.96,9.674,10.856,18446,0
2009-05-19,10.559,10.876,9.905,9.963,26926,0
2009-05-20,10.096,10.729,9.3682,9.511,59583,0
2009-05-21,9.3875,9.606,8.6751,8.7614,29017,0
2009-05-22,9.0591,9.0591,8.7132,8.8863,22914,0
2009-05-26,9.2226,9.798,9.2226,9.788,16881,0
2009-05-27,9.721,9.721,8.6941,8.7039,25443,0
2009-05-28,8.8381,9.1458,8.6751,8.7709,57859,0
2009-05-29,8.8381,9.0784,8.406,8.6846,75982,0
2009-06-01,8.8672,9.2131,8.6559,9.2131,17482,0
2009-06-02,9.1363,9.3002,8.6463,9.1267,23538,0
2009-06-03,9.0494,9.2226,8.7903,9.1168,12933,0
2009-06-04,9.184,9.4528,9.1458,9.3483,17881,0
2009-06-05,9.4254,9.817,9.0882,9.2131,53705,0
2009-06-08,9.3682,9.808,9.1267,9.2032,24181,0
2009-06-09,9.3002,9.788,9.3002,9.4528,26642,0
2009-06-10,9.596,9.596,8.9246,9.3875,24227,0
2009-06-11,9.4528,9.501,9.1551,9.2514,24527,0
2009-06-12,9.1746,9.501,9.0784,9.2032,19047,0
2009-06-15,9.2226,9.2226,8.4923,8.6079,24155,0
2009-06-16,8.9246,9.2226,8.579,8.6267,18512,0
2009-06-17,8.6463,8.9246,8.579,8.6267,16126,0
2009-06-18,8.6365,8.9246,8.233,8.5212,37775,0
2009-06-19,8.5212,8.6365,8.2043,8.4446,43076,0
2009-06-22,8.3774,8.3774,7.6855,7.6855,35377,0
2009-06-23,7.8008,8.1659,7.7235,7.8297,17378,0
2009-06-24,7.9258,8.1659,7.7046,7.9159,11832,0
2009-06-25,7.8585,8.0218,7.3682,7.5989,36972,0
2009-06-26,7.5126,7.8682,7.0321,7.5606,268069,0
2009-06-29,7.5606,7.6181,7.0418,7.5606,26135,0
2009-06-30,7.5896,7.993,7.1284,7.1284,34847,0
2009-07-01,7.2244,7.7817,7.1473,7.2629,28528,0
2009-07-02,7.109,7.647,7.109,7.3877,18663,0
2009-07-06,7.3682,7.4934,7.205,7.3203,13579,0
2009-07-07,7.1381,7.3972,6.7826,6.8113,45905,0
2009-07-08,6.8497,7.0899,6.2445,6.7534,39387,0
2009-07-09,6.8402,7.2146,6.3309,6.8305,32898,0
2009-07-10,6.792,7.0803,6.7055,6.9936,10213,0
2009-07-13,7.0132,7.0899,6.725,7.0226,37300,0
2009-07-14,7.0226,7.7529,7.0226,7.7431,17315,0
2009-07-15,7.9258,8.5501,7.8585,8.5212,29862,0
2009-07-16,8.4348,8.896,8.1177,8.6846,43244,0
2009-07-17,8.7228,9.021,7.993,8.5501,47764,0
2009-07-20,8.6365,8.6365,8.2043,8.5694,14954,0
2009-07-21,8.4829,8.4923,8.425,8.4923,3045,0
2009-07-22,8.5984,8.6941,8.1753,8.6655,10928,0
2009-07-23,8.6173,9.021,8.0892,8.8096,30313,0
2009-07-24,8.7425,8.7425,7.9736,8.6655,29578,0
2009-07-27,8.2233,8.7709,8.2233,8.6463,24149,0
2009-07-28,7.7817,8.3388,7.3682,7.5414,34903,0
2009-07-29,7.4741,7.5414,6.8209,7.0226,68621,0
2009-07-30,6.5806,6.7154,6.5041,6.6191,2016764,0
2009-07-31,6.5617,6.8209,6.5617,6.7154,284653,0
2009-08-03,6.6863,6.9458,6.6575,6.9073,279480,0
2009-08-04,7.109,7.3972,7.0226,7.3495,483686,0
2009-08-05,7.4454,7.5702,6.965,7.3398,127435,0
2009-08-06,7.4069,7.4069,7.0132,7.061,123514,0
2009-08-07,7.061,7.4548,7.061,7.2339,117326,0
2009-08-10,7.772,8.1177,7.4934,8.0599,320170,0
2009-08-11,8.0218,8.1177,7.7046,7.8297,153101,0
2009-08-12,7.791,7.9258,7.3589,7.6088,195632,0
2009-08-13,7.8103,8.1083,7.5702,7.9543,219790,0
2009-08-14,7.9258,8.0794,7.3203,8.0026,147623,0
2009-08-17,7.8297,7.8297,7.3299,7.6088,123207,0
2009-08-18,7.6565,7.6855,7.4934,7.6088,119598,0
2009-08-19,7.3203,7.6855,7.205,7.6565,91549,0
2009-08-20,7.7235,7.8585,7.2146,7.8008,70071,0
2009-08-21,7.9258,8.0505,7.8391,7.993,163815,0
2009-08-24,8.1177,8.1177,7.8776,7.9639,75417,0
2009-08-25,8.0026,8.2524,7.5606,8.1849,183636,0
2009-08-26,8.1659,8.1659,7.5509,8.1564,197980,0
2009-08-27,8.0314,8.5407,7.8487,8.4542,254567,0
2009-08-28,8.3867,8.5407,7.8776,8.0985,340471,0
2009-08-31,7.8968,8.2426,7.8391,8.0314,917271,0
2009-09-01,7.9258,8.2426,7.5126,7.6762,286271,0
2009-09-02,7.6663,7.8391,7.5509,7.647,65353,0
2009-09-03,7.6855,7.8391,7.4934,7.6181,58208,0
2009-09-04,7.6855,7.8776,7.5896,7.6088,34844,0
2009-09-08,7.6663,7.6954,7.4164,7.6278,88970,0
2009-09-09,7.6088,7.6375,7.4357,7.4934,105934,0
2009-09-10,7.4934,7.6278,7.3495,7.5509,65664,0
2009-09-11,7.6181,7.9258,7.3398,7.8682,80107,0
2009-09-14,7.7817,7.7817,7.4164,7.5896,83048,0
2009-09-15,7.5702,7.6663,7.3495,7.4836,64441,0
2009-09-16,7.4934,7.7626,7.1952,7.6663,104360,0
2009-09-17,7.6278,7.7817,7.4454,7.5031,40447,0
2009-09-18,7.4454,7.6565,7.426,7.6278,98464,0
2009-09-21,7.5031,7.6954,7.4454,7.5509,55218,0
2009-09-22,7.5896,7.8487,7.5606,7.8103,117121,0
2009-09-23,7.8682,7.9543,7.6954,7.6954,110157,0
2009-09-24,7.7333,7.9543,7.4741,7.5989,91227,0
2009-09-25,7.5896,7.8297,7.4454,7.5798,74556,0
2009-09-28,7.6181,7.7235,7.426,7.5606,103772,0
2009-09-29,7.5318,7.7431,7.522,7.7046,112896,0
2009-09-30,7.7046,7.7046,7.4934,7.5798,178110,0
2009-10-01,7.5031,7.6088,7.3012,7.3203,75635,0
2009-10-02,7.3012,7.5414,7.3012,7.3682,119808,0
2009-10-05,7.4164,7.6375,7.3012,7.4069,131534,0
2009-10-06,7.4357,7.9064,7.3972,7.5606,174148,0
2009-10-07,7.5414,7.5798,7.3299,7.4836,40229,0
2009-10-08,7.4357,7.4836,7.3012,7.4164,161066,0
2009-10-09,7.3299,7.4357,7.1185,7.1572,105344,0
2009-10-12,7.2244,7.4548,7.0899,7.205,108628,0
2009-10-13,7.2146,7.3589,7.205,7.2725,27278,0
2009-10-14,7.4069,7.4164,7.2629,7.3682,57358,0
2009-10-15,7.186,7.3398,7.061,7.0803,46427,0
2009-10-16,7.0034,7.1381,7.0034,7.1185,34688,0
2009-10-19,7.1381,7.6181,7.061,7.3106,61422,0
2009-10-20,7.3012,7.3012,6.9458,7.0132,82245,0
2009-10-21,7.0034,7.186,6.8593,7.061,166585,0
2009-10-22,7.109,7.4164,6.965,7.1766,102681,0
2009-10-23,7.1381,7.2823,6.792,7.0034,199962,0
2009-10-26,7.0226,7.4164,6.725,6.8402,173382,0
2009-10-27,6.8497,7.1572,6.696,6.7055,216356,0
2009-10-28,6.7154,7.1766,6.6482,6.9361,95922,0
2009-10-29,7.0516,7.1572,6.9265,7.0899,71215,0
2009-10-30,7.0034,7.2725,6.9458,7.2339,173929,0
2009-11-02,7.2915,7.4164,6.6669,7.0034,93070,0
2009-11-03,6.9458,7.1766,6.5902,7.1766,67702,0
2009-11-04,7.205,7.253,6.8209,6.8209,72205,0
2009-11-05,6.9172,7.2146,6.8113,7.1473,51729,0
2009-11-06,7.0516,7.1572,6.8687,7.061,37809,0
2009-11-09,7.205,7.8776,7.1669,7.8008,178575,0
2009-11-10,7.7142,7.8297,7.4454,7.6565,64765,0
2009-11-11,7.7817,8.1659,7.7626,8.0599,169373,0
2009-11-12,7.993,8.3194,7.791,7.791,104958,0
2009-11-13,7.8008,8.3867,7.8008,8.3002,302702,0
2009-11-16,8.1659,8.2138,8.1177,8.2138,149218,0
2009-11-17,8.1849,8.2043,8.0697,8.1948,110308,0
2009-11-18,8.1659,8.2138,7.9639,8.1753,101519,0
2009-11-19,8.1659,8.3963,8.0697,8.31,321340,0
2009-11-20,8.2138,8.4542,8.1659,8.3292,80561,0
2009-11-23,8.4923,8.6173,8.281,8.3578,57864,0
2009-11-24,8.3578,8.3578,8.0409,8.1466,77600,0
2009-11-25,8.2233,8.233,7.9355,7.993,50290,0
2009-11-27,7.82,8.0599,7.6663,7.6663,48270,0
2009-11-30,7.6375,8.0026,7.4454,7.9258,140509,0
2009-12-01,7.9833,8.4923,7.9833,8.4923,140661,0
2009-12-02,8.5117,8.9156,8.5117,8.7807,200257,0
2009-12-03,8.8477,9.0689,8.425,8.4635,113504,0
2009-12-04,8.7132,9.3291,8.7132,9.1551,225868,0
2009-12-07,9.1267,9.2226,9.1168,9.1551,65254,0
2009-12-08,9.0307,9.1746,9.0307,9.1267,74237,0
2009-12-09,9.2032,9.2032,9.0784,9.1267,88909,0
2009-12-10,9.1649,9.3966,9.0882,9.3002,99697,0
2009-12-11,9.3966,9.817,9.2611,9.4623,113651,0
2009-12-14,9.4623,9.973,9.4623,9.885,90888,0
2009-12-15,9.847,9.847,9.606,9.625,93478,0
2009-12-16,9.751,9.837,9.4339,9.576,78482,0
2009-12-17,9.3966,9.511,9.2226,9.3002,138426,0
2009-12-18,9.4254,9.992,9.0977,9.895,325141,0
2009-12-21,9.895,10.086,9.4528,9.953,79111,0
2009-12-22,9.953,10.491,9.953,10.406,146946,0
2009-12-23,10.423,10.423,9.953,10.068,57894,0
2009-12-24,10.086,10.115,9.934,10.04,8815,0
2009-12-28,10.086,10.086,9.943,10.049,20689,0
2009-12-29,10.086,10.086,9.78,9.982,75376,0
2009-12-30,9.943,10.068,9.616,9.837,52159,0
2009-12-31,9.827,9.914,9.665,9.692,56212,0
2010-01-04,9.857,10.049,9.674,9.78,59538,0
2010-01-05,9.865,10.086,9.701,9.721,101528,0
2010-01-06,9.731,10.086,9.645,10.068,184999,0
2010-01-07,10.04,10.396,9.798,10.135,242429,0
2010-01-08,10.106,10.807,10.106,10.433,127049,0
2010-01-11,10.549,10.675,10.396,10.569,58411,0
2010-01-12,10.414,10.579,10.376,10.539,107041,0
2010-01-13,10.569,10.807,10.539,10.787,50961,0
2010-01-14,10.685,11.037,10.685,10.989,63726,0
2010-01-15,11.037,11.047,10.423,10.579,61092,0
2010-01-19,10.626,11.047,10.569,10.912,75245,0
2010-01-20,10.807,11.105,10.665,10.876,113053,0
2010-01-21,10.96,11.009,10.491,10.94,96513,0
2010-01-22,10.94,11.289,10.827,11.182,90595,0
2010-01-25,11.269,11.269,10.749,10.921,75894,0
2010-01-26,10.846,10.896,10.616,10.817,62089,0
2010-01-27,10.749,11.095,10.749,10.94,48401,0
2010-01-28,11.077,11.279,9.683,10.433,204831,0
2010-01-29,10.703,10.759,10.423,10.626,154799,0
2010-02-01,10.579,10.607,10.211,10.337,89179,0
2010-02-02,10.327,10.52,10.086,10.491,86079,0
2010-02-03,10.472,10.675,10.472,10.549,71419,0
2010-02-04,10.472,10.539,9.963,10.115,96051,0
2010-02-05,10.183,10.598,9.982,10.569,113071,0
2010-02-08,10.53,10.53,9.895,9.934,84176,0
2010-02-09,9.865,10.03,9.665,9.711,86299,0
2010-02-10,9.655,9.751,9.4623,9.683,41569,0
2010-02-11,9.635,10.086,9.4919,10.077,143736,0
2010-02-12,9.943,10.28,9.596,10.27,122096,0
2010-02-16,10.376,10.414,10.011,10.201,32472,0
2010-02-17,10.221,10.221,9.895,9.943,59188,0
2010-02-18,9.943,10.155,9.905,10.145,37609,0
2010-02-19,10.135,10.607,10.106,10.25,56917,0
2010-02-22,10.327,10.52,10.211,10.5,42727,0
2010-02-23,10.51,10.636,10.376,10.588,73464,0
2010-02-24,10.607,10.787,10.453,10.579,97875,0
2010-02-25,10.462,10.607,10.27,10.51,81961,0
2010-02-26,10.52,10.559,10.03,10.307,162053,0
2010-03-01,10.376,10.376,10.049,10.24,118112,0
2010-03-02,10.298,10.298,10.049,10.28,65386,0
2010-03-03,10.307,10.52,10.25,10.52,100767,0
2010-03-04,10.569,10.685,10.51,10.579,108374,0
2010-03-05,10.569,11.057,10.569,11.057,83533,0
2010-03-08,11.057,11.191,10.969,11.019,53879,0
2010-03-09,11.037,11.24,10.969,11.115,85687,0
2010-03-10,11.182,11.384,11.152,11.366,126304,0
2010-03-11,11.328,11.434,11.289,11.424,88265,0
2010-03-12,11.434,11.434,11.21,11.347,48050,0
2010-03-15,11.347,11.434,11.319,11.414,69854,0
2010-03-16,11.508,11.634,11.414,11.634,84430,0
2010-03-17,11.624,11.863,11.586,11.779,70153,0
2010-03-18,11.769,11.854,11.683,11.779,93620,0
2010-03-19,11.854,12.018,11.615,11.998,168587,0
2010-03-22,11.854,12.47,11.815,12.248,112608,0
2010-03-23,12.153,12.46,12.114,12.278,61985,0
2010-03-24,12.239,12.402,12.231,12.335,65809,0
2010-03-25,12.335,12.44,12.037,12.066,48656,0
2010-03-26,12.248,12.306,11.998,12.066,49311,0
2010-03-29,12.056,12.056,11.702,11.769,88506,0
2010-03-30,11.759,11.96,11.576,11.854,62288,0
2010-03-31,11.825,11.988,11.557,11.759,92332,0
2010-04-01,11.881,12.231,11.462,11.693,61218,0
2010-04-05,11.815,12.212,11.779,12.212,81106,0
2010-04-06,12.144,12.489,12.144,12.306,94854,0
2010-04-07,12.248,12.44,12.153,12.393,84180,0
2010-04-08,12.335,12.44,12.325,12.393,75667,0
2010-04-09,12.42,12.44,12.315,12.44,26889,0
2010-04-12,12.44,12.728,12.335,12.364,126776,0
2010-04-13,12.344,12.47,12.076,12.393,35265,0
2010-04-14,12.509,12.728,12.268,12.69,57164,0
2010-04-15,12.728,12.728,12.499,12.596,47736,0
2010-04-16,12.577,12.577,12.296,12.557,99211,0
2010-04-19,12.46,12.624,12.212,12.43,61670,0
2010-04-20,12.45,12.633,12.268,12.364,48275,0
2010-04-21,12.411,12.662,12.047,12.577,108640,0
2010-04-22,12.42,13.035,12.42,12.923,102067,0
2010-04-23,12.786,13.316,12.68,12.766,76155,0
2010-04-26,12.393,12.393,11.871,12.239,168353,0
2010-04-27,12.182,12.344,11.528,11.644,120206,0
2010-04-28,11.702,11.979,11.566,11.615,106749,0
2010-04-29,11.673,11.863,11.528,11.606,129073,0
2010-04-30,11.538,11.74,11.518,11.557,124697,0
2010-05-03,11.586,11.586,11.404,11.576,167965,0
2010-05-04,11.528,11.557,11.047,11.452,165251,0
2010-05-05,11.424,11.615,11.23,11.394,69236,0
2010-05-06,11.319,11.528,10.896,11.152,117490,0
2010-05-07,11.289,11.444,11.047,11.21,120535,0
2010-05-10,11.606,11.693,11.24,11.634,126215,0
2010-05-11,11.538,11.634,11.394,11.615,82761,0
2010-05-12,11.624,11.712,11.414,11.547,115718,0
2010-05-13,11.471,11.557,11.328,11.404,73990,0
2010-05-14,11.26,11.508,11.067,11.22,42507,0
2010-05-17,11.299,11.518,10.969,11.481,42979,0
2010-05-18,11.518,11.528,11.115,11.309,87173,0
2010-05-19,11.279,11.471,10.95,11.105,53629,0
2010-05-20,11.047,11.115,10.539,10.579,110163,0
2010-05-21,10.52,10.759,10.26,10.693,121182,0
2010-05-24,10.656,10.95,10.298,10.298,55164,0
2010-05-25,10.201,10.414,9.914,10.376,113322,0
2010-05-26,10.53,10.739,10.289,10.579,112559,0
2010-05-27,10.729,11.037,10.5,10.999,67187,0
2010-05-28,10.904,11.22,10.579,11.115,90638,0
2010-06-01,11.057,11.2,10.626,10.665,87314,0
2010-06-02,10.675,10.96,10.423,10.807,80595,0
2010-06-03,10.787,11.115,10.569,10.896,50610,0
2010-06-04,10.693,10.787,10.174,10.298,111487,0
2010-06-07,10.307,10.579,10.183,10.453,70562,0
2010-06-08,10.53,10.646,10.298,10.481,52616,0
2010-06-09,10.598,10.856,10.201,10.28,65163,0
