Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.3356,8.5074,8.3356,8.4538,61371,0
2005-02-28,8.4538,8.5916,8.4498,8.5916,77427,0
2005-03-01,8.5916,8.6839,8.4694,8.6839,35191,0
2005-03-02,8.5415,8.6544,8.5415,8.567,21053,0
2005-03-03,8.6068,8.6302,8.5185,8.5916,27540,0
2005-03-04,8.5847,8.6904,8.5604,8.6904,37746,0
2005-03-07,8.7643,8.7643,8.5733,8.5733,12209,0
2005-03-08,8.482,8.482,8.2996,8.3545,66171,0
2005-03-09,8.2016,8.2232,8.0617,8.1101,26650,0
2005-03-10,7.9741,7.9924,7.9714,7.9924,7868,0
2005-03-11,8.0113,8.084,7.9126,7.9884,67319,0
2005-03-14,7.9884,7.9924,7.9166,7.9781,18275,0
2005-03-15,7.9924,7.9924,7.9525,7.9525,4375,0
2005-03-16,7.9781,8.0153,7.9336,7.9336,5927,0
2005-03-17,7.9453,7.9453,7.8794,7.8794,15517,0
2005-03-18,7.9598,7.9598,7.7695,7.7695,68086,0
2005-03-21,7.7695,7.8833,7.7396,7.831,28495,0
2005-03-22,7.7107,7.9669,7.7107,7.8022,25765,0
2005-03-23,7.8022,7.8022,7.6971,7.6971,18948,0
2005-03-24,7.718,7.7553,7.6971,7.6971,6634,0
2005-03-28,7.8101,7.8101,7.7513,7.7513,3537,0
2005-03-29,7.7041,7.8689,7.5871,7.6604,57141,0
2005-03-30,7.6453,7.6781,7.6343,7.6343,4041,0
2005-03-31,7.6493,7.7357,7.6141,7.7357,27887,0
2005-04-01,7.7944,7.7944,7.6141,7.6858,42201,0
2005-04-04,7.6781,7.7434,7.6141,7.6303,28447,0
2005-04-05,7.6526,7.6781,7.6141,7.6781,7832,0
2005-04-06,7.7434,7.7434,7.6186,7.6819,5300,0
2005-04-07,7.7357,7.7735,7.6971,7.7735,2732,0
2005-04-08,7.8349,7.8349,7.6343,7.6891,5943,0
2005-04-11,7.6604,7.7067,7.6101,7.6263,28070,0
2005-04-12,7.6141,7.6343,7.5945,7.6061,9545,0
2005-04-13,7.5945,7.6715,7.4408,7.5029,44358,0
2005-04-14,7.5611,7.5611,7.2618,7.2618,20985,0
2005-04-15,7.2794,7.2794,6.8481,6.8481,31352,0
2005-04-18,6.8741,6.9133,6.7382,6.7382,37587,0
2005-04-19,6.8376,7.0381,6.7905,7.0192,48417,0
2005-04-20,6.9984,7.0088,6.8899,6.8899,9018,0
2005-04-21,6.8219,6.9467,6.8219,6.9467,10101,0
2005-04-22,7.0859,7.0859,6.9984,6.9984,2601,0
2005-04-25,6.9984,6.9984,6.8049,6.9945,22891,0
2005-04-26,7.0938,7.0938,6.9984,6.9984,24579,0
2005-04-27,6.9729,7.0224,6.9729,7.0127,6903,0
2005-04-28,6.9055,6.9729,6.897,6.9467,18531,0
2005-04-29,6.8545,6.9919,6.8545,6.9919,23468,0
2005-05-02,6.882,7.0192,6.8741,7.0192,15674,0
2005-05-03,6.9389,6.9389,6.897,6.897,2732,0
2005-05-04,6.9919,7.0192,6.9291,6.9323,8890,0
2005-05-05,6.965,7.1218,6.965,7.1218,5807,0
2005-05-06,7.0604,7.0977,6.9807,6.9807,3687,0
2005-05-09,6.8741,6.9467,6.8741,6.9467,17759,0
2005-05-10,6.9029,6.9323,6.7644,6.7977,16834,0
2005-05-11,6.7827,6.7827,6.6729,6.7161,22273,0
2005-05-12,6.7944,6.7944,6.7199,6.7199,13874,0
2005-05-13,6.6656,6.9467,6.5821,6.9467,31491,0
2005-05-16,6.9467,7.0859,6.8415,6.899,20111,0
2005-05-17,6.6769,6.9467,6.6769,6.9389,19628,0
2005-05-18,6.9467,7.2094,6.9467,7.1741,35235,0
2005-05-19,7.2166,7.3121,7.1741,7.1741,17484,0
2005-05-20,7.1741,7.2244,7.163,7.2244,18841,0
2005-05-23,7.1487,7.2546,7.1369,7.2206,9844,0
2005-05-24,7.1298,7.2761,7.1298,7.1298,19888,0
2005-05-25,7.1298,7.2206,7.1298,7.1519,8083,0
2005-05-26,7.1298,7.1487,7.1298,7.1487,2188,0
2005-05-27,7.1146,7.167,7.1035,7.167,2828,0
2005-05-31,7.2206,7.2206,7.2206,7.2206,2376,0
2005-06-01,7.2695,7.2695,7.2695,7.2695,2331,0
2005-06-02,7.1925,7.1925,7.0381,7.0381,18327,0
2005-06-03,7.0127,7.0127,6.8545,6.8545,7117,0
2005-06-06,6.8545,6.8545,6.7461,6.7905,12400,0
2005-06-07,6.7715,6.8049,6.7539,6.7572,41139,0
2005-06-08,6.7461,6.7677,6.7382,6.7572,40286,0
2005-06-09,6.7271,6.7977,6.7161,6.7421,49470,0
2005-06-10,6.6951,6.886,6.6951,6.7572,76692,0
2005-06-13,6.7572,6.8113,6.7094,6.8113,48677,0
2005-06-14,6.7715,6.8259,6.7715,6.8076,57739,0
2005-06-15,6.8076,6.8899,6.8076,6.8899,32996,0
2005-06-16,6.9291,6.9984,6.8741,6.9807,40950,0
2005-06-17,7.0859,7.0938,6.9467,7.0938,64388,0
2005-06-20,7.0938,7.1108,7.0381,7.0755,18684,0
2005-06-21,7.1298,7.1774,7.1298,7.1298,7117,0
2005-06-22,7.1741,7.2546,7.1369,7.1709,77477,0
2005-06-23,7.1741,7.2028,7.1487,7.1519,35807,0
2005-06-24,7.1487,7.4513,6.9323,7.448,2542158,0
2005-06-27,7.3186,8.4421,7.2761,8.0232,1776751,0
2005-06-28,7.9964,8.0081,7.8612,7.9453,173152,0
2005-06-29,7.9193,7.9924,7.818,7.9924,81418,0
2005-06-30,7.8937,7.9525,7.6061,7.6141,145259,0
2005-07-01,7.6061,7.7297,7.6061,7.7297,29304,0
2005-07-05,7.7357,7.7396,7.7041,7.718,8200,0
2005-07-06,7.7774,7.7774,7.6781,7.7218,10931,0
2005-07-07,7.6263,7.7218,7.6263,7.7218,9844,0
2005-07-08,7.7592,7.8858,7.733,7.8858,40310,0
2005-07-11,7.9193,7.9525,7.9193,7.9525,6020,0
2005-07-12,7.8977,7.9453,7.8977,7.9453,15864,0
2005-07-13,7.9525,7.9525,7.7434,7.8428,72525,0
2005-07-14,7.8612,7.8612,7.8238,7.8572,4250,0
2005-07-15,7.8349,7.8649,7.8349,7.8612,3830,0
2005-07-18,7.827,7.827,7.827,7.827,554,0
2005-07-19,7.7513,7.7513,7.7107,7.7107,12311,0
2005-07-20,7.7107,7.818,7.7107,7.7297,10936,0
2005-07-21,7.763,7.8612,7.6971,7.8612,70246,0
2005-07-22,7.827,7.9525,7.827,7.9525,36897,0
2005-07-25,8.0435,8.1283,8.0435,8.084,90084,0
2005-07-26,8.0505,8.1721,8.0435,8.1348,61513,0
2005-07-27,8.1525,8.1753,8.0435,8.0878,24071,0
2005-07-28,8.0878,8.1644,8.0473,8.0505,30386,0
2005-07-29,8.0257,8.0435,7.9525,8.0435,27441,0
2005-08-01,8.0505,8.1499,7.9598,8.1499,41908,0
2005-08-02,8.1682,8.2264,8.1499,8.2264,20120,0
2005-08-03,8.08,8.0957,8.0617,8.0617,37370,0
2005-08-04,8.0113,8.0695,7.9846,8.0186,22707,0
2005-08-05,8.0186,8.0957,8.0113,8.0957,4433,0
2005-08-08,8.0989,8.0989,7.9669,8.0584,6843,0
2005-08-09,8.0435,8.0435,7.9714,7.9714,3830,0
2005-08-10,8.0656,8.2199,8.0617,8.0917,6567,0
2005-08-11,8.0957,8.0957,8.0957,8.0957,5373,0
2005-08-12,7.9781,8.0186,7.9453,8.0186,16830,0
2005-08-15,7.9846,8.0369,7.9846,8.0369,1640,0
2005-08-16,8.0369,8.0401,7.9741,8.0369,11049,0
2005-08-18,8.0617,8.0617,8.0257,8.0257,1640,0
2005-08-19,8.0435,8.0435,8.0435,8.0435,3834,0
2005-08-22,7.9964,8.0435,7.9964,8.0435,8200,0
2005-08-23,8.0435,8.0435,8.0435,8.0435,14770,0
2005-08-24,8.0004,8.0004,8.0004,8.0004,10570,0
2005-08-25,8.0004,8.0617,8.0004,8.0617,18407,0
2005-08-29,8.0401,8.2232,8.0401,8.2232,3454,0
2005-08-30,8.0957,8.0957,8.0957,8.0957,6263,0
2005-08-31,8.0435,8.08,8.0435,8.08,4942,0
2005-09-01,8.1179,8.1219,8.0081,8.1219,8300,0
2005-09-02,8.0878,8.0878,8.0435,8.0435,3284,0
2005-09-06,8.0505,8.0878,7.9525,7.9714,14734,0
2005-09-07,8.0081,8.0989,7.9781,7.9781,45479,0
2005-09-08,7.9525,8.1564,7.9525,8.0435,34719,0
2005-09-14,8.08,8.084,8.08,8.084,3284,0
2005-09-15,8.0695,8.0695,8.0617,8.0617,36320,0
2005-09-16,8.0435,8.0878,8.0435,8.0878,3557,0
2005-09-20,7.9669,7.9669,7.9669,7.9669,3004,0
2005-09-21,7.9525,7.9525,7.9525,7.9525,2131,0
2005-09-23,8.0435,8.0435,8.0435,8.0435,778,0
2005-09-27,7.9525,8.2441,7.9525,8.2441,31194,0
2005-09-29,8.2199,8.2264,8.1179,8.1179,6290,0
2005-10-03,8.2264,8.2264,8.2264,8.2264,1223,0
2005-10-04,8.2093,8.2093,8.1283,8.1604,8588,0
2005-10-10,7.9598,7.9714,7.9525,7.9714,3839,0
2005-10-11,7.9714,7.9714,7.9525,7.9525,10027,0
2005-10-12,7.8897,7.8897,7.7774,7.7885,45181,0
2005-10-17,7.6415,7.6453,7.3604,7.4886,31286,0
2005-10-19,7.5212,7.5212,7.5212,7.5212,6020,0
2005-10-20,7.4944,7.4983,7.4584,7.4696,10607,0
2005-10-21,7.4513,7.5388,7.4513,7.4944,14547,0
2005-10-27,7.4944,7.4944,7.4513,7.4513,4642,0
2005-10-31,7.4584,7.6141,7.4584,7.6141,12797,0
2005-11-01,7.6343,7.6343,7.6343,7.6343,554,0
2005-11-02,7.6858,7.6858,7.6858,7.6858,554,0
2005-11-03,7.7218,7.818,7.7218,7.818,4375,0
2005-11-04,7.8689,7.9525,7.8689,7.9049,12120,0
2005-11-07,7.9525,7.9714,7.9049,7.9336,13088,0
2005-11-08,7.9336,7.9336,7.9049,7.9126,2188,0
2005-11-14,7.9964,7.9964,7.7695,7.7695,10398,0
2005-11-15,7.7218,7.7297,7.7218,7.7297,6915,0
2005-11-16,7.7297,7.9049,7.7297,7.9049,13465,0
2005-11-17,8.0004,8.1525,8.0004,8.1525,12038,0
2005-11-18,8.1827,8.2264,8.1682,8.1682,162940,0
2005-11-21,7.9336,8.1827,7.9336,8.1827,4563,0
2005-11-22,7.818,8.1721,7.818,8.1721,5470,0
2005-11-25,8.1348,8.1348,8.1348,8.1348,2732,0
2005-11-28,7.9714,7.9714,7.9714,7.9714,2417,0
2005-11-29,7.9781,8.1348,7.9781,8.1348,3967,0
2005-11-30,8.1827,8.2264,8.1721,8.2264,5206,0
2005-12-01,8.2264,8.2264,8.1827,8.2264,2188,0
2005-12-02,8.2165,8.2165,8.2165,8.2165,554,0
2005-12-05,8.2264,8.2264,8.1179,8.2264,13676,0
2005-12-07,8.0617,8.0617,8.0081,8.0081,22235,0
2005-12-09,8.0081,8.0081,8.0081,8.0081,1097,0
2005-12-12,7.9714,7.9714,7.9049,7.9049,2732,0
2005-12-16,8.0113,8.0113,7.8689,7.8689,15119,0
2005-12-19,7.8689,7.8689,7.7695,7.7695,7518,0
2005-12-20,7.7695,7.8101,7.7695,7.7695,7504,0
2005-12-21,7.7944,7.7944,7.7147,7.7218,13538,0
2005-12-23,7.8022,7.8612,7.8022,7.8612,14770,0
2005-12-27,7.8649,7.8649,7.8649,7.8649,4375,0
2005-12-28,7.827,7.827,7.827,7.827,1097,0
2005-12-29,7.7774,7.7774,7.7695,7.7695,3856,0
2005-12-30,7.7984,7.7984,7.7218,7.7218,69631,0
2006-01-03,7.7218,7.7944,7.7218,7.7944,1640,0
2006-01-04,7.8505,7.8545,7.7218,7.7218,3557,0
2006-01-05,7.7885,7.8612,7.6225,7.6225,18113,0
2006-01-06,7.6781,7.7218,7.6781,7.7218,2188,0
2006-01-10,7.7218,7.8612,7.7218,7.8545,15321,0
2006-01-11,7.763,7.7695,7.763,7.7695,4531,0
2006-01-17,7.763,7.763,7.733,7.7434,7673,0
2006-01-18,7.8022,7.8022,7.7218,7.7218,9303,0
2006-01-20,7.7218,7.7434,7.7218,7.7434,2407,0
2006-01-23,7.733,7.733,7.733,7.733,554,0
2006-01-24,7.8022,7.8794,7.6715,7.6781,30628,0
2006-01-25,7.6858,7.7218,7.6858,7.7218,5186,0
2006-01-26,7.7067,7.7067,7.7067,7.7067,2707,0
2006-01-30,7.733,7.733,7.733,7.733,2732,0
2006-01-31,7.733,7.733,7.733,7.733,2188,0
2006-02-01,7.733,7.733,7.733,7.733,2327,0
2006-02-02,7.82,7.82,7.733,7.733,4256,0
2006-02-06,7.7257,7.7434,7.7257,7.7434,2732,0
2006-02-08,7.9017,7.9017,7.7695,7.8022,2234,0
2006-02-13,7.6781,7.7008,7.6781,7.7008,2376,0
2006-02-15,7.7984,7.7984,7.7944,7.7944,1640,0
2006-02-16,7.733,7.733,7.733,7.733,4922,0
2006-02-17,7.733,7.733,7.733,7.733,2407,0
2006-02-21,7.8728,7.8761,7.8728,7.8761,4922,0
2006-02-22,7.8612,7.8612,7.818,7.818,5206,0
2006-02-23,7.7695,7.7695,7.7695,7.7695,1097,0
2006-02-27,7.7812,7.7885,7.7695,7.7695,3371,0
2006-02-28,7.7695,7.7695,7.7695,7.7695,32266,0
2006-03-02,7.7513,7.7513,7.7434,7.7434,1640,0
2006-03-03,7.733,7.733,7.733,7.733,2732,0
2006-03-07,7.733,7.7396,7.733,7.7357,9496,0
2006-03-08,7.7041,7.7147,7.7041,7.7147,2188,0
2006-03-09,7.7357,7.7357,7.7147,7.7147,14728,0
2006-03-10,7.718,7.718,7.718,7.718,2331,0
2006-03-13,7.7592,7.8612,7.7218,7.7434,34667,0
2006-03-15,7.8612,7.8612,7.8612,7.8612,6567,0
2006-03-16,7.8612,7.9598,7.8612,7.9086,15254,0
2006-03-20,7.9525,7.9525,7.9453,7.9525,18596,0
2006-03-21,8.0257,8.0257,7.9598,7.9598,7166,0
2006-03-22,7.8833,8.0004,7.8794,8.0004,5280,0
2006-03-23,7.8858,7.9453,7.7695,7.8061,33753,0
2006-03-24,7.8389,7.8389,7.8389,7.8389,2188,0
2006-03-27,7.8937,7.8937,7.7774,7.7885,3994,0
2006-03-28,7.763,7.7662,7.733,7.7592,7500,0
2006-03-29,7.7434,7.7434,7.7434,7.7434,554,0
2006-03-30,7.7513,7.7513,7.7513,7.7513,554,0
2006-03-31,7.7695,7.7695,7.7513,7.7695,6181,0
2006-04-03,7.7434,7.7513,7.7434,7.7513,1915,0
2006-04-04,7.7513,7.7513,7.7513,7.7513,17074,0
2006-04-05,7.7513,7.7911,7.7513,7.7911,5966,0
2006-04-07,7.7774,7.7774,7.7695,7.7695,3232,0
2006-04-10,7.7434,7.7434,7.733,7.7434,7053,0
2006-04-11,7.6604,7.7434,7.6604,7.7434,2732,0
2006-04-12,7.7513,7.7513,7.6971,7.7434,5943,0
2006-04-13,7.7357,7.7357,7.7357,7.7357,554,0
2006-04-17,7.7218,7.7396,7.7218,7.7357,4796,0
2006-04-18,7.7812,7.7812,7.7218,7.7218,8752,0
2006-04-19,7.7297,7.733,7.7297,7.733,13892,0
2006-04-20,7.733,7.8833,7.733,7.7513,9462,0
2006-04-21,7.763,7.818,7.763,7.7944,5045,0
2006-04-26,7.7473,7.7513,7.7434,7.7434,18893,0
2006-04-28,7.7297,7.7434,7.7218,7.7434,3042,0
2006-05-01,7.7851,7.9049,7.7434,7.7434,18612,0
2006-05-04,7.7513,7.9598,7.7513,7.7695,6263,0
2006-05-05,7.7984,7.7984,7.7984,7.7984,554,0
2006-05-08,7.7695,7.7695,7.7434,7.7434,6290,0
2006-05-09,7.7434,7.7434,7.6781,7.733,26476,0
2006-05-10,7.7885,7.7885,7.7218,7.7357,12797,0
2006-05-11,7.733,7.7357,7.733,7.7357,4593,0
2006-05-15,7.7513,7.9453,7.7513,7.8389,11504,0
2006-05-17,7.82,7.8349,7.82,7.8349,1640,0
2006-05-18,7.9485,7.9485,7.8428,7.8466,9384,0
2006-05-19,7.8466,7.8505,7.8466,7.8466,2188,0
2006-05-22,7.7851,7.7851,7.7774,7.7774,1097,0
2006-05-24,7.7774,7.7774,7.7774,7.7774,5063,0
2006-05-26,7.7774,7.7774,7.7774,7.7774,2051,0
2006-05-30,7.7473,7.7473,7.7473,7.7473,554,0
2006-05-31,7.7434,7.7434,7.7434,7.7434,67460,0
2006-06-02,7.7592,7.7592,7.7592,7.7592,2732,0
2006-06-05,7.7592,7.7592,7.7434,7.7434,3830,0
2006-06-07,7.82,7.82,7.7944,7.7944,1254,0
2006-06-09,7.7434,7.7944,7.7147,7.7774,12562,0
2006-06-13,7.7662,7.7662,7.7662,7.7662,620,0
2006-06-15,7.7513,7.9126,7.7218,7.8761,28395,0
2006-06-19,7.7513,7.7851,7.7513,7.7851,32911,0
2006-06-23,7.7812,7.7812,7.6781,7.7218,105193,0
2006-06-26,7.7041,7.9296,7.7041,7.9296,27919,0
2006-06-27,7.82,7.9964,7.82,7.82,3289,0
2006-06-29,8.0186,8.0186,7.8612,7.8612,8200,0
2006-06-30,8.0336,8.0336,7.6141,7.6141,42465,0
2006-07-05,8.0435,8.0435,8.0435,8.0435,554,0
2006-07-07,7.8612,7.8612,7.818,7.8612,10425,0
2006-07-10,7.7774,7.9598,7.7774,7.8545,2737,0
2006-07-12,8.0113,8.0113,7.9525,7.9525,1097,0
2006-07-14,7.7695,7.7695,7.7695,7.7695,14700,0
2006-07-17,7.6971,7.9376,7.6971,7.7041,7694,0
2006-07-18,7.7041,7.9525,7.7041,7.9525,1110,0
2006-07-19,7.9525,7.9525,7.8061,7.8061,4115,0
2006-07-20,7.8794,7.8794,7.8612,7.8612,8312,0
2006-07-24,7.8545,8.0004,7.7695,7.8858,14062,0
2006-07-25,7.82,8.0957,7.82,7.9846,12280,0
2006-07-27,8.0435,8.0435,8.0435,8.0435,1097,0
2006-08-01,7.8612,8.0186,7.7695,7.8612,15228,0
2006-08-02,7.9086,7.9086,7.8612,7.8612,3830,0
2006-08-03,7.8545,7.8545,7.8545,7.8545,605,0
2006-08-04,7.9964,8.084,7.8545,8.0435,6587,0
2006-08-07,7.9049,8.0257,7.9049,8.0257,1097,0
2006-08-08,7.9714,8.0257,7.8572,8.0257,12059,0
2006-08-10,8.084,8.084,8.084,8.084,645,0
2006-08-11,7.9846,7.9846,7.9669,7.9714,1640,0
2006-08-14,7.9525,7.9525,7.9049,7.9086,6020,0
2006-08-15,8.1348,8.1865,7.8833,8.1865,4375,0
2006-08-16,7.9017,7.9846,7.7695,7.8572,43526,0
2006-08-17,7.8689,7.8689,7.82,7.82,8395,0
2006-08-18,7.7553,7.8572,7.7553,7.818,20059,0
2006-08-21,7.818,7.818,7.818,7.818,4361,0
2006-08-22,7.7885,7.7885,7.7885,7.7885,1097,0
2006-08-23,7.7695,7.7695,7.7695,7.7695,9844,0
2006-08-24,7.7695,7.7695,7.7695,7.7695,2732,0
2006-08-25,7.7695,7.8689,7.7695,7.8689,1110,0
2006-08-28,7.8612,7.8612,7.8545,7.8545,1640,0
2006-08-30,7.8545,7.8545,7.8545,7.8545,4394,0
2006-08-31,7.8612,7.8612,7.8349,7.8612,10974,0
2006-09-01,7.8761,7.8761,7.8612,7.8761,2873,0
2006-09-05,7.8238,7.8761,7.8238,7.8761,1640,0
2006-09-06,7.827,7.9525,7.827,7.9525,9859,0
2006-09-07,7.9525,7.9525,7.9525,7.9525,11101,0
2006-09-08,7.9049,7.9049,7.8612,7.8612,3284,0
2006-09-11,7.9049,7.9049,7.9049,7.9049,554,0
2006-09-12,7.8572,8.0989,7.8572,8.0336,4615,0
2006-09-14,7.9049,7.9049,7.8689,7.9049,24541,0
2006-09-15,7.9049,8.0435,7.8794,7.9257,57603,0
2006-09-18,7.9257,7.9525,7.9257,7.9525,21991,0
2006-09-19,7.9525,8.2199,7.9525,8.1499,13868,0
2006-09-20,8.1499,8.1564,8.0435,8.0435,3503,0
2006-09-21,8.1976,8.2093,8.1348,8.1348,4874,0
2006-09-27,8.1904,8.1904,8.1904,8.1904,864,0
2006-10-02,7.9714,8.1179,7.9525,8.1179,7289,0
2006-10-03,7.9741,8.2264,7.9741,8.1348,3284,0
2006-10-06,7.9049,8.1348,7.9049,8.1348,4792,0
2006-10-11,7.9049,8.0113,7.831,8.0004,11127,0
2006-10-12,7.9525,7.9525,7.8937,7.8937,1640,0
2006-10-16,7.7695,7.8833,7.7695,7.8833,7262,0
2006-10-17,7.8428,7.8428,7.8428,7.8428,3179,0
2006-10-18,7.8612,7.9336,7.8612,7.9336,2732,0
2006-10-19,7.8612,7.9814,7.7885,7.9814,30269,0
2006-10-20,7.8977,7.9336,7.8689,7.9336,7655,0
2006-10-23,7.9126,8.029,7.8937,7.9166,5470,0
2006-10-24,8.0369,8.0369,8.0369,8.0369,554,0
2006-10-25,7.9781,8.2016,7.9257,8.2016,6852,0
2006-10-26,8.1753,8.1753,8.1348,8.1348,7546,0
2006-10-27,8.0081,8.0957,7.8649,8.0957,29151,0
2006-10-30,7.9924,8.1029,7.9884,8.08,16898,0
2006-11-01,7.8897,8.0505,7.8897,8.0505,2163,0
2006-11-03,7.9453,8.0257,7.9166,8.0257,4922,0
2006-11-07,7.7851,7.8612,7.7851,7.8238,30114,0
2006-11-08,8.0113,8.0113,8.0081,8.0081,2188,0
2006-11-15,7.7944,7.8689,7.7944,7.8612,5238,0
2006-11-16,7.8612,8.0113,7.7885,8.0113,16954,0
2006-11-17,7.8977,7.9416,7.827,7.9416,11086,0
2006-11-20,7.7885,7.8794,7.7885,7.8794,14832,0
2006-11-21,7.8428,7.8428,7.8428,7.8428,3913,0
2006-11-22,7.7513,7.7513,7.7513,7.7513,2732,0
2006-11-24,7.7218,7.7695,7.6891,7.7695,18141,0
2006-11-27,7.7695,7.8572,7.7695,7.8572,18241,0
2006-11-28,7.9049,7.9257,7.7885,7.7885,11490,0
2006-11-29,7.7885,7.8349,7.7885,7.8349,2985,0
2006-11-30,7.7984,7.9049,7.7984,7.9049,1254,0
2006-12-04,7.827,7.827,7.827,7.827,2732,0
2006-12-06,7.7885,7.9598,7.6819,7.9598,59529,0
2006-12-07,8.0042,8.2093,7.8728,8.2093,37156,0
2006-12-08,8.0113,8.1029,8.0113,8.1029,16007,0
2006-12-11,8.0989,8.0989,8.0989,8.0989,1640,0
2006-12-12,7.9376,7.9376,7.9257,7.9336,9394,0
2006-12-13,7.8833,7.8833,7.8833,7.8833,1097,0
2006-12-14,8.029,8.0505,8.029,8.0505,9844,0
2006-12-15,7.9964,8.1459,7.922,8.1101,19348,0
2006-12-18,7.9453,8.2852,7.9453,8.2852,20019,0
2006-12-19,8.2264,8.3146,8.084,8.1219,19599,0
2006-12-20,8.1499,8.2518,8.029,8.2478,71868,0
2006-12-21,8.1753,8.1753,8.1753,8.1753,6629,0
2006-12-26,8.0081,8.0153,8.0081,8.0153,3638,0
2006-12-27,8.0917,8.1179,8.0917,8.1179,3032,0
2006-12-28,8.0369,8.0369,8.0369,8.0369,672,0
2007-01-03,8.0042,8.0113,7.8612,7.8612,105070,0
2007-01-04,8.2199,8.2199,7.8612,7.8833,10398,0
2007-01-05,8.0004,8.0004,7.8794,7.8794,1097,0
2007-01-09,7.8612,7.9598,7.8612,7.9598,12581,0
2007-01-10,7.8761,7.9049,7.8612,7.9049,35901,0
2007-01-11,8.1787,8.1787,7.8649,8.0617,4342,0
2007-01-12,8.2093,8.2714,8.2093,8.2714,17155,0
2007-01-18,8.1564,8.1564,7.9741,7.9741,4433,0
2007-01-19,7.9924,7.9924,7.9924,7.9924,554,0
2007-01-22,7.8761,7.8833,7.8761,7.8761,2656,0
2007-01-23,7.8794,7.8794,7.8689,7.8689,2188,0
2007-01-25,7.8689,7.8761,7.7885,7.8612,14213,0
2007-01-26,7.8612,8.0369,7.8612,7.9924,3088,0
2007-01-29,7.8858,7.9166,7.8761,7.8761,4379,0
2007-01-31,7.8689,7.9453,7.8689,7.9453,8272,0
2007-02-01,7.9924,8.0505,7.9924,8.0505,30134,0
2007-02-02,8.1787,8.1787,8.0113,8.0113,6655,0
2007-02-05,7.9741,8.0435,7.9741,8.0435,3156,0
2007-02-06,8.1827,8.2964,8.0435,8.2964,51207,0
2007-02-08,8.2441,8.318,8.2232,8.318,17535,0
2007-02-09,8.1721,8.1721,8.1721,8.1721,554,0
2007-02-12,8.2264,8.2264,8.2264,8.2264,2847,0
2007-02-14,8.2264,8.318,8.1827,8.318,37833,0
2007-02-15,8.2093,8.318,8.1604,8.318,13800,0
2007-02-21,8.2264,8.2336,8.2264,8.2264,6567,0
2007-02-22,8.2199,8.2264,8.2199,8.2264,31970,0
2007-02-23,8.318,8.318,8.318,8.318,554,0
2007-02-28,8.2264,8.2264,8.0545,8.0545,3284,0
2007-03-02,8.0435,8.0435,8.0435,8.0435,829,0
2007-03-05,8.0004,8.0004,7.8794,7.8794,4375,0
2007-03-06,7.8689,7.9525,7.8689,7.9525,8227,0
2007-03-08,7.9126,8.1525,7.8689,8.1525,37206,0
2007-03-09,8.0878,8.0878,7.8858,7.8858,1861,0
2007-03-12,7.8794,7.9086,7.8794,7.8794,11432,0
2007-03-13,7.8794,7.8794,7.8794,7.8794,9850,0
2007-03-14,7.8794,7.8794,7.8794,7.8794,1097,0
2007-03-15,7.8761,7.8761,7.8761,7.8761,734,0
2007-03-16,7.8761,7.8833,7.8689,7.8689,16954,0
2007-03-21,7.8761,7.8761,7.8649,7.8649,2051,0
2007-03-22,7.8689,7.8689,7.8612,7.8612,4184,0
2007-03-23,7.9714,8.0257,7.8649,7.8649,8215,0
2007-03-26,7.9049,7.9924,7.8689,7.8689,3284,0
2007-03-27,8.029,8.029,8.0257,8.0257,3625,0
2007-03-28,8.0232,8.0257,7.9781,7.9781,2188,0
2007-03-29,8.0232,8.0435,8.0232,8.0257,6634,0
2007-03-30,8.0435,8.3701,8.0435,8.1179,13125,0
2007-04-02,8.1421,8.1421,8.1421,8.1421,554,0
2007-04-03,8.4793,8.4793,8.4793,8.4793,682,0
2007-04-04,8.4793,8.4793,8.3356,8.3356,9086,0
2007-04-05,8.3356,8.3356,8.318,8.318,2188,0
2007-04-09,8.0957,8.1101,8.0957,8.1101,2188,0
2007-04-10,8.1101,8.1101,8.1101,8.1101,1097,0
2007-04-11,8.1101,8.1101,8.0584,8.0584,2463,0
2007-04-12,8.0435,8.0435,7.9336,8.0435,2188,0
2007-04-13,8.0435,8.0435,7.9336,7.9336,3830,0
2007-04-16,7.9814,7.9814,7.9814,7.9814,1097,0
2007-04-17,7.9884,7.9884,7.9525,7.9525,1915,0
2007-04-18,8.0584,8.0584,8.0336,8.0336,1122,0
2007-04-19,7.8794,7.8794,7.8794,7.8794,276,0
2007-04-20,7.8794,7.9964,7.8794,7.9525,4110,0
2007-04-23,7.9884,7.9924,7.8505,7.8612,7769,0
2007-04-24,7.9924,7.9924,7.9525,7.9525,609,0
2007-04-25,8.0401,8.0401,8.0401,8.0401,401,0
2007-04-27,8.2165,8.2165,8.2133,8.2133,554,0
2007-04-30,8.0257,8.0257,7.9741,7.9741,924,0
2007-05-01,8.1283,8.1283,8.0545,8.0545,825,0
2007-05-02,7.9049,7.9714,7.8977,7.9257,12683,0
2007-05-03,7.8977,8.0401,7.8794,8.0401,11032,0
2007-05-07,7.8897,7.8897,7.8897,7.8897,276,0
2007-05-08,7.8794,7.8977,7.8794,7.8977,2732,0
2007-05-09,7.8794,7.8794,7.8794,7.8794,2732,0
2007-05-11,8.0401,8.0401,7.8545,7.8545,2467,0
2007-05-14,8.1525,8.7715,7.9741,7.9884,16760,0
2007-05-15,7.9884,7.9884,7.8689,7.8728,4811,0
2007-05-16,8.0435,8.0435,8.0435,8.0435,276,0
2007-05-17,7.9525,7.9525,7.9525,7.9525,276,0
2007-05-18,7.8689,7.8689,7.8649,7.8649,1640,0
2007-05-21,7.8794,7.8897,7.8612,7.8612,8215,0
2007-05-22,7.8572,7.8572,7.8572,7.8572,276,0
2007-05-23,7.7885,7.8794,7.7885,7.8794,958,0
2007-05-24,7.7218,7.8689,7.7218,7.8689,3717,0
2007-05-25,7.8728,7.8728,7.8728,7.8728,1375,0
2007-05-29,8.029,8.318,8.0113,8.1787,11365,0
2007-05-30,8.029,8.114,8.0113,8.0257,12204,0
2007-05-31,8.0257,8.0435,7.9632,7.9632,4448,0
2007-06-01,7.8612,7.8612,7.8612,7.8612,276,0
2007-06-04,7.7695,7.7695,7.4337,7.6225,28599,0
2007-06-05,7.5323,7.5323,7.5323,7.5323,578,0
2007-06-08,7.5499,7.5499,7.5467,7.5467,892,0
2007-06-11,7.6415,7.6415,7.6415,7.6415,276,0
2007-06-13,7.6415,7.6453,7.4035,7.4035,3557,0
2007-06-14,7.4035,7.4035,7.4035,7.4035,825,0
2007-06-15,7.4035,7.4035,7.3859,7.3859,5195,0
2007-06-18,7.4944,7.4944,7.3859,7.3859,6864,0
2007-06-19,7.4408,7.4584,7.4408,7.4584,2702,0
2007-06-21,7.5428,7.5428,7.4219,7.4408,2824,0
2007-06-22,7.4035,7.4035,7.4035,7.4035,276,0
2007-06-25,7.4141,7.4141,7.4035,7.4035,4608,0
2007-06-26,7.4035,7.7008,7.4035,7.7008,2732,0
2007-06-27,7.5388,7.5388,7.5323,7.5323,1097,0
2007-06-28,7.7662,7.7662,7.7662,7.7662,276,0
2007-06-29,7.6141,7.6141,7.6101,7.6101,825,0
2007-07-02,7.5871,7.7008,7.5871,7.7008,7117,0
2007-07-06,7.4944,7.4944,7.4944,7.4944,3232,0
2007-07-09,7.4944,7.5323,7.4944,7.5323,2188,0
2007-07-10,7.4944,7.4944,7.4944,7.4944,3232,0
2007-07-11,7.4944,7.5871,7.4944,7.5871,4620,0
2007-07-12,7.6675,7.6675,7.4584,7.4584,2512,0
2007-07-13,7.367,7.4035,7.367,7.4035,3557,0
2007-07-16,7.4917,7.4944,7.4917,7.4944,4593,0
2007-07-17,7.4584,7.4584,7.4035,7.4035,9874,0
2007-07-18,7.4035,7.4179,7.3499,7.3499,4644,0
2007-07-20,7.4408,7.4408,7.2618,7.3121,7808,0
2007-07-23,7.3121,7.3121,7.3121,7.3121,276,0
2007-07-25,6.7421,7.1408,6.3983,7.1408,15123,0
2007-07-30,7.042,7.042,7.0192,7.0192,3310,0
2007-08-01,7.0192,7.0192,6.7644,6.8146,12225,0
2007-08-02,6.8545,6.8545,6.7161,6.7161,2215,0
2007-08-03,6.6283,6.8113,6.5265,6.6918,15119,0
2007-08-06,6.8545,6.8545,6.7867,6.7867,1954,0
2007-08-07,6.5985,7.0298,6.5985,6.9839,13771,0
2007-08-08,7.0381,7.1108,6.9839,7.1108,19434,0
2007-08-09,6.9467,6.9467,6.6213,6.7644,8369,0
2007-08-13,6.7827,7.1925,6.7827,6.9467,28226,0
2007-08-14,6.7827,6.7827,6.7827,6.7827,3004,0
2007-08-15,6.8009,6.9467,6.8009,6.9467,18135,0
2007-08-16,6.9251,7.0192,6.9251,7.0192,7518,0
2007-08-17,7.1298,7.3121,7.1298,7.1298,32850,0
2007-08-20,7.2951,7.3121,7.2951,7.3121,25051,0
2007-08-21,7.4003,7.4035,7.4003,7.4035,25411,0
2007-08-22,7.4035,7.4075,7.4035,7.4035,11276,0
2007-08-24,7.82,7.82,7.82,7.82,286,0
2007-08-27,7.7984,7.7984,7.7984,7.7984,825,0
2007-08-28,7.4944,7.4944,7.1298,7.1298,4792,0
2007-08-29,7.0381,7.1487,7.0381,7.1298,40214,0
2007-08-30,7.1298,7.4258,7.1298,7.1519,5550,0
2007-08-31,7.1408,7.6101,7.0015,7.4101,10229,0
2007-09-04,7.367,7.367,7.3121,7.3154,825,0
2007-09-06,7.4663,7.4917,7.1298,7.2473,4443,0
2007-09-07,7.1146,7.1298,7.1146,7.1298,1375,0
2007-09-11,7.3121,7.3154,6.9467,6.9467,3069,0
2007-09-12,7.2244,7.2244,7.1886,7.1886,1375,0
2007-09-13,7.167,7.167,7.167,7.167,1097,0
2007-09-14,7.2206,7.2206,7.2206,7.2206,2463,0
2007-09-18,7.3859,7.3859,7.1592,7.1592,5280,0
2007-09-19,7.6343,7.6343,7.4944,7.5499,12578,0
2007-09-20,7.2323,7.2323,7.2206,7.2206,3284,0
2007-09-24,7.2618,7.2618,7.2618,7.2618,276,0
2007-09-26,7.2206,7.2323,7.2206,7.2206,825,0
2007-09-27,7.367,7.4101,7.1369,7.4035,6007,0
2007-09-28,8.0435,8.0435,7.6715,7.6715,554,0
2007-10-01,7.2356,7.2356,7.2356,7.2356,276,0
2007-10-02,7.2206,7.5682,7.2206,7.5682,3507,0
2007-10-03,7.3121,7.4663,7.3121,7.378,4283,0
2007-10-04,7.3742,7.3742,7.2206,7.2695,2585,0
2007-10-05,7.2206,7.2396,7.1298,7.2244,48049,0
2007-10-09,7.3121,7.6749,7.3121,7.5062,3375,0
2007-10-10,7.6715,7.6715,7.167,7.167,15554,0
2007-10-11,7.1487,7.1487,7.1298,7.1298,4110,0
2007-10-12,7.4774,7.4774,7.3121,7.3121,1715,0
2007-10-15,7.1298,7.1298,7.1258,7.1298,18948,0
2007-10-16,7.1108,7.1108,7.1068,7.1108,5470,0
2007-10-17,7.1258,7.1258,7.0566,7.0566,5877,0
2007-10-19,7.0192,7.0566,6.9095,6.9095,10159,0
2007-10-22,7.3087,7.3087,7.3087,7.3087,325,0
2007-10-23,7.1298,7.1298,6.9095,6.9291,21369,0
2007-10-24,6.9291,6.9291,6.7644,6.7644,7583,0
2007-10-25,6.7644,6.7644,6.7644,6.7644,3284,0
2007-10-26,6.7677,6.7677,6.7644,6.7644,5271,0
2007-10-29,7.0381,7.0381,6.9428,6.9467,2656,0
2007-10-30,6.9467,6.9467,6.8545,6.8545,4750,0
2007-10-31,6.8376,6.8376,6.8376,6.8376,1375,0
2007-11-01,6.8219,6.8219,6.6363,6.6363,11123,0
2007-11-05,6.8512,6.8545,6.8512,6.8545,1586,0
2007-11-06,6.5965,6.7271,6.5965,6.7271,6380,0
2007-11-07,6.8545,7.2546,6.7461,6.9428,41171,0
2007-11-08,6.9428,6.9984,6.9428,6.9467,3228,0
2007-11-15,6.9467,6.9467,6.9389,6.9389,554,0
2007-11-16,6.7677,6.7677,6.7644,6.7644,4922,0
2007-11-19,6.9428,6.9467,6.7644,6.7644,3075,0
2007-11-21,6.7644,6.7644,6.7644,6.7644,6725,0
2007-11-26,6.7748,6.7748,6.7644,6.7644,3262,0
2007-11-27,6.6024,6.8146,6.6024,6.7644,4648,0
2007-11-28,7.0264,7.0381,6.9839,6.9839,2725,0
2007-11-29,6.7644,6.7644,6.7461,6.7461,3632,0
2007-11-30,7.1218,7.1218,6.7644,6.7644,16987,0
2007-12-06,6.7644,6.7644,6.7644,6.7644,4731,0
2007-12-10,6.9533,7.0192,6.9533,7.0192,8291,0
2007-12-11,6.7788,6.9572,6.7788,6.8219,11326,0
2007-12-12,6.8009,6.8076,6.7715,6.7715,8672,0
2007-12-13,6.7827,6.7827,6.7788,6.7788,554,0
2007-12-14,6.8376,6.8481,6.8376,6.8376,2188,0
2007-12-17,6.7715,6.7715,6.7715,6.7715,554,0
2007-12-18,6.8545,7.1108,6.8545,6.9467,138291,0
2007-12-19,7.133,7.2951,6.9467,7.2951,2080,0
2007-12-20,7.0161,7.2761,7.0161,7.2761,4642,0
2007-12-21,7.1298,7.1709,6.9839,6.9945,6290,0