2010-06-10,10.423,10.569,10.183,10.491,60907,0
2010-06-11,10.376,10.685,10.347,10.569,71109,0
2010-06-14,10.656,10.807,10.396,10.52,62074,0
2010-06-15,10.598,10.711,10.347,10.607,83155,0
2010-06-16,10.559,10.787,10.51,10.559,41600,0
2010-06-17,10.569,10.607,10.433,10.472,38480,0
2010-06-18,10.53,10.569,10.26,10.569,125140,0
2010-06-21,10.665,10.685,10.443,10.579,61730,0
2010-06-22,10.646,10.675,10.289,10.327,49802,0
2010-06-23,10.28,10.462,10.164,10.201,62028,0
2010-06-24,10.106,10.327,10.04,10.145,55996,0
2010-06-25,10.221,10.626,10.106,10.569,1069236,0
2010-06-28,10.491,10.569,10.24,10.462,51182,0
2010-06-29,10.307,10.396,9.847,9.963,99649,0
2010-06-30,9.984,10.244,9.676,9.693,46316,0
2010-07-01,9.751,10.011,9.3682,9.501,110760,0
2010-07-02,9.586,9.711,9.3682,9.4722,61753,0
2010-07-06,9.559,9.683,9.4528,9.521,78838,0
2010-07-07,9.529,9.701,9.3682,9.521,183279,0
2010-07-08,9.549,9.741,9.3777,9.501,124177,0
2010-07-09,9.482,9.606,9.4439,9.4919,76682,0
2010-07-12,9.4623,9.4919,9.3682,9.3966,36200,0
2010-07-13,9.521,9.606,9.4153,9.511,143535,0
2010-07-14,9.501,9.501,9.3191,9.3966,74793,0
2010-07-15,9.4065,9.4065,9.0113,9.2226,93398,0
2010-07-16,9.1551,9.1551,8.8863,8.9536,95804,0
2010-07-19,9.2131,9.2322,8.8672,9.0018,59741,0
2010-07-20,8.9058,9.2419,8.8672,9.2131,84658,0
2010-07-21,9.3002,9.3291,8.8002,8.819,82931,0
2010-07-22,8.5018,8.5407,8.1083,8.3194,1045570,0
2010-07-23,8.2233,8.579,8.2138,8.4542,318905,0
2010-07-26,8.5407,8.6655,8.5407,8.6365,99507,0
2010-07-27,8.7327,8.9156,8.6559,8.6655,121153,0
2010-07-28,8.6463,8.9156,8.4542,8.5984,105667,0
2010-07-29,8.6655,8.7903,8.5596,8.6365,123827,0
2010-07-30,8.5308,8.7614,8.4348,8.4733,507742,0
2010-08-02,8.5694,8.6559,8.4156,8.5407,127512,0
2010-08-03,8.5308,8.6655,8.3677,8.5212,66985,0
2010-08-04,8.5407,8.5407,8.406,8.4348,49093,0
2010-08-05,8.406,8.4348,8.1948,8.2043,85332,0
2010-08-06,8.1369,8.281,7.9639,8.1659,150076,0
2010-08-09,8.2233,8.3774,8.0314,8.3481,64305,0
2010-08-10,8.2426,8.4733,8.1659,8.1753,35360,0
2010-08-11,8.0794,8.1849,8.0599,8.1177,118922,0
2010-08-12,8.0218,8.1273,7.8391,7.9448,94569,0
2010-08-13,7.8968,7.9543,7.7142,7.8297,78825,0
2010-08-16,7.772,8.0123,7.7333,7.8871,39598,0
2010-08-17,7.9064,7.9543,7.772,7.8008,68386,0
2010-08-18,7.82,7.9543,7.6954,7.9448,61226,0
2010-08-19,7.9258,8.0026,7.7333,7.7626,94642,0
2010-08-20,7.7626,7.7626,7.5318,7.6088,94731,0
2010-08-23,7.7626,8.3481,7.7626,7.7817,87164,0
2010-08-24,7.7142,7.772,7.6088,7.6855,60309,0
2010-08-25,7.6855,7.9064,7.6855,7.8776,66480,0
2010-08-26,7.8776,7.9159,7.6855,7.7626,38620,0
2010-08-27,7.8391,8.0794,7.7626,8.0599,70882,0
2010-08-30,8.0985,8.6079,7.9258,7.9448,88135,0
2010-08-31,7.9855,8.3607,7.9759,8.2836,102567,0
2010-09-01,8.3867,8.6941,8.1466,8.4829,113281,0
2010-09-02,8.6267,8.6267,8.4542,8.5212,45199,0
2010-09-03,8.5885,8.8002,8.5117,8.7614,93160,0
2010-09-07,8.6846,8.8672,8.3481,8.3867,67101,0
2010-09-08,8.425,8.6365,8.425,8.4829,35381,0
2010-09-09,8.6173,8.6173,8.3194,8.4348,27156,0
2010-09-10,8.4635,8.5117,8.2908,8.3388,48401,0
2010-09-13,8.4156,8.6463,8.4156,8.5308,102787,0
2010-09-14,8.5501,8.5501,8.2043,8.3867,46693,0
2010-09-15,8.3292,8.3867,8.2138,8.3481,34827,0
2010-09-16,8.31,8.31,7.993,8.0794,40701,0
2010-09-17,8.1849,8.3867,7.993,8.2908,102264,0
2010-09-20,8.3292,8.4542,8.1177,8.4542,86441,0
2010-09-21,8.5212,8.7709,8.4542,8.5117,52950,0
2010-09-22,8.5117,8.7327,8.2233,8.2619,32368,0
2010-09-23,8.1948,8.4156,7.9639,7.993,44007,0
2010-09-24,8.1083,8.3578,8.0985,8.3578,55717,0
2010-09-27,8.3867,8.5117,8.3292,8.3388,39028,0
2010-09-28,8.3867,8.5117,8.1177,8.406,38809,0
2010-09-29,8.3578,8.4156,8.1369,8.406,48924,0
2010-09-30,8.5917,8.5917,8.2258,8.2453,78745,0
2010-10-01,8.3194,8.3388,8.1273,8.1564,67416,0
2010-10-04,8.1177,8.1177,7.9064,8.0892,63026,0
2010-10-05,8.1564,8.7132,8.0218,8.7132,84856,0
2010-10-06,8.6655,8.7425,8.4635,8.6751,83615,0
2010-10-07,8.7425,8.7425,8.5212,8.7327,53933,0
2010-10-08,8.6365,8.9823,8.6365,8.896,46820,0
2010-10-11,8.8672,8.9341,8.5984,8.9058,31495,0
2010-10-12,8.8575,9.0882,8.5596,9.0689,60041,0
2010-10-13,8.9728,9.3483,8.7228,9.3191,134007,0
2010-10-14,9.2798,9.4439,9.0018,9.1551,36806,0
2010-10-15,9.2611,9.3383,8.7807,8.8381,107631,0
2010-10-18,8.8286,9.0113,8.7614,8.9921,31755,0
2010-10-19,8.8672,9.1168,8.8286,8.9341,53893,0
2010-10-20,8.9438,9.0689,8.7709,8.7807,36334,0
2010-10-21,8.8381,8.8672,8.0218,8.2619,120573,0
2010-10-22,8.3292,8.3388,8.0892,8.2619,57870,0
2010-10-25,8.31,8.4446,8.2138,8.2426,14736,0
2010-10-26,8.1659,8.2524,7.8968,7.993,52692,0
2010-10-27,7.9736,8.0218,7.8776,7.9448,51809,0
2010-10-28,8.0218,8.0697,7.6375,7.9736,120584,0
2010-10-29,7.9169,7.9749,6.9998,7.1059,304252,0
2010-11-01,7.1572,7.205,6.552,6.7534,268034,0
2010-11-02,6.8113,7.2725,6.7534,6.8402,114524,0
2010-11-03,6.8209,6.8305,6.5806,6.7055,91757,0
2010-11-04,6.773,6.9073,6.7055,6.725,94880,0
2010-11-05,6.7055,6.8113,6.7055,6.7633,154791,0
2010-11-08,6.725,6.7633,6.4942,6.6767,83783,0
2010-11-09,6.7055,6.8209,6.696,6.773,105686,0
2010-11-10,6.773,6.8978,6.7534,6.8593,58764,0
2010-11-11,6.8402,7.0132,6.8402,6.8978,53903,0
2010-11-12,6.8593,6.9265,6.7633,6.8305,34750,0
2010-11-15,6.8593,6.8785,6.725,6.7534,28905,0
2010-11-16,6.725,6.725,6.1773,6.2251,130385,0
2010-11-17,6.2734,6.4557,6.0522,6.0809,102684,0
2010-11-18,6.139,6.4077,6.0522,6.2348,88543,0
2010-11-19,6.2445,6.2925,5.9946,6.187,112313,0
2010-11-22,6.1773,6.321,6.0522,6.2251,29502,0
2010-11-23,6.1578,6.3885,6.1578,6.2925,157131,0
2010-11-24,6.3309,6.6286,6.3309,6.5711,96459,0
2010-11-26,6.5326,6.5806,6.4272,6.5326,19279,0
2010-11-29,6.4942,6.792,6.4844,6.792,75871,0
2010-11-30,6.7157,6.9367,6.6288,6.7924,96782,0
2010-12-01,6.9172,6.9172,6.7344,6.8209,69068,0
2010-12-02,6.8402,7.109,6.8402,7.0899,181111,0
2010-12-03,7.0803,7.522,7.0803,7.5031,93044,0
2010-12-06,7.4645,7.6855,7.3495,7.6278,42346,0
2010-12-07,7.6855,7.791,7.4741,7.5702,155805,0
2010-12-08,7.5989,7.6762,7.3972,7.5702,38408,0
2010-12-09,7.647,7.6855,7.3203,7.647,57633,0
2010-12-10,7.6855,7.7046,7.4548,7.6565,51623,0
2010-12-13,7.6375,7.6375,7.3877,7.4164,38135,0
2010-12-14,7.4645,7.6855,7.4645,7.6278,87278,0
2010-12-15,7.5414,7.6855,7.4934,7.5702,54199,0
2010-12-16,7.5525,7.6873,7.5236,7.6295,90077,0
2010-12-17,7.6565,7.6565,7.3203,7.3589,168027,0
2010-12-20,7.4548,7.6088,7.4069,7.5414,86572,0
2010-12-21,7.5989,7.8008,7.5414,7.7626,127332,0
2010-12-22,7.82,7.8682,7.7431,7.8297,115883,0
2010-12-23,7.8585,7.8682,7.7529,7.772,65880,0
2010-12-27,7.772,7.82,7.6855,7.82,65432,0
2010-12-28,7.8487,7.8776,7.6855,7.8585,62753,0
2010-12-29,7.8928,7.9218,7.7964,7.8928,105866,0
2010-12-30,7.8641,7.9218,7.8543,7.8735,85168,0
2010-12-31,7.8248,7.8827,7.6122,7.6122,47368,0
2011-01-03,7.6954,7.8585,7.6663,7.7333,184188,0
2011-01-04,7.772,7.772,7.4934,7.647,111753,0
2011-01-05,7.6565,7.6565,7.4548,7.5798,51216,0
2011-01-06,7.5509,7.6181,7.3682,7.4069,196712,0
2011-01-07,7.4454,7.4454,7.2725,7.3012,49415,0
2011-01-10,7.2339,7.2823,7.0803,7.2339,44925,0
2011-01-11,7.2438,7.6565,7.2146,7.6278,58468,0
2011-01-12,7.6663,7.9064,7.6565,7.7142,178171,0
2011-01-13,7.7333,7.7431,7.5414,7.6855,41225,0
2011-01-14,7.6954,7.8008,7.6375,7.772,45987,0
2011-01-18,7.6855,7.7817,7.6855,7.7431,65169,0
2011-01-19,7.6873,7.7253,7.5236,7.5621,49287,0
2011-01-20,7.5509,7.5896,7.2915,7.2915,25647,0
2011-01-21,7.3589,7.3589,7.0034,7.0034,35675,0
2011-01-24,7.0226,7.0803,6.965,6.9746,39944,0
2011-01-25,6.9746,7.5126,6.9265,7.4836,63907,0
2011-01-26,7.5318,7.6181,7.3203,7.5031,61741,0
2011-01-27,7.4934,7.5318,7.426,7.5031,42576,0
2011-01-28,7.4741,7.5606,6.9073,7.0516,84259,0
2011-01-31,7.0992,7.1672,6.9349,7.0511,78347,0
2011-02-01,7.061,7.3877,7.0418,7.3299,90275,0
2011-02-02,7.2823,7.3012,7.1284,7.2725,47157,0
2011-02-03,7.2737,7.5718,7.1963,7.5718,69400,0
2011-02-04,7.5414,7.7333,7.5318,7.6375,165624,0
2011-02-07,7.6181,7.6181,7.2339,7.2629,343555,0
2011-02-08,7.0803,7.1473,6.8209,6.9265,260525,0
2011-02-09,6.8687,7.0321,6.7534,6.8402,674857,0
2011-02-10,6.8022,6.956,6.8022,6.9271,70710,0
2011-02-11,6.8687,6.9555,6.8113,6.8687,52923,0
2011-02-14,6.8402,6.9555,6.8305,6.8305,43183,0
2011-02-15,6.792,6.9936,6.792,6.8785,59397,0
2011-02-16,6.9172,6.9361,6.696,6.725,123445,0
2011-02-18,6.8693,6.9079,6.7734,6.8213,17409,0
2011-02-22,6.7534,6.8785,6.725,6.7344,56623,0
2011-02-23,6.7633,6.8593,6.725,6.8593,70766,0
2011-02-24,6.888,6.888,6.7633,6.8497,52319,0
2011-02-25,6.8598,7.0714,6.7924,7.0328,40617,0
2011-02-28,7.0448,7.0929,6.8326,6.9676,61318,0
2011-03-01,6.956,6.985,6.7348,6.7734,48840,0
2011-03-02,6.7924,6.7924,6.6671,6.7252,44984,0
2011-03-03,6.7734,6.7734,6.7252,6.7734,41622,0
2011-03-04,6.7734,6.8502,6.7252,6.7348,61552,0
2011-03-07,6.7734,6.8117,6.5807,6.5999,70999,0
2011-03-08,6.6577,6.7734,6.5999,6.7252,48876,0
2011-03-09,6.7348,6.7637,6.7157,6.7157,18007,0
2011-03-10,6.6288,6.6671,6.4844,6.5041,56163,0
2011-03-11,6.552,6.5999,6.4751,6.5041,65337,0
2011-03-14,6.4271,6.5903,6.4271,6.5712,23045,0
2011-03-15,6.2824,6.8117,6.2824,6.6963,117658,0
2011-03-16,6.6866,6.7252,6.5228,6.6483,109479,0
2011-03-17,6.7172,6.8712,6.5436,6.5534,53602,0
2011-03-18,6.5999,6.7348,6.4942,6.7348,138973,0
2011-03-21,6.7058,6.8117,6.6387,6.7924,35935,0
2011-03-22,6.7637,6.8406,6.7058,6.7157,25394,0
2011-03-23,6.7058,6.9271,6.6671,6.9079,22299,0
2011-03-24,6.9271,6.9271,6.7441,6.7538,46355,0
2011-03-25,6.8502,6.8502,6.7348,6.7538,37678,0
2011-03-28,6.8213,6.8791,6.6963,6.6963,31936,0
2011-03-29,6.677,6.7157,6.5618,6.5999,20406,0
2011-03-30,6.5999,6.6866,6.5134,6.677,63970,0
2011-03-31,6.7319,6.7414,6.6737,6.7319,58485,0
2011-04-01,6.8117,6.8117,6.6387,6.7348,46623,0
2011-04-04,6.7538,6.7538,6.5134,6.552,43401,0
2011-04-05,6.5712,6.5903,6.5134,6.5228,63007,0
2011-04-06,6.6192,6.6192,6.4942,6.552,69707,0
2011-04-07,6.5712,6.5903,6.4172,6.446,82364,0
2011-04-08,6.4942,6.5999,6.35,6.35,36186,0
2011-04-11,6.3787,6.4365,6.3306,6.3597,39707,0
2011-04-12,6.3404,6.3597,6.2151,6.3017,71651,0
2011-04-13,6.3208,6.3691,6.1094,6.1384,64952,0
2011-04-14,6.071,6.2635,6.071,6.2635,26073,0
2011-04-15,6.2344,6.2537,6.1287,6.148,87316,0
2011-04-18,6.071,6.1287,6.0612,6.071,24090,0
2011-04-19,6.1094,6.1287,5.8977,5.9842,85802,0
2011-04-20,6.0515,6.1287,6.0133,6.119,55646,0
2011-04-21,6.0612,6.2055,5.9651,6.1094,85617,0
2011-04-25,6.1094,6.148,6.0133,6.119,21808,0
2011-04-26,6.1573,6.2537,6.0133,6.148,90401,0
2011-04-27,6.071,6.071,5.6476,5.7825,221075,0
2011-04-28,6.0037,6.0515,5.7533,5.888,99240,0
2011-04-29,5.8998,6.0645,5.8708,5.9869,80563,0
2011-05-02,5.9364,6.0612,5.6956,5.7151,46231,0
2011-05-03,5.715,5.8111,5.5509,5.6183,52351,0
2011-05-04,5.6281,5.7437,5.561,5.5705,46229,0
2011-05-05,5.5798,5.7727,5.5028,5.5319,62409,0
2011-05-06,5.6281,5.6281,5.3302,5.4072,62359,0
2011-05-09,5.3877,5.4646,5.34,5.4072,135110,0
2011-05-10,5.4166,5.5898,5.3588,5.5322,62380,0
2011-05-11,5.5319,5.6764,5.4257,5.5993,49808,0
2011-05-12,5.561,5.7052,5.4838,5.7052,29982,0
2011-05-13,5.7151,5.7151,5.3877,5.4743,58769,0
2011-05-16,5.4743,5.5801,5.3683,5.3683,83057,0
2011-05-17,5.4263,5.5322,5.3302,5.3877,29540,0
2011-05-18,5.3973,5.5322,5.34,5.513,110830,0
2011-05-19,5.4937,5.6186,5.4646,5.5898,39701,0
2011-05-20,5.5606,5.7244,5.5126,5.5702,76142,0
2011-05-23,5.5226,6.0133,5.5226,5.9364,130460,0
2011-05-24,6.0515,6.4556,5.9938,6.2537,165114,0
2011-05-25,6.2247,6.2824,6.1094,6.2441,55749,0
2011-05-26,6.2247,6.3017,6.1573,6.273,47092,0
2011-05-27,6.3026,6.3701,6.2738,6.3216,20036,0
2011-05-31,6.3819,6.7779,6.3819,6.7484,93534,0
2011-06-01,6.7348,6.7348,6.1094,6.119,81507,0
2011-06-02,6.1195,6.2931,6.1195,6.2738,35088,0
2011-06-03,6.2063,6.5726,6.2063,6.2738,68940,0
2011-06-06,6.2643,6.3701,6.1292,6.1872,74818,0
2011-06-07,6.2449,6.3316,6.1872,6.2063,52730,0
2011-06-08,6.1676,6.2255,6.0137,6.0137,48031,0
2011-06-09,6.052,6.052,5.8688,5.8978,28367,0
2011-06-10,5.8688,5.9367,5.7727,5.7727,29727,0
2011-06-13,5.7917,5.9749,5.7917,5.9074,46542,0
2011-06-14,5.9654,6.2159,5.9367,6.1967,34059,0
2011-06-15,6.1775,6.2159,6.0328,6.0808,65586,0
2011-06-16,6.1309,6.3337,6.073,6.1406,94017,0
2011-06-17,6.1872,6.2159,5.9942,6.0137,125902,0
2011-06-20,5.9846,6.1775,5.9846,6.1003,44924,0
2011-06-21,6.139,6.3123,6.0905,6.2833,47306,0
2011-06-22,6.2545,6.2931,6.052,6.0715,47071,0
2011-06-23,6.0137,6.1676,6.0137,6.11,60387,0
2011-06-24,6.139,6.2449,6.052,6.139,419842,0
2011-06-27,6.1775,6.5147,6.1292,6.447,90140,0
2011-06-28,6.4856,6.7073,6.4568,6.6496,67299,0
2011-06-29,6.7073,6.7073,6.3893,6.5337,36796,0
2011-06-30,6.5578,6.7803,6.5188,6.6737,114386,0
2011-07-01,6.6979,6.7941,6.6302,6.6496,97369,0
2011-07-05,6.6302,6.6302,6.1967,6.3604,52169,0
2011-07-06,6.3434,6.6329,6.3434,6.5559,43788,0
2011-07-07,6.6013,6.7456,6.5631,6.6496,63092,0
2011-07-08,6.5436,6.6496,6.3798,6.5053,30731,0
2011-07-11,6.4376,6.4376,6.139,6.1486,40608,0
2011-07-12,6.158,6.3798,6.158,6.158,28631,0
2011-07-13,6.2159,6.5917,6.139,6.2352,33134,0
2011-07-14,6.2643,6.3414,6.2449,6.2833,37978,0
2011-07-15,6.2931,6.6687,6.2738,6.6013,61286,0
2011-07-18,6.5917,6.6496,6.158,6.2643,36066,0
2011-07-19,6.3237,6.6039,6.1596,6.5265,58576,0
2011-07-20,6.5436,6.5436,6.2833,6.3123,33603,0
2011-07-21,6.4183,6.5534,6.3604,6.4955,51686,0
2011-07-22,6.3604,6.5053,5.9846,6.2643,42628,0
2011-07-25,6.1676,6.3216,6.1676,6.2449,33152,0
2011-07-26,6.2662,6.3337,6.1309,6.1406,53462,0
2011-07-27,6.1292,6.2449,5.8786,5.9367,71912,0
2011-07-28,5.9185,6.0921,5.8798,6.0921,39029,0
2011-07-29,5.9667,6.3237,5.9667,6.2951,26424,0
2011-08-01,6.3701,6.3701,6.139,6.2545,55204,0
2011-08-02,6.2273,6.6329,6.1212,6.1596,92006,0
2011-08-03,6.139,6.5337,6.139,6.399,51548,0
2011-08-04,6.3626,6.4785,6.0246,6.0342,68771,0
2011-08-05,6.1195,6.2352,5.7825,6.052,98427,0
2011-08-08,5.9461,6.1967,5.7632,5.8015,168451,0
2011-08-09,5.8596,6.4282,5.5411,6.4282,169960,0
2011-08-10,6.2545,6.2545,5.3393,5.3775,125367,0
2011-08-11,5.5798,5.6378,5.3005,5.5126,166004,0
2011-08-12,5.5126,5.5702,5.4452,5.4738,108783,0
2011-08-15,5.5895,5.5895,5.5126,5.5702,28473,0
2011-08-16,5.6183,5.6667,5.4546,5.4641,49968,0
2011-08-17,5.4833,5.6858,5.4641,5.5126,29247,0
2011-08-18,5.4641,5.5509,5.4354,5.4546,129580,0
2011-08-19,5.5319,5.6088,5.4546,5.4738,90148,0
2011-08-22,5.5993,5.5993,5.4452,5.4932,46761,0
2011-08-23,5.5126,5.7051,5.4641,5.6955,89037,0
2011-08-24,5.5895,5.7632,5.4641,5.7533,50078,0
2011-08-25,5.8111,5.8111,5.4452,5.4641,54510,0
2011-08-26,5.4838,5.6867,5.4743,5.6772,47987,0
2011-08-29,5.7632,6.0328,5.7051,6.0328,98193,0
2011-08-30,5.9846,6.052,5.7339,6.0232,42287,0
2011-08-31,6.0353,6.0353,5.7354,5.7453,52793,0
2011-09-01,5.5993,5.7727,5.4161,5.4452,67123,0
2011-09-02,5.4164,5.5905,5.3489,5.4261,91943,0
2011-09-06,5.2813,5.4743,5.2423,5.349,38095,0
2011-09-07,5.4358,5.6867,5.3395,5.6675,70574,0
2011-09-08,5.6675,5.6772,5.3778,5.3778,42655,0
2011-09-09,5.349,5.4261,4.9144,5.0882,105452,0
2011-09-12,5.0015,5.262,4.8276,5.2327,39453,0
2011-09-13,5.2521,5.368,5.2236,5.2813,43883,0
2011-09-14,5.349,5.4937,5.2041,5.397,52848,0
2011-09-15,5.4549,5.5227,5.3583,5.5131,44735,0
2011-09-16,5.5515,5.6386,5.3102,5.5033,115043,0
2011-09-19,5.349,5.349,5.1556,5.2139,34957,0
2011-09-20,5.2236,5.262,5.0204,5.0204,56017,0
2011-09-21,5.0398,5.2813,4.9625,4.9625,68481,0
2011-09-22,4.9239,5.2041,4.8948,4.9916,98479,0
2011-09-23,4.9916,5.2041,4.9625,5.175,70004,0
2011-09-26,5.2327,5.4549,5.175,5.4358,43779,0
2011-09-27,5.5515,5.6964,5.117,5.2908,122757,0
2011-09-28,5.3102,5.397,4.9434,4.953,99971,0
2011-09-29,5.0882,5.1556,4.8854,5.1267,44812,0
2011-09-30,5.0556,5.5397,5.0071,5.046,91876,0
2011-10-03,5.0015,5.1074,4.6536,4.7213,163401,0
2011-10-04,4.7019,5.5515,4.6345,5.5131,155037,0
2011-10-05,5.4838,5.4937,5.059,5.4261,56933,0
2011-10-06,5.397,5.4261,5.2236,5.4164,83311,0
2011-10-07,5.4069,5.4069,4.9625,5.0301,65579,0
2011-10-10,5.1461,5.397,4.9434,5.3874,88344,0
2011-10-11,5.3196,5.4743,5.117,5.4069,111481,0
2011-10-12,5.4358,5.5131,5.3006,5.4549,103870,0
2011-10-13,5.4069,5.4164,5.2327,5.3395,46175,0
2011-10-14,5.349,5.3874,5.1845,5.368,74255,0
2011-10-17,5.3006,5.3006,5.0882,5.1074,74305,0
2011-10-18,5.1943,5.3874,5.0882,5.3583,101122,0
2011-10-19,5.3196,5.3778,5.0786,5.0978,70527,0
2011-10-20,5.0882,5.1074,4.9144,5.059,54941,0
2011-10-21,5.1556,5.1556,5.0108,5.059,84736,0
2011-10-24,4.9625,5.3006,4.9434,5.1556,112651,0
2011-10-25,5.136,5.1745,4.8844,4.9425,84882,0
2011-10-26,5.0398,5.1461,4.8372,5.1074,87218,0
2011-10-27,5.1461,5.3395,5.117,5.2908,255491,0
2011-10-28,5.262,5.5999,5.2139,5.397,198751,0
2011-10-31,5.3654,5.6561,5.2299,5.4816,147278,0
2011-11-01,5.31,5.4938,5.1745,5.2518,115509,0
2011-11-02,5.3778,5.5033,5.2813,5.4261,119279,0
2011-11-03,5.4938,5.5808,5.242,5.5419,97959,0
2011-11-04,5.4646,5.4646,5.2135,5.3582,62215,0
2011-11-07,5.3102,5.368,5.1461,5.3296,55408,0
2011-11-08,5.3778,5.5612,5.2236,5.5227,89040,0
2011-11-09,5.3777,5.4743,4.9908,4.9908,102389,0
2011-11-10,5.0972,5.31,5.0876,5.2906,69649,0
2011-11-11,5.3395,5.5417,5.1943,5.5324,79509,0
2011-11-14,5.5033,5.5033,5.1461,5.1845,54718,0
2011-11-15,5.2327,5.4838,5.2327,5.4549,67005,0
2011-11-16,5.3778,5.4743,5.262,5.3196,104180,0
2011-11-17,5.2716,5.3583,5.1074,5.1267,61713,0
2011-11-18,5.1267,5.3296,5.0882,5.3006,57646,0
2011-11-21,5.1943,5.2813,5.0882,5.0978,104064,0
2011-11-22,5.1461,5.2041,5.0882,5.117,70096,0
2011-11-23,5.069,5.069,4.8662,4.8662,87494,0
2011-11-25,4.8362,4.9425,4.7297,4.7491,46834,0
2011-11-28,4.9144,4.9625,4.8276,4.9048,114539,0
2011-11-29,4.8948,5.0108,4.8081,4.9048,120683,0
2011-11-30,5.0243,5.4704,5.0243,5.4416,150405,0
2011-12-01,5.2716,5.4937,5.2716,5.3296,66485,0
2011-12-02,5.3294,5.4938,5.2324,5.4164,76326,0
2011-12-05,5.5133,5.6098,5.3969,5.5229,89545,0
2011-12-06,5.5326,5.6002,5.3969,5.5419,69171,0
2011-12-07,5.4261,5.6679,5.3679,5.6002,45756,0
2011-12-08,5.4938,5.5326,5.2713,5.281,68027,0
2011-12-09,5.2906,5.639,5.2906,5.6193,126849,0
2011-12-12,5.4069,5.5133,5.3004,5.4261,47745,0
2011-12-13,5.4456,5.5034,5.3194,5.3294,54825,0
2011-12-14,5.2617,5.6582,5.2617,5.6002,76806,0
2011-12-15,5.5711,5.6777,5.5034,5.6679,46002,0
2011-12-16,5.7258,5.7258,5.455,5.5905,221348,0
2011-12-19,5.6486,5.6679,5.5034,5.5326,56609,0
2011-12-20,5.6486,5.9773,5.5905,5.9095,88359,0
2011-12-21,5.9095,6.0353,5.7743,6.0066,40118,0
2011-12-22,6.0066,6.4125,5.8708,6.2771,201923,0
2011-12-23,6.3062,6.3062,6.113,6.1807,44182,0
2011-12-27,6.1807,6.1807,6.045,6.0933,29085,0
2011-12-28,6.0834,6.113,5.8129,5.958,48193,0
2011-12-29,5.9967,6.2384,5.9967,6.1418,41680,0
2011-12-30,5.6452,6.5277,5.6452,6.4017,76569,0
2012-01-03,6.5284,6.5865,6.3643,6.4708,118510,0
2012-01-04,6.5963,6.9252,6.4899,6.5675,146819,0
2012-01-05,6.5095,6.8768,6.5095,6.7608,371398,0
2012-01-06,6.6737,6.6931,6.5284,6.5772,117843,0
2012-01-09,6.6158,6.6931,6.3835,6.5382,107131,0
2012-01-10,6.7707,6.7707,6.5578,6.5865,79580,0
2012-01-11,6.5675,6.7508,6.5578,6.5772,102052,0
2012-01-12,6.7027,6.7027,6.5578,6.5578,74080,0
2012-01-13,6.4322,6.5578,6.4027,6.451,63322,0
2012-01-17,6.6246,6.6246,6.082,6.2567,81439,0
2012-01-18,6.2676,6.3643,6.2384,6.3547,43295,0
2012-01-19,6.3835,6.5675,6.3547,6.5382,40325,0
2012-01-20,6.5188,6.8285,6.4224,6.7707,63546,0
2012-01-23,6.9252,6.9252,6.6351,6.7223,54594,0
2012-01-24,6.7508,6.9158,6.6351,6.9158,58156,0
2012-01-25,6.867,6.9928,6.7897,6.9833,45595,0
2012-01-26,6.9928,7.0124,6.8188,6.9833,63366,0
2012-01-27,6.9446,7.0606,6.867,7.0606,53350,0
2012-01-30,6.7897,7.0124,6.7608,6.7897,44375,0
2012-01-31,7.0121,7.0121,6.7891,6.8183,86204,0
2012-02-01,6.867,7.1089,6.7319,7.08,360356,0
2012-02-02,7.0511,7.3217,7.0511,7.2926,61669,0
2012-02-03,7.467,7.467,7.3217,7.4379,91500,0
2012-02-06,7.351,7.3991,7.2346,7.2445,152506,0
2012-02-07,7.2057,7.264,7.2057,7.2249,54182,0
2012-02-08,7.2057,7.2541,7.1283,7.2446,26004,0
2012-02-09,7.2541,7.2927,7.1183,7.1672,53586,0
2012-02-10,6.9833,7.1476,6.9833,7.0219,30595,0
2012-02-13,7.0606,7.1575,7.0316,7.0702,27263,0
2012-02-14,7.0219,7.1089,6.964,7.08,65945,0
2012-02-15,7.0992,7.1959,6.9833,7.0413,103536,0
2012-02-16,7.0413,7.3025,7.0219,7.254,83774,0
2012-02-17,7.254,7.2736,7.1476,7.2346,33818,0
2012-02-21,7.254,7.254,7.1284,7.1284,36193,0
2012-02-22,7.0992,7.1575,6.9833,6.9833,26168,0
2012-02-23,6.9349,7.254,6.9349,7.254,40828,0
2012-02-24,7.2446,7.2446,7.1088,7.1088,28598,0
2012-02-27,7.0316,7.1672,6.9252,7.0897,16049,0
2012-02-28,7.08,7.08,6.9543,6.964,14724,0
2012-02-29,6.9933,6.9933,6.7705,6.7705,71418,0
2012-03-01,6.8092,6.964,6.7223,6.7414,49218,0
2012-03-02,6.6924,6.799,6.3921,6.4213,89987,0
2012-03-05,6.4213,6.5955,6.3242,6.5857,47131,0
2012-03-06,6.5473,6.5473,6.3825,6.4407,43782,0
2012-03-07,6.4889,6.4889,6.3825,6.4407,37654,0
2012-03-08,6.46,6.5276,6.3342,6.5085,24801,0
2012-03-09,6.5276,7.1672,6.5276,7.0896,184027,0
2012-03-12,7.1672,7.2249,6.954,7.1672,34431,0
2012-03-13,7.2541,7.5932,7.1672,7.5446,199778,0
2012-03-14,7.5543,7.6028,7.2833,7.3512,82569,0
2012-03-15,7.3607,7.3897,7.3026,7.3702,33949,0
2012-03-16,7.4093,7.4575,7.1475,7.264,109398,0
2012-03-19,7.2833,7.5446,7.1769,7.4674,67085,0
2012-03-20,7.3801,7.5059,7.3026,7.3702,47419,0
2012-03-21,7.4188,7.477,7.3512,7.3897,40615,0
2012-03-22,7.2541,7.3607,7.2057,7.264,49706,0
2012-03-23,7.2446,7.6512,7.2446,7.6512,68319,0
2012-03-26,7.6901,7.8836,7.6028,7.8257,77344,0
2012-03-27,7.7965,7.9611,7.7384,7.7676,39440,0
2012-03-28,7.758,7.8739,7.6804,7.8257,47082,0
2012-03-29,7.7772,7.9708,7.7284,7.9419,38328,0
2012-03-30,8.0216,8.0216,7.8278,7.9053,115099,0
2012-04-02,7.7772,8.0968,7.7482,8.0872,76492,0
2012-04-03,8.0483,8.0483,7.7965,7.9322,72535,0
2012-04-04,7.7965,7.8547,7.6804,7.7676,72800,0
2012-04-05,7.7482,8.0775,7.7482,8.0775,41793,0
2012-04-09,7.9419,8.1161,7.8351,7.9031,112869,0
2012-04-10,7.8934,7.9322,7.4188,7.4963,117003,0
2012-04-11,7.6128,7.7093,7.4479,7.6512,49990,0
2012-04-12,7.632,7.8449,7.5738,7.7869,35829,0
2012-04-13,7.7284,7.7482,7.3219,7.3316,50516,0
2012-04-16,7.4093,7.4963,7.3219,7.4093,17290,0
2012-04-17,7.5059,7.8449,7.5059,7.7284,70615,0
2012-04-18,7.6512,7.7384,7.3801,7.4093,37960,0
2012-04-19,7.4575,7.5836,7.2057,7.2153,53984,0
2012-04-20,7.5446,7.5446,7.1088,7.1574,59295,0
2012-04-23,7.0217,7.6708,7.0217,7.632,113442,0
2012-04-24,7.6028,7.8449,7.3897,7.8061,84741,0
2012-04-25,7.8934,7.9902,7.7869,7.8351,63032,0
2012-04-26,7.7965,7.8159,7.7284,7.7965,15174,0
2012-04-27,7.8449,7.9902,7.6609,7.9611,55470,0
2012-04-30,7.9246,7.9441,7.7501,7.7887,49210,0
2012-05-01,7.7676,8.0192,7.5351,7.5446,50943,0
2012-05-02,7.477,7.5836,7.3702,7.4285,57898,0
2012-05-03,7.4397,7.4689,7.2651,7.2843,65047,0
2012-05-04,7.2347,7.264,7.0217,7.1283,74358,0
2012-05-07,7.0896,7.4093,7.0896,7.3897,50778,0
2012-05-08,7.3122,7.7,7.2446,7.6413,47482,0
2012-05-09,7.5171,7.7501,7.5171,7.6626,59835,0
2012-05-10,7.7303,7.7501,7.527,7.6528,35607,0
2012-05-11,7.5543,7.6028,7.3607,7.4382,40328,0
2012-05-14,7.3122,7.5156,7.2737,7.2833,30917,0
2012-05-15,7.2737,7.5543,7.2737,7.3607,42187,0
2012-05-16,7.4285,7.6028,7.3415,7.4093,95157,0
2012-05-17,7.5059,7.5059,7.2737,7.3122,35798,0
2012-05-18,7.2927,7.4575,7.2249,7.3219,54691,0
2012-05-21,7.3316,7.3801,7.2446,7.3316,44840,0
2012-05-22,7.3219,7.4479,7.2541,7.3122,71754,0
2012-05-23,7.1959,7.3994,7.1183,7.3607,74358,0
2012-05-24,7.3219,7.3512,7.0798,7.2833,55731,0
2012-05-25,7.2651,7.2939,7.0322,7.0807,57472,0
2012-05-29,7.1769,7.2446,7.0217,7.0509,57447,0
2012-05-30,7.0217,7.1088,6.8571,6.9345,62235,0
2012-05-31,6.9255,7.1001,6.7606,7.0129,83327,0
2012-06-01,6.8092,6.9838,6.6636,6.6636,121394,0
2012-06-04,6.7118,6.7118,6.5473,6.6633,55442,0
2012-06-05,6.6055,6.7896,6.4889,6.5085,37815,0
2012-06-06,6.5571,6.6055,6.4889,6.5859,38099,0
2012-06-07,6.6831,6.6831,6.4889,6.518,73556,0
2012-06-08,6.4794,6.6055,6.46,6.5667,49893,0
2012-06-11,6.6152,6.6152,6.3824,6.4017,75330,0
2012-06-12,6.4501,6.5277,6.3824,6.4794,56815,0
2012-06-13,6.46,6.5277,6.3534,6.4017,73231,0
2012-06-14,6.3824,6.6248,6.3534,6.5957,87708,0
2012-06-15,6.5765,6.7896,6.5277,6.7412,118722,0
2012-06-18,6.7122,6.7896,6.6055,6.6733,65412,0
2012-06-19,6.6927,6.7995,6.6444,6.7506,96545,0
2012-06-20,6.7317,6.7802,6.6831,6.7317,31479,0
2012-06-21,6.7412,6.7412,6.46,6.5085,40102,0
2012-06-22,6.5859,6.7412,6.5859,6.7412,256989,0
2012-06-25,6.6055,6.6831,6.5859,6.6636,30043,0
2012-06-26,6.6927,6.7317,6.6152,6.722,18177,0
2012-06-27,6.7412,6.8671,6.5474,6.7896,120888,0
2012-06-28,6.7317,6.8188,6.5474,6.6539,23900,0
2012-06-29,6.7896,6.9838,6.6927,6.9352,80562,0
2012-07-02,6.9933,7.1392,6.8964,7.1392,69407,0
2012-07-03,7.1193,7.4104,7.1001,7.4104,28916,0
2012-07-05,7.3621,7.3621,7.0905,7.1001,20552,0
2012-07-06,7.0031,7.4008,6.9061,7.2164,37449,0
2012-07-09,7.1779,7.3523,7.1485,7.2749,36181,0
2012-07-10,7.3134,7.4104,7.2458,7.2749,46994,0
2012-07-11,7.2843,7.3911,7.2553,7.3716,50454,0
2012-07-12,7.2939,7.6726,7.2749,7.4978,76088,0
2012-07-13,7.5656,7.6238,7.459,7.6143,69210,0
2012-07-16,7.6045,7.6431,7.5462,7.6045,31031,0
2012-07-17,7.6238,7.6726,7.4978,7.5949,68375,0
2012-07-18,7.6143,7.692,7.5755,7.6821,75393,0
2012-07-19,7.6821,7.6821,7.4689,7.4882,41831,0
2012-07-20,7.43,7.4689,7.4202,7.4202,38748,0
2012-07-23,7.2749,7.4493,7.197,7.197,46237,0