2007-12-26,6.9839,6.9879,6.9839,6.9879,1915,0
2007-12-27,6.9291,7.2166,6.9291,7.0938,71304,0
2007-12-28,6.9291,6.9291,6.9291,6.9291,623,0
2007-12-31,6.9291,6.9291,6.7827,6.7827,4940,0
2008-01-02,6.7944,6.7944,6.7827,6.7827,1640,0
2008-01-03,6.7905,6.7905,6.7827,6.7827,2606,0
2008-01-07,6.7271,6.7977,6.7271,6.7977,6891,0
2008-01-08,6.7827,6.8049,6.7827,6.7827,2707,0
2008-01-09,6.7748,6.7748,6.7644,6.7644,7117,0
2008-01-10,6.7239,6.7748,6.7239,6.7644,6843,0
2008-01-11,6.9291,6.9291,6.9291,6.9291,967,0
2008-01-14,6.9291,6.9291,6.9291,6.9291,1375,0
2008-01-15,6.9839,6.9839,6.899,6.899,69470,0
2008-01-16,6.8545,7.0088,6.8545,6.9945,103381,0
2008-01-17,7.1258,7.1258,7.0938,7.0938,137204,0
2008-01-18,6.9467,6.9467,6.7239,6.7239,2606,0
2008-01-22,6.7644,6.7644,6.7644,6.7644,2732,0
2008-01-23,6.7644,6.7644,6.6729,6.6729,6567,0
2008-01-25,6.6729,6.8741,6.6729,6.7094,5196,0
2008-01-28,6.8545,6.8703,6.8481,6.8481,825,0
2008-01-29,6.9173,7.0566,6.9173,6.9839,6127,0
2008-01-30,7.0224,7.1218,6.8545,6.8545,5823,0
2008-01-31,6.9095,6.9919,6.7827,6.9291,3807,0
2008-02-01,7.1258,7.1258,7.1258,7.1258,433,0
2008-02-04,7.0859,7.0859,7.0859,7.0859,276,0
2008-02-05,6.9212,6.9212,6.9212,6.9212,276,0
2008-02-06,6.9533,7.0566,6.9533,7.0566,825,0
2008-02-08,6.9467,6.9467,6.7827,6.7827,870,0
2008-02-12,6.7867,6.7867,6.7867,6.7867,623,0
2008-02-13,6.9362,6.9362,6.9362,6.9362,623,0
2008-02-15,6.7867,6.7867,6.7827,6.7827,5749,0
2008-02-20,6.7867,6.7867,6.7867,6.7867,554,0
2008-02-22,6.9251,6.9467,6.7944,6.9467,2463,0
2008-02-25,6.8376,6.8376,6.8376,6.8376,276,0
2008-02-27,6.8113,6.8113,6.8049,6.8049,1375,0
2008-02-29,6.8113,7.1258,6.8113,7.0899,2080,0
2008-03-03,6.9467,7.0381,6.9467,7.0381,4146,0
2008-03-04,7.0716,7.0716,7.0716,7.0716,682,0
2008-03-05,6.9133,7.0161,6.9133,7.0161,60682,0
2008-03-10,7.0859,7.0859,7.0859,7.0859,2674,0
2008-03-13,6.9467,6.9467,6.9467,6.9467,826,0
2008-03-14,6.9467,6.9467,6.9467,6.9467,656,0
2008-03-17,6.9467,6.9467,6.9467,6.9467,825,0
2008-03-18,6.9572,6.9572,6.8741,6.8741,31718,0
2008-03-19,6.9428,7.0161,6.9428,7.0161,8064,0
2008-03-20,6.9467,7.0899,6.9467,7.0899,2023,0
2008-03-24,7.0381,7.0381,7.0381,7.0381,5470,0
2008-03-25,6.9467,7.0899,6.9467,7.0683,3088,0
2008-03-26,7.0938,7.0938,7.0938,7.0938,1028,0
2008-03-27,6.8664,6.8664,6.8664,6.8664,825,0
2008-03-28,6.8664,6.8664,6.7867,6.8585,2188,0
2008-03-31,6.8585,7.0533,6.8585,7.0533,2373,0
2008-04-01,7.1298,7.1298,7.0127,7.0533,5470,0
2008-04-02,6.7788,7.0494,6.7788,7.0381,53014,0
2008-04-04,6.897,6.897,6.897,6.897,276,0
2008-04-07,6.8049,6.8049,6.8049,6.8049,276,0
2008-04-09,6.7867,6.7867,6.7867,6.7867,276,0
2008-04-10,7.1258,7.1258,6.7748,6.7748,276,0
2008-04-11,7.042,7.042,6.7748,6.8049,1417,0
2008-04-14,7.0454,7.0454,6.8376,6.9467,4765,0
2008-04-15,7.1258,7.1258,6.8299,6.8299,3386,0
2008-04-16,6.9323,6.9323,6.9323,6.9323,2188,0
2008-04-17,6.9467,6.9467,6.9467,6.9467,1640,0
2008-04-18,7.0381,7.0381,7.0381,7.0381,554,0
2008-04-21,6.9572,6.9572,6.8545,6.8545,2627,0
2008-04-22,6.9467,7.0381,6.8741,7.0381,2182,0
2008-04-23,6.818,6.8624,6.818,6.8624,4792,0
2008-04-25,7.0264,7.0264,6.8076,6.8741,5881,0
2008-04-28,6.9467,6.9467,6.9467,6.9467,1004,0
2008-04-29,7.0192,7.0381,7.0192,7.0381,5125,0
2008-04-30,7.0381,7.0938,7.0381,7.0793,53332,0
2008-05-01,7.1298,7.1298,7.1298,7.1298,1861,0
2008-05-02,7.0494,7.0494,7.0494,7.0494,3873,0
2008-05-05,7.1298,7.1298,7.0938,7.0938,6732,0
2008-05-06,7.2134,7.3121,7.1447,7.3121,5703,0
2008-05-07,7.0494,7.3055,7.0381,7.3055,8755,0
2008-05-08,7.3087,7.3087,7.1108,7.3055,6753,0
2008-05-09,7.133,7.167,7.0793,7.0793,1097,0
2008-05-12,7.2871,7.2871,7.2028,7.2871,1640,0
2008-05-13,7.3087,7.3087,7.0604,7.1487,8752,0
2008-05-14,7.3022,7.3121,7.0716,7.3087,11625,0
2008-05-15,7.1369,7.3121,7.1369,7.3087,13204,0
2008-05-16,7.3087,7.6166,7.167,7.6166,58114,0
2008-05-19,7.6566,7.6781,7.3186,7.363,15864,0
2008-05-20,7.3604,7.6566,7.3604,7.6566,4173,0
2008-05-21,7.6781,7.6781,7.3533,7.6749,5192,0
2008-05-22,7.6781,7.6781,7.3533,7.3533,2331,0
2008-05-23,7.3859,7.6781,7.2585,7.6781,9947,0
2008-05-27,7.3303,7.6023,7.3121,7.6023,6698,0
2008-05-28,7.6566,7.6566,7.4813,7.4813,4922,0
2008-05-29,7.6566,7.6566,7.4813,7.4917,5749,0
2008-05-30,7.6453,7.6749,7.4983,7.6675,11157,0
2008-06-02,7.4035,7.4101,7.4035,7.4101,2059,0
2008-06-03,7.4408,7.5133,7.4408,7.5133,4464,0
2008-06-04,7.3533,7.5101,7.3303,7.4408,13507,0
2008-06-06,7.6675,7.6675,7.6675,7.6675,554,0
2008-06-09,7.3382,7.3382,7.3382,7.3382,361,0
2008-06-10,7.3303,7.3938,7.3303,7.3499,5749,0
2008-06-11,7.3382,7.6749,7.3343,7.6141,3642,0
2008-06-12,7.3533,7.3533,7.3343,7.3533,13762,0
2008-06-13,7.3343,7.4774,7.3343,7.363,1924,0
2008-06-16,7.3343,7.3343,7.3343,7.3343,295,0
2008-06-18,7.346,7.346,7.3121,7.3121,6168,0
2008-06-19,7.3121,7.3121,7.3121,7.3121,2732,0
2008-06-20,7.3121,7.5833,7.3121,7.4734,7386,0
2008-06-23,7.3121,7.3121,7.3121,7.3121,825,0
2008-06-24,7.3121,7.3499,7.2206,7.2206,50662,0
2008-06-25,7.3604,7.363,7.2206,7.2206,3082,0
2008-06-26,7.1487,7.1487,7.133,7.133,4922,0
2008-06-27,7.1298,7.1298,6.965,7.0859,3004,0
2008-06-30,7.2206,7.2206,7.2206,7.2206,406,0
2008-07-01,7.0381,7.1218,7.0381,7.0381,89934,0
2008-07-02,7.0604,7.0938,7.0381,7.0938,3004,0
2008-07-03,7.1298,7.3022,7.1298,7.3022,12197,0
2008-07-07,7.3022,7.3087,7.0381,7.1298,11882,0
2008-07-08,7.2062,7.2062,7.0494,7.1558,1375,0
2008-07-09,7.167,7.167,7.042,7.042,825,0
2008-07-10,7.1558,7.1558,7.0566,7.1298,28341,0
2008-07-11,7.2546,7.2546,7.0381,7.1298,4831,0
2008-07-14,7.2761,7.2761,6.9467,7.0298,22443,0
2008-07-16,6.7827,7.1852,6.7827,7.1852,15936,0
2008-07-17,6.969,6.969,6.7827,6.8512,22297,0
2008-07-18,6.9467,6.9467,6.9467,6.9467,1640,0
2008-07-21,6.8545,6.8545,6.8545,6.8545,276,0
2008-07-22,6.9467,7.199,6.9467,7.0381,7655,0
2008-07-23,6.9467,7.0381,6.9467,7.0381,3284,0
2008-07-24,7.0381,7.0381,6.965,6.965,4110,0
2008-07-29,7.0224,7.0224,7.0224,7.0224,554,0
2008-07-31,7.0566,7.0566,7.0566,7.0566,3386,0
2008-08-01,7.0566,7.0566,7.0566,7.0566,1698,0
2008-08-04,7.0381,7.0381,7.0381,7.0381,2732,0
2008-08-06,7.0381,7.0381,7.0381,7.0381,2666,0
2008-08-07,7.0381,7.3055,7.0381,7.1298,57558,0
2008-08-08,7.1298,7.346,7.1298,7.346,11885,0
2008-08-11,7.2206,7.3499,7.2206,7.3499,4870,0
2008-08-13,7.2206,7.3154,7.2206,7.3154,12635,0
2008-08-14,7.2206,7.2951,7.1487,7.2951,13762,0
2008-08-19,7.4513,7.4545,7.4513,7.4545,825,0
2008-08-20,7.4545,7.4584,7.4545,7.4584,1309,0
2008-08-21,7.6526,7.9166,7.5722,7.6642,83872,0
2008-08-22,7.8572,7.8572,7.8572,7.8572,554,0
2008-08-25,7.8689,7.8897,7.8689,7.8897,825,0
2008-08-26,7.8897,8.0435,7.7513,7.7513,21072,0
2008-08-27,7.7513,8.0257,7.6781,8.0232,41118,0
2008-08-28,7.9453,8.1348,7.8689,7.9565,2188,0
2008-08-29,8.1499,8.318,7.8794,8.318,11604,0
2008-09-02,8.2996,8.318,8.1219,8.1348,3830,0
2008-09-03,7.9598,7.9598,7.9598,7.9598,554,0
2008-09-04,8.084,8.084,8.0336,8.0435,27622,0
2008-09-05,7.9049,8.0435,7.8612,8.0435,4642,0
2008-09-10,8.08,8.08,7.8689,7.9336,42117,0
2008-09-11,8.0401,8.0401,7.9846,7.9846,12854,0
2008-09-12,8.0232,8.0435,8.0232,8.0435,14770,0
2008-09-15,8.0401,8.1283,7.6971,8.0768,6567,0
2008-09-16,7.7257,8.1721,7.7257,8.1721,9464,0
2008-09-18,7.8794,8.318,7.6781,8.318,22536,0
2008-09-19,8.3917,8.5152,8.1721,8.1721,15864,0
2008-09-22,8.2264,8.2264,7.7297,7.7297,18052,0
2008-09-23,8.0336,8.0435,7.9336,8.0435,9077,0
2008-09-24,8.2264,8.2264,8.1348,8.1348,24165,0
2008-09-25,7.6819,8.5847,7.6819,8.3585,2327,0
2008-09-26,7.82,8.5916,7.82,8.3701,8610,0
2008-09-29,8.4086,8.5564,7.8238,7.8238,8610,0
2008-09-30,8.5733,8.9584,8.0957,8.8663,17106,0
2008-10-01,8.6106,8.94,8.5989,8.7055,4922,0
2008-10-02,8.6904,8.6943,8.6904,8.6943,1097,0
2008-10-03,8.8917,8.8917,8.5916,8.6029,6581,0
2008-10-06,8.5916,8.5916,8.4086,8.4086,5404,0
2008-10-07,8.2813,8.2996,7.8858,7.8858,3932,0
2008-10-08,7.8649,7.8649,7.3303,7.7662,39277,0
2008-10-09,7.7592,7.7695,7.3343,7.367,14811,0
2008-10-10,8.1348,8.318,7.3121,7.3121,22973,0
2008-10-13,8.029,8.029,8.0081,8.0081,564,0
2008-10-16,7.8612,7.8612,7.3343,7.5212,3310,0
2008-10-17,7.8428,7.8428,7.4983,7.4983,5584,0
2008-10-20,7.3859,7.8022,7.3121,7.4513,22560,0
2008-10-21,7.7067,7.7067,7.4944,7.6675,2463,0
2008-10-22,7.6749,7.6749,7.6749,7.6749,554,0
2008-10-24,7.3303,7.3303,7.3303,7.3303,5744,0
2008-10-27,7.3343,7.3343,7.3303,7.3303,825,0
2008-10-28,7.6303,7.6715,7.3154,7.3154,37007,0
2008-10-30,7.4035,7.6604,7.4035,7.6604,6567,0
2008-10-31,7.6382,7.6715,7.4075,7.6715,3213,0
2008-11-03,7.5572,7.6715,7.4408,7.5101,318601,0
2008-11-04,7.6453,7.6453,7.6453,7.6453,276,0
2008-11-05,7.6781,7.6781,7.3969,7.5722,20044,0
2008-11-06,7.4408,7.7695,7.4408,7.7695,6948,0
2008-11-07,7.6781,7.82,7.4035,7.6781,48695,0
2008-11-10,7.6781,7.8349,7.4944,7.8349,103968,0
2008-11-11,7.8349,8.0186,7.763,8.0113,7117,0
2008-11-12,8.0401,8.0401,7.8858,7.8858,3284,0
2008-11-13,8.0153,8.1721,8.0042,8.0042,19438,0
2008-11-14,7.9924,8.0435,7.7218,7.7218,13948,0
2008-11-17,8.1252,8.1348,7.9598,8.0989,8956,0
2008-11-18,7.7695,7.8977,7.7695,7.8977,9799,0
2008-11-19,8.0186,8.0186,8.0186,8.0186,276,0
2008-11-20,7.7695,7.7774,7.7592,7.7695,3726,0
2008-11-21,7.8466,7.8728,7.7944,7.8612,21625,0
2008-11-24,7.4983,7.814,7.4983,7.7695,11082,0
2008-11-25,7.7592,8.0081,7.7513,8.0081,7018,0
2008-11-26,7.7885,8.0081,7.7695,7.7695,10931,0
2008-11-28,7.7695,8.0081,7.7695,8.0081,2188,0
2008-12-01,8.0081,8.0153,7.9193,7.9416,12177,0
2008-12-02,8.0768,8.2597,8.0435,8.2264,53148,0
2008-12-03,8.1904,8.1904,8.0081,8.0081,7522,0
2008-12-04,8.2093,8.2093,8.2093,8.2093,374,0
2008-12-09,7.9565,7.9565,7.9565,7.9565,1586,0
2008-12-10,8.1721,8.3734,8.1721,8.3734,6858,0
2008-12-11,8.1499,8.3983,8.0435,8.3983,3996,0
2008-12-12,8.0113,8.1564,7.9814,8.1459,4734,0
2008-12-16,8.1348,8.3871,8.1348,8.1525,34054,0
2008-12-17,8.1348,8.5884,8.1348,8.3389,14818,0
2008-12-19,8.68,8.6839,8.4126,8.4126,2122,0
2008-12-22,8.4086,8.4086,8.318,8.4086,17322,0
2008-12-24,8.3316,8.6401,8.3316,8.4086,19146,0
2008-12-26,8.5003,8.5003,8.5003,8.5003,3004,0
2008-12-29,8.4126,8.5003,8.4126,8.5003,825,0
2008-12-31,8.676,8.6839,8.676,8.6839,50033,0
2009-01-05,8.5003,8.6839,8.4166,8.5989,4389,0
2009-01-07,8.4747,8.5916,8.4694,8.5916,3283,0
2009-01-08,8.4316,8.4421,8.4277,8.4421,2188,0
2009-01-09,8.6435,8.6435,8.4086,8.4086,4644,0
2009-01-12,8.6106,8.6106,8.0617,8.0768,28498,0
2009-01-13,8.2093,8.2093,8.0435,8.0435,825,0
2009-01-15,8.2133,8.2133,8.2133,8.2133,1375,0
2009-01-20,8.4055,8.4055,8.1976,8.1976,5284,0
2009-01-21,8.2637,8.2637,7.8794,8.2518,14146,0
2009-01-22,7.7473,7.7473,7.7473,7.7473,276,0
2009-01-23,7.8572,8.2478,7.6891,7.7357,5510,0
2009-01-27,8.0545,8.1252,8.0545,8.1219,825,0
2009-01-28,8.0435,8.1252,8.0435,8.0728,3958,0
2009-01-29,8.1252,8.1283,8.1252,8.1252,554,0
2009-01-30,8.0505,8.0545,7.8794,7.8794,14361,0
2009-02-02,8.2056,8.2264,8.2056,8.2264,1860,0
2009-02-03,8.0435,8.0435,7.8794,8.0336,4721,0
2009-02-04,7.9296,7.9924,7.9296,7.9924,554,0
2009-02-05,7.8794,7.9017,7.8794,7.8794,5470,0
2009-02-06,7.9017,7.9017,7.8612,7.8612,10126,0
2009-02-09,7.7812,7.7812,7.7695,7.7695,554,0
2009-02-10,7.8977,7.8977,7.6971,7.6971,2641,0
2009-02-11,7.5945,7.733,7.5905,7.6971,3733,0
2009-02-12,7.5871,7.6604,7.3499,7.6604,7895,0
2009-02-13,8.0336,8.0336,8.0336,8.0336,840,0
2009-02-17,7.6263,7.8061,7.6263,7.7695,2455,0
2009-02-18,8.0153,8.0153,8.0153,8.0153,659,0
2009-02-19,7.6642,7.6642,7.6642,7.6642,2732,0
2009-02-20,7.3186,7.5323,7.3186,7.5133,2313,0
2009-02-23,7.4035,7.6263,7.4035,7.6263,1915,0
2009-02-24,7.3263,7.3533,7.3121,7.3154,14596,0
2009-02-25,7.2761,7.3121,7.2396,7.3121,7253,0
2009-02-26,7.3859,7.3859,7.3859,7.3859,13685,0
2009-02-27,7.3859,7.6781,7.3859,7.6781,4202,0
2009-03-02,7.4944,7.5984,7.4219,7.5984,6445,0
2009-03-03,7.4944,7.6781,7.4944,7.6781,33368,0
2009-03-04,7.4944,7.4944,7.4944,7.4944,5141,0
2009-03-05,7.3263,7.3263,7.3121,7.3121,825,0
2009-03-06,7.3186,7.3303,7.2761,7.2761,31245,0
2009-03-09,7.2761,7.3121,7.1298,7.3022,6576,0
2009-03-10,7.3087,7.3087,7.3087,7.3087,276,0
2009-03-11,7.1035,7.1035,7.1035,7.1035,276,0
2009-03-12,7.2729,7.2761,7.2729,7.2761,1247,0
2009-03-13,7.0716,7.2729,7.0716,7.2323,1375,0
2009-03-16,7.2323,7.3121,7.2323,7.3121,5010,0
2009-03-17,7.448,7.448,7.448,7.448,276,0
2009-03-20,7.4584,7.4584,7.3859,7.4584,1972,0
2009-03-23,7.4617,7.4944,7.3898,7.4944,1375,0
2009-03-25,7.3898,7.5323,7.363,7.5323,3256,0
2009-03-26,7.5323,7.5323,7.5323,7.5323,276,0
2009-03-27,7.5323,7.5323,7.3303,7.5323,6020,0
2009-03-31,7.2206,7.5323,7.2206,7.382,5877,0
2009-04-01,7.4917,7.5323,7.2206,7.2435,16745,0
2009-04-02,7.4179,7.5284,7.3938,7.5251,9188,0
2009-04-03,7.5251,7.6781,7.4584,7.5349,62766,0
2009-04-06,7.5251,7.5251,7.4035,7.5212,8861,0
2009-04-07,7.4035,7.5133,7.4035,7.5133,554,0
2009-04-08,7.3303,7.5323,7.3303,7.4944,16311,0
2009-04-09,7.4917,7.6781,7.4917,7.6781,12623,0
2009-04-13,7.6781,7.6971,7.4219,7.5572,16821,0
2009-04-14,7.5871,7.9166,7.4179,7.5722,45483,0
2009-04-15,7.4617,7.6061,7.4617,7.6023,33368,0
2009-04-16,7.9884,7.9884,7.718,7.718,23585,0
2009-04-17,7.9741,8.0435,7.5212,7.6971,21924,0
2009-04-20,7.8977,7.9669,7.6642,7.6971,6085,0
2009-04-21,7.6781,7.6781,7.5388,7.6415,9357,0
2009-04-22,7.5945,7.6781,7.5945,7.6061,5734,0
2009-04-23,7.6061,7.6061,7.5062,7.5173,2188,0
2009-04-24,7.5499,7.5499,7.5499,7.5499,2463,0
2009-04-27,7.4101,7.5871,7.4101,7.5682,33643,0
2009-04-28,7.4917,7.4917,7.4917,7.4917,276,0
2009-04-29,7.3938,7.5284,7.3938,7.5133,1872,0
2009-04-30,7.5682,7.5722,7.4734,7.5722,3284,0
2009-05-01,7.5323,7.5538,7.5284,7.5349,6020,0
2009-05-04,7.5323,7.6225,7.5323,7.6225,33743,0
2009-05-05,7.6225,7.9525,7.5871,7.8612,419498,0
2009-05-06,7.7944,8.0435,7.7944,8.0435,99234,0
2009-05-07,8.0435,8.0473,8.0113,8.0113,21222,0
2009-05-08,8.08,8.1721,7.9669,8.1682,191039,0
2009-05-11,8.1904,8.2093,7.6303,8.2056,70849,0
2009-05-12,8.2264,8.4055,8.1865,8.3917,41596,0
2009-05-13,8.2773,8.4055,8.2773,8.3917,25600,0
2009-05-14,8.2964,8.4086,8.2674,8.4086,22164,0
2009-05-15,8.4086,8.7603,8.4086,8.5916,63224,0
2009-05-18,8.5884,8.7747,8.4086,8.7747,46005,0
2009-05-19,8.6577,8.7493,8.5773,8.7493,11887,0
2009-05-20,8.7284,8.7564,8.6544,8.7564,42832,0
2009-05-21,8.7172,9.1041,8.7132,9.0499,122060,0
2009-05-22,8.8663,8.8663,8.8048,8.8663,6209,0
2009-05-26,8.9434,9.0499,8.7493,9.0499,18547,0
2009-05-27,8.91,8.9584,8.6983,8.9028,7491,0
2009-05-28,8.7747,9.112,8.7361,9.112,44234,0
2009-05-29,9.0851,9.142,8.6983,9.142,23869,0
2009-06-01,9.142,9.142,9.0165,9.142,7001,0
2009-06-02,9.0316,9.0924,9.0283,9.0459,3940,0
2009-06-03,8.8917,8.8917,8.5531,8.5956,24423,0
2009-06-04,8.3774,8.7525,8.1721,8.7525,21157,0
2009-06-05,8.5492,8.7493,8.5341,8.7387,11175,0
2009-06-08,8.863,9.0571,8.7676,8.9368,33911,0
2009-06-09,8.9584,8.9767,8.8198,8.9767,16311,0
2009-06-10,9.0499,9.0499,8.9296,8.9512,14199,0
2009-06-11,8.9584,9.142,8.9584,9.142,20569,0
2009-06-12,9.1231,9.142,8.9721,9.142,13899,0
2009-06-15,9.1231,9.1309,8.8088,8.8088,14288,0
2009-06-16,8.9512,8.9512,8.7322,8.9512,19372,0
2009-06-17,9.0008,9.0008,8.7211,8.9584,13854,0
2009-06-18,8.8121,9.142,8.7968,9.142,8782,0
2009-06-19,9.112,9.142,8.7251,9.142,25261,0
2009-06-22,9.1231,9.1231,8.7859,9.0459,36550,0
2009-06-23,9.0316,9.0316,8.7747,8.9028,21900,0
2009-06-24,9.0008,9.0047,8.7251,8.9336,37063,0
2009-06-25,8.9368,9.142,8.7361,9.142,98704,0
2009-06-26,9.1041,9.599,8.8663,9.4049,2732288,0
2009-06-29,9.3061,9.3061,8.2813,8.3282,191073,0
2009-06-30,8.3545,8.6611,8.3146,8.4617,94931,0
2009-07-01,8.5271,9.0635,8.5271,8.7454,94795,0
2009-07-02,8.6682,8.6682,8.1348,8.3774,206060,0
2009-07-06,8.3467,8.94,8.3467,8.5271,86267,0
2009-07-07,8.6341,9.0635,8.4086,8.6611,111833,0
2009-07-08,8.7094,9.0635,8.672,8.9838,88441,0
2009-07-09,8.9767,9.0395,8.8008,8.9368,34803,0
2009-07-10,8.9434,9.0635,8.8374,8.9368,17756,0
2009-07-13,8.8949,9.1041,8.8949,9.0819,30252,0
2009-07-14,9.0571,9.1231,9.0426,9.112,24756,0
2009-07-15,9.1198,9.3596,8.9028,9.2218,86402,0
2009-07-16,9.3162,9.4255,9.2218,9.4145,31183,0
2009-07-17,9.4285,9.579,9.327,9.55,53347,0
2009-07-20,9.55,9.599,9.3793,9.561,48782,0
2009-07-21,9.561,9.744,9.507,9.565,131627,0
2009-07-22,9.569,9.666,9.399,9.575,63097,0
2009-07-23,9.499,9.649,9.4363,9.503,65601,0
2009-07-24,9.547,9.653,9.4513,9.4742,59127,0
2009-07-27,9.3714,9.653,9.3714,9.55,41242,0
2009-07-28,9.557,9.649,9.507,9.575,87520,0
2009-07-29,9.638,9.703,9.517,9.618,58024,0
2009-07-30,9.634,9.653,9.4215,9.638,154405,0
2009-07-31,9.575,9.738,9.3675,9.3675,53109,0
2009-08-03,9.3753,9.761,9.3675,9.761,54503,0
2009-08-04,9.747,9.871,9.703,9.78,30839,0
2009-08-05,9.689,9.91,9.599,9.73,105101,0
2009-08-06,9.85,9.871,9.747,9.795,30755,0
2009-08-07,9.91,9.928,9.595,9.828,23167,0
2009-08-10,9.758,9.845,9.711,9.747,43158,0
2009-08-11,9.765,9.871,9.674,9.799,97155,0
2009-08-12,9.939,9.963,9.854,9.899,29549,0
2009-08-13,9.973,10.237,9.871,10.23,47227,0
2009-08-14,10.237,10.237,10.116,10.202,116692,0
2009-08-17,10.099,10.237,10.012,10.237,20964,0
2009-08-18,10.251,10.717,10.251,10.694,57463,0
2009-08-19,10.694,10.884,10.53,10.884,38488,0
2009-08-20,10.921,10.958,10.734,10.958,59350,0
2009-08-21,10.97,10.97,10.734,10.97,103444,0
2009-08-24,10.962,10.97,10.787,10.97,40382,0
2009-08-25,10.962,10.97,10.817,10.97,72296,0
2009-08-26,10.878,10.966,10.654,10.966,43417,0
2009-08-27,10.958,10.958,10.783,10.787,84348,0
2009-08-28,10.705,10.768,10.326,10.358,34583,0
2009-08-31,10.354,10.724,10.032,10.434,106263,0
2009-09-01,10.483,10.483,10.128,10.128,56711,0
2009-09-02,10.116,10.43,10.116,10.22,47277,0
2009-09-03,10.187,10.43,10.171,10.244,23914,0
2009-09-04,10.213,10.37,10.062,10.179,20479,0
2009-09-08,10.179,10.332,9.653,9.7,53885,0
2009-09-09,9.689,9.758,9.2675,9.517,116579,0
2009-09-10,9.4861,10.032,9.3348,10.001,53626,0
2009-09-11,9.758,9.871,9.507,9.738,32845,0
2009-09-14,9.685,9.821,9.547,9.751,29429,0
2009-09-15,9.715,9.917,9.529,9.747,36137,0
2009-09-16,9.871,9.871,9.525,9.742,37491,0
2009-09-17,9.611,10.055,9.533,9.989,88713,0
2009-09-18,9.917,9.917,9.507,9.719,59079,0
2009-09-21,9.754,9.845,9.565,9.646,15405,0
2009-09-22,9.591,9.963,9.55,9.711,32657,0
2009-09-23,9.761,9.867,9.689,9.821,25494,0
2009-09-24,9.765,9.997,9.727,9.807,64043,0
2009-09-25,9.854,9.966,9.601,9.799,72356,0
2009-09-28,9.601,10.051,9.587,9.73,35370,0
2009-09-29,9.73,9.917,9.653,9.78,92722,0
2009-09-30,9.799,9.799,9.533,9.723,21842,0
2009-10-01,9.587,10.025,9.579,9.821,75338,0
2009-10-02,9.821,9.942,9.4662,9.4702,67635,0
2009-10-05,9.529,9.73,9.4582,9.513,44028,0
2009-10-06,9.689,9.7,9.4861,9.7,20787,0
2009-10-07,9.622,9.924,9.622,9.917,25000,0
2009-10-08,9.945,9.945,9.583,9.626,44095,0
2009-10-09,9.689,10.051,9.63,10.008,90446,0
2009-10-12,10.132,10.421,9.993,10.205,138685,0
2009-10-13,10.23,10.354,10.019,10.149,57139,0
2009-10-14,10.164,10.199,9.887,10.051,39261,0
2009-10-15,9.997,9.997,9.521,9.883,208723,0
2009-10-16,9.891,10.091,9.569,9.845,143648,0
2009-10-19,9.963,10.019,9.845,9.973,67433,0
2009-10-20,9.973,10.055,9.769,9.828,55816,0
2009-10-21,9.828,9.942,9.543,9.638,58554,0
2009-10-22,9.638,9.703,9.573,9.693,34310,0
2009-10-23,9.599,9.634,9.541,9.561,27134,0
2009-10-26,9.537,9.681,9.3515,9.4049,26963,0
2009-10-27,9.579,9.63,9.33,9.33,21462,0
2009-10-28,9.3596,9.3635,9.1689,9.1799,30935,0
2009-10-29,9.1995,9.2675,9.1956,9.2675,14962,0
2009-10-30,9.2035,9.2035,8.7747,8.8374,59268,0
2009-11-02,8.8949,9.1081,8.665,8.8158,55793,0
2009-11-03,8.7859,9.0459,8.7747,8.9336,53332,0
2009-11-04,8.9721,9.0741,8.6068,8.6839,52698,0
2009-11-05,8.8158,9.3793,8.8121,9.0964,43522,0
2009-11-06,9.112,9.2909,9.0165,9.0316,40078,0
2009-11-09,9.1159,9.1479,8.848,9.0243,20030,0
2009-11-10,9.0126,9.0851,8.318,8.5271,40952,0
2009-11-11,9.0669,9.0669,8.7284,8.8224,42738,0
2009-11-12,8.7859,8.8734,8.7055,8.7055,18950,0
2009-11-13,8.6866,8.7968,8.3701,8.4277,47511,0
2009-11-16,8.4714,9.0819,8.4714,8.5492,30255,0
2009-11-17,8.6983,8.9649,8.3734,8.5185,110245,0
2009-11-18,8.5847,8.8772,8.5341,8.7603,59842,0
2009-11-19,8.7015,8.9584,8.5701,8.68,94539,0
2009-11-20,8.7055,8.863,8.567,8.6029,47956,0
2009-11-23,8.7564,8.9258,8.6839,8.844,30656,0
2009-11-24,8.8121,8.914,8.5455,8.665,70607,0
2009-11-25,8.91,8.9512,8.5564,8.6068,24777,0
2009-11-27,8.4969,8.665,8.3871,8.3871,16411,0
2009-11-30,8.4342,8.7931,8.4342,8.7931,36834,0
2009-12-01,8.8258,9.0964,8.6577,8.9976,42733,0
2009-12-02,9.0316,9.1198,8.9944,9.112,23361,0
2009-12-03,9.1041,9.642,9.0499,9.4049,49598,0
2009-12-04,9.4951,9.4951,8.9178,9.2296,66052,0
2009-12-07,9.33,9.4363,8.9944,9.2492,43108,0
2009-12-08,9.3061,9.3832,9.0395,9.1995,32539,0
2009-12-09,9.2145,9.4324,9.0499,9.2557,21702,0
2009-12-10,9.3022,9.649,9.1041,9.4891,94611,0
2009-12-11,9.4582,9.579,9.3675,9.4951,38843,0
2009-12-14,9.541,9.685,9.2596,9.3486,27667,0
2009-12-15,9.3753,9.4861,9.1002,9.1002,44032,0
2009-12-16,9.2361,9.399,9.0532,9.1956,30154,0
2009-12-17,9.1956,9.3417,9.0499,9.0596,14091,0
2009-12-18,9.1916,9.1995,9.0499,9.1878,92502,0
2009-12-21,9.1799,9.4324,9.0126,9.2792,53227,0
2009-12-22,9.2335,9.2871,9.2112,9.2145,24480,0
2009-12-23,9.2596,9.2596,9.0964,9.138,8250,0
2009-12-24,9.1727,9.2832,9.1727,9.2713,4180,0
2009-12-28,9.2713,9.2713,9.1309,9.2335,27969,0
2009-12-29,9.2258,9.2258,9.1002,9.1995,8181,0
2009-12-30,9.0964,9.2296,8.863,9.2296,28110,0
2009-12-31,9.2492,9.2596,9.0499,9.2335,20771,0
2010-01-04,9.2675,9.3094,9.1839,9.3094,13526,0
2010-01-05,9.2675,9.2675,9.1159,9.1551,32271,0
2010-01-06,9.1616,9.2492,8.7931,9.0008,31189,0
2010-01-07,9.0283,9.2296,8.7819,9.0205,64925,0
2010-01-08,9.0356,9.0356,8.844,8.9584,26369,0
2010-01-11,9.0571,9.3596,8.8008,9.2871,88737,0
2010-01-12,9.2792,9.4185,9.24,9.324,43764,0
2010-01-13,9.3094,9.3162,9.142,9.142,13758,0
2010-01-14,9.2258,9.2361,8.8335,8.961,72662,0
2010-01-15,9.0008,9.1447,8.9584,9.1002,51319,0
2010-01-19,9.0669,9.1656,9.0669,9.1656,12282,0
2010-01-20,9.0924,9.2989,8.9689,9.1447,68106,0
2010-01-21,8.961,9.1576,8.961,8.9904,73066,0
2010-01-22,8.9689,9.3554,8.9689,9.1616,22749,0
2010-01-25,9.2335,9.2713,9.0008,9.0708,14137,0
2010-01-26,9.0165,9.3456,8.8846,8.914,25045,0
2010-01-27,8.914,9.2636,8.914,8.9649,10126,0
2010-01-28,9.0008,9.3094,8.9584,8.9721,35690,0
2010-01-29,9.0356,9.1839,8.8297,8.8596,53313,0
2010-02-01,8.9538,9.1002,8.8663,8.8949,66103,0
2010-02-02,8.8846,8.9296,8.848,8.8557,58609,0
2010-02-03,8.8663,8.9258,8.7387,8.7931,32889,0
2010-02-04,8.7968,8.9584,8.5956,8.5989,116239,0
2010-02-05,8.6368,8.7564,8.6302,8.7055,16276,0
2010-02-08,8.6474,8.7715,8.5185,8.5185,42624,0
2010-02-09,8.5989,8.5989,8.4467,8.5003,33990,0
2010-02-10,8.5152,8.5564,8.4238,8.5043,16921,0
2010-02-11,8.4584,8.7493,8.4277,8.7132,34668,0
2010-02-12,8.6577,8.6577,8.4342,8.4381,38534,0
2010-02-16,8.4381,8.5308,8.2133,8.5308,76304,0
2010-02-17,8.5492,8.6512,8.4538,8.6512,18060,0
2010-02-18,8.5773,8.6341,8.3212,8.4793,50258,0
2010-02-19,8.5074,8.5701,8.4342,8.5003,20712,0
2010-02-22,8.5308,8.6068,8.3734,8.5989,20823,0
2010-02-23,8.5884,8.9649,8.5003,8.9434,27339,0
2010-02-24,8.9538,9.2296,8.9538,9.1727,7249,0
2010-02-25,9.1309,9.2145,8.863,9.1231,27920,0
2010-02-26,9.1002,9.2335,9.0635,9.1878,11496,0
2010-03-01,9.2949,9.3211,9.1799,9.2713,21081,0
2010-03-02,9.0635,9.2184,9.0356,9.1916,16044,0
2010-03-03,9.1916,9.327,8.9473,9.0571,63277,0
2010-03-04,9.0395,9.0499,8.8121,8.9878,36587,0
2010-03-05,8.9767,9.1878,8.8917,9.1799,34245,0
2010-03-08,9.0819,9.2675,9.0499,9.2636,14609,0
2010-03-09,9.0008,9.2492,9.0008,9.2492,11390,0
2010-03-10,9.1878,9.3211,9.1878,9.3211,9179,0
2010-03-11,9.2675,9.4087,9.2675,9.3793,7020,0
2010-03-12,9.1689,9.399,9.1689,9.3456,3718,0
2010-03-15,9.4087,9.4107,9.1576,9.2361,22596,0
2010-03-16,9.3912,9.3912,9.0532,9.1342,14643,0
2010-03-17,9.1767,9.3486,9.0087,9.0087,23209,0
2010-03-18,9.0087,9.1616,8.9512,9.0047,25684,0
2010-03-19,9.0635,9.2713,8.9512,9.2112,71141,0
2010-03-22,9.1839,9.3554,9.142,9.3486,17019,0
2010-03-23,9.3872,9.4951,9.2675,9.4107,22536,0
2010-03-24,9.4542,9.4542,9.1616,9.3675,25845,0
2010-03-25,9.3635,9.3635,9.3417,9.3417,4537,0
2010-03-26,9.324,9.4215,9.1231,9.1231,20644,0
2010-03-29,9.1799,9.1799,9.0532,9.0669,8896,0
2010-03-30,9.0047,9.142,8.9878,9.0165,86147,0
2010-03-31,8.9976,9.0047,8.7015,8.8121,63607,0
2010-04-01,8.8088,8.848,8.7493,8.848,14644,0
2010-04-05,8.91,9.0205,8.8949,8.9767,20063,0
2010-04-06,8.91,8.9178,8.8158,8.8812,9217,0
2010-04-07,8.8812,8.9068,8.7779,8.7891,23660,0
2010-04-08,8.7819,8.8695,8.6474,8.672,73716,0
2010-04-09,8.7211,8.7211,8.6474,8.672,44759,0
2010-04-12,8.676,8.7055,8.6368,8.6368,12106,0
2010-04-13,8.7015,8.7132,8.6512,8.6866,26164,0
2010-04-14,8.6682,8.9178,8.6682,8.9028,29747,0
2010-04-15,8.9368,9.1159,8.7968,9.078,36483,0
2010-04-16,9.1002,9.1002,8.8917,9.0165,37001,0
2010-04-19,8.9584,9.0459,8.9584,8.9878,7766,0
2010-04-20,8.9944,9.1159,8.9944,9.1159,12870,0
2010-04-21,9.0316,9.2296,9.0316,9.2296,13264,0
2010-04-22,9.1727,9.24,9.1656,9.24,5765,0
2010-04-23,9.0689,9.4334,9.0689,9.4334,21725,0
2010-04-26,9.4009,9.4185,9.2296,9.3872,47591,0
2010-04-27,9.327,9.327,9.0499,9.0708,21570,0
2010-04-28,9.1576,9.3211,9.142,9.1916,8274,0
2010-04-29,9.1002,9.2909,9.0499,9.2492,14263,0
2010-04-30,9.2492,9.4542,9.2361,9.4107,44885,0
2010-05-03,9.3872,9.507,9.3554,9.4781,76385,0
2010-05-04,9.3832,9.3832,9.1081,9.142,50517,0
2010-05-05,9.142,9.2531,9.1231,9.1447,24741,0
2010-05-06,9.1447,9.2296,8.9721,8.9767,33676,0
2010-05-07,8.961,9.4285,8.961,9.142,25558,0
2010-05-10,9.2335,9.587,9.1799,9.557,59694,0
2010-05-11,9.565,9.815,9.541,9.783,35280,0
2010-05-12,9.765,10.233,9.657,10.216,37773,0
2010-05-13,10.237,10.266,10.016,10.136,25445,0
2010-05-14,10.12,10.12,9.85,9.953,20347,0
2010-05-17,10.001,10.032,9.821,9.966,17801,0
2010-05-18,10.055,10.055,9.677,9.681,12194,0
2010-05-19,9.696,9.839,9.3417,9.4702,40922,0
2010-05-20,9.3515,9.537,8.9584,9.0205,24626,0
2010-05-21,8.9767,9.4483,8.9767,9.1767,36461,0
2010-05-24,9.33,9.33,8.9767,9.0165,17782,0
2010-05-25,8.8846,9.2335,8.8846,9.1656,13621,0
2010-05-26,9.2531,9.4951,9.142,9.3061,34681,0
2010-05-27,9.4622,9.4622,9.1576,9.3378,24818,0
2010-05-28,9.3417,9.4513,9.2675,9.2675,18832,0
2010-06-01,9.2871,9.3832,9.1041,9.142,44577,0
2010-06-02,9.142,9.324,8.9721,9.142,47307,0
2010-06-03,9.3417,9.3793,8.9649,8.9649,50329,0
2010-06-04,8.9336,8.9336,8.6512,8.6512,35659,0
2010-06-07,8.7747,8.9068,8.7015,8.7931,43073,0