2012-07-24,7.2553,7.2553,7.0518,7.1001,36509,0
2012-07-25,7.1874,7.3329,7.0807,7.1193,35911,0
2012-07-26,7.2458,7.3232,7.1098,7.2553,61347,0
2012-07-27,7.3232,8.0121,7.2749,7.7984,122184,0
2012-07-30,7.7695,7.876,7.6045,7.6238,33586,0
2012-07-31,7.5852,7.7112,7.4978,7.5171,28558,0
2012-08-01,7.5656,7.6336,7.3911,7.3911,87862,0
2012-08-02,7.3621,7.5366,7.3621,7.4689,34920,0
2012-08-03,7.5656,8.0216,7.5366,7.847,77758,0
2012-08-06,7.8081,8.0121,7.7792,7.9828,96877,0
2012-08-07,8.0409,8.1379,8.0409,8.0799,82189,0
2012-08-08,8.0023,8.0023,7.9147,7.9828,26912,0
2012-08-09,7.9536,7.9632,7.7017,7.7599,43374,0
2012-08-10,7.7599,7.7792,7.6626,7.6726,78626,0
2012-08-13,7.6821,7.7303,7.5656,7.6431,24655,0
2012-08-14,7.6821,7.7403,7.4689,7.5075,35917,0
2012-08-15,7.4689,7.6143,7.4689,7.556,19426,0
2012-08-16,7.5656,7.6626,7.4978,7.6431,26606,0
2012-08-17,7.6336,7.8857,7.573,7.8857,46150,0
2012-08-20,7.876,7.9246,7.7502,7.8857,16613,0
2012-08-21,7.9147,8.0506,7.7599,7.9441,54672,0
2012-08-22,7.8664,7.9344,7.7984,7.8178,9565,0
2012-08-23,7.7792,7.876,7.7599,7.8372,21376,0
2012-08-24,7.7792,7.9441,7.7112,7.8567,18630,0
2012-08-27,7.876,8.0023,7.7792,7.973,16485,0
2012-08-28,7.9344,8.0409,7.8278,7.9536,33154,0
2012-08-29,7.9246,8.0409,7.9053,7.973,26684,0
2012-08-30,7.9344,7.9441,7.8178,7.8178,24211,0
2012-08-31,7.9147,7.9925,7.8033,7.9344,39150,0
2012-09-04,7.9053,8.0023,7.7984,7.876,65419,0
2012-09-05,7.9344,7.9828,7.8617,7.973,49799,0
2012-09-06,8.0216,8.0506,7.9632,8.0506,57513,0
2012-09-07,8.0896,8.0943,7.876,7.9632,38175,0
2012-09-10,7.9925,8.1099,7.7599,7.8857,53503,0
2012-09-11,7.8664,8.0313,7.8278,7.9828,25158,0
2012-09-12,7.9828,8.041,7.8663,7.9925,21571,0
2012-09-13,7.9146,8.449,7.7982,8.2838,73517,0
2012-09-14,8.3033,8.3808,8.041,8.2644,92473,0
2012-09-17,8.2353,8.5169,7.9246,8.4974,44896,0
2012-09-18,8.4684,8.7102,8.3226,8.6627,40980,0
2012-09-19,8.7208,8.8763,8.5849,8.7014,41854,0
2012-09-20,8.6431,8.7111,8.4588,8.6627,18235,0
2012-09-21,8.9538,8.9538,8.6725,8.7305,113318,0
2012-09-24,8.7111,8.7499,8.5557,8.6235,53833,0
2012-09-25,8.6917,8.7596,8.4782,8.6139,70588,0
2012-09-26,8.6333,8.7305,8.449,8.682,44064,0
2012-09-27,8.5364,8.7405,8.4974,8.7208,60201,0
2012-09-28,8.6431,8.7405,8.5752,8.6627,34085,0
2012-10-01,8.682,8.7405,8.5948,8.6333,36664,0
2012-10-02,8.6725,8.789,8.5849,8.7793,132380,0
2012-10-03,8.789,8.8372,8.6333,8.6627,64697,0
2012-10-04,8.7305,8.7793,8.7014,8.7405,49604,0
2012-10-05,8.7499,8.8859,8.5858,8.6725,60701,0
2012-10-08,8.6529,8.8082,8.5461,8.6431,18695,0
2012-10-09,8.6431,8.6431,8.3517,8.449,70531,0
2012-10-10,8.4588,8.6627,8.3808,8.6529,27752,0
2012-10-11,8.7405,8.7405,8.6529,8.7014,10818,0
2012-10-12,8.682,8.682,8.3808,8.4588,19771,0
2012-10-15,8.6044,8.7305,8.4588,8.7208,24981,0
2012-10-16,8.7405,8.7405,8.5557,8.6627,39853,0
2012-10-17,8.5849,8.7111,8.5471,8.7014,7061,0
2012-10-18,8.7208,8.7208,8.4588,8.4974,34560,0
2012-10-19,8.4003,8.4003,7.9536,8.1577,87332,0
2012-10-22,8.1671,8.3715,8.1275,8.3517,15162,0
2012-10-23,8.274,8.2936,8.0217,8.2063,36968,0
2012-10-24,8.274,8.449,8.1381,8.3517,27661,0
2012-10-25,8.4782,8.6139,8.2158,8.6139,21295,0
2012-10-26,8.5849,8.5948,8.2838,8.4588,15328,0
2012-10-31,8.4782,8.5364,8.2548,8.4195,19644,0
2012-11-01,8.449,8.449,8.2838,8.3226,100943,0
2012-11-02,8.3517,8.3517,7.8663,8.0603,74092,0
2012-11-05,8.0314,8.0897,7.8663,7.9146,39867,0
2012-11-06,7.9632,8.1867,7.8276,8.1577,76755,0
2012-11-07,8.0216,8.0314,7.6234,7.6427,170095,0
2012-11-08,7.7109,7.7109,7.5944,7.6139,71703,0
2012-11-09,7.6139,7.6622,7.4293,7.4683,26420,0
2012-11-12,7.5166,7.5166,7.235,7.4973,15003,0
2012-11-13,7.3904,7.4876,7.2643,7.4001,31953,0
2012-11-14,7.4001,7.4001,7.1282,7.1574,44922,0
2012-11-15,7.1381,7.2154,7.0213,7.0408,54969,0
2012-11-16,7.0019,7.177,6.798,7.0506,76611,0
2012-11-19,7.0506,7.2931,7.0506,7.2643,56164,0
2012-11-20,7.2252,7.4098,7.1282,7.3904,29662,0
2012-11-21,7.3904,7.5264,7.3613,7.4973,11316,0
2012-11-23,7.5166,7.536,7.4001,7.5166,17550,0
2012-11-26,7.4779,7.5651,7.3613,7.5555,65070,0
2012-11-27,7.5651,7.73,7.5651,7.6234,24497,0
2012-11-28,6.798,7.7109,6.798,7.6524,8366,0
2012-11-29,7.7982,7.8759,7.536,7.575,44030,0
2012-11-30,7.6139,7.7109,7.5264,7.6332,47901,0
2012-12-03,7.7204,7.9343,7.6234,7.9052,16491,0
2012-12-04,7.9246,7.973,7.6622,7.8856,46269,0
2012-12-05,7.9441,7.973,7.8176,7.9052,20346,0
2012-12-06,7.8565,7.9246,7.7789,7.8954,61316,0
2012-12-07,7.9632,7.9632,7.8176,7.8856,41152,0
2012-12-10,7.9246,7.9246,7.7789,7.8565,97052,0
2012-12-11,7.9441,7.9441,7.8176,7.8759,65150,0
2012-12-12,7.8176,7.9052,7.74,7.7789,60450,0
2012-12-13,7.7597,7.8176,7.725,7.8176,58294,0
2012-12-14,7.7692,7.8176,7.6332,7.6622,65880,0
2012-12-17,7.7692,7.837,7.6524,7.7692,59165,0
2012-12-18,7.74,7.9925,7.73,7.9925,58974,0
2012-12-19,7.9146,8.1577,7.9146,8.1478,31574,0
2012-12-20,8.1284,8.274,8.0121,8.2063,40038,0
2012-12-21,8.2353,8.274,8.0507,8.2254,157096,0
2012-12-24,7.973,8.1867,7.973,8.1188,7358,0
2012-12-26,8.08,8.1188,7.9925,8.0121,26164,0
2012-12-27,8.041,8.041,7.7109,7.9441,30756,0
2012-12-28,7.9146,7.9536,7.73,7.837,25573,0
2012-12-31,7.8663,8.3033,7.8663,8.2838,41184,0
2013-01-02,8.449,8.4878,8.2063,8.4588,192998,0
2013-01-03,8.449,8.4878,8.2644,8.3905,30466,0
2013-01-04,8.4684,8.4684,8.2936,8.4195,41257,0
2013-01-07,8.3616,8.4974,8.2838,8.4392,32237,0
2013-01-08,8.4684,8.5169,8.2936,8.3808,46343,0
2013-01-09,8.4295,8.5267,8.3033,8.4782,34526,0
2013-01-10,8.4974,8.5461,8.0897,8.5267,52394,0
2013-01-11,8.5655,8.5948,8.3715,8.5849,49903,0
2013-01-14,8.6235,8.6431,8.4974,8.5267,35527,0
2013-01-15,8.4974,8.5849,8.4392,8.5752,59386,0
2013-01-16,8.5461,8.5948,8.3226,8.3905,105365,0
2013-01-17,8.4195,8.6235,8.4003,8.6235,174789,0
2013-01-18,8.5849,8.6431,8.5169,8.6044,48387,0
2013-01-22,8.6725,8.7208,8.5655,8.682,49074,0
2013-01-23,8.7014,8.7014,8.1478,8.3905,79968,0
2013-01-24,8.3808,8.4782,8.3033,8.3905,20235,0
2013-01-25,8.4295,8.4295,8.313,8.4003,18641,0
2013-01-28,8.4102,8.4974,8.313,8.4974,44178,0
2013-01-29,8.449,8.5948,8.2548,8.5849,58891,0
2013-01-30,8.5752,8.5948,8.2838,8.3808,25283,0
2013-01-31,8.3808,8.6235,8.2716,8.5948,49336,0
2013-02-01,8.6139,8.7208,8.5948,8.7014,57347,0
2013-02-04,8.5948,8.6431,8.3905,8.4102,40780,0
2013-02-05,8.449,8.5267,8.3808,8.4195,55214,0
2013-02-06,8.3808,8.5364,8.3226,8.5169,22893,0
2013-02-07,8.5267,8.6333,8.4295,8.4684,20127,0
2013-02-08,8.4974,8.5557,8.3626,8.4588,32833,0
2013-02-11,8.4974,8.5948,8.4588,8.5071,21183,0
2013-02-12,8.5267,8.6529,8.4588,8.5655,21048,0
2013-02-13,8.5655,8.5655,8.3808,8.449,15866,0
2013-02-14,8.4392,8.6139,8.3905,8.4102,12867,0
2013-02-15,8.449,8.449,8.2063,8.2353,47534,0
2013-02-19,8.2838,8.449,8.2838,8.449,32302,0
2013-02-20,8.4392,8.4782,8.1478,8.274,73783,0
2013-02-21,8.274,8.3226,8.2063,8.2644,14778,0
2013-02-22,8.3226,8.5849,8.2936,8.5752,32308,0
2013-02-25,8.5948,8.5948,8.2644,8.2936,58207,0
2013-02-26,8.3517,8.449,8.3326,8.3905,16766,0
2013-02-27,8.4003,8.449,8.3326,8.3808,22766,0
2013-02-28,8.3226,8.3616,8.177,8.2254,19582,0
2013-03-01,8.0993,8.4003,8.0993,8.3033,22037,0
2013-03-04,8.3033,8.4102,8.2353,8.2548,18877,0
2013-03-05,8.3326,8.4588,8.3326,8.4295,41073,0
2013-03-06,8.4295,8.449,8.3808,8.449,6764,0
2013-03-07,8.4195,8.4878,8.3621,8.4878,24106,0
2013-03-08,8.5849,8.5849,8.4295,8.5071,23080,0
2013-03-11,8.449,8.4588,8.3715,8.4295,10976,0
2013-03-12,8.4295,8.4295,8.2548,8.3226,14701,0
2013-03-13,8.2838,8.3422,8.1768,8.2838,20567,0
2013-03-14,8.313,8.5269,8.313,8.4296,33998,0
2013-03-15,8.4492,8.4976,8.245,8.3033,175949,0
2013-03-18,8.1669,8.4393,8.1669,8.3616,57235,0
2013-03-19,8.3716,8.5073,8.313,8.3716,21826,0
2013-03-20,8.3906,8.5367,8.3326,8.5073,15028,0
2013-03-21,8.4103,8.459,8.2644,8.3809,29364,0
2013-03-22,8.4393,8.459,8.3326,8.4393,5279,0
2013-03-25,8.3809,8.5464,8.3518,8.5464,17885,0
2013-03-26,8.5367,8.5755,8.3326,8.459,17668,0
2013-03-27,8.3809,8.4196,8.2157,8.3616,20138,0
2013-03-28,8.4393,8.4393,8.3326,8.3422,51232,0
2013-04-01,8.3906,8.459,7.8852,8.0894,42376,0
2013-04-02,8.1186,8.2643,7.5935,7.7782,63797,0
2013-04-03,7.6811,7.8852,7.6811,7.759,40793,0
2013-04-04,7.7491,7.8559,7.7491,7.8364,14838,0
2013-04-05,7.7102,8.0504,7.6615,7.8754,16334,0
2013-04-08,7.9338,7.9629,7.7977,7.9436,15275,0
2013-04-09,7.9921,8.0504,7.7685,7.8462,19794,0
2013-04-10,7.9824,8.2157,7.9338,8.1669,23087,0
2013-04-11,8.1282,8.2936,8.0894,8.1669,6873,0
2013-04-12,8.0894,8.245,8.0699,8.1669,13357,0
2013-04-15,8.0504,8.0504,7.5254,7.5839,73893,0
2013-04-16,7.6518,7.7977,7.5741,7.7008,37350,0
2013-04-17,7.6714,7.6714,7.224,7.3505,55904,0
2013-04-18,7.3408,7.4963,7.1756,7.2825,28009,0
2013-04-19,7.2727,7.4769,7.2631,7.4282,32100,0
2013-04-22,7.4282,7.4476,7.1756,7.4089,44278,0
2013-04-23,7.6419,8.1669,7.5448,8.1282,59136,0
2013-04-24,8.1379,8.2062,8.0212,8.099,43448,0
2013-04-25,7.9348,8.2062,7.9348,8.0019,34351,0
2013-04-26,7.9921,8.031,7.6518,7.788,31595,0
2013-04-29,7.8462,8.0504,7.7685,7.9824,20434,0
2013-04-30,7.9436,8.1186,7.9142,8.0894,23625,0
2013-05-01,8.031,8.0797,7.5741,7.6908,114151,0
2013-05-02,7.759,7.9629,7.7197,7.827,41326,0
2013-05-03,7.9726,8.1379,7.817,7.9338,32222,0
2013-05-06,8.0212,8.1669,7.9338,8.1669,34687,0
2013-05-07,7.9726,8.245,7.9726,8.245,23405,0
2013-05-08,8.2157,8.3616,8.1669,8.3422,23753,0
2013-05-09,8.3517,8.3517,8.2499,8.2547,20151,0
2013-05-10,8.2936,8.3517,8.2547,8.3033,9792,0
2013-05-13,8.2643,8.3226,8.1379,8.2643,23540,0
2013-05-14,8.313,8.5073,8.2547,8.4783,29491,0
2013-05-15,8.4492,8.4976,8.4103,8.4783,44798,0
2013-05-16,8.459,8.488,8.3906,8.4393,11350,0
2013-05-17,8.5073,8.5073,8.4004,8.459,49797,0
2013-05-20,8.4004,8.5367,8.4004,8.5367,28540,0
2013-05-21,8.5269,8.5367,8.3716,8.5367,10896,0
2013-05-22,8.5171,8.5755,8.3716,8.4783,30547,0
2013-05-23,8.4103,8.556,8.3616,8.488,18330,0
2013-05-24,8.4492,8.6533,8.4492,8.4686,50793,0
2013-05-28,8.5073,8.6047,8.3616,8.5073,61196,0
2013-05-29,8.459,8.556,8.3906,8.4686,20826,0
2013-05-30,8.4686,8.5171,8.4004,8.4783,71422,0
2013-05-31,8.389,8.5353,8.243,8.3404,44163,0
2013-06-03,8.4492,8.8378,8.3033,8.7798,159486,0
2013-06-04,8.6921,8.8475,8.6631,8.7409,36971,0
2013-06-05,8.7601,8.8378,8.6631,8.6631,29734,0
2013-06-06,8.6921,9.0518,8.5951,8.9448,55155,0
2013-06-07,9.0421,9.1298,8.8088,8.8574,43711,0
2013-06-10,8.8475,8.8672,8.8378,8.8475,25984,0
2013-06-11,8.7019,8.8186,8.6435,8.7019,23224,0
2013-06-12,8.7504,8.7504,8.439,8.4781,20785,0
2013-06-13,8.5071,8.7602,8.4489,8.7504,24341,0
2013-06-14,8.7409,8.7409,8.595,8.6142,11992,0
2013-06-17,8.731,8.731,8.3418,8.5558,11319,0
2013-06-18,8.595,8.7896,8.4193,8.731,34447,0
2013-06-19,8.6434,8.6434,8.4878,8.4974,16321,0
2013-06-20,8.4683,8.6046,8.2734,8.3513,34672,0
2013-06-21,8.3712,8.5656,8.2833,8.5071,105417,0
2013-06-24,8.41,8.5169,8.41,8.4293,52201,0
2013-06-25,8.3805,8.4489,8.2833,8.3612,124206,0
2013-06-26,8.4683,8.4683,8.2734,8.2931,38144,0
2013-06-27,8.3805,8.3805,8.3126,8.3513,312653,0
2013-06-28,8.3322,8.4878,8.2833,8.4489,343407,0
2013-07-01,8.4489,8.7019,8.439,8.5267,129658,0
2013-07-02,8.5169,8.5754,8.439,8.5656,145919,0
2013-07-03,8.5169,8.6434,8.5071,8.585,180459,0
2013-07-05,8.731,8.8674,8.6921,8.8575,98315,0
2013-07-08,8.8575,8.9065,8.7799,8.8187,60105,0
2013-07-09,8.8575,8.9065,8.8284,8.8575,43483,0
2013-07-10,8.8575,9.0036,8.7602,8.9842,95081,0
2013-07-11,8.7602,9.2081,8.7213,9.1593,289825,0
2013-07-12,9.169,9.4909,9.169,9.4235,44351,0
2013-07-15,9.4613,9.811,9.3747,9.684,150300,0
2013-07-16,9.693,9.733,9.567,9.693,121785,0
2013-07-17,9.783,9.889,9.636,9.801,137544,0
2013-07-18,9.869,10.075,9.869,9.948,45110,0
2013-07-19,9.928,9.958,9.821,9.85,47672,0
2013-07-22,9.783,9.84,9.713,9.743,156464,0
2013-07-23,9.646,9.646,9.2664,9.3353,193136,0
2013-07-24,9.3061,9.4046,9.0036,9.2179,471641,0
2013-07-25,9.2275,9.684,9.14,9.4235,135832,0
2013-07-26,9.3061,9.3653,9.2081,9.2664,43384,0
2013-07-29,9.2471,9.3653,9.0522,9.14,102042,0
2013-07-30,9.169,10.016,9.169,9.666,234066,0
2013-07-31,9.733,9.831,9.596,9.596,99892,0
2013-08-01,9.791,9.968,9.723,9.948,90343,0
2013-08-02,9.909,9.928,9.763,9.84,62287,0
2013-08-05,9.733,10.016,9.733,10.016,31102,0
2013-08-06,10.026,10.113,9.987,10.084,60852,0
2013-08-07,10.045,10.143,9.889,9.997,77638,0
2013-08-08,10.065,10.113,9.987,10.084,27473,0
2013-08-09,10.016,10.026,9.923,9.978,37754,0
2013-08-12,9.899,10.065,9.821,9.948,49156,0
2013-08-13,9.987,9.987,9.763,9.889,15867,0
2013-08-14,9.899,9.928,9.86,9.869,21049,0
2013-08-15,9.791,9.811,9.481,9.576,36257,0
2013-08-16,9.509,9.616,9.4046,9.4613,35322,0
2013-08-19,9.4419,9.4419,9.1885,9.2471,42659,0
2013-08-20,9.2372,9.4909,9.2372,9.4518,31650,0