2010-06-08,8.8917,9.0395,8.8596,8.9584,18401,0
2010-06-09,8.9689,9.0126,8.7891,8.8917,55926,0
2010-06-10,8.848,8.9584,8.8335,8.9178,112694,0
2010-06-11,8.8917,8.9767,8.8846,8.9767,24698,0
2010-06-14,9.0571,9.1512,9.0165,9.0964,17680,0
2010-06-15,9.0964,9.1799,9.0008,9.1656,24536,0
2010-06-16,9.1447,9.1878,8.961,8.9944,4844,0
2010-06-17,9.1447,9.1447,9.0126,9.1231,5811,0
2010-06-18,9.1878,9.2531,9.1041,9.1767,69499,0
2010-06-21,9.1956,9.1956,9.0165,9.0532,20528,0
2010-06-22,9.0499,9.2675,8.9767,8.9767,61109,0
2010-06-23,8.9767,9.1689,8.8886,8.914,25148,0
2010-06-24,8.8258,8.9584,8.8258,8.9211,26891,0
2010-06-25,8.9767,9.711,8.8663,9.707,767011,0
2010-06-28,9.543,9.817,9.4921,9.773,97226,0
2010-06-29,9.685,9.689,9.537,9.573,43232,0
2010-06-30,9.573,9.609,9.4029,9.4029,22771,0
2010-07-01,9.4087,9.4891,9.327,9.3675,34858,0
2010-07-02,9.4443,9.4443,9.3022,9.3022,31066,0
2010-07-06,9.3061,9.4951,9.1799,9.1956,57999,0
2010-07-07,9.2492,9.4582,9.2492,9.4582,49766,0
2010-07-08,9.4821,9.4891,9.3793,9.4891,23958,0
2010-07-09,9.4891,9.4891,9.1512,9.324,29663,0
2010-07-12,9.33,9.4363,9.3162,9.3832,15210,0
2010-07-13,9.3912,9.3912,8.94,9.1041,134111,0
2010-07-14,9.1041,9.1041,8.9434,8.9799,50238,0
2010-07-15,9.1198,9.2557,9.1198,9.2335,920681,0
2010-07-16,9.2361,9.2492,9.1767,9.1839,92593,0
2010-07-19,9.1767,9.1916,9.127,9.1916,41675,0
2010-07-20,9.1309,9.1839,9.1309,9.1767,34313,0
2010-07-21,9.1767,9.2335,8.9538,8.9538,65903,0
2010-07-22,9.0669,9.1551,9.0126,9.1342,49188,0
2010-07-23,9.0596,9.2296,8.9904,9.1512,206627,0
2010-07-26,9.1512,9.3456,9.1231,9.3378,141327,0
2010-07-27,9.3515,9.681,9.3515,9.561,74674,0
2010-07-28,9.4185,9.863,9.4185,9.863,107555,0
2010-07-29,9.867,9.871,9.575,9.611,126617,0
2010-07-30,9.4542,9.871,9.4009,9.4255,333651,0
2010-08-02,9.4662,9.649,9.2753,9.513,50400,0
2010-08-03,9.3675,9.854,9.3675,9.634,67030,0
2010-08-04,9.622,9.817,9.521,9.803,60457,0
2010-08-05,9.611,9.638,9.4582,9.4951,49497,0
2010-08-06,9.4542,9.663,9.4009,9.663,56749,0
2010-08-09,9.677,9.685,9.4781,9.663,28748,0
2010-08-10,9.507,9.599,9.4363,9.4443,31491,0
2010-08-11,9.3486,9.3486,9.1878,9.2218,82071,0
2010-08-12,9.1767,9.246,9.1551,9.246,61774,0
2010-08-13,9.2035,9.4255,9.1799,9.2335,38077,0
2010-08-16,9.2184,9.4255,9.1198,9.3061,59347,0
2010-08-17,9.3456,9.395,9.3125,9.3753,40795,0
2010-08-18,9.3022,9.3456,9.1512,9.2361,37550,0
2010-08-19,9.1689,9.1689,9.078,9.1159,96777,0
2010-08-20,9.0596,9.1002,9.0459,9.0964,44571,0
2010-08-23,9.1002,9.1041,8.9649,9.0316,62302,0
2010-08-24,8.9649,9.0741,8.9178,8.9178,25042,0
2010-08-25,8.8812,8.9944,8.8297,8.9799,58093,0
2010-08-26,8.9584,9.0459,8.8949,8.94,90078,0
2010-08-27,8.9944,9.0499,8.8949,9.0316,23932,0
2010-08-30,8.8846,9.0243,8.8734,8.9028,42492,0
2010-08-31,8.9264,9.0584,8.7772,8.9518,83149,0
2010-09-01,9.0532,9.1002,8.961,9.1002,33891,0
2010-09-02,9.1198,9.142,8.9799,9.0596,92474,0
2010-09-03,9.1041,9.1995,9.0243,9.1309,30041,0
2010-09-07,9.1159,9.1159,8.8812,8.9028,149529,0
2010-09-08,8.9178,8.9944,8.9178,8.9944,25603,0
2010-09-09,9.0499,9.0499,8.8988,8.9689,14501,0
2010-09-10,8.8663,8.9689,8.8663,8.9028,46951,0
2010-09-13,8.8663,9.0851,8.8663,9.0395,65725,0
2010-09-14,9.0571,9.0851,8.9904,9.0165,25578,0
2010-09-15,9.0205,9.1002,9.0205,9.0669,12192,0
2010-09-16,8.9904,9.0741,8.94,8.9512,11778,0
2010-09-17,9.0426,9.0532,8.9584,8.9584,44589,0
2010-09-20,9.0243,9.1309,8.9721,9.1231,34845,0
2010-09-21,9.1159,9.142,9.0316,9.0356,22445,0
2010-09-22,8.9767,9.138,8.94,9.0669,38367,0
2010-09-23,9.0126,9.0669,9.0008,9.0499,41190,0
2010-09-24,9.1231,9.2112,9.0851,9.2112,32750,0
2010-09-27,9.2112,9.2112,9.1081,9.1198,7754,0
2010-09-28,9.142,9.2035,9.0891,9.142,35130,0
2010-09-29,9.142,9.1767,9.0924,9.1767,36280,0
2010-09-30,9.1407,9.1721,9.0761,9.1329,29587,0
2010-10-01,9.0708,9.1231,9.0532,9.1231,14535,0
2010-10-04,9.1231,9.1231,9.0126,9.0635,22220,0
2010-10-05,9.1342,9.142,9.0499,9.142,49054,0
2010-10-06,9.1576,9.1576,9.1041,9.1159,27241,0
2010-10-07,9.1727,9.1727,8.9838,9.138,21188,0
2010-10-08,9.0635,9.142,9.0596,9.142,37057,0
2010-10-11,9.112,9.142,9.0532,9.0851,10863,0
2010-10-12,9.0426,9.1002,9.0008,9.0964,28224,0
2010-10-13,9.1041,9.1512,9.1041,9.142,51524,0
2010-10-14,9.1002,9.1727,9.0499,9.138,91176,0
2010-10-15,9.1767,9.1767,9.0741,9.1551,69988,0
2010-10-18,9.1767,9.1878,9.1576,9.1878,22726,0
2010-10-19,9.1342,9.1656,9.0499,9.0819,19612,0
2010-10-20,9.127,9.1878,9.1041,9.1512,26546,0
2010-10-21,9.1767,9.1767,9.1198,9.1479,31857,0
2010-10-22,9.1616,9.1878,9.142,9.1878,17146,0
2010-10-25,9.1799,9.324,9.142,9.2218,24864,0
2010-10-26,9.2335,9.2675,9.1995,9.2335,12559,0
2010-10-27,9.2296,9.2296,9.0924,9.1041,25778,0
2010-10-28,9.142,9.142,9.1081,9.1081,17437,0
2010-10-29,9.1675,9.1675,9.0512,9.0964,24897,0
2010-11-01,9.142,9.1767,8.9767,9.0635,30671,0
2010-11-02,9.1159,9.1995,9.1159,9.142,47737,0
2010-11-03,9.127,9.1576,9.1198,9.142,18987,0
2010-11-04,9.1799,9.4582,9.1081,9.4582,86274,0
2010-11-05,9.4403,9.507,9.1839,9.507,126714,0
2010-11-08,9.4185,9.653,9.4185,9.543,64388,0
2010-11-09,9.599,9.663,9.4702,9.554,37850,0
2010-11-10,9.587,9.723,9.507,9.719,28552,0
2010-11-11,9.646,9.85,9.599,9.815,21360,0
2010-11-12,9.747,9.825,9.677,9.677,14008,0
2010-11-15,9.63,9.783,9.511,9.55,32299,0
2010-11-16,9.4662,9.591,9.3753,9.395,51684,0
2010-11-17,9.395,9.4324,9.3094,9.4049,23265,0
2010-11-18,9.4622,9.507,9.4443,9.4483,29601,0
2010-11-19,9.4702,9.4702,9.4009,9.4443,29095,0
2010-11-22,9.4403,9.4582,9.2989,9.4483,11325,0
2010-11-23,9.4049,9.4483,9.3675,9.399,10500,0
2010-11-24,9.4513,9.543,9.2675,9.4255,69711,0
2010-11-26,9.324,9.327,9.2753,9.2753,3311,0
2010-11-29,9.2557,9.4049,9.2557,9.4049,9337,0
2010-11-30,9.3596,9.4931,9.3596,9.4195,30276,0
2010-12-01,9.55,9.681,9.511,9.561,58518,0
2010-12-02,9.541,9.66,9.395,9.55,37272,0
2010-12-03,9.622,9.622,9.4513,9.587,51808,0
2010-12-06,9.622,9.622,9.547,9.611,32949,0
2010-12-07,9.55,9.97,9.55,9.963,134111,0
2010-12-08,9.959,10.055,9.899,10.012,66878,0
2010-12-09,10.087,10.415,10.069,10.411,43525,0
2010-12-10,10.421,10.421,9.845,10.195,77787,0
2010-12-13,10.175,10.308,10.132,10.244,30050,0
2010-12-14,10.282,10.366,10.202,10.323,36556,0
2010-12-15,10.395,10.395,10.289,10.354,10812,0
2010-12-16,10.393,10.393,10.022,10.238,28519,0
2010-12-17,9.97,10.233,9.97,10.22,30357,0
2010-12-20,10.297,10.38,10.195,10.323,21696,0
2010-12-21,10.34,10.415,10.113,10.411,26957,0
2010-12-22,10.411,10.512,10.179,10.512,45036,0
2010-12-23,10.53,10.57,10.453,10.465,9958,0
2010-12-27,10.465,10.682,10.465,10.68,11655,0
2010-12-28,10.636,10.69,10.57,10.623,37168,0
2010-12-29,10.587,10.669,10.411,10.573,42537,0
2010-12-30,10.618,10.618,10.561,10.561,7099,0
2010-12-31,10.587,10.587,10.514,10.514,5476,0
2011-01-03,10.57,10.69,10.437,10.57,21801,0
2011-01-04,10.615,10.615,10.467,10.467,13020,0
2011-01-05,10.555,10.555,10.437,10.522,19767,0
2011-01-06,10.548,10.567,10.437,10.515,14082,0
2011-01-07,10.552,10.57,10.332,10.399,26791,0
2011-01-10,10.34,10.346,9.942,9.989,43111,0
2011-01-11,10.039,10.191,10.022,10.191,26125,0
2011-01-12,10.237,10.326,10.213,10.323,16558,0
2011-01-13,10.366,10.366,10.195,10.256,18317,0
2011-01-14,10.311,10.6,10.311,10.559,17351,0
2011-01-18,10.559,10.676,10.515,10.665,11670,0
2011-01-19,10.665,10.665,10.271,10.362,19755,0
2011-01-20,10.346,10.346,10.043,10.059,17892,0
2011-01-21,10.087,10.199,10.032,10.073,26942,0
2011-01-24,10.036,10.259,10.032,10.227,18691,0
2011-01-25,10.157,10.661,10.145,10.611,27162,0
2011-01-26,10.658,10.827,10.64,10.827,73100,0
2011-01-27,10.765,10.771,10.709,10.757,10889,0
2011-01-28,10.787,10.787,10.395,10.421,81567,0
2011-01-31,10.43,10.43,10.242,10.374,67718,0
2011-02-01,10.377,10.377,10.183,10.223,26620,0
2011-02-02,10.16,10.248,10.145,10.153,21571,0
2011-02-03,10.183,10.22,10.103,10.187,17841,0
2011-02-04,10.143,10.149,10.062,10.11,25233,0
2011-02-07,10.084,10.205,10.084,10.128,23836,0
2011-02-08,10.069,10.16,10.069,10.16,15952,0
2011-02-09,10.073,10.116,9.97,10.11,71862,0
2011-02-10,10.128,10.128,10.058,10.124,20959,0
2011-02-11,10.183,10.183,9.895,10.145,59009,0
2011-02-14,10.143,10.16,10.047,10.095,9431,0
2011-02-15,10.008,10.099,9.963,10.019,22466,0
2011-02-16,10.022,10.055,9.97,10.039,14302,0
2011-02-18,10.073,10.11,10.036,10.11,35020,0
2011-02-22,9.899,10.091,9.895,9.917,18517,0
2011-02-23,9.899,10.012,9.871,9.871,18467,0
2011-02-24,9.879,9.883,9.78,9.825,27236,0
2011-02-25,9.818,9.888,9.734,9.865,24942,0
2011-02-28,9.851,9.926,9.841,9.873,34207,0
2011-03-01,9.873,9.873,9.734,9.796,25621,0
2011-03-02,9.785,9.792,9.707,9.742,19067,0
2011-03-03,9.811,9.815,9.649,9.742,55471,0
2011-03-04,9.742,9.869,9.681,9.693,20542,0
2011-03-07,9.657,9.738,9.543,9.642,30529,0
2011-03-08,9.693,9.804,9.625,9.804,18881,0
2011-03-09,9.804,9.818,9.723,9.8,10328,0
2011-03-10,9.788,9.788,9.578,9.669,81825,0
2011-03-11,9.673,9.847,9.621,9.755,17882,0
2011-03-14,9.689,9.777,9.677,9.685,21113,0
2011-03-15,9.601,9.747,9.527,9.719,26825,0
2011-03-16,9.785,9.785,9.603,9.646,22093,0
2011-03-17,9.818,9.851,9.653,9.696,13892,0
2011-03-18,9.807,9.807,9.649,9.73,78006,0
2011-03-21,9.788,9.88,9.685,9.88,42449,0
2011-03-22,9.908,9.908,9.815,9.855,13385,0
2011-03-23,9.822,9.855,9.792,9.8,25441,0
2011-03-24,9.781,9.843,9.681,9.73,24532,0
2011-03-25,9.792,9.892,9.747,9.818,19303,0
2011-03-28,9.947,9.947,9.825,9.877,19897,0
2011-03-29,9.944,9.988,9.896,9.988,14872,0
2011-03-30,9.988,10.153,9.976,10.153,9636,0
2011-03-31,10.212,10.231,9.865,10.231,77678,0
2011-04-01,10.231,10.32,10.12,10.309,44838,0
2011-04-04,10.271,10.283,10.209,10.283,10687,0
2011-04-05,10.279,10.3,10.05,10.143,29376,0
2011-04-06,10.157,10.234,10.076,10.234,11151,0
2011-04-07,10.175,10.209,10.095,10.12,6840,0
2011-04-08,10.171,10.171,9.9,9.9,22494,0
2011-04-11,10.015,10.039,9.884,9.992,30320,0
2011-04-12,9.933,10.035,9.911,9.915,23082,0
2011-04-13,10.003,10.047,9.888,9.9,28848,0
2011-04-14,9.888,9.925,9.77,9.9,15662,0
2011-04-15,9.862,9.911,9.815,9.911,46240,0
2011-04-18,9.837,9.869,9.535,9.662,60576,0
2011-04-19,9.707,9.707,9.3564,9.3882,21851,0
2011-04-20,9.4155,9.505,9.3803,9.4522,31454,0
2011-04-21,9.4155,9.4871,9.3456,9.4019,33119,0
2011-04-25,9.3685,9.4059,9.3456,9.4019,35779,0
2011-04-26,9.4552,9.625,9.3714,9.61,21338,0
2011-04-27,9.575,9.633,9.497,9.519,12605,0
2011-04-28,9.582,9.617,9.512,9.617,8841,0
2011-04-29,9.647,10.067,9.619,9.972,45310,0
2011-05-02,9.955,10.058,9.944,9.972,50748,0
2011-05-03,10.031,10.065,9.884,9.929,37170,0
2011-05-04,10.065,10.195,9.825,9.843,49268,0
2011-05-05,9.862,9.892,9.77,9.777,24123,0
2011-05-06,9.862,9.955,9.807,9.807,14845,0
2011-05-09,9.955,10.031,9.833,9.944,44185,0
2011-05-10,9.955,10.228,9.921,10.091,63369,0
2011-05-11,10.116,10.116,9.892,9.896,32342,0
2011-05-12,9.9,10.249,9.884,10.213,54086,0
2011-05-13,10.11,10.116,10.027,10.031,16530,0
2011-05-16,10.065,10.065,9.811,9.811,26458,0
2011-05-17,9.792,9.855,9.73,9.825,23158,0
2011-05-18,9.933,9.955,9.807,9.947,21094,0
2011-05-19,9.992,10.065,9.988,9.999,21668,0
2011-05-20,9.999,9.999,9.862,9.88,27110,0
2011-05-23,9.811,9.811,9.742,9.788,21601,0
2011-05-24,9.788,9.843,9.77,9.807,30344,0
2011-05-25,9.818,9.818,9.751,9.807,16297,0
2011-05-26,9.88,9.972,9.8,9.972,19773,0
2011-05-27,9.999,10.124,9.936,10.065,28106,0
2011-05-31,10.006,10.006,9.862,9.934,54801,0
2011-06-01,9.933,9.992,9.77,9.788,59423,0
2011-06-02,9.815,9.884,9.707,9.707,6267,0
2011-06-03,9.965,9.965,9.4931,9.4931,28644,0
2011-06-06,9.4761,9.568,9.4761,9.497,27501,0
2011-06-07,9.575,9.784,9.498,9.711,12231,0
2011-06-08,9.677,9.993,9.677,9.951,15482,0
2011-06-09,9.981,10.016,9.858,9.926,12610,0
2011-06-10,9.922,10.008,9.787,9.833,24010,0
2011-06-13,10.195,10.195,9.921,9.921,32676,0
2011-06-14,9.961,10.083,9.862,10.011,40859,0
2011-06-15,9.896,9.999,9.788,9.858,47286,0
2011-06-16,9.869,10.085,9.869,9.938,18161,0
2011-06-17,9.977,10.159,9.818,9.912,74192,0
2011-06-20,9.9,10.095,9.862,10.011,15141,0
2011-06-21,10.063,10.216,9.912,10.186,33082,0
2011-06-22,10.145,10.182,10.047,10.063,27495,0
2011-06-23,10.029,10.186,9.955,10.186,25940,0
2011-06-24,9.973,10.174,9.804,9.941,295210,0
2011-06-27,9.997,10.321,9.997,10.301,59598,0
2011-06-28,10.275,10.305,10.209,10.289,23901,0
2011-06-29,10.313,10.325,10.245,10.287,6059,0
2011-06-30,10.291,10.322,10.233,10.283,36791,0
2011-07-01,10.373,10.437,10.289,10.418,38178,0
2011-07-05,10.418,10.418,10.249,10.289,40173,0
2011-07-06,10.283,10.342,10.279,10.297,35452,0
2011-07-07,10.373,10.379,10.289,10.361,31750,0
2011-07-08,10.373,10.373,9.997,10.101,132203,0
2011-07-11,10.033,10.283,10.033,10.178,52037,0
2011-07-12,10.316,10.411,10.122,10.182,42923,0
2011-07-13,10.237,10.386,10.198,10.386,20172,0
2011-07-14,10.386,10.407,10.289,10.289,21463,0
2011-07-15,10.309,10.375,10.216,10.368,58378,0
2011-07-18,10.338,10.365,10.194,10.22,14415,0
2011-07-19,10.253,10.434,10.178,10.434,43043,0
2011-07-20,10.461,10.461,10.237,10.267,16937,0
2011-07-21,10.216,10.331,10.216,10.22,42049,0
2011-07-22,10.289,10.349,10.148,10.253,65278,0
2011-07-25,10.174,10.309,10.156,10.156,10215,0
2011-07-26,10.349,10.365,10.216,10.228,26230,0
2011-07-27,10.233,10.233,9.851,9.873,40304,0
2011-07-28,9.877,10.025,9.847,9.941,47286,0