2013-08-21,9.4713,9.684,9.2275,9.3747,38288,0
2013-08-22,9.4235,9.4909,9.1496,9.4419,28523,0
2013-08-23,9.4518,9.519,9.2081,9.3353,26262,0
2013-08-26,9.3353,9.509,9.1789,9.1982,27390,0
2013-08-27,9.0813,9.2275,8.7409,8.8772,65494,0
2013-08-28,8.8674,9.0522,8.7602,9.0425,46487,0
2013-08-29,9.0134,9.14,8.9451,8.9743,18669,0
2013-08-30,8.9353,8.9353,8.6336,8.9065,67671,0
2013-09-03,9.0807,9.1103,8.8468,8.9156,39655,0
2013-09-04,8.9057,9.188,8.8568,9.1394,37380,0
2013-09-05,9.0906,9.0906,8.9156,8.9443,14330,0
2013-09-06,9.0226,9.3353,8.769,9.0613,45087,0
2013-09-09,9.0912,9.3151,9.0813,9.2958,48099,0
2013-09-10,9.3553,9.723,9.3452,9.656,70384,0
2013-09-11,9.616,9.801,9.4313,9.4313,106112,0
2013-09-12,9.558,9.558,9.3553,9.3846,21218,0
2013-09-13,9.4225,9.4603,9.3251,9.3846,20674,0
2013-09-16,9.558,9.558,9.188,9.276,25396,0
2013-09-17,9.2958,9.4899,9.2076,9.4603,33568,0
2013-09-18,9.4508,9.538,9.4133,9.4989,34670,0
2013-09-19,9.4989,9.4989,9.2466,9.4046,26778,0
2013-09-20,9.4508,9.636,9.2958,9.4046,114157,0
2013-09-23,9.3747,9.693,9.2958,9.586,42121,0
2013-09-24,9.596,9.841,9.4225,9.753,49264,0
2013-09-25,9.783,9.88,9.509,9.509,54237,0
2013-09-26,9.567,9.576,9.3747,9.519,27096,0
2013-09-27,9.4225,9.4899,9.3944,9.4133,12654,0
2013-09-30,9.3251,9.4603,9.2368,9.4313,68177,0
2013-10-01,9.4046,9.4899,9.2859,9.4508,20207,0
2013-10-02,9.3747,9.3846,9.0325,9.1298,41360,0
2013-10-03,9.0127,9.2076,8.964,9.1491,34178,0
2013-10-04,9.1199,9.2466,8.9345,9.0325,47211,0
2013-10-07,8.925,9.0906,8.925,9.003,31199,0
2013-10-08,8.9834,9.1005,8.925,8.9834,38898,0
2013-10-09,9.003,9.3353,8.9934,9.1491,56551,0
2013-10-10,9.276,9.548,9.276,9.4899,46525,0
2013-10-11,9.4313,9.91,9.4175,9.841,53404,0
2013-10-14,9.783,9.87,9.606,9.713,74021,0
2013-10-15,9.733,9.821,9.548,9.656,46416,0
2013-10-16,9.733,9.743,9.528,9.596,34006,0
2013-10-17,9.596,9.841,9.586,9.811,35305,0
2013-10-18,9.958,10.113,9.743,9.987,80258,0
2013-10-21,9.978,10.113,9.87,9.9,48236,0
2013-10-22,9.938,9.938,9.606,9.703,35305,0
2013-10-23,9.626,9.791,9.4703,9.606,29146,0
2013-10-24,9.666,9.801,9.538,9.733,15703,0
2013-10-25,9.763,10.143,9.616,10.075,42387,0
2013-10-28,10.093,10.299,9.89,10.24,30380,0
2013-10-29,10.27,10.27,9.919,10.026,26377,0
2013-10-30,9.987,10.045,9.753,9.948,28122,0
2013-10-31,9.948,9.948,9.596,9.606,59702,0
2013-11-01,9.576,10.162,9.4508,9.87,107250,0
2013-11-04,9.89,9.938,9.743,9.88,42534,0
2013-11-05,9.841,9.997,9.841,9.938,116077,0
2013-11-06,9.987,10.23,9.89,10.143,46598,0
2013-11-07,10.182,10.21,9.978,10.016,23401,0
2013-11-08,10.016,10.523,10.016,10.464,354904,0
2013-11-11,10.426,10.426,10.289,10.328,51726,0
2013-11-12,10.308,10.398,10.22,10.348,16112,0
2013-11-13,10.289,10.445,10.26,10.426,19186,0
2013-11-14,10.445,10.445,10.28,10.348,57884,0
2013-11-15,10.328,10.494,10.289,10.388,37359,0
2013-11-18,10.435,10.503,10.22,10.289,119463,0
2013-11-19,10.27,10.474,10.24,10.318,25178,0
2013-11-20,10.398,10.426,10.289,10.328,39924,0
2013-11-21,10.416,10.474,10.308,10.416,59734,0
2013-11-22,10.455,10.464,10.289,10.435,83954,0
2013-11-25,10.378,10.513,10.378,10.426,79540,0
2013-11-26,10.378,10.474,10.328,10.378,82823,0
2013-11-27,10.388,10.388,10.318,10.368,93807,0
2013-11-29,10.435,10.435,10.23,10.289,57672,0
2013-12-02,10.28,10.435,10.133,10.25,42591,0
2013-12-03,10.25,10.378,10.075,10.22,34998,0
2013-12-04,10.192,10.318,10.045,10.055,30584,0
2013-12-05,10.065,10.103,9.89,9.958,25247,0
2013-12-06,10.093,10.358,9.978,10.299,54398,0
2013-12-09,10.358,10.388,10.007,10.036,35818,0
2013-12-10,9.987,9.987,9.656,9.783,47622,0
2013-12-11,9.811,9.811,9.666,9.723,39372,0
2013-12-12,9.703,10.046,9.703,9.979,33125,0
2013-12-13,9.998,10.133,9.88,10.046,35783,0
2013-12-16,10.066,10.289,9.939,10.2,24094,0
2013-12-17,10.23,10.23,9.939,9.988,12217,0
2013-12-18,9.949,10.24,9.89,10.23,36807,0
2013-12-19,10.182,10.24,9.88,9.959,22558,0
2013-12-20,10.027,10.289,10.027,10.24,229067,0
2013-12-23,10.24,10.27,10.133,10.22,45523,0
2013-12-24,10.24,10.27,10.23,10.27,20916,0
2013-12-26,10.24,10.27,10.093,10.123,30554,0
2013-12-27,10.182,10.24,10.093,10.2,26351,0
2013-12-30,10.162,10.23,10.093,10.172,35066,0
2013-12-31,10.2,10.24,9.646,9.9,93711,0
2014-01-02,9.821,10.017,9.723,9.9,48085,0
2014-01-03,9.89,10.008,9.743,9.801,46783,0
2014-01-06,9.821,9.831,9.684,9.791,56392,0
2014-01-07,9.811,9.979,9.743,9.929,47267,0
2014-01-08,9.949,10.084,9.753,9.851,23788,0
2014-01-09,9.861,9.9,9.656,9.773,40296,0
2014-01-10,9.791,9.861,9.626,9.831,42756,0
2014-01-13,9.763,9.959,9.733,9.949,49113,0
2014-01-14,9.969,10.153,9.821,10.133,33629,0
2014-01-15,10.123,10.2,9.998,10.046,35783,0
2014-01-16,10.037,10.037,9.841,9.979,49672,0
2014-01-17,9.939,10.008,9.753,9.831,42140,0
2014-01-21,10.046,10.076,9.831,10.066,34348,0
2014-01-22,10.066,10.143,9.959,10.133,95351,0
2014-01-23,10.056,10.056,9.87,9.87,28402,0
2014-01-24,9.792,9.88,9.758,9.831,62228,0
2014-01-27,9.89,9.89,9.753,9.753,34143,0
2014-01-28,9.753,9.811,9.753,9.783,74227,0
2014-01-29,9.753,9.821,9.723,9.753,55879,0
2014-01-30,9.979,11.363,9.979,10.971,1003878,0
2014-01-31,10.747,10.896,10.641,10.727,119830,0
2014-02-03,10.737,10.816,10.378,10.524,109205,0
2014-02-04,10.465,10.632,10.388,10.544,56420,0
2014-02-05,10.544,10.704,10.398,10.416,63792,0
2014-02-06,10.407,10.613,10.388,10.554,77692,0
2014-02-07,10.554,10.676,10.436,10.613,83864,0
2014-02-10,10.613,10.672,10.407,10.475,111819,0
2014-02-11,10.504,10.618,10.328,10.348,125046,0
2014-02-12,10.388,10.456,10.22,10.24,69962,0
2014-02-13,10.24,10.368,10.23,10.338,71076,0
2014-02-14,10.348,10.475,10.24,10.426,50462,0
2014-02-18,10.388,10.7,10.388,10.603,251277,0
2014-02-19,10.584,10.584,10.368,10.398,84544,0
2014-02-20,10.436,10.593,10.358,10.524,62608,0
2014-02-21,10.534,10.682,10.495,10.544,96288,0
2014-02-24,10.534,10.737,10.534,10.584,66641,0
2014-02-25,10.534,10.603,10.514,10.544,62304,0
2014-02-26,10.475,10.727,10.475,10.603,98416,0
2014-02-27,10.564,10.632,10.534,10.622,78494,0
2014-02-28,10.622,10.961,10.584,10.661,132287,0
2014-03-03,10.584,10.672,10.485,10.544,83727,0
2014-03-04,10.632,10.905,10.622,10.727,156509,0
2014-03-05,10.682,10.767,10.584,10.672,71067,0
2014-03-06,10.709,10.776,10.622,10.747,42054,0
2014-03-07,10.776,10.971,10.672,10.7,103637,0
2014-03-10,10.632,10.826,10.632,10.767,52379,0
2014-03-11,10.786,10.786,10.534,10.603,37319,0
2014-03-12,10.544,10.672,10.534,10.662,189448,0
2014-03-13,10.7,10.709,10.544,10.69,102587,0
2014-03-14,10.622,10.776,10.581,10.632,42163,0
2014-03-17,10.709,10.786,10.622,10.642,24575,0
2014-03-18,10.672,10.69,10.593,10.682,57066,0
2014-03-19,10.652,10.652,10.495,10.534,117346,0
2014-03-20,10.544,10.796,10.544,10.796,112837,0
2014-03-21,10.652,10.826,10.554,10.584,199237,0
2014-03-24,10.613,10.642,10.534,10.574,94316,0
2014-03-25,10.642,10.826,10.564,10.826,60458,0
2014-03-26,10.866,10.866,10.544,10.554,86559,0
2014-03-27,10.544,10.593,10.407,10.554,97426,0
2014-03-28,10.544,10.718,10.416,10.456,66356,0
2014-03-31,10.534,10.737,10.534,10.662,146439,0
2014-04-01,10.622,10.69,10.622,10.69,123038,0
2014-04-02,10.69,10.932,10.655,10.922,126799,0
2014-04-03,10.913,10.913,10.672,10.737,50020,0
2014-04-04,10.747,10.816,10.475,10.554,194550,0
2014-04-07,10.564,10.652,10.416,10.574,64812,0
2014-04-08,10.544,10.672,10.504,10.593,91477,0
2014-04-09,10.622,10.622,10.446,10.574,70508,0
2014-04-10,10.554,10.554,10.299,10.456,105311,0
2014-04-11,10.359,10.483,10.299,10.368,100318,0
2014-04-14,10.495,10.584,10.368,10.534,80458,0
2014-04-15,10.544,10.544,10.318,10.446,60187,0
2014-04-16,10.388,10.534,10.378,10.534,69786,0
2014-04-17,10.514,10.564,10.368,10.534,39746,0
2014-04-21,10.504,10.564,10.436,10.554,270716,0
2014-04-22,10.524,10.593,10.456,10.514,140533,0
2014-04-23,10.48,10.672,10.358,10.398,142667,0
2014-04-24,10.475,10.544,10.436,10.495,265543,0
2014-04-25,10.408,10.529,10.407,10.475,126643,0
2014-04-28,10.564,10.682,10.388,10.524,106586,0
2014-04-29,10.613,10.727,10.495,10.504,72576,0
2014-04-30,10.495,10.796,10.446,10.709,154565,0
2014-05-01,10.672,10.709,10.416,10.495,152091,0
2014-05-02,10.495,10.652,10.465,10.514,85162,0
2014-05-05,10.465,10.514,10.446,10.456,100924,0
2014-05-06,10.407,10.504,10.2,10.2,232277,0
2014-05-07,10.2,10.299,10.103,10.299,180076,0
2014-05-08,10.299,10.299,10.036,10.093,283532,0
2014-05-09,10.055,10.318,10.055,10.318,301717,0
2014-05-12,10.358,10.622,10.358,10.495,157174,0
2014-05-13,10.495,10.495,10.2,10.299,181648,0
2014-05-14,10.338,10.358,10.153,10.21,143712,0
2014-05-15,10.192,10.21,10.036,10.093,138772,0
2014-05-16,10.065,10.2,10.055,10.192,319594,0
2014-05-19,10.192,10.358,10.162,10.245,110821,0
2014-05-20,10.23,10.407,10.123,10.299,413180,0
2014-05-21,10.358,10.456,10.172,10.388,94665,0
2014-05-22,10.358,10.378,10.192,10.24,561575,0
2014-05-23,10.26,10.299,10.153,10.23,364425,0
2014-05-27,10.23,10.554,10.091,10.426,133800,0
2014-05-28,10.398,10.436,10.28,10.368,55375,0
2014-05-29,10.398,10.398,10.27,10.308,121655,0
2014-05-30,10.348,10.436,10.25,10.368,160963,0
2014-06-02,10.388,10.564,10.22,10.436,80995,0
2014-06-03,10.436,10.574,10.388,10.426,139255,0
2014-06-04,10.378,10.446,10.358,10.436,78788,0
2014-06-05,10.446,10.544,10.368,10.495,136303,0
2014-06-06,10.554,10.69,10.456,10.554,116505,0
2014-06-09,10.534,10.705,10.499,10.7,113279,0
2014-06-10,10.737,11.266,10.652,11.246,708654,0
2014-06-11,11.236,11.306,11.139,11.276,209508,0
2014-06-12,11.286,11.335,11.236,11.316,127531,0
2014-06-13,11.335,11.335,11.157,11.196,228376,0
2014-06-16,11.325,11.325,11.167,11.216,210333,0
2014-06-17,11.177,11.236,10.886,10.905,230818,0
2014-06-18,10.896,11.089,10.856,11.07,159011,0
2014-06-19,11.04,11.138,10.951,11.089,223554,0
2014-06-20,11.089,11.124,11.001,11.079,708745,0
2014-06-23,10.971,11.206,10.971,11.031,277229,0
2014-06-24,10.991,11.206,10.841,10.896,739373,0
2014-06-25,10.816,10.951,10.737,10.905,1723907,0
2014-06-26,10.941,10.941,10.737,10.836,426420,0
2014-06-27,10.767,10.932,10.728,10.806,1297323,0
2014-06-30,10.806,10.961,10.727,10.941,146543,0
2014-07-01,10.941,11.236,10.905,11.147,231089,0
2014-07-02,11.128,11.206,10.886,10.981,452477,0
2014-07-03,11.031,11.33,11.031,11.306,300608,0
2014-07-07,11.266,11.296,11.089,11.246,178302,0
2014-07-08,11.187,11.187,11.031,11.031,251374,0
2014-07-09,11.099,11.138,10.961,11.06,376875,0
2014-07-10,11.286,11.286,10.876,10.932,139099,0
2014-07-11,10.896,10.951,10.776,10.905,270024,0
2014-07-14,10.961,11.05,10.834,11.021,116143,0
2014-07-15,11.031,11.128,10.826,10.876,91010,0
2014-07-16,10.941,10.981,10.856,10.913,123961,0
2014-07-17,10.856,10.896,10.602,10.612,113282,0
2014-07-18,10.592,10.846,10.592,10.727,252643,0
2014-07-21,10.695,10.695,10.503,10.553,62674,0
2014-07-22,10.621,10.681,10.513,10.621,132233,0
2014-07-23,10.661,10.681,10.583,10.631,72443,0
2014-07-24,10.641,10.806,10.553,10.776,133059,0
2014-07-25,10.563,10.816,10.357,10.455,288007,0
2014-07-28,10.425,10.513,10.357,10.377,289536,0
2014-07-29,10.357,10.474,10.171,10.357,211045,0
2014-07-30,10.377,10.494,10.229,10.317,414684,0
2014-07-31,10.229,10.337,10.122,10.181,314754,0
2014-08-01,10.209,10.298,9.977,10.006,263082,0
2014-08-04,10.054,10.11,9.878,9.927,145291,0
2014-08-05,9.898,9.957,9.799,9.888,358471,0
2014-08-06,9.849,10.083,9.849,10.025,181342,0
2014-08-07,10.064,10.142,9.927,10.015,339553,0
2014-08-08,10.006,10.191,9.996,10.102,108007,0
2014-08-11,10.152,10.317,10.112,10.229,113362,0
2014-08-12,10.209,10.317,10.171,10.298,140956,0
2014-08-13,10.317,10.513,10.299,10.455,113319,0
2014-08-14,10.333,10.573,10.333,10.533,187066,0
2014-08-15,10.631,10.631,10.219,10.288,360573,0
2014-08-18,10.337,10.484,10.288,10.347,97375,0
2014-08-19,10.347,10.347,10.234,10.249,67349,0
2014-08-20,10.209,10.288,9.982,10.171,74733,0
2014-08-21,10.161,10.229,9.943,10.2,122286,0
2014-08-22,10.181,10.209,10.074,10.161,144054,0
2014-08-25,10.161,10.239,10.083,10.112,85303,0
2014-08-26,10.142,10.239,10.083,10.239,76754,0
2014-08-27,10.219,10.229,10.092,10.152,59911,0
2014-08-28,10.112,10.191,10.074,10.102,112780,0
2014-08-29,10.102,10.279,10.102,10.209,177040,0
2014-09-02,10.142,10.464,10.142,10.259,174025,0
2014-09-03,10.259,10.298,10.161,10.191,99837,0
2014-09-04,10.229,10.367,10.142,10.181,46709,0
2014-09-05,10.171,10.269,10.161,10.191,117414,0
2014-09-08,10.181,10.249,10.118,10.181,94933,0
2014-09-09,10.181,10.229,10.066,10.171,165607,0
2014-09-10,10.122,10.298,10.122,10.2,87553,0
2014-09-11,10.171,10.298,10.171,10.219,61414,0
2014-09-12,10.249,10.269,10.142,10.219,100132,0
2014-09-15,10.191,10.317,10.142,10.269,363016,0
2014-09-16,10.269,10.435,10.269,10.269,78462,0
2014-09-17,10.13,10.377,10.13,10.307,107591,0
2014-09-18,10.185,10.455,10.185,10.415,44174,0
2014-09-19,10.425,10.513,10.2,10.435,308560,0
2014-09-22,10.367,10.377,10.112,10.171,91064,0
2014-09-23,10.132,10.259,10.064,10.171,308859,0
2014-09-24,10.171,10.2,10.044,10.191,66749,0
2014-09-25,10.074,10.2,10.015,10.171,195870,0
2014-09-26,10.171,10.269,10.102,10.249,93268,0
2014-09-29,10.132,10.209,10.006,10.181,89024,0
2014-09-30,10.181,10.254,10.092,10.122,232714,0
2014-10-01,10.035,10.152,9.957,10.054,199177,0
2014-10-02,10.025,10.181,9.967,10.102,70090,0
2014-10-03,10.269,10.317,10.229,10.298,78918,0
2014-10-06,10.337,10.415,10.307,10.357,98574,0
2014-10-07,10.249,10.317,10.092,10.112,140742,0
2014-10-08,10.044,10.377,10.025,10.327,143926,0
2014-10-09,10.288,10.288,9.977,10.006,159433,0
2014-10-10,9.947,10.181,9.927,9.937,108296,0
2014-10-13,9.957,10.312,9.898,10.249,87581,0
2014-10-14,10.347,10.503,10.239,10.367,165128,0
2014-10-15,10.112,10.249,9.878,10.209,196651,0
2014-10-16,10.171,10.425,10.064,10.229,123243,0
2014-10-17,10.377,10.377,10.083,10.171,80503,0
2014-10-20,10.102,10.337,10.102,10.279,90196,0
2014-10-21,10.387,10.602,10.269,10.533,112848,0
2014-10-22,10.583,10.651,10.152,10.474,156302,0
2014-10-23,10.573,10.705,10.523,10.631,99468,0
2014-10-24,10.681,10.748,10.474,10.681,93701,0
2014-10-27,10.553,10.661,10.513,10.563,163555,0
2014-10-28,10.69,11.09,10.563,11.032,247633,0
2014-10-29,11.002,11.197,10.887,11.168,103350,0
2014-10-30,11.1,11.297,11.041,11.287,79315,0
2014-10-31,11.414,11.472,11.178,11.384,227410,0
2014-11-03,11.414,11.422,11.12,11.188,137909,0
2014-11-04,11.227,11.277,11.11,11.168,68039,0
2014-11-05,11.129,11.449,11.071,11.148,389653,0
2014-11-06,11.168,11.223,11.041,11.071,157379,0
2014-11-07,11.08,11.12,11.002,11.051,110960,0
2014-11-10,11.071,11.207,11.022,11.207,159076,0
2014-11-11,11.217,11.277,10.962,11.158,152272,0
2014-11-12,11.071,11.197,11.051,11.148,150774,0
2014-11-13,11.11,11.257,11.1,11.197,112696,0
2014-11-14,11.207,11.227,11.127,11.178,50655,0
2014-11-17,11.139,11.197,10.887,10.897,64861,0
2014-11-18,10.775,11.057,10.775,10.897,75547,0
2014-11-19,10.905,10.952,10.758,10.817,63008,0
2014-11-20,10.837,11.032,10.807,11.032,47602,0
2014-11-21,11.158,11.158,10.887,10.982,73360,0
2014-11-24,11.002,11.237,10.897,11.217,54345,0
2014-11-25,11.227,11.237,11.11,11.158,101917,0
2014-11-26,11.148,11.247,11.129,11.237,78408,0
2014-11-28,11.188,11.207,10.867,10.933,55612,0
2014-12-01,11.012,11.012,10.733,10.867,104156,0
2014-12-02,10.905,11.307,10.905,11.002,129704,0
2014-12-03,11.032,11.207,10.952,10.992,61415,0
2014-12-04,10.972,11.051,10.877,10.942,72327,0
2014-12-05,10.933,11.217,10.933,11.207,135702,0
2014-12-08,11.148,11.375,11.129,11.346,161776,0
2014-12-09,11.257,11.346,11.217,11.346,115431,0
2014-12-10,11.267,11.336,10.942,10.952,118020,0
2014-12-11,11.012,11.129,10.913,10.952,34289,0
2014-12-12,10.797,10.972,10.738,10.738,53902,0
2014-12-15,10.758,10.877,10.728,10.787,101060,0
2014-12-16,9.936,10.962,9.936,10.817,130389,0
2014-12-17,10.817,11.257,10.758,11.207,97040,0
2014-12-18,11.277,11.277,11.071,11.207,122420,0
2014-12-19,11.178,11.217,11.071,11.207,159391,0
2014-12-22,11.197,11.444,11.197,11.444,61239,0
2014-12-23,11.453,11.678,11.375,11.57,73327,0
2014-12-24,11.502,11.609,11.502,11.55,11596,0
2014-12-26,11.639,11.639,11.531,11.59,35398,0
2014-12-29,11.619,11.747,11.58,11.629,40474,0
2014-12-30,11.57,11.678,11.511,11.58,23187,0
2014-12-31,11.629,11.688,11.521,11.659,89623,0
2015-01-02,11.688,11.698,11.237,11.346,133761,0
2015-01-05,11.277,11.277,11.056,11.11,184642,0
2015-01-06,11.11,11.148,10.709,10.758,134750,0
2015-01-07,10.897,10.942,10.719,10.768,95185,0
2015-01-08,10.867,11.061,10.758,11.051,46512,0
2015-01-09,11.022,11.041,10.933,10.982,51211,0
2015-01-12,10.952,10.982,10.797,10.817,41117,0
2015-01-13,10.837,11.08,10.837,10.952,60992,0
2015-01-14,10.867,11.041,10.807,11.032,65475,0
2015-01-15,11.012,11.012,10.758,10.827,116444,0
2015-01-16,10.817,11.061,10.797,11.051,80325,0
2015-01-20,10.992,11.022,10.857,10.962,49327,0
2015-01-21,10.867,10.952,10.867,10.913,57360,0
2015-01-22,10.967,11.414,10.952,11.394,65509,0
2015-01-23,11.247,11.492,11.12,11.217,58408,0
2015-01-26,11.188,11.346,11.12,11.188,87254,0
2015-01-27,11.158,11.267,11.09,11.148,132051,0
2015-01-28,11.08,11.09,10.832,10.847,66420,0
2015-01-29,10.877,11.002,10.827,10.982,153571,0
2015-01-30,10.867,11.09,10.768,10.777,114228,0
2015-02-02,10.827,11.051,10.817,10.992,68976,0
2015-02-03,10.992,11.317,10.972,11.227,101869,0
2015-02-04,11.158,11.247,11.08,11.129,72469,0
2015-02-05,11.09,11.301,11.09,11.267,64757,0
2015-02-06,11.247,11.463,11.09,11.414,133428,0
2015-02-09,11.365,11.384,11.158,11.197,48502,0
2015-02-10,11.307,11.307,11.041,11.227,44006,0
2015-02-11,11.188,11.355,11.129,11.237,197533,0
2015-02-12,11.326,11.55,11.297,11.55,59975,0
2015-02-13,11.629,11.649,11.444,11.55,54017,0
2015-02-17,11.57,11.718,11.453,11.688,68757,0
2015-02-18,11.6,11.718,11.6,11.708,60678,0
2015-02-19,11.708,11.747,11.649,11.698,27277,0
2015-02-20,11.728,11.728,11.511,11.629,53477,0
2015-02-23,11.55,11.56,11.394,11.492,59178,0
2015-02-24,11.482,11.668,11.472,11.57,51578,0
2015-02-25,11.511,11.59,11.424,11.444,16891,0
2015-02-26,11.404,11.57,11.384,11.434,27416,0
2015-02-27,11.404,11.58,11.336,11.482,91272,0
2015-03-02,11.482,11.698,11.482,11.668,62113,0
2015-03-03,11.58,11.718,11.541,11.57,75800,0
2015-03-04,11.541,11.629,11.482,11.55,33407,0
2015-03-05,11.59,11.747,11.414,11.698,83668,0
2015-03-06,11.6,11.747,11.482,11.521,65176,0
2015-03-09,11.57,11.747,11.55,11.668,47604,0
2015-03-10,11.492,11.688,11.434,11.511,38819,0
2015-03-11,11.57,11.659,11.511,11.629,43687,0
2015-03-12,11.737,11.757,11.629,11.757,100948,0
2015-03-13,11.757,11.757,11.55,11.737,52361,0
2015-03-16,11.757,11.854,11.718,11.825,68797,0
2015-03-17,11.767,11.854,11.718,11.854,41748,0
2015-03-18,11.854,11.991,11.777,11.942,114932,0
2015-03-19,11.902,11.902,11.767,11.845,40826,0
2015-03-20,11.932,12.1,11.805,12.03,144226,0
2015-03-23,12.001,12.001,11.757,11.872,78494,0
2015-03-24,11.835,11.882,11.737,11.845,95438,0
2015-03-25,11.805,11.805,11.58,11.59,68389,0
2015-03-26,11.609,11.688,11.482,11.668,32254,0
2015-03-27,11.659,11.659,11.463,11.619,52871,0
2015-03-30,11.59,11.835,11.59,11.718,73898,0
2015-03-31,11.698,11.777,11.595,11.668,53838,0
2015-04-01,11.6,11.737,11.59,11.659,53077,0
2015-04-02,11.767,11.872,11.649,11.757,125036,0
2015-04-06,11.757,11.912,11.688,11.805,39094,0
2015-04-07,11.815,11.882,11.708,11.718,28899,0
2015-04-08,11.757,11.864,11.698,11.795,26947,0
2015-04-09,11.835,11.845,11.56,11.718,23084,0
2015-04-10,11.805,11.872,11.698,11.777,17148,0
2015-04-13,11.854,11.854,11.757,11.805,18782,0
2015-04-14,11.757,11.912,11.757,11.787,19188,0
2015-04-15,11.815,11.952,11.815,11.872,34284,0
2015-04-16,11.835,11.942,11.757,11.912,10230,0
2015-04-17,11.825,11.825,11.56,11.609,47973,0
2015-04-20,11.688,12.001,11.609,11.922,80473,0
2015-04-21,11.902,11.952,11.882,11.882,77237,0
2015-04-22,11.692,12.001,11.692,11.952,69505,0
2015-04-23,12.001,12.149,12.001,12.14,77064,0
2015-04-24,12.149,12.246,12.07,12.219,69215,0
2015-04-27,12.256,12.276,11.962,12.011,120648,0
2015-04-28,12.06,12.229,12.04,12.199,63882,0
2015-04-29,12.169,12.344,12.149,12.189,45014,0
2015-04-30,12.169,12.169,11.845,11.912,90536,0
2015-05-01,12.011,12.011,11.787,11.952,87986,0
2015-05-04,11.787,12.04,11.757,11.991,81557,0
2015-05-05,11.952,12.1,11.795,11.872,67263,0
2015-05-06,11.912,12.07,11.864,12.05,74162,0
2015-05-07,12.001,12.354,11.991,12.229,205662,0
2015-05-08,12.384,12.384,12.04,12.09,64816,0
2015-05-11,12.05,12.246,12.05,12.12,33480,0
2015-05-12,12.021,12.246,11.932,12.238,54852,0
2015-05-13,12.14,12.246,12.011,12.149,56628,0
2015-05-14,12.189,12.334,12.179,12.314,45831,0
2015-05-15,12.314,12.334,12.09,12.219,57545,0
2015-05-18,12.169,12.481,12.169,12.393,53009,0
2015-05-19,12.324,12.461,12.314,12.441,45406,0
2015-05-20,12.412,12.531,12.344,12.521,76146,0
2015-05-21,12.501,12.638,12.501,12.541,106767,0
2015-05-22,12.56,12.6,12.314,12.393,41748,0
2015-05-26,12.314,12.481,12.12,12.189,53341,0
2015-05-27,12.246,12.393,12.13,12.314,124528,0
2015-05-28,12.238,12.324,12.169,12.305,84389,0
2015-05-29,12.246,12.276,12.09,12.14,95947,0
2015-06-01,12.256,12.285,12.08,12.276,206508,0
2015-06-02,12.209,12.59,12.209,12.384,147571,0
2015-06-03,12.431,12.745,12.421,12.745,177604,0
2015-06-04,12.638,12.814,12.471,12.735,199856,0
2015-06-05,12.765,12.854,12.609,12.745,107684,0
2015-06-08,12.775,12.775,12.56,12.57,112381,0
2015-06-09,12.648,12.745,12.491,12.735,91440,0
2015-06-10,12.884,13.059,12.775,13.002,163384,0
2015-06-11,13.049,13.099,12.775,12.854,77574,0
2015-06-12,12.735,12.884,12.705,12.854,61048,0
2015-06-15,12.844,12.914,12.677,12.894,103649,0
2015-06-16,12.914,13.02,12.854,12.944,268654,0
2015-06-17,13.02,13.186,12.924,12.944,113332,0
2015-06-18,13.059,13.265,13.02,13.196,117001,0
2015-06-19,13.157,13.383,13.147,13.295,281598,0
2015-06-22,13.452,13.492,13.344,13.462,101000,0
2015-06-23,13.502,13.668,13.502,13.639,150410,0
2015-06-24,13.648,13.697,13.462,13.541,141361,0
2015-06-25,13.658,13.678,13.502,13.619,127806,0
2015-06-26,13.619,13.717,13.482,13.512,1093881,0
2015-06-29,13.512,13.541,13.255,13.265,257240,0
2015-06-30,13.452,13.482,13.186,13.255,106900,0
2015-07-01,13.364,13.472,13.245,13.374,127499,0
2015-07-02,13.393,13.393,13.049,13.157,117919,0
2015-07-06,13.118,13.235,13.029,13.186,114148,0
2015-07-07,13.167,13.167,12.844,13.002,165515,0
2015-07-08,12.884,13.002,12.824,12.972,119754,0
2015-07-09,13.167,13.235,13.02,13.147,97229,0
2015-07-10,13.285,13.393,13.235,13.344,179782,0
2015-07-13,13.403,13.512,13.383,13.492,181310,0
2015-07-14,13.531,13.58,13.344,13.531,71657,0
2015-07-15,13.541,13.697,13.403,13.697,100242,0
2015-07-16,13.736,13.962,13.697,13.814,132494,0
2015-07-17,13.874,13.874,13.522,13.639,112312,0
2015-07-20,13.668,13.668,13.492,13.6,43417,0
2015-07-21,13.648,13.904,13.58,13.639,62577,0
2015-07-22,13.639,13.834,13.639,13.726,56565,0
2015-07-23,13.766,13.766,13.176,13.403,247761,0
2015-07-24,13.305,13.551,13.305,13.502,213212,0
2015-07-27,13.412,13.422,13.255,13.354,211479,0
2015-07-28,13.432,13.432,13.225,13.383,77354,0
2015-07-29,13.403,13.58,13.305,13.541,106402,0
2015-07-30,13.58,13.658,13.393,13.59,119346,0
2015-07-31,13.639,13.766,13.522,13.678,106708,0
2015-08-03,13.707,13.756,13.531,13.736,110564,0
2015-08-04,13.766,13.982,13.766,13.824,237570,0
2015-08-05,13.914,14.041,13.786,13.884,151246,0
2015-08-06,13.943,14.051,13.668,13.736,257464,0
2015-08-07,13.736,13.814,13.541,13.648,63494,0
2015-08-10,13.726,13.814,13.678,13.795,539346,0
2015-08-11,13.707,13.804,13.59,13.707,218726,0
2015-08-12,13.59,13.619,13.334,13.442,316556,0
2015-08-13,13.403,13.688,13.393,13.619,198232,0
2015-08-14,13.571,13.914,13.502,13.904,86323,0
2015-08-17,13.933,14.139,13.766,13.982,119754,0
2015-08-18,13.992,14.099,13.904,13.982,93764,0
2015-08-19,13.914,14.129,13.746,13.933,97943,0
2015-08-20,13.824,13.894,13.688,13.746,125664,0
2015-08-21,13.502,14.012,13.462,13.795,152265,0
2015-08-24,12.775,13.824,11.972,13.344,318719,0
2015-08-25,13.58,13.707,13.265,13.295,153997,0
2015-08-26,13.61,13.619,13.157,13.571,131576,0
2015-08-27,13.658,13.658,13.295,13.374,179273,0
2015-08-28,13.295,13.393,13.196,13.334,115268,0
2015-08-31,13.265,13.571,13.255,13.561,118021,0
2015-09-01,13.354,13.512,13.002,13.109,160011,0
2015-09-02,13.305,13.492,13.245,13.462,106605,0
2015-09-03,13.561,13.619,13.393,13.412,83064,0
2015-09-04,13.334,13.531,13.235,13.393,77660,0
2015-09-08,13.6,13.962,13.551,13.854,116083,0
2015-09-09,13.982,14.079,13.736,13.824,199555,0
2015-09-10,13.874,14.149,13.844,14.069,176856,0
2015-09-11,14.021,14.226,13.972,14.179,158666,0
2015-09-14,14.198,14.198,13.874,14.021,293521,0
2015-09-15,14.099,14.425,14.051,14.296,389697,0
2015-09-16,14.425,14.425,14.169,14.226,360386,0
2015-09-17,14.149,14.444,13.904,13.982,81195,0
2015-09-18,13.756,14.069,13.667,14.002,290568,0
2015-09-21,14.099,14.286,14.099,14.276,102182,0
2015-09-22,14.169,14.415,14.069,14.365,173527,0
2015-09-23,14.365,14.611,14.346,14.532,137222,0
2015-09-24,14.444,14.66,14.415,14.572,396624,0
2015-09-25,14.689,14.689,14.216,14.236,407509,0
2015-09-28,14.226,14.473,14.061,14.296,271644,0
2015-09-29,14.346,14.611,14.129,14.552,227875,0
2015-09-30,14.689,14.739,14.316,14.444,299932,0
2015-10-01,14.483,14.591,14.216,14.522,269196,0
2015-10-02,14.444,14.464,14.002,14.434,155919,0
2015-10-05,14.63,14.817,14.552,14.739,240151,0