2011-07-29,9.821,10.065,9.754,9.873,91791,0
2011-08-01,9.985,9.985,9.858,9.905,29330,0
2011-08-02,9.746,9.815,9.685,9.685,45340,0
2011-08-03,9.761,9.77,9.3921,9.64,73508,0
2011-08-04,9.4941,9.64,9.4029,9.4195,47183,0
2011-08-05,9.529,10.012,9.4029,9.4941,32899,0
2011-08-08,9.3564,9.893,9.3564,9.3645,134353,0
2011-08-09,9.661,10.256,9.163,10.012,86554,0
2011-08-10,9.837,9.926,8.8114,8.9819,60851,0
2011-08-11,8.8892,9.2871,8.8892,9.0964,82520,0
2011-08-12,9.1204,9.1936,8.959,9.0701,28936,0
2011-08-15,9.1786,9.259,9.0349,9.0701,58151,0
2011-08-16,9.0309,9.0309,8.6956,8.7513,59311,0
2011-08-17,8.9414,8.9414,8.744,8.8374,21145,0
2011-08-18,8.6302,8.7551,8.5631,8.5631,73352,0
2011-08-19,8.5767,8.7303,8.3616,8.3616,97302,0
2011-08-22,8.4505,8.5551,8.2611,8.3302,26537,0
2011-08-23,8.2728,8.6544,8.2728,8.5251,101582,0
2011-08-24,8.476,8.7806,8.3839,8.6401,81746,0
2011-08-25,8.6773,8.6773,8.4388,8.4388,42877,0
2011-08-26,8.4166,8.6917,8.3656,8.6839,41385,0
2011-08-29,8.7806,9.0349,8.7192,9.0309,42309,0
2011-08-30,8.9623,9.1936,8.744,9.0034,24755,0
2011-08-31,9.014,9.014,8.7231,8.8434,40862,0
2011-09-01,8.8852,9.0734,8.5663,8.6062,39845,0
2011-09-02,8.5644,8.5644,8.2833,8.3788,47590,0
2011-09-06,8.2074,8.4839,8.1381,8.3832,87529,0
2011-09-07,8.4949,8.8082,8.4767,8.6839,87687,0
2011-09-08,8.6119,8.6643,8.4349,8.5368,45123,0
2011-09-09,8.5355,8.5833,8.342,8.4055,101079,0
2011-09-12,8.3382,8.529,8.3382,8.5062,36058,0
2011-09-13,8.58,8.6544,8.5517,8.6341,43606,0
2011-09-14,8.6517,8.8734,8.6219,8.8663,42201,0
2011-09-15,8.8734,8.9701,8.7192,8.8374,38344,0
2011-09-16,8.8897,9.1747,8.8297,9.0845,115625,0
2011-09-19,8.9924,8.9924,8.7623,8.7766,25188,0
2011-09-20,8.8557,8.9623,8.6989,8.6989,100397,0
2011-09-21,8.7513,8.7623,8.295,8.3166,37229,0
2011-09-22,8.1949,8.4427,8.1949,8.2302,77621,0
2011-09-23,8.2668,8.4388,8.1917,8.2754,77450,0
2011-09-26,8.4048,8.4048,8.2708,8.3866,25781,0
2011-09-27,8.3977,8.6043,8.3224,8.48,61089,0
2011-09-28,8.574,8.589,8.1833,8.2113,51037,0
2011-09-29,8.38,8.491,8.3048,8.491,31966,0
2011-09-30,8.4238,8.4924,8.3754,8.4199,55171,0
2011-10-03,8.3408,8.4839,8.0898,8.0976,80368,0
2011-10-04,8.2466,9.3793,8.0937,9.1231,125921,0
2011-10-05,8.9767,9.0812,8.7101,9.0584,126848,0
2011-10-06,8.9878,9.0022,8.848,8.9878,41501,0
2011-10-07,8.9682,8.9682,8.6904,8.7918,48285,0
2011-10-10,8.7879,9.0257,8.6564,9.0257,35289,0
2011-10-11,8.9682,9.1427,8.9394,9.1198,46231,0
2011-10-12,9.1198,9.3753,9.0414,9.3753,57078,0
2011-10-13,9.2643,9.513,9.1982,9.4562,23374,0
2011-10-14,9.521,9.607,9.3832,9.607,34506,0
2011-10-17,9.4851,9.4851,9.1453,9.1525,45696,0
2011-10-18,9.2923,9.2923,9.0336,9.2022,57298,0
2011-10-19,9.1905,9.2062,8.8407,8.8826,24337,0
2011-10-20,8.9532,8.9838,8.6983,8.8603,23767,0
2011-10-21,9.1309,9.2101,8.9767,9.163,51092,0
2011-10-24,9.2492,9.555,9.1943,9.543,51556,0
2011-10-25,9.2492,9.4295,9.2022,9.2355,26164,0
2011-10-26,9.329,9.538,9.1387,9.502,36421,0
2011-10-27,9.765,10.31,9.621,10.295,99210,0
2011-10-28,10.216,10.497,10.138,10.343,46058,0
2011-10-31,10.258,10.289,9.598,9.598,34757,0
2011-11-01,9.592,9.649,9.0336,9.0439,68504,0
2011-11-02,9.1198,9.399,8.8747,9.1905,63968,0
2011-11-03,9.3142,9.581,9.0623,9.581,34640,0
2011-11-04,9.503,9.559,9.4009,9.503,17898,0
2011-11-07,9.4215,9.558,9.2022,9.4652,29557,0
2011-11-08,9.538,9.746,9.4255,9.709,41327,0
2011-11-09,9.4881,9.717,9.4493,9.506,81553,0
2011-11-10,9.66,9.729,9.555,9.693,18161,0
2011-11-11,9.693,9.975,9.649,9.975,33863,0
2011-11-14,9.931,9.934,9.588,9.642,33542,0
2011-11-15,9.709,9.953,9.4652,9.945,47467,0
2011-11-16,9.897,10.023,9.74,9.815,27814,0
2011-11-17,9.765,9.945,9.765,9.833,28502,0
2011-11-18,9.829,10.014,9.75,9.945,25115,0
2011-11-21,9.862,10.027,9.603,9.61,80720,0
2011-11-22,10.006,10.006,9.399,9.4373,44403,0
2011-11-23,9.4562,9.517,8.9087,8.912,61823,0
2011-11-25,8.9159,9.2727,8.9159,8.9394,30200,0
2011-11-28,9.159,9.1982,9.0179,9.1159,56725,0
2011-11-29,9.0584,9.1041,8.9198,8.9721,16573,0
2011-11-30,9.2923,9.765,9.0728,9.746,119787,0
2011-12-01,9.629,9.963,9.4463,9.709,45340,0
2011-12-02,9.865,9.953,9.769,9.949,36412,0
2011-12-05,9.971,10.177,9.787,10.173,52090,0
2011-12-06,10.193,10.193,10.008,10.129,47910,0
2011-12-07,10.008,10.177,9.92,10.083,32476,0
2011-12-08,10.075,10.075,9.4295,9.4383,37783,0
2011-12-09,9.545,10.136,9.545,10.079,31384,0
2011-12-12,9.927,10.002,9.625,9.761,33867,0
2011-12-13,9.949,10.014,9.3912,9.506,51969,0
2011-12-14,9.4732,9.979,9.4087,9.923,74382,0
2011-12-15,9.956,9.991,9.843,9.991,45263,0
2011-12-16,10.071,10.071,9.692,9.783,98775,0
2011-12-19,10.006,10.009,9.542,9.547,24407,0
2011-12-20,9.795,10.177,9.795,10.126,60841,0
2011-12-21,10.048,10.129,9.764,9.98,42528,0
2011-12-22,10.048,10.14,9.976,10.098,29265,0
2011-12-23,10.11,10.14,10.004,10.083,11092,0
2011-12-27,10.06,10.06,9.928,9.94,10961,0
2011-12-28,9.881,9.898,9.783,9.833,23503,0
2011-12-29,9.837,10.04,9.837,10.004,26748,0
2011-12-30,9.954,10.04,9.94,9.972,25992,0
2012-01-03,10.204,10.204,9.957,10.025,36281,0
2012-01-04,9.89,10.029,9.869,9.898,30185,0
2012-01-05,9.954,10.033,9.807,10,27752,0
2012-01-06,9.957,10.04,9.957,10.004,23036,0
2012-01-09,9.94,10.04,9.865,9.865,58681,0
2012-01-10,9.873,10.04,9.862,9.913,24854,0
2012-01-11,9.712,10.04,9.712,9.984,90415,0
2012-01-12,10,10.037,9.862,9.957,51277,0
2012-01-13,9.936,10.029,9.89,9.917,43001,0
2012-01-17,10.199,10.199,9.919,9.975,45409,0
2012-01-18,9.972,10.04,9.972,10.04,32823,0
2012-01-19,10.086,10.136,9.993,10.029,30469,0
2012-01-20,9.988,10.09,9.988,10.09,41764,0
2012-01-23,10.107,10.208,10.107,10.193,6687,0
2012-01-24,10.09,10.275,9.996,10.223,35639,0
2012-01-25,10.177,10.367,10.173,10.287,31248,0
2012-01-26,10.377,10.458,10.22,10.418,36531,0
2012-01-27,10.302,10.606,10.116,10.603,35313,0
2012-01-30,10.437,10.552,10.242,10.344,15812,0
2012-01-31,10.246,10.358,10.056,10.075,88796,0
2012-02-01,10.185,10.283,10.14,10.256,40966,0
2012-02-02,10.158,10.367,10.158,10.322,34345,0
2012-02-03,10.363,10.704,10.271,10.591,55389,0
2012-02-06,10.514,10.514,10.31,10.31,38543,0
2012-02-07,10.204,10.359,10.204,10.271,11100,0
2012-02-08,10.321,10.358,10.22,10.297,12387,0
2012-02-09,10.293,10.293,10.133,10.173,7566,0
2012-02-10,10.083,10.165,10.04,10.04,12855,0
2012-02-13,10.181,10.181,10.025,10.094,19375,0
2012-02-14,10.06,10.201,10.06,10.083,23566,0
2012-02-15,9.993,10.102,9.89,9.936,37259,0
2012-02-16,10.201,10.201,10.06,10.06,21336,0
2012-02-17,10.098,10.129,9.988,10.04,40409,0
2012-02-21,10.158,10.231,10.107,10.169,48640,0
2012-02-22,10.216,10.216,9.965,9.988,12314,0
2012-02-23,10.231,10.231,10.022,10.223,20599,0
2012-02-24,10.213,10.232,10.059,10.09,10107,0
2012-02-27,10.216,10.216,9.976,10.033,21145,0
2012-02-28,9.95,10,9.89,9.988,18770,0
2012-02-29,9.978,9.978,9.797,9.828,31581,0
2012-03-01,9.855,9.859,9.736,9.736,34858,0
2012-03-02,9.754,9.812,9.567,9.571,46490,0
2012-03-05,9.572,9.681,9.572,9.665,33314,0
2012-03-06,9.64,9.64,9.51,9.525,51880,0
2012-03-07,9.53,9.665,9.513,9.665,11872,0
2012-03-08,9.697,9.757,9.615,9.757,28478,0
2012-03-09,9.823,10.003,9.732,9.926,24450,0
2012-03-12,9.942,9.983,9.897,9.93,7946,0
2012-03-13,9.949,10.137,9.888,10.098,103788,0
2012-03-14,10.133,10.137,10.071,10.071,9838,0
2012-03-15,10.113,10.224,10.113,10.22,35659,0
2012-03-16,10.217,10.224,10.059,10.121,72702,0
2012-03-19,10.159,10.321,10.121,10.277,22155,0
2012-03-20,10.182,10.243,10.094,10.141,11320,0
2012-03-21,10.137,10.209,10.059,10.125,10306,0
2012-03-22,10.09,10.17,10.052,10.17,98064,0
2012-03-23,10.151,10.362,10.129,10.321,28385,0
2012-03-26,10.277,10.393,10.277,10.346,37241,0
2012-03-27,10.321,10.321,10.186,10.246,36256,0
2012-03-28,10.163,10.332,10.151,10.289,27944,0
2012-03-29,10.239,10.366,10.173,10.289,28338,0
2012-03-30,10.377,10.377,10.129,10.129,64107,0
2012-04-02,10.129,10.289,10.129,10.258,27942,0
2012-04-03,10.269,10.297,10.147,10.239,34459,0
2012-04-04,10.147,10.273,10.147,10.229,35605,0
2012-04-05,10.167,10.22,10.167,10.213,1533,0
2012-04-09,10.129,10.186,10.09,10.182,18128,0
2012-04-10,10.195,10.209,10.113,10.144,65356,0
2012-04-11,10.246,10.321,10.202,10.321,27229,0
2012-04-12,10.289,10.434,10.289,10.423,38426,0
2012-04-13,10.393,10.413,10.186,10.232,28769,0
2012-04-16,10.258,10.43,10.258,10.423,6560,0
2012-04-17,10.434,10.504,10.358,10.42,32289,0
2012-04-18,10.358,10.495,10.289,10.335,24878,0
2012-04-19,10.282,10.377,10.263,10.358,77983,0
2012-04-20,10.42,10.587,10.362,10.485,49092,0
2012-04-23,10.325,10.417,10.3,10.362,30038,0
2012-04-24,10.325,10.476,10.321,10.476,13752,0
2012-04-25,10.557,10.596,10.42,10.587,29994,0
2012-04-26,10.514,10.604,10.514,10.587,7958,0
2012-04-27,10.511,10.607,10.457,10.53,31649,0
2012-04-30,10.577,10.577,10.48,10.522,14900,0
2012-05-01,10.48,10.492,10.388,10.417,56879,0
2012-05-02,10.332,10.504,10.265,10.453,43062,0
2012-05-03,10.401,10.488,10.321,10.441,34059,0
2012-05-04,10.434,10.449,10.321,10.353,49834,0
2012-05-07,10.316,10.461,10.316,10.457,70905,0
2012-05-08,10.417,10.736,10.413,10.538,69692,0
2012-05-09,10.488,10.549,10.423,10.449,18326,0
2012-05-10,10.507,10.668,10.417,10.449,6720,0
2012-05-11,10.366,10.441,10.366,10.405,31074,0
2012-05-14,10.297,10.565,10.297,10.393,22545,0
2012-05-15,10.434,10.507,10.335,10.353,11521,0
2012-05-16,10.485,10.53,10.328,10.405,74361,0
2012-05-17,10.405,10.48,10.338,10.393,49011,0
2012-05-18,10.332,10.492,10.332,10.38,74657,0
2012-05-21,10.397,10.488,10.38,10.457,24397,0
2012-05-22,10.457,10.492,10.332,10.413,47056,0
2012-05-23,10.377,10.465,10.25,10.43,32452,0
2012-05-24,10.468,10.468,10.358,10.465,27055,0
2012-05-25,10.465,10.492,10.417,10.42,25575,0
2012-05-29,10.468,10.485,10.335,10.384,18547,0
2012-05-30,10.321,10.37,10.243,10.265,17198,0
2012-05-31,10.243,10.393,10.199,10.304,47956,0
2012-06-01,10.186,10.282,10.04,10.056,116147,0
2012-06-04,10.151,10.167,10.071,10.151,73858,0
2012-06-05,10.191,10.29,10.055,10.222,48796,0
2012-06-06,10.152,10.423,10.152,10.298,31488,0
2012-06-07,10.403,10.403,10.214,10.298,30537,0
2012-06-08,10.244,10.44,10.244,10.372,29467,0
2012-06-11,10.427,10.427,10.186,10.195,28156,0
2012-06-12,10.224,10.258,10.133,10.22,51523,0
2012-06-13,10.186,10.316,10.151,10.167,17559,0
2012-06-14,10.186,10.316,10.186,10.277,35449,0
2012-06-15,10.226,10.503,10.226,10.322,94557,0
2012-06-18,10.313,10.492,10.243,10.43,70649,0
2012-06-19,10.42,10.679,10.37,10.652,43434,0
2012-06-20,10.492,10.679,10.449,10.648,15152,0
2012-06-21,10.561,10.698,10.492,10.636,75993,0
2012-06-22,10.676,11.065,10.648,11.007,245504,0
2012-06-25,10.85,10.938,10.752,10.796,13553,0
2012-06-26,10.777,11.015,10.734,10.949,86238,0
2012-06-27,10.953,11.027,10.857,11.027,17469,0
2012-06-28,10.922,10.953,10.703,10.953,11101,0
2012-06-29,11.087,11.122,10.924,11.072,28526,0
2012-07-02,11.083,11.229,10.946,11.154,58448,0
2012-07-03,11.192,11.284,11.154,11.253,14594,0
2012-07-05,11.213,11.261,11.162,11.232,12273,0
2012-07-06,11.118,11.347,11.057,11.165,42866,0
2012-07-09,10.868,11.192,10.868,11.143,37933,0
2012-07-10,11.235,11.235,10.992,11.088,18210,0
2012-07-11,11.05,11.173,10.934,11.083,104957,0
2012-07-12,10.953,11.173,10.949,11.114,34857,0
2012-07-13,11.162,11.335,11.105,11.216,38585,0
2012-07-16,11.232,11.412,11.15,11.192,9346,0
2012-07-17,11.311,11.368,11.22,11.343,18783,0
2012-07-18,11.287,11.461,11.287,11.429,35639,0
2012-07-19,11.42,11.472,11.353,11.377,15907,0
2012-07-20,11.276,11.598,11.257,11.373,121608,0
2012-07-23,11.3,11.435,11.22,11.272,157090,0
2012-07-24,11.339,11.409,11.079,11.173,43531,0
2012-07-25,11.272,11.432,11.068,11.213,20680,0
2012-07-26,11.295,11.353,11.173,11.287,28196,0
2012-07-27,11.339,11.461,11.257,11.409,47554,0
2012-07-30,11.389,11.55,10.788,11.177,14525,0
2012-07-31,11.235,11.249,10.999,11.053,32565,0
2012-08-01,11.103,11.162,10.85,10.85,43505,0
2012-08-02,10.826,10.992,10.703,10.71,23702,0
2012-08-03,10.804,11.165,10.804,11.053,23992,0
2012-08-06,11.088,11.397,10.981,11.177,36485,0
2012-08-07,11.257,11.257,11.034,11.159,27162,0
2012-08-08,11.122,11.225,10.962,11.072,11474,0
2012-08-09,11.208,11.385,11.162,11.28,32064,0
2012-08-10,11.308,11.308,11.122,11.154,18220,0
2012-08-13,11.18,11.284,11.169,11.253,7922,0
2012-08-14,11.292,11.369,11.068,11.088,6309,0
2012-08-15,11.276,11.3,11.118,11.28,14460,0
2012-08-16,11.347,11.461,11.264,11.425,36939,0
2012-08-17,11.405,11.461,11.192,11.461,26026,0
2012-08-20,11.461,11.5,11.221,11.429,25554,0
2012-08-21,11.435,11.481,11.292,11.394,15876,0
2012-08-22,11.316,11.472,11.316,11.385,1526,0
2012-08-23,11.389,11.476,11.311,11.453,26896,0
2012-08-24,11.385,11.504,11.363,11.481,21996,0
2012-08-27,11.481,11.5,11.481,11.5,8272,0
2012-08-28,11.412,11.586,11.385,11.575,56307,0
2012-08-29,11.57,11.635,11.55,11.598,12755,0
2012-08-30,11.579,11.617,11.538,11.558,20019,0
2012-08-31,11.617,11.646,11.538,11.538,11670,0
2012-09-04,11.598,11.673,11.481,11.566,24585,0
2012-09-05,11.63,11.63,11.497,11.497,27586,0
2012-09-06,11.465,11.702,11.465,11.642,66315,0
2012-09-07,11.677,11.839,11.677,11.783,33169,0
2012-09-10,11.77,11.841,11.751,11.811,35220,0
2012-09-11,11.846,11.912,11.832,11.9,29353,0
2012-09-12,11.867,11.904,11.859,11.879,28338,0