2015-10-06,14.797,14.846,14.64,14.709,326292,0
2015-10-07,14.876,14.886,14.66,14.709,399333,0
2015-10-08,14.689,14.779,14.562,14.64,264515,0
2015-10-09,14.729,14.739,14.581,14.65,199480,0
2015-10-12,14.689,14.788,14.572,14.581,785595,0
2015-10-13,14.581,14.739,14.512,14.522,194187,0
2015-10-14,14.532,14.542,14.069,14.109,394276,0
2015-10-15,14.188,14.512,14.109,14.464,718331,0
2015-10-16,14.512,14.562,14.385,14.434,285582,0
2015-10-19,14.356,14.532,14.326,14.336,205061,0
2015-10-20,14.395,14.562,14.346,14.464,287412,0
2015-10-21,14.492,14.542,14.246,14.246,205687,0
2015-10-22,14.365,14.62,14.365,14.492,164569,0
2015-10-23,14.492,14.611,14.434,14.483,251894,0
2015-10-26,14.542,14.581,14.365,14.415,209149,0
2015-10-27,14.326,14.492,14.169,14.246,149914,0
2015-10-28,14.306,14.876,14.246,14.788,218409,0
2015-10-29,14.769,14.866,14.66,14.719,326292,0
2015-10-30,14.769,14.866,14.256,14.326,237239,0
2015-11-02,14.346,14.709,14.326,14.591,232969,0
2015-11-03,14.532,14.66,14.473,14.522,174444,0
2015-11-04,14.601,14.836,14.532,14.739,436916,0
2015-11-05,14.769,15.2,14.689,15.092,793034,0
2015-11-06,15.032,15.426,15.032,15.181,758837,0
2015-11-09,15.23,15.26,14.924,14.993,531050,0
2015-11-10,15.003,15.082,14.886,14.924,1115558,0
2015-11-11,14.993,15.2,14.924,15.161,372294,0
2015-11-12,15.112,15.112,14.807,14.846,181466,0
2015-11-13,14.769,14.905,14.542,14.679,237848,0
2015-11-16,14.63,15.052,14.572,15.023,280492,0
2015-11-17,15.032,15.377,14.934,15.23,259527,0
2015-11-18,15.23,15.426,15.062,15.397,223499,0
2015-11-19,15.426,15.622,15.377,15.612,255049,0
2015-11-20,15.612,15.937,15.484,15.702,316013,0
2015-11-23,15.682,15.957,15.682,15.78,230931,0
2015-11-24,15.77,15.937,15.672,15.868,268382,0
2015-11-25,15.878,15.888,15.732,15.78,115821,0
2015-11-27,15.809,15.878,15.712,15.809,51294,0
2015-11-30,15.732,16.027,15.622,15.662,301356,0
2015-12-01,15.75,15.907,15.632,15.79,186569,0
2015-12-02,15.839,15.917,15.504,15.583,227869,0
2015-12-03,15.622,15.692,15.24,15.25,328124,0
2015-12-04,15.29,15.732,15.2,15.612,152052,0
2015-12-07,15.652,15.652,15.24,15.377,337486,0
2015-12-08,15.25,15.514,15.23,15.28,120949,0
2015-12-09,15.24,15.357,14.709,14.846,434783,0
2015-12-10,14.817,15.142,14.769,15.052,302272,0
2015-12-11,14.797,14.905,14.61,14.719,283582,0
2015-12-14,14.699,14.836,14.629,14.749,256083,0
2015-12-15,14.924,15.191,14.807,15.072,322512,0
2015-12-16,15.191,15.25,14.866,15.23,200235,0
2015-12-17,15.25,15.544,15.171,15.524,342739,0
2015-12-18,15.495,15.515,15.072,15.21,412261,0
2015-12-21,15.31,15.485,14.973,15.132,151752,0
2015-12-22,15.24,15.26,14.846,15.152,189823,0
2015-12-23,15.25,15.28,15.132,15.181,83324,0
2015-12-24,15.27,15.339,15.191,15.31,111083,0
2015-12-28,15.23,15.32,14.993,15.29,111610,0
2015-12-29,15.349,15.683,15.24,15.653,164551,0
2015-12-30,15.594,15.594,15.349,15.455,94263,0
2015-12-31,15.445,15.564,15.31,15.349,163295,0
2016-01-04,15.161,15.26,14.817,15.26,481851,0
2016-01-05,15.26,15.465,15.2,15.367,217525,0
2016-01-06,15.171,15.436,15.132,15.426,170267,0
2016-01-07,15.24,15.329,15.112,15.142,300963,0
2016-01-08,15.23,15.31,14.285,14.335,300809,0
2016-01-11,14.335,14.561,14.255,14.335,149422,0
2016-01-12,14.433,14.433,14.088,14.315,210844,0
2016-01-13,14.384,14.384,13.503,13.714,252255,0
2016-01-14,13.734,14.068,13.665,13.842,143316,0
2016-01-15,13.449,13.675,13.192,13.587,192095,0
2016-01-19,13.734,13.922,13.409,13.577,305232,0
2016-01-20,13.39,13.966,13.39,13.832,206293,0
2016-01-21,13.961,13.961,13.242,13.322,205937,0
2016-01-22,13.469,13.597,13.105,13.173,237013,0
2016-01-25,13.124,13.173,12.76,12.77,132535,0
2016-01-26,12.809,13.095,12.362,13.085,125115,0
2016-01-27,13.292,13.754,13.105,13.577,305293,0
2016-01-28,13.734,13.991,13.685,13.892,161309,0
2016-01-29,13.932,14.285,13.734,13.961,185174,0
2016-02-01,13.892,14.05,13.744,13.912,186030,0
2016-02-02,13.764,13.842,13.479,13.538,106031,0
2016-02-03,13.607,14.759,13.361,13.439,185737,0
2016-02-04,13.39,13.764,13.282,13.429,115540,0
2016-02-05,13.469,13.675,13.193,13.282,218450,0
2016-02-08,13.419,14.04,13.341,13.981,273659,0
2016-02-09,13.793,14.759,13.774,13.951,217958,0
2016-02-10,14.011,14.345,13.951,13.961,138960,0
2016-02-11,13.764,13.764,13.351,13.587,159621,0
2016-02-12,13.842,14.291,13.842,14.197,236900,0
2016-02-16,14.315,14.394,14.06,14.138,281377,0
2016-02-17,14.215,14.374,13.991,14.068,166868,0
2016-02-18,14.088,14.118,13.822,13.942,115461,0
2016-02-19,13.902,14.305,13.902,14.06,184481,0
2016-02-22,14.158,14.245,14.001,14.02,222543,0
2016-02-23,13.961,14.295,12.83,13.744,203350,0
2016-02-24,13.577,13.897,13.322,13.744,159094,0
2016-02-25,13.754,14.04,13.734,14.03,206280,0
2016-02-26,14.108,14.374,14.02,14.098,195117,0
2016-02-29,14.118,14.305,13.764,13.764,172176,0
2016-03-01,13.842,14.315,13.793,14.197,157952,0
2016-03-02,14.197,14.295,14.088,14.225,82856,0
2016-03-03,14.206,14.414,13.942,14.374,112000,0
2016-03-04,14.414,14.619,14.215,14.531,109668,0
2016-03-07,14.511,14.699,14.368,14.649,105207,0
2016-03-08,14.561,14.679,14.454,14.511,88917,0
2016-03-09,14.571,14.719,14.3,14.551,110118,0
2016-03-10,14.59,14.749,14.463,14.61,87192,0
2016-03-11,14.719,14.984,14.622,14.847,134075,0
2016-03-14,14.847,14.964,14.679,14.906,176484,0
2016-03-15,14.779,15.242,14.649,14.769,148047,0
2016-03-16,14.679,14.867,14.501,14.649,173414,0
2016-03-17,14.619,14.808,14.383,14.779,127004,0
2016-03-18,14.877,15.004,14.679,14.857,708891,0
2016-03-21,14.877,15.024,14.62,14.964,94806,0
2016-03-22,14.827,14.955,14.659,14.769,101607,0
2016-03-23,14.679,15.237,14.472,14.59,242856,0
2016-03-24,14.531,14.999,14.363,14.679,109332,0
2016-03-28,14.719,15.123,14.472,14.561,62407,0
2016-03-29,14.491,15.282,13.955,14.779,113318,0
2016-03-30,14.867,14.867,14.689,14.788,97981,0
2016-03-31,14.759,14.837,14.619,14.689,81801,0
2016-04-01,14.619,14.857,14.511,14.798,78128,0
2016-04-04,14.739,14.935,14.566,14.689,84252,0
2016-04-05,14.531,14.689,14.423,14.423,99225,0
2016-04-06,14.463,14.6,14.314,14.541,75799,0
2016-04-07,14.472,14.521,14.294,14.383,110799,0
2016-04-08,14.521,14.779,14.373,14.541,87674,0
2016-04-11,14.501,14.847,14.438,14.709,112132,0
2016-04-12,14.719,14.935,14.659,14.788,72477,0
2016-04-13,14.857,15.189,14.754,15.143,100721,0
2016-04-14,15.123,15.447,15.123,15.262,74623,0
2016-04-15,15.202,15.577,15.202,15.419,158772,0
2016-04-18,15.302,15.843,15.302,15.843,180108,0
2016-04-19,15.823,16.022,15.696,15.912,158390,0
2016-04-20,15.942,15.982,15.497,15.852,178302,0
2016-04-21,15.813,15.946,15.764,15.803,62542,0
2016-04-22,15.794,15.992,15.794,15.882,57115,0
2016-04-25,15.764,15.982,15.409,15.794,63624,0
2016-04-26,14.945,15.992,14.304,15.744,189411,0
2016-04-27,15.696,16.366,15.292,15.987,235503,0
2016-04-28,15.862,16.1,15.862,16.07,171358,0
2016-04-29,15.962,16.13,15.716,16.07,102790,0
2016-05-02,16.04,16.276,15.992,16.247,95847,0
2016-05-03,16.168,16.168,15.774,15.774,235294,0
2016-05-04,15.686,15.892,15.547,15.607,173993,0
2016-05-05,15.616,15.676,15.389,15.409,115660,0
2016-05-06,15.359,15.517,15.262,15.331,92511,0
2016-05-09,15.322,15.571,15.322,15.428,160279,0
2016-05-10,15.457,15.656,15.399,15.419,128026,0
2016-05-11,15.428,15.537,15.331,15.369,48134,0
2016-05-12,15.389,15.517,15.073,15.232,71511,0
2016-05-13,15.212,15.341,14.935,14.984,77227,0
2016-05-16,15.004,15.902,14.984,15.322,207557,0
2016-05-17,15.252,15.577,14.837,14.925,184635,0
2016-05-18,14.915,15.577,14.915,15.497,131887,0
2016-05-19,15.399,15.666,15.247,15.312,96899,0
2016-05-20,15.399,15.577,15.322,15.369,175924,0
2016-05-23,15.428,15.507,15.369,15.457,70802,0
2016-05-24,15.477,15.932,15.477,15.774,157811,0
2016-05-25,15.794,15.932,15.706,15.754,129952,0
2016-05-26,15.706,15.764,15.527,15.547,176713,0
2016-05-27,15.557,15.641,15.447,15.587,270615,0
2016-05-31,15.656,15.726,15.507,15.607,125946,0
2016-06-01,15.557,15.557,15.389,15.467,225205,0
2016-06-02,15.457,15.607,15.331,15.607,147807,0
2016-06-03,15.457,15.577,15.202,15.547,133598,0
2016-06-06,15.467,15.784,15.456,15.656,69017,0
2016-06-07,15.656,15.706,15.497,15.517,57569,0
2016-06-08,15.507,15.696,15.351,15.646,123205,0
2016-06-09,15.577,15.676,15.282,15.587,96348,0
2016-06-10,15.389,15.736,15.389,15.547,93224,0
2016-06-13,15.537,15.686,15.325,15.409,133997,0
2016-06-14,15.35,15.389,14.993,15.102,158103,0
2016-06-15,15.122,15.33,14.923,15.092,79896,0
2016-06-16,15.032,15.231,14.717,14.786,223373,0
2016-06-17,14.835,14.855,14.498,14.578,323812,0
2016-06-20,14.757,15.147,14.757,14.973,121310,0
2016-06-21,15.013,15.311,14.825,15.271,211749,0
2016-06-22,15.35,15.616,15.34,15.379,150885,0
2016-06-23,15.577,15.795,15.577,15.736,139506,0
2016-06-24,15.023,15.33,14.885,15.052,410884,0
2016-06-27,14.845,14.908,14.548,14.697,236897,0
2016-06-28,14.816,14.943,14.627,14.913,189912,0
2016-06-29,14.993,15.256,14.895,15.241,123144,0
2016-06-30,15.281,15.587,15.172,15.577,218375,0
2016-07-01,15.467,15.537,15.34,15.507,169051,0
2016-07-05,15.447,15.447,15.271,15.389,141619,0
2016-07-06,15.35,15.409,15.132,15.389,96405,0
2016-07-07,15.389,15.527,15.359,15.428,84331,0
2016-07-08,15.547,15.706,15.547,15.666,170839,0
2016-07-11,15.696,15.963,15.399,15.943,132148,0
2016-07-12,16.031,16.259,15.883,16.141,186185,0
2016-07-13,16.101,16.348,16.101,16.19,77954,0
2016-07-14,16.278,16.428,16.17,16.2,99739,0
2016-07-15,16.308,16.358,16.111,16.24,94067,0
2016-07-18,16.24,16.388,16.141,16.18,208510,0
2016-07-19,16.121,16.418,16.121,16.259,188281,0
2016-07-20,16.259,16.288,16.091,16.121,136306,0
2016-07-21,16.071,16.091,15.834,15.883,73442,0
2016-07-22,15.913,16.161,15.873,16.121,42842,0
2016-07-25,16.071,16.17,15.983,16.081,46110,0
2016-07-26,16.308,16.308,15.943,16.2,69224,0
2016-07-27,16.23,16.713,16.23,16.674,156168,0
2016-07-28,16.586,16.606,16.477,16.487,58081,0
2016-07-29,16.408,16.674,16.348,16.477,309959,0
2016-08-01,16.507,16.674,16.22,16.318,115774,0
2016-08-02,16.268,16.408,16.18,16.268,165332,0
2016-08-03,16.22,16.368,16.2,16.308,52494,0
2016-08-04,16.23,16.343,16.2,16.22,43584,0
2016-08-05,16.328,16.703,16.141,16.693,146383,0
2016-08-08,16.703,16.753,16.457,16.487,52557,0
2016-08-09,16.467,16.645,16.467,16.606,65336,0
2016-08-10,16.616,16.743,16.398,16.626,175191,0
2016-08-11,16.635,16.743,16.567,16.723,75187,0
2016-08-12,16.606,16.773,16.502,16.773,106070,0
2016-08-15,16.773,17.466,16.773,17.466,314503,0
2016-08-16,17.377,17.486,17.239,17.397,309034,0
2016-08-17,17.397,17.456,17.229,17.357,82408,0
2016-08-18,17.327,17.674,16.813,17.664,160327,0
2016-08-19,17.594,17.594,17.287,17.307,207325,0
2016-08-22,17.287,17.446,17.248,17.327,143098,0
2016-08-23,17.307,17.525,17.307,17.337,78521,0
2016-08-24,17.387,17.446,17.292,17.367,66601,0
2016-08-25,17.277,17.486,17.179,17.367,79518,0
2016-08-26,17.347,17.584,17.347,17.505,52357,0
2016-08-29,17.456,17.674,17.407,17.456,84260,0
2016-08-30,17.426,17.842,17.426,17.842,105758,0
2016-08-31,17.773,17.901,17.614,17.783,107825,0
2016-09-01,17.743,17.881,17.545,17.861,86936,0
2016-09-02,17.842,18.02,17.813,17.94,77067,0
2016-09-06,17.881,17.91,17.694,17.813,71136,0
2016-09-07,17.743,18.039,17.743,18.039,88907,0
2016-09-08,17.95,18.069,17.901,18.01,121173,0
2016-09-09,17.891,18.059,17.823,17.823,109669,0
2016-09-12,17.833,18.02,17.476,17.803,119209,0
2016-09-13,17.604,17.713,16.94,17.624,216353,0
2016-09-14,17.674,17.703,17.286,17.326,101899,0
2016-09-15,17.277,17.435,17.118,17.425,59333,0
2016-09-16,17.475,17.475,17.148,17.306,221669,0
2016-09-19,17.326,17.475,17.257,17.396,77968,0
2016-09-20,17.396,17.634,17.396,17.614,84595,0
2016-09-21,17.614,17.95,17.594,17.823,240286,0
2016-09-22,17.91,17.91,16.972,17.783,84077,0
2016-09-23,17.743,17.842,17.634,17.694,60839,0
2016-09-26,17.584,17.584,17.296,17.316,51463,0
2016-09-27,17.296,17.534,17.079,17.425,311609,0
2016-09-28,17.534,17.881,17.534,17.733,226564,0
2016-09-29,17.674,17.92,17.376,17.396,232813,0
2016-09-30,17.504,17.833,17.416,17.554,167719,0
2016-10-03,17.554,17.594,16.939,17.425,102716,0
2016-10-04,17.416,17.624,17.406,17.584,105030,0
2016-10-05,17.554,17.94,17.316,17.833,295334,0
2016-10-06,17.891,17.93,17.703,17.901,134805,0
2016-10-07,17.92,17.96,17.664,17.891,124148,0
2016-10-10,17.93,18.119,17.93,18.1,216686,0
2016-10-11,18.149,18.239,17.793,17.901,63848,0
2016-10-12,17.95,18.08,17.856,17.96,65170,0
2016-10-13,17.881,17.881,17.574,17.783,286555,0
2016-10-14,17.91,18.139,17.763,17.842,153498,0
2016-10-17,17.91,17.92,17.564,17.614,68920,0
2016-10-18,18.02,18.179,17.664,18.1,268488,0
2016-10-19,18.189,18.575,18.189,18.516,277549,0
2016-10-20,18.585,18.913,18.516,18.625,134818,0