2012-09-13,11.886,11.944,11.824,11.94,32679,0
2012-09-14,11.959,12.04,11.916,11.983,40136,0
2012-09-17,11.936,11.944,11.908,11.916,15574,0
2012-09-18,11.916,11.944,11.731,11.916,17473,0
2012-09-19,11.923,12.04,11.727,11.9,56708,0
2012-09-20,11.89,12.051,11.846,11.879,9197,0
2012-09-21,12.036,12.036,11.92,11.944,89186,0
2012-09-24,11.991,12.086,11.959,12.02,16002,0
2012-09-25,12.015,12.136,11.944,12.043,52004,0
2012-09-26,12.02,12.059,11.923,12.059,50486,0
2012-09-27,12.086,12.116,11.994,12.108,34763,0
2012-09-28,12.063,12.216,11.791,11.871,187917,0
2012-10-01,11.894,12.138,11.894,12.106,14113,0
2012-10-02,12.114,12.215,12.065,12.178,27956,0
2012-10-03,12.192,12.329,12.192,12.254,17708,0
2012-10-04,12.127,12.329,12.106,12.313,39190,0
2012-10-05,12.329,12.353,12.237,12.309,12875,0
2012-10-08,12.309,12.309,11.955,11.955,15028,0
2012-10-09,12.001,12.088,11.924,11.936,24995,0
2012-10-10,11.936,11.936,11.529,11.648,34129,0
2012-10-11,11.761,11.769,11.539,11.636,37397,0
2012-10-12,11.583,11.71,11.56,11.633,16525,0
2012-10-15,11.703,11.835,11.385,11.828,16123,0
2012-10-16,11.908,11.908,11.429,11.672,25102,0
2012-10-17,11.648,11.894,11.648,11.81,8984,0
2012-10-18,11.81,12.009,11.633,11.633,16885,0
2012-10-19,11.633,11.714,11.302,11.307,28926,0
2012-10-22,11.291,11.442,11.268,11.307,18967,0
2012-10-23,11.267,11.517,11.04,11.234,76769,0
2012-10-24,11.257,11.334,11.163,11.334,24641,0
2012-10-25,11.389,11.854,11.389,11.761,9548,0
2012-10-26,11.786,11.828,11.644,11.656,7691,0
2012-10-31,11.684,11.684,11.551,11.648,9881,0
2012-11-01,11.622,11.692,11.394,11.676,89954,0
2012-11-02,11.668,11.782,11.183,11.446,190450,0
2012-11-05,11.413,11.64,11.263,11.429,25296,0
2012-11-06,11.474,11.5,11.339,11.438,26896,0
2012-11-07,11.33,11.33,11.031,11.108,64943,0
2012-11-08,11.031,11.223,10.74,10.783,79189,0
2012-11-09,10.771,11.048,10.491,10.942,20239,0
2012-11-12,10.938,11.077,10.876,10.876,6227,0
2012-11-13,10.876,10.958,10.654,10.759,12506,0
2012-11-14,10.747,10.759,10.228,10.321,27162,0
2012-11-15,10.495,10.601,10.197,10.246,19972,0
2012-11-16,10.297,10.395,10.204,10.25,75432,0
2012-11-19,10.371,10.719,10.371,10.662,30134,0
2012-11-20,10.305,10.751,10.305,10.681,45329,0
2012-11-21,10.684,10.861,10.626,10.72,137085,0
2012-11-23,10.787,11.062,10.755,11.035,13908,0
2012-11-26,10.987,11.092,10.974,11.074,23028,0
2012-11-27,11.044,11.161,10.981,11.138,36449,0
2012-11-28,11.062,11.142,11.035,11.058,5104,0
2012-11-29,10.87,11.289,10.87,11.213,25507,0
2012-11-30,11.258,11.258,11.097,11.165,21749,0
2012-12-03,11.266,11.342,11.038,11.314,16233,0
2012-12-04,11.149,11.548,11.149,11.349,70031,0
2012-12-05,11.419,11.424,11.172,11.31,34738,0
2012-12-06,11.167,11.269,11.149,11.204,14389,0
2012-12-07,11.289,11.297,11.058,11.18,50186,0
2012-12-10,11.188,11.232,10.981,11.134,31464,0
2012-12-11,11.225,11.363,11.165,11.334,35644,0
2012-12-12,11.247,11.363,11.149,11.165,32213,0
2012-12-13,11.208,11.266,11.121,11.195,6319,0
2012-12-14,11.134,11.229,11.101,11.229,48043,0
2012-12-17,11.235,11.435,11.04,11.415,21685,0
2012-12-18,11.235,11.453,11.035,11.446,49430,0
2012-12-19,11.449,11.482,11.101,11.204,47737,0
2012-12-20,11.044,11.385,11.044,11.385,25622,0
2012-12-21,11.266,11.342,11.134,11.2,137704,0
2012-12-24,11.142,11.321,10.974,11.008,9849,0
2012-12-26,11.338,11.338,10.58,10.718,31334,0
2012-12-27,10.718,10.848,10.678,10.777,25179,0
2012-12-28,10.737,10.906,10.601,10.765,11689,0
2012-12-31,10.805,11.161,10.635,11.097,20621,0
2013-01-02,11.31,11.536,11.31,11.494,85556,0
2013-01-03,11.49,11.577,11.289,11.501,28230,0
2013-01-04,11.532,11.654,11.457,11.555,84255,0
2013-01-07,11.473,11.544,11.225,11.405,24200,0
2013-01-08,11.385,11.585,11.371,11.432,35840,0
2013-01-09,11.508,11.526,11.409,11.486,17168,0
2013-01-10,11.446,11.501,11.385,11.441,13433,0
2013-01-11,11.466,11.548,11.254,11.376,36208,0
2013-01-14,11.441,11.471,11.363,11.415,2846,0
2013-01-15,11.396,11.522,11.349,11.438,38335,0
2013-01-16,11.449,11.526,11.403,11.522,22859,0
2013-01-17,11.526,11.716,11.49,11.698,30582,0
2013-01-18,11.658,11.732,11.573,11.612,16870,0
2013-01-22,11.713,11.727,11.548,11.626,11535,0
2013-01-23,11.637,11.637,11.473,11.478,23033,0
2013-01-24,11.508,11.622,11.478,11.518,14210,0
2013-01-25,11.608,11.63,11.363,11.435,16473,0
2013-01-28,11.457,11.637,11.457,11.634,28165,0
2013-01-29,11.619,11.755,11.54,11.641,16851,0
2013-01-30,11.724,11.755,11.486,11.513,11746,0
2013-01-31,11.513,11.736,11.424,11.429,42654,0
2013-02-01,11.466,11.674,11.367,11.522,76029,0
2013-02-04,11.446,11.522,11.389,11.389,21309,0
2013-02-05,11.429,11.619,11.429,11.617,25096,0
2013-02-06,11.548,11.56,11.45,11.544,13143,0
2013-02-07,11.573,11.573,11.409,11.482,14807,0
2013-02-08,11.573,11.674,11.453,11.49,38921,0
2013-02-11,11.482,11.597,11.482,11.532,9251,0
2013-02-12,11.581,11.601,11.518,11.56,7634,0
2013-02-13,11.573,11.69,11.457,11.617,10991,0
2013-02-14,11.663,11.702,11.501,11.654,14406,0
2013-02-15,11.597,11.755,11.592,11.732,42368,0
2013-02-19,11.755,11.928,11.658,11.928,149072,0
2013-02-20,11.9,11.952,11.785,11.797,103849,0
2013-02-21,11.777,11.92,11.769,11.849,150240,0
2013-02-22,11.932,11.932,11.752,11.818,52747,0
2013-02-25,11.845,11.916,11.434,11.441,109618,0
2013-02-26,11.532,11.742,11.415,11.473,24846,0
2013-02-27,11.494,11.582,11.363,11.415,45643,0
2013-02-28,11.415,11.601,11.157,11.195,52661,0
2013-03-01,11.089,11.192,10.992,11.172,66408,0
2013-03-04,11.345,11.555,11.195,11.424,33201,0
2013-03-05,11.508,11.709,11.449,11.462,40736,0
2013-03-06,11.532,11.56,11.412,11.56,29841,0
2013-03-07,11.56,11.581,11.494,11.526,15966,0
2013-03-08,11.555,11.589,11.49,11.577,39515,0
2013-03-11,11.573,11.677,11.555,11.619,21585,0
2013-03-12,11.699,11.75,11.601,11.734,47107,0
2013-03-13,11.787,11.787,11.716,11.757,8101,0
2013-03-14,11.765,11.993,11.738,11.976,58783,0
2013-03-15,11.998,11.998,11.789,11.856,241657,0
2013-03-18,11.75,12.12,11.725,11.896,176636,0
2013-03-19,11.926,12.034,11.765,11.836,152560,0
2013-03-20,11.939,11.959,11.742,11.805,85708,0
2013-03-21,11.893,11.893,11.619,11.686,64594,0
2013-03-22,11.782,11.921,11.612,11.637,53674,0
2013-03-25,11.729,11.729,11.604,11.641,14761,0
2013-03-26,11.72,11.72,11.577,11.63,69845,0
2013-03-27,11.559,11.746,11.422,11.659,45452,0
2013-03-28,11.702,11.812,11.58,11.716,72174,0
2013-04-01,11.58,11.604,11.307,11.35,59480,0
2013-04-02,11.539,11.607,11.307,11.307,39299,0
2013-04-03,11.353,11.353,11.168,11.259,44616,0
2013-04-04,11.204,11.263,11.168,11.263,10272,0
2013-04-05,11.088,11.335,11.088,11.311,11278,0
2013-04-08,11.27,11.311,11.243,11.311,10682,0
2013-04-09,11.44,11.492,11.263,11.302,29206,0
2013-04-10,11.29,11.437,11.29,11.407,13488,0
2013-04-11,11.395,11.403,11.282,11.35,11230,0
2013-04-12,11.35,11.551,11.282,11.539,21870,0
2013-04-15,11.559,11.58,11.29,11.383,117025,0
2013-04-16,11.472,11.659,11.403,11.63,42323,0
2013-04-17,11.555,11.555,11.383,11.414,28588,0
2013-04-18,11.469,11.525,11.327,11.469,116836,0
2013-04-19,11.646,11.775,11.456,11.725,122284,0
2013-04-22,11.559,11.808,11.516,11.559,23381,0
2013-04-23,11.675,11.836,11.675,11.836,9843,0
2013-04-24,11.808,12.03,11.802,11.976,21390,0
2013-04-25,11.993,12.038,11.816,11.889,14549,0
2013-04-26,11.873,11.935,11.663,11.72,63633,0
2013-04-29,11.782,11.836,11.69,11.773,16069,0
2013-04-30,11.759,11.988,11.759,11.939,23551,0
2013-05-01,11.935,11.935,11.543,11.714,87661,0
2013-05-02,11.746,12.012,11.734,11.851,23489,0
2013-05-03,11.976,12.058,11.742,11.851,15378,0
2013-05-06,11.851,11.856,11.712,11.753,27177,0
2013-05-07,11.742,11.993,11.742,11.988,27052,0
2013-05-08,11.864,11.935,11.836,11.86,41513,0
2013-05-09,11.832,11.91,11.794,11.82,20246,0
2013-05-10,11.877,11.896,11.782,11.896,213971,0
2013-05-13,11.948,11.948,11.682,11.836,16513,0
2013-05-14,11.794,11.893,11.794,11.884,15034,0
2013-05-15,11.902,11.988,11.884,11.988,20633,0
2013-05-16,12.017,12.153,11.955,12.017,47538,0
2013-05-17,12.042,12.279,12.042,12.177,27088,0
2013-05-20,12.173,12.232,12.173,12.232,10254,0
2013-05-21,12.251,12.259,12.083,12.259,14947,0
2013-05-22,12.24,12.449,11.988,12.085,55501,0
2013-05-23,12.045,12.397,12.045,12.37,52347,0
2013-05-24,12.327,12.489,12.149,12.449,53777,0
2013-05-28,12.566,12.687,12.566,12.646,79404,0
2013-05-29,12.599,12.733,12.504,12.654,49994,0
2013-05-30,12.687,12.687,12.46,12.566,30618,0
2013-05-31,12.523,12.523,12.071,12.423,31271,0
2013-06-03,12.575,12.994,12.575,12.913,94121,0
2013-06-04,12.888,12.9,12.604,12.65,82899,0
2013-06-05,12.516,12.824,12.516,12.667,9158,0
2013-06-06,12.667,12.788,12.591,12.788,38695,0
2013-06-07,12.84,12.852,12.646,12.756,22089,0
2013-06-10,12.746,12.905,12.746,12.883,23886,0
2013-06-11,12.844,12.844,12.768,12.777,7687,0
2013-06-12,12.832,12.849,12.635,12.768,25724,0
2013-06-13,12.806,12.922,12.806,12.86,23736,0
2013-06-14,12.893,12.895,12.805,12.817,41097,0
2013-06-17,12.909,12.974,12.722,12.824,57270,0
2013-06-18,12.99,13.006,12.872,12.947,39628,0
2013-06-19,13.031,13.031,12.796,12.796,14507,0
2013-06-20,12.691,12.909,12.642,12.703,24641,0
2013-06-21,12.768,12.966,12.733,12.832,185429,0
2013-06-24,12.777,12.888,12.707,12.836,78100,0
2013-06-25,12.86,13.018,12.828,12.942,31658,0
2013-06-26,12.939,13.05,12.922,12.939,31804,0
2013-06-27,13.042,13.239,13.031,13.149,47476,0
2013-06-28,13.152,13.239,13.01,13.118,94989,0
2013-07-01,13.256,13.307,12.986,13.199,92744,0
2013-07-02,13.212,13.487,13.143,13.431,57206,0
2013-07-03,13.435,13.44,13.288,13.323,21384,0
2013-07-05,13.398,13.639,13.342,13.639,47681,0
2013-07-08,13.722,14.236,13.722,14.056,38750,0
2013-07-09,14.02,14.02,13.66,13.877,48172,0
2013-07-10,13.864,13.864,13.727,13.788,41750,0
2013-07-11,13.922,13.937,13.669,13.818,51263,0
2013-07-12,13.78,14.012,13.665,13.818,32620,0
2013-07-15,13.892,13.976,13.767,13.922,33885,0
2013-07-16,13.976,14.132,13.888,14.083,45935,0
2013-07-17,14.123,14.136,13.988,13.992,28370,0
2013-07-18,14,14.336,14,14.336,21718,0
2013-07-19,14.336,14.493,14.319,14.355,53900,0
2013-07-22,14.31,14.434,14.152,14.382,48513,0
2013-07-23,14.336,14.596,14.24,14.535,247820,0
2013-07-24,14.543,14.851,14.543,14.634,43642,0
2013-07-25,14.972,15.147,14.506,14.851,39845,0
2013-07-26,14.809,14.925,14.581,14.626,14501,0
2013-07-29,14.626,14.626,14.248,14.565,59028,0
2013-07-30,14.343,14.497,14.278,14.493,73400,0
2013-07-31,14.481,14.573,14.258,14.328,27522,0
2013-08-01,14.374,14.446,14.24,14.43,44185,0
2013-08-02,14.467,14.506,14.398,14.462,24489,0
2013-08-05,14.406,14.53,14.363,14.451,11281,0
2013-08-06,14.336,14.539,14.298,14.442,33132,0
2013-08-07,14.394,14.888,14.394,14.837,100761,0
2013-08-08,14.936,15.05,14.913,14.944,116101,0
2013-08-09,14.922,15.115,14.63,14.771,63707,0
2013-08-12,14.742,14.863,14.687,14.75,13797,0
2013-08-13,14.592,14.771,14.573,14.7,19981,0
2013-08-14,14.696,14.904,14.613,14.742,53479,0
2013-08-15,14.634,14.809,14.594,14.672,42136,0
2013-08-16,14.592,14.704,14.535,14.604,46643,0
2013-08-19,14.546,14.813,14.543,14.639,58325,0
2013-08-20,14.617,15.409,14.564,14.859,49458,0
2013-08-21,14.809,15.087,14.765,14.775,38367,0
2013-08-22,14.851,15.03,14.826,14.929,12834,0
2013-08-23,14.929,15.004,14.754,14.775,32808,0
2013-08-26,14.754,14.943,14.754,14.844,42049,0
2013-08-27,14.813,14.848,14.669,14.734,62363,0
2013-08-28,14.778,14.851,14.746,14.771,17979,0
2013-08-29,14.758,15.026,14.754,14.817,21725,0
2013-08-30,14.762,14.975,14.617,14.665,42199,0
2013-09-03,14.812,14.821,14.648,14.767,50285,0
2013-09-04,14.734,14.734,14.557,14.575,71409,0
2013-09-05,14.494,14.62,14.471,14.504,11544,0
2013-09-06,14.546,14.546,14.182,14.458,26831,0
2013-09-09,14.634,14.654,14.535,14.604,36993,0
2013-09-10,14.687,14.944,14.565,14.917,30333,0
2013-09-11,14.883,15.131,14.726,14.879,17346,0
2013-09-12,14.948,15.05,14.778,15.047,52844,0
2013-09-13,15.05,15.326,14.764,15.012,32057,0
2013-09-16,15.188,15.374,15.096,15.31,66801,0
2013-09-17,15.247,15.275,15.072,15.271,40990,0
2013-09-18,15.314,15.449,15.247,15.397,128479,0
2013-09-19,15.382,15.382,15.099,15.16,22517,0
2013-09-20,15.166,15.236,15.069,15.166,134763,0
2013-09-23,15.115,15.631,15.035,15.33,41037,0
2013-09-24,15.382,15.681,15.118,15.582,27370,0
2013-09-25,15.639,15.912,15.513,15.577,16325,0
2013-09-26,15.566,15.9,15.482,15.573,78859,0
2013-09-27,15.506,15.883,15.506,15.628,73584,0
2013-09-30,15.522,15.749,15.131,15.469,65392,0
2013-10-01,15.478,15.764,15.141,15.602,76829,0
2013-10-02,15.538,15.538,15.228,15.269,28408,0
2013-10-03,15.208,15.288,14.879,15.073,102279,0
2013-10-04,15.031,15.538,15.031,15.474,84316,0
2013-10-07,15.405,15.756,15.254,15.485,39576,0
2013-10-08,15.641,15.641,15.166,15.433,59620,0
2013-10-09,15.522,15.902,15.441,15.55,58126,0
2013-10-10,15.751,15.935,15.637,15.914,24196,0
2013-10-11,15.834,16.135,15.834,16.135,34430,0
2013-10-14,16.063,16.38,16.063,16.196,33426,0
2013-10-15,16.186,16.196,15.914,15.926,26589,0
2013-10-16,16.091,16.443,15.964,16.174,77456,0
2013-10-17,16.167,16.46,16.075,16.267,71842,0
2013-10-18,16.435,16.58,15.89,16.58,57846,0
2013-10-21,16.534,16.748,16.292,16.428,119489,0
2013-10-22,16.431,16.472,15.798,16.143,117492,0
2013-10-23,16.039,16.636,16.039,16.359,100036,0
2013-10-24,16.46,16.596,16.288,16.406,22452,0