2016-10-21,18.545,18.625,18.437,18.476,177153,0
2016-10-24,18.684,18.793,18.555,18.684,222568,0
2016-10-25,18.773,18.773,18.486,18.595,155214,0
2016-10-26,18.496,18.655,18.357,18.367,105470,0
2016-10-27,18.427,18.575,18.249,18.377,197176,0
2016-10-28,18.447,18.479,18.139,18.209,86665,0
2016-10-31,18.239,18.59,18.04,18.516,277805,0
2016-11-01,18.516,18.743,18.259,18.347,164861,0
2016-11-02,18.347,18.347,18.05,18.08,181378,0
2016-11-03,18.159,18.259,17.95,18.03,122968,0
2016-11-04,17.98,18.249,17.871,18.06,132150,0
2016-11-07,18.357,18.535,18.199,18.506,176112,0
2016-11-08,18.387,18.585,18.387,18.427,259594,0
2016-11-09,18.585,19.13,18.298,18.992,555375,0
2016-11-10,19.259,20.002,19.259,19.596,583737,0
2016-11-11,19.527,20.845,19.488,20.717,598476,0
2016-11-14,20.795,21.737,20.112,21.113,577339,0
2016-11-15,21.024,21.163,19.884,21.073,280984,0
2016-11-16,21.063,21.341,20.767,21.241,267991,0
2016-11-17,21.201,21.667,21.138,21.351,263480,0
2016-11-18,21.401,21.672,21.093,21.589,166407,0
2016-11-21,21.707,21.707,21.371,21.519,154503,0
2016-11-22,21.677,22.113,21.441,22.113,190864,0
2016-11-23,22.193,22.302,21.936,22.123,226818,0
2016-11-25,22.143,22.282,22.081,22.133,77557,0
2016-11-28,22.292,22.292,21.857,21.956,276269,0
2016-11-29,22.074,22.432,22.006,22.263,428765,0
2016-11-30,22.47,22.54,22.183,22.223,213253,0
2016-12-01,22.372,23.225,22.342,23.185,258250,0
2016-12-02,23.293,24.037,23.106,23.71,577907,0
2016-12-05,23.987,24.086,23.591,24.017,359309,0
2016-12-06,24.017,24.631,23.997,24.414,424076,0
2016-12-07,24.571,24.661,24.394,24.571,475656,0
2016-12-08,24.571,25.256,24.542,25.028,422962,0
2016-12-09,25.088,25.515,24.84,24.949,324273,0
2016-12-12,24.949,25.008,24.155,24.195,317573,0
2016-12-13,24.384,24.562,23.885,24.285,220908,0
2016-12-14,24.136,24.622,24.126,24.364,208126,0
2016-12-15,24.553,24.989,24.305,24.672,259494,0
2016-12-16,24.722,24.989,24.464,24.622,426834,0
2016-12-19,24.582,24.96,24.225,24.811,172575,0
2016-12-20,24.871,25.317,24.622,25.258,204332,0
2016-12-21,25.317,25.649,24.936,25.238,182958,0
2016-12-22,25.308,25.436,24.913,25.258,132568,0
2016-12-23,25.208,25.347,25.079,25.208,95834,0
2016-12-27,25.317,25.64,25.208,25.357,107886,0
2016-12-28,25.317,25.625,25.208,25.446,250050,0
2016-12-29,25.576,25.576,24.841,25.099,145275,0
2016-12-30,25.069,25.536,24.861,24.989,151879,0
2017-01-03,25.308,25.317,24.612,24.841,202632,0
2017-01-04,24.841,25.367,24.831,25.099,216561,0
2017-01-05,25.129,25.347,24.553,24.891,153265,0
2017-01-06,25.009,25.129,24.682,24.95,191855,0
2017-01-09,24.861,24.871,24.479,24.632,156789,0
2017-01-10,24.077,24.702,23.977,24.553,1394183,0
2017-01-11,24.572,25.179,24.185,25.169,700885,0
2017-01-12,25.049,25.208,24.394,24.652,274285,0
2017-01-13,24.791,25.188,24.503,24.722,230412,0
2017-01-17,24.572,24.632,24.235,24.315,321107,0
2017-01-18,24.374,24.449,24.145,24.434,205455,0
2017-01-19,24.444,24.771,24.185,24.335,220778,0
2017-01-20,24.355,24.861,24.355,24.652,351048,0
2017-01-23,24.562,24.791,24.533,24.752,230787,0
2017-01-24,24.781,25.337,24.762,25.248,256314,0
2017-01-25,25.317,25.605,24.881,25.019,440461,0
2017-01-26,25.109,26.112,24.444,25.327,386653,0
2017-01-27,25.198,25.303,24.592,24.732,331600,0
2017-01-30,24.513,24.602,24.155,24.364,316448,0
2017-01-31,24.295,24.657,24.024,24.215,365721,0
2017-02-01,24.355,24.781,23.728,24.037,190333,0
2017-02-02,23.928,24.027,23.728,23.898,177194,0
2017-02-03,24.155,24.771,24.155,24.712,283883,0
2017-02-06,24.672,24.841,24.315,24.374,281017,0
2017-02-07,24.384,24.469,24.126,24.245,191078,0
2017-02-08,24.145,24.241,23.63,23.957,245046,0
2017-02-09,23.977,24.335,23.719,24.295,279584,0
2017-02-10,24.414,24.722,24.364,24.612,204659,0
2017-02-13,24.702,24.925,24.404,24.791,227514,0
2017-02-14,24.821,25.179,24.444,25.069,156116,0
2017-02-15,24.93,25.268,24.93,25.228,161556,0
2017-02-16,25.198,25.278,24.91,25.268,171719,0
2017-02-17,25.248,25.268,24.97,25.179,191498,0
2017-02-21,25.218,25.436,24.871,25.109,178901,0
2017-02-22,25.099,25.486,24.836,25.288,239793,0
2017-02-23,25.278,25.278,24.767,25.059,172585,0
2017-02-24,24.801,24.95,24.712,24.871,200694,0
2017-02-27,24.871,24.97,24.672,24.821,249247,0
2017-02-28,24.752,24.816,24.305,24.523,175255,0
2017-03-01,24.94,25.238,24.871,25.119,218266,0
2017-03-02,25.099,25.218,24.572,24.771,214900,0
2017-03-03,24.672,25.188,24.215,24.999,310032,0
2017-03-06,24.97,25.446,24.712,25.278,367095,0
2017-03-07,25.228,25.456,24.96,25.248,236549,0
2017-03-08,25.426,25.645,25.169,25.179,253196,0
2017-03-09,25.188,25.466,24.97,24.999,182354,0
2017-03-10,25.198,25.238,24.831,25.188,346187,0
2017-03-13,25.169,25.557,25.079,25.412,388639,0
2017-03-14,25.347,25.686,25.099,25.597,372470,0
2017-03-15,25.726,26.283,25.602,25.985,473617,0
2017-03-16,26.163,26.333,26.044,26.203,293640,0
2017-03-17,26.084,26.492,25.835,26.353,756368,0
2017-03-20,26.363,26.808,25.905,26.293,276112,0
2017-03-21,26.502,26.502,24.751,24.761,686332,0
2017-03-22,24.621,24.855,23.925,24.462,557050,0
2017-03-23,24.501,25.238,24.432,24.85,358601,0
2017-03-24,24.939,25.069,24.631,24.79,337320,0
2017-03-27,24.343,24.741,23.586,24.681,210228,0
2017-03-28,24.631,24.999,24.293,24.85,317748,0
2017-03-29,24.81,25.019,24.561,24.939,179634,0
2017-03-30,24.969,25.935,24.929,25.915,282218,0
2017-03-31,25.686,26.114,25.522,25.775,398980,0
2017-04-03,25.765,25.835,25.208,25.507,179284,0
2017-04-04,25.397,25.547,25.069,25.188,189059,0
2017-04-05,25.407,25.564,24.492,24.511,300976,0
2017-04-06,24.492,24.81,24.283,24.741,244869,0
2017-04-07,24.561,24.661,24.213,24.501,291062,0
2017-04-10,24.571,24.84,24.123,24.243,175090,0
2017-04-11,24.123,24.651,23.984,24.571,181040,0
2017-04-12,24.531,24.621,24.014,24.293,185210,0
2017-04-13,24.183,24.283,23.606,23.626,135354,0
2017-04-17,23.626,24.173,23.526,23.925,248035,0
2017-04-18,23.745,24.223,23.675,24.004,192280,0
2017-04-19,24.054,24.731,23.964,24.711,489232,0
2017-04-20,24.86,25.676,24.711,25.636,357405,0
2017-04-21,25.676,25.825,25.362,25.626,386967,0
2017-04-24,26.074,26.571,25.915,26.143,235894,0
2017-04-25,26.363,26.547,25.935,25.965,238691,0
2017-04-26,25.955,26.413,25.189,26.034,337077,0
2017-04-27,26.074,26.074,25.427,25.696,921885,0
2017-04-28,25.676,25.865,25.099,25.109,332729,0
2017-05-01,25.089,25.477,24.949,25.268,191177,0
2017-05-02,25.427,25.646,25.039,25.169,194602,0
2017-05-03,25.119,25.188,24.656,25.109,344626,0
2017-05-04,25.298,25.557,25.188,25.377,393710,0
2017-05-05,25.477,25.606,25.228,25.487,305014,0
2017-05-08,25.477,25.527,25.263,25.337,152336,0
2017-05-09,25.357,25.587,25.079,25.198,241108,0
2017-05-10,25.139,25.258,24.89,25.039,248144,0
2017-05-11,24.9,24.958,24.293,24.313,331689,0
2017-05-12,24.193,24.541,23.656,24.472,506300,0
2017-05-15,24.442,25.079,24.343,25.029,402173,0
2017-05-16,25.049,25.188,24.711,25.059,237512,0
2017-05-17,24.511,24.711,23.885,24.263,526804,0
2017-05-18,24.213,24.741,24.213,24.571,269608,0
2017-05-19,24.551,24.691,24.203,24.323,472335,0
2017-05-22,24.333,24.711,24.123,24.432,113654,0
2017-05-23,24.511,24.78,24.064,24.671,227004,0
2017-05-24,24.741,24.81,24.338,24.412,216059,0
2017-05-25,24.472,24.661,24.203,24.343,139149,0
2017-05-26,24.313,24.323,24.051,24.143,168565,0
2017-05-30,24.054,24.153,23.576,23.994,288639,0
2017-05-31,24.024,24.064,23.576,23.925,392555,0
2017-06-01,23.944,24.163,23.7,24.113,379424,0
2017-06-02,23.885,24.81,23.885,24.402,404501,0
2017-06-05,24.392,24.551,24.143,24.173,187481,0
2017-06-06,23.974,24.233,23.815,24.034,294908,0
2017-06-07,24.064,24.452,23.951,24.123,233631,0
2017-06-08,24.133,25.268,24.093,24.86,459287,0
2017-06-09,24.929,25.656,24.761,25.467,504255,0
2017-06-12,25.477,25.735,24.761,24.979,373077,0
2017-06-13,25.129,25.907,24.999,25.318,247189,0
2017-06-14,25.129,25.219,24.755,25.199,247164,0
2017-06-15,24.919,25.448,24.919,25.099,155823,0
2017-06-16,24.9,25.169,24.76,24.939,571121,0
2017-06-19,25.019,25.279,24.909,25.039,237318,0
2017-06-20,24.939,25.039,24.76,24.89,319826,0
2017-06-21,24.919,24.919,24.341,24.401,166191,0
2017-06-22,24.341,24.421,24.062,24.311,173088,0
2017-06-23,24.311,24.5,24.072,24.151,791815,0
2017-06-26,24.231,24.351,23.942,24.072,121505,0
2017-06-27,24.181,24.421,24.072,24.141,278063,0
2017-06-28,24.251,24.75,24.231,24.7,243727,0
2017-06-29,25.049,25.144,24.55,24.969,188575,0
2017-06-30,25.039,25.229,24.66,24.8,168530,0
2017-07-03,24.929,25.518,24.919,25.378,155908,0
2017-07-05,25.348,25.348,24.84,25.139,158524,0
2017-07-06,24.76,25.189,24.64,24.76,230725,0
2017-07-07,24.89,25.189,24.74,25.149,145033,0
2017-07-10,25.089,25.299,24.86,24.939,250357,0
2017-07-11,25.019,25.169,24.74,24.83,259120,0
2017-07-12,24.89,25.179,24.76,25.069,162203,0
2017-07-13,25.039,25.229,24.85,25.009,95579,0
2017-07-14,24.82,25.029,24.67,24.919,178582,0
2017-07-17,24.85,25.029,24.645,24.75,143360,0
2017-07-18,24.67,24.83,24.476,24.62,82921,0
2017-07-19,24.7,25.029,24.51,24.68,181825,0
2017-07-20,24.72,24.909,24.5,24.76,137001,0
2017-07-21,25.009,25.029,24.69,24.8,286254,0
2017-07-24,24.78,25.139,24.471,25.009,157408,0
2017-07-25,25.189,25.378,25.069,25.179,269054,0
2017-07-26,25.977,25.977,24.63,24.79,317416,0
2017-07-27,24.86,25.099,24.705,24.969,325184,0
2017-07-28,24.959,25.139,24.72,24.77,297263,0
2017-07-31,24.89,25.029,24.72,24.929,132706,0
2017-08-01,25.079,25.289,24.85,25.289,199585,0
2017-08-02,25.289,25.398,25.064,25.299,160441,0
2017-08-03,25.239,25.309,25.099,25.229,134849,0
2017-08-04,25.309,25.797,25.289,25.588,308405,0
2017-08-07,25.588,25.737,25.468,25.588,172870,0
2017-08-08,25.548,25.917,25.189,25.199,223106,0
2017-08-09,24.969,25.119,24.75,24.77,181000,0
2017-08-10,24.63,24.939,24.311,24.331,230991,0
2017-08-11,24.431,24.61,23.862,23.872,347267,0
2017-08-14,24.241,25.049,24.241,24.959,514015,0
2017-08-15,25.129,25.129,24.62,24.64,184674,0
2017-08-16,24.69,24.9,24.461,24.491,299883,0
2017-08-17,24.56,24.71,24.002,24.042,310804,0
2017-08-18,23.852,24.231,23.822,24.201,166808,0
2017-08-21,24.141,24.271,23.972,24.231,129560,0
2017-08-22,24.431,24.54,24.271,24.54,109187,0
2017-08-23,24.331,24.59,24.281,24.401,181880,0
2017-08-24,24.491,24.7,24.301,24.69,223468,0
2017-08-25,24.74,24.89,24.5,24.83,140621,0
2017-08-28,24.88,24.9,24.491,24.67,215573,0
2017-08-29,24.361,24.441,24.221,24.321,207533,0
2017-08-30,24.271,24.491,24.271,24.431,137020,0
2017-08-31,24.59,24.61,24.351,24.421,199043,0
2017-09-01,24.491,24.6,24.271,24.311,142000,0
2017-09-05,24.131,24.411,23.623,23.633,264795,0
2017-09-06,23.782,23.892,23.283,23.483,273400,0
2017-09-07,23.543,23.543,21.717,22.116,879466,0
2017-09-08,22.086,23.144,21.879,22.904,319743,0
2017-09-11,23.094,23.573,22.625,23.563,515830,0
2017-09-12,23.453,24.351,23.453,24.351,347763,0
2017-09-13,24.231,24.79,24.104,24.7,368812,0
2017-09-14,24.65,24.98,24.5405,24.93,712823,0
2017-09-15,24.78,24.9699,24.6103,24.94,872930,0
2017-09-18,24.99,25.31,24.94,25.21,528125,0
2017-09-19,25.23,25.34,25.085,25.25,427063,0
2017-09-20,25.3,25.54,24.975,25.5,300571,0
2017-09-21,25.54,25.75,25.245,25.58,503783,0
2017-09-22,25.56,25.869,25.41,25.78,243160,0
2017-09-25,25.68,25.87,25.48,25.74,184213,0
2017-09-26,25.75,26.09,25.64,25.78,440338,0
2017-09-27,26.1,26.86,25.87,26.61,398012,0
2017-09-28,26.52,26.8299,25.89,26.73,309827,0
2017-09-29,26.62,27.02,26.5,26.8,375703,0
2017-10-02,26.76,27.01,26.54,26.88,310322,0
2017-10-03,26.97,26.97,26.73,26.94,274288,0
2017-10-04,26.82,26.93,26.4,26.51,227122,0
2017-10-05,26.51,26.94,26.43,26.84,216568,0
2017-10-06,26.89,27.06,26.75,26.96,152969,0
2017-10-09,26.96,27.05,26.8,26.89,181412,0
2017-10-10,27,27.35,26.91,27.35,241326,0
2017-10-11,27.31,27.4,27.09,27.13,150519,0
2017-10-12,27.17,27.197,26.845,26.95,112855,0
2017-10-13,26.81,27.11,26.65,27.02,205964,0
2017-10-16,26.95,27.32,26.9,27.2,177245,0
2017-10-17,27.21,27.26,27,27.15,246511,0
2017-10-18,27.34,27.4,27.07,27.29,196949,0
2017-10-19,27.17,27.47,27.08,27.45,217338,0
2017-10-20,27.57,27.7,27.4,27.67,261424,0
2017-10-23,27,27.78,27,27.5,255949,0
2017-10-24,27.08,27.16,26.57,27,406724,0
2017-10-25,27.02,27.07,26.4,26.84,294136,0
2017-10-26,26.86,27.21,26.69,27.2,560433,0
2017-10-27,27.24,27.56,27.16,27.54,236680,0
2017-10-30,27.36,27.48,26.89,27.02,308154,0
2017-10-31,27,27.25,26.64,26.64,374304,0
2017-11-01,26.9,27.24,26.45,26.56,379098,0
2017-11-02,26.55,26.88,26.4,26.81,182288,0
2017-11-03,26.81,26.81,26.54,26.63,116981,0
2017-11-06,26.55,26.67,26.35,26.51,174757,0
2017-11-07,26.52,26.52,25.74,25.9,181322,0
2017-11-08,25.76,25.87,25.42,25.8,350014,0
2017-11-09,25.58,25.86,25.26,25.56,157192,0
2017-11-10,25.6,25.77,25.52,25.53,128994,0