2013-10-25,16.489,16.576,16.119,16.336,62114,0
2013-10-28,16.632,16.632,16.167,16.263,14966,0
2013-10-29,15.73,16.311,15.73,16.208,36920,0
2013-10-30,15.998,16.135,15.898,16.031,22201,0
2013-10-31,16.075,16.075,15.734,15.775,51612,0
2013-11-01,15.798,15.798,15.333,15.428,79331,0
2013-11-04,15.393,15.714,15.065,15.518,53884,0
2013-11-05,15.409,15.671,15.409,15.598,20214,0
2013-11-06,15.554,15.794,15.554,15.675,5485,0
2013-11-07,15.632,15.65,15.465,15.641,27956,0
2013-11-08,15.628,16.123,15.478,16.055,52888,0
2013-11-11,16.075,16.11,15.971,16.067,14721,0
2013-11-12,16.063,16.096,15.96,15.96,10073,0
2013-11-13,15.906,16.214,15.906,16.055,11670,0
2013-11-14,16.002,16.115,15.778,15.998,51886,0
2013-11-15,15.964,16.296,15.914,16.152,48395,0
2013-11-18,16.182,16.477,16.031,16.182,82323,0
2013-11-19,15.939,16.344,15.91,16.115,62363,0
2013-11-20,16.017,16.215,15.935,16.017,23696,0
2013-11-21,16.017,16.35,15.79,16.135,74341,0
2013-11-22,16.091,16.311,15.974,16.271,25946,0
2013-11-25,16.255,16.481,16.215,16.435,58874,0
2013-11-26,16.367,16.716,16.215,16.696,85314,0
2013-11-27,16.677,17.261,16.552,17.129,33177,0
2013-11-29,17.137,17.137,17.053,17.097,17293,0
2013-12-02,16.945,17.112,16.816,16.816,21705,0
2013-12-03,16.496,16.748,16.496,16.504,12225,0
2013-12-04,15.686,16.647,15.686,16.468,25096,0
2013-12-05,15.883,16.355,15.883,16.314,9231,0
2013-12-06,16.472,16.812,16.319,16.808,18462,0
2013-12-09,16.5,16.656,16.435,16.539,40166,0
2013-12-10,16.547,16.977,16.344,16.564,63365,0
2013-12-11,16.355,16.355,15.898,16.131,40166,0
2013-12-12,16.102,16.355,15.846,16.247,14721,0
2013-12-13,16.226,16.78,16.083,16.296,64612,0
2013-12-16,16.203,16.748,16.106,16.748,43907,0
2013-12-17,16.727,16.727,16.396,16.512,25968,0
2013-12-18,16.62,16.757,15.922,16.757,74837,0
2013-12-19,16.647,16.808,16.296,16.681,45901,0
2013-12-20,16.752,16.852,16.464,16.704,171378,0
2013-12-23,16.796,17.196,16.636,17.184,27939,0
2013-12-24,17.061,17.222,16.852,17.177,20239,0
2013-12-26,17.184,17.237,17.157,17.218,18713,0
2013-12-27,17.234,17.234,16.977,17.125,13721,0
2013-12-30,17.069,17.17,17.024,17.17,11900,0
2013-12-31,17.197,17.319,17.103,17.29,27177,0
2014-01-02,17.157,17.29,16.91,17.037,35751,0
2014-01-03,17.037,17.093,16.702,16.702,38530,0
2014-01-06,16.79,17.089,16.496,16.83,30251,0
2014-01-07,16.867,16.931,16.649,16.675,18100,0
2014-01-08,16.641,16.759,16.396,16.539,29756,0
2014-01-09,16.608,16.918,16.403,16.548,17852,0
2014-01-10,16.644,16.653,16.41,16.485,32728,0
2014-01-13,16.447,16.721,16.318,16.496,44632,0
2014-01-14,16.5,16.881,16.5,16.872,289348,0
2014-01-15,16.881,16.96,16.451,16.859,31572,0
2014-01-16,16.686,16.881,16.637,16.814,41657,0
2014-01-17,16.843,16.843,16.625,16.691,37443,0
2014-01-21,16.737,17.065,16.698,16.98,38183,0
2014-01-22,16.922,17.181,16.814,17.061,53559,0
2014-01-23,16.98,16.98,16.778,16.823,19093,0
2014-01-24,16.778,16.778,16.237,16.387,24750,0
2014-01-27,16.778,16.778,16.343,16.508,29506,0
2014-01-28,16.472,16.553,16.343,16.435,32042,0
2014-01-29,16.371,16.686,16.035,16.161,39423,0
2014-01-30,16.31,16.535,16.157,16.287,46363,0
2014-01-31,15.971,16.415,15.847,15.961,116038,0
2014-02-03,15.859,15.898,15.233,15.352,57638,0
2014-02-04,15.487,15.871,14.903,15.051,37357,0
2014-02-05,15.763,15.763,14.842,14.928,39004,0
2014-02-06,15.631,15.631,15.016,15.266,90809,0
2014-02-07,15.186,15.518,14.801,15.1,31849,0
2014-02-10,15.1,15.41,14.947,15.245,80316,0
2014-02-11,15.275,15.322,15.132,15.284,18385,0
2014-02-12,15.314,15.395,15.186,15.279,32773,0
2014-02-13,15.28,15.373,15.28,15.371,13103,0
2014-02-14,15.387,15.455,15.193,15.31,17751,0
2014-02-18,15.397,15.729,15.397,15.721,32064,0
2014-02-19,15.603,15.697,15.427,15.427,18364,0
2014-02-20,15.427,15.619,15.427,15.528,20376,0
2014-02-21,15.627,16.093,15.588,15.875,68642,0
2014-02-24,15.829,15.886,15.685,15.883,13843,0
2014-02-25,15.998,15.998,15.33,15.487,20056,0
2014-02-26,15.619,15.657,15.439,15.657,14427,0
2014-02-27,15.54,15.746,15.41,15.569,28034,0
2014-02-28,15.619,15.742,15.524,15.673,24907,0
2014-03-03,15.524,15.763,15.471,15.553,15884,0
2014-03-04,15.713,16.774,15.713,16.644,77165,0
2014-03-05,16.565,16.565,15.569,16.4,25065,0
2014-03-06,16.496,16.548,16.185,16.548,19438,0
2014-03-07,16.577,16.63,16.398,16.598,27681,0
2014-03-10,16.561,16.641,16.496,16.6,16950,0
2014-03-11,16.585,16.637,15.762,16.186,53277,0
2014-03-12,16.159,16.569,15.953,16.305,88569,0
2014-03-13,16.204,16.434,15.829,16.252,26818,0
2014-03-14,16.212,16.427,16.012,16.012,9194,0
2014-03-17,16.174,16.437,16.033,16.357,56062,0
2014-03-18,16.43,16.471,16.012,16.423,29472,0
2014-03-19,16.414,16.577,16.301,16.414,43387,0
2014-03-20,16.073,16.598,15.859,16.488,32651,0
2014-03-21,16.418,16.734,16.256,16.298,119558,0
2014-03-24,16.41,16.6,16.134,16.471,45223,0
2014-03-25,16.504,16.561,16.285,16.561,46079,0
2014-03-26,16.634,16.714,16.427,16.43,42868,0
2014-03-27,16.167,16.437,16.155,16.256,18982,0
2014-03-28,16.301,16.573,16.235,16.437,66393,0
2014-03-31,16.285,16.539,16.285,16.485,42273,0
2014-04-01,16.581,16.886,16.395,16.812,45711,0
2014-04-02,16.844,17.137,16.722,17.06,24597,0
2014-04-03,16.861,17.006,16.755,16.861,9023,0
2014-04-04,17.018,17.018,16.206,16.212,77159,0
2014-04-07,16.196,16.593,16.134,16.239,31785,0
2014-04-08,17.036,17.036,16.139,16.23,53481,0
2014-04-09,16.277,16.39,15.66,16.256,34298,0
2014-04-10,16.316,16.316,15.348,15.481,46146,0
2014-04-11,15.298,15.688,15.261,15.473,31505,0
2014-04-14,15.708,15.728,15.302,15.59,57861,0
2014-04-15,15.469,16.057,15.261,15.796,30228,0
2014-04-16,15.431,16.342,15.431,15.89,35405,0
2014-04-17,15.859,15.859,15.647,15.786,19985,0
2014-04-21,15.79,15.975,15.661,15.754,30096,0
2014-04-22,15.633,15.931,15.633,15.829,25622,0
2014-04-23,16.134,16.134,15.427,15.455,21487,0
2014-04-24,15.625,15.625,14.93,14.985,47886,0
2014-04-25,14.973,15.208,13.686,14.308,182551,0
2014-04-28,14.422,14.731,14.291,14.705,57063,0
2014-04-29,14.747,15.054,14.747,14.961,59715,0
2014-04-30,14.84,14.888,14.591,14.722,64152,0
2014-05-01,14.851,15.233,14.616,14.99,86351,0
2014-05-02,14.966,15.088,14.918,14.918,40328,0
2014-05-05,14.977,15.037,14.918,14.957,43510,0
2014-05-06,14.977,15.59,14.957,15.067,53788,0
2014-05-07,15.002,15.185,14.937,15.046,40008,0
2014-05-08,15.019,15.136,14.918,14.922,28380,0
2014-05-09,14.918,15.302,14.918,15.14,20224,0
2014-05-12,15.161,15.77,15.161,15.638,40359,0
2014-05-13,15.453,15.642,15.453,15.567,44964,0
2014-05-14,15.449,15.506,14.918,15.022,44251,0
2014-05-15,15.019,15.211,14.994,15.075,38461,0
2014-05-16,15.063,15.211,15.019,15.211,43604,0
2014-05-19,15.22,15.261,15.153,15.261,8332,0
2014-05-20,14.926,15.193,14.922,14.998,61790,0
2014-05-21,15.022,15.119,15.007,15.058,23042,0
2014-05-22,15.071,15.115,15.029,15.115,21065,0
2014-05-23,15.111,15.25,15.111,15.237,15593,0
2014-05-27,15.323,15.546,15.261,15.542,19062,0
2014-05-28,15.436,15.692,15.436,15.571,18494,0
2014-05-29,15.559,15.754,15.522,15.567,24047,0
2014-05-30,15.647,15.801,15.526,15.655,16941,0
2014-06-02,15.708,15.708,15.161,15.204,34148,0
2014-06-03,15.124,15.298,14.918,14.937,38300,0
2014-06-04,14.93,15.2,14.918,15.046,31604,0
2014-06-05,14.94,15.684,14.918,15.681,22538,0
2014-06-06,15.688,15.911,15.173,15.894,33419,0
2014-06-09,15.777,16.235,15.668,16.216,17935,0
2014-06-10,16.078,16.134,15.7,15.854,26611,0
2014-06-11,15.846,15.883,15.712,15.716,12186,0
2014-06-12,15.647,15.875,15.587,15.793,29656,0
2014-06-13,16.098,16.098,15.79,15.863,21017,0
2014-06-16,15.506,15.638,15.124,15.473,27851,0
2014-06-17,15.396,15.708,14.982,15.7,36872,0
2014-06-18,15.883,15.975,15.34,15.936,44328,0
2014-06-19,15.2,15.931,15.2,15.625,11216,0
2014-06-20,15.762,15.911,15.579,15.777,89560,0
2014-06-23,15.579,16.028,15.579,15.786,11954,0
2014-06-24,15.587,15.805,15.579,15.583,14483,0
2014-06-25,15.522,15.737,15.396,15.668,26758,0
2014-06-26,15.587,15.801,15.587,15.651,7637,0
2014-06-27,15.521,16.06,15.521,15.826,120240,0
2014-06-30,15.97,16.043,15.813,15.97,12815,0
2014-07-01,16.039,16.406,16.039,16.219,32608,0
2014-07-02,16.186,16.4,16.146,16.26,25208,0
2014-07-03,16.265,16.265,15.642,15.728,17906,0
2014-07-07,15.618,15.618,15.124,15.291,51404,0
2014-07-08,15.282,15.583,15.17,15.35,46466,0
2014-07-09,15.463,15.629,15.226,15.226,23127,0
2014-07-10,15.033,15.268,14.948,15.071,156936,0
2014-07-11,15.145,15.325,15.041,15.304,82979,0
2014-07-14,15.471,15.657,15.242,15.295,214881,0
2014-07-15,15.029,15.418,15.029,15.279,29229,0
2014-07-16,15.434,15.516,15.092,15.201,20621,0
2014-07-17,15.182,15.238,15.018,15.022,25483,0
2014-07-18,15.018,15.018,14.874,14.904,41520,0
2014-07-21,14.835,14.908,14.814,14.818,19392,0
2014-07-22,14.814,15.201,14.814,14.839,40834,0
2014-07-23,14.891,14.917,14.75,14.765,16802,0
2014-07-24,14.882,15.079,14.724,14.912,29512,0
2014-07-25,14.746,14.956,14.671,14.69,43018,0
2014-07-28,14.933,15.483,14.775,14.828,65045,0
2014-07-29,14.917,14.977,14.724,14.746,39167,0
2014-07-30,14.828,14.908,14.711,14.831,11050,0
2014-07-31,14.711,14.729,14.372,14.376,32502,0
2014-08-01,14.446,14.658,14.4,14.562,46652,0
2014-08-04,14.565,14.653,14.388,14.51,24408,0
2014-08-05,14.478,14.711,14.478,14.549,64492,0
2014-08-06,14.467,14.961,14.467,14.842,19220,0
2014-08-07,14.857,14.857,14.502,14.617,25594,0
2014-08-08,14.747,14.956,14.528,14.626,27763,0
2014-08-11,14.63,14.835,14.388,14.503,32047,0
2014-08-12,14.45,14.655,14.4,14.507,19104,0
2014-08-13,14.568,14.655,14.467,14.507,27245,0
2014-08-14,14.576,14.594,14.307,14.438,29086,0
2014-08-15,14.404,14.613,13.98,14.188,59034,0
2014-08-18,14.302,14.302,14.094,14.144,36357,0
2014-08-19,14.156,14.179,14.058,14.098,54044,0
2014-08-20,14.001,14.098,13.966,14.05,20242,0
2014-08-21,14.046,14.078,13.92,13.959,62114,0
2014-08-22,13.791,13.984,13.618,13.927,89680,0
2014-08-25,14.008,14.082,13.85,14.07,18939,0
2014-08-26,14.075,14.626,14.075,14.352,55623,0
2014-08-27,14.438,14.486,14.438,14.454,19910,0
2014-08-28,14.454,14.454,14.2,14.204,19795,0
2014-08-29,14.268,14.367,14.046,14.25,10704,0
2014-09-02,14.162,14.4,14.14,14.388,19852,0
2014-09-03,14.404,14.404,14.162,14.226,23651,0
2014-09-04,14.363,14.388,14.282,14.286,7144,0
2014-09-05,14.188,14.384,14.188,14.302,12367,0
2014-09-08,14.16,14.446,14.16,14.25,33495,0
2014-09-09,14.25,14.25,14.12,14.122,17754,0
2014-09-10,14.14,14.467,14.14,14.348,26531,0
2014-09-11,14.302,14.514,14.29,14.315,18128,0
2014-09-12,14.38,14.38,14.286,14.302,23335,0
2014-09-15,14.302,14.462,14.262,14.307,35605,0
2014-09-16,14.372,14.404,14.282,14.302,14456,0
2014-09-17,14.243,14.363,14.082,14.167,41205,0
2014-09-18,14.23,14.842,14.181,14.801,56758,0
2014-09-19,15.018,15.018,14.814,14.973,66713,0
2014-09-22,14.862,14.904,14.707,14.711,30465,0
2014-09-23,14.729,14.948,14.315,14.324,36667,0
2014-09-24,14.422,14.81,14.348,14.418,52380,0
2014-09-25,14.258,14.462,14.086,14.09,45821,0
2014-09-26,14.179,14.265,14.078,14.262,26520,0
2014-09-29,14.178,14.419,14.178,14.265,20163,0
2014-09-30,14.29,14.361,14.192,14.192,57638,0
2014-10-01,14.225,14.23,13.945,13.945,54891,0
2014-10-02,14.13,14.357,13.792,13.986,33835,0
2014-10-03,14.114,14.496,13.99,14.415,78046,0
2014-10-06,14.488,14.792,14.286,14.583,65356,0
2014-10-07,14.44,14.706,14.353,14.372,22547,0
2014-10-08,14.166,14.728,14.166,14.645,35387,0
2014-10-09,14.706,14.771,14.398,14.455,36810,0
2014-10-10,14.368,14.768,14.294,14.602,44001,0
2014-10-13,14.666,15.169,14.654,15.169,49922,0
2014-10-14,15.359,15.573,14.602,15.54,73069,0
2014-10-15,15.395,15.431,14.598,15.14,50601,0
2014-10-16,15.039,17.277,14.604,15.127,55678,0
2014-10-17,15.374,15.374,14.331,14.565,41465,0
2014-10-20,14.503,15.127,14.218,14.861,39741,0
2014-10-21,14.873,15.114,14.366,14.892,30571,0
2014-10-22,14.337,14.878,14.337,14.745,43037,0
2014-10-23,14.912,15.022,14.675,14.812,39922,0
2014-10-24,14.898,15.133,14.675,14.831,47262,0
2014-10-27,14.7,15.043,14.639,14.768,19524,0
2014-10-28,14.831,15.645,14.773,15.626,46294,0
2014-10-29,15.435,15.732,15.102,15.46,38493,0
2014-10-30,15.659,16.19,15.491,16.134,55942,0
2014-10-31,16.388,16.405,15.973,16.277,44173,0
2014-11-03,16.202,16.313,15.454,16.016,64125,0
2014-11-04,15.886,16.183,15.46,16.159,24783,0
2014-11-05,16.226,16.462,15.956,16.079,25554,0
2014-11-06,16.085,16.349,15.504,16.332,26700,0
2014-11-07,16.339,16.548,15.806,15.831,57719,0
2014-11-10,15.93,16.559,15.93,16.499,37512,0
2014-11-11,16.535,16.535,16.332,16.382,32174,0
2014-11-12,16.363,16.487,16.226,16.345,17302,0
2014-11-13,16.356,16.425,16.067,16.147,25413,0
2014-11-14,16.141,16.252,15.855,15.962,24388,0
2014-11-17,15.892,16.159,15.764,15.831,23643,0
2014-11-18,15.973,16.296,15.573,16.004,26390,0
2014-11-19,16.067,16.067,15.764,15.837,17019,0
2014-11-20,15.905,16.183,15.72,16.159,27945,0
2014-11-21,16.412,16.412,15.973,16.122,25986,0
2014-11-24,16.097,16.22,16.016,16.22,21399,0
2014-11-25,16.307,16.326,16.171,16.208,8627,0
2014-11-26,16.196,16.239,16.067,16.239,5040,0
2014-11-28,15.924,16.122,15.608,15.62,8457,0
2014-12-01,15.671,15.752,15.263,15.286,21390,0
2014-12-02,15.293,15.811,15.049,15.811,22973,0
2014-12-03,15.978,16.171,15.679,16.016,16904,0
2014-12-04,16.022,16.022,15.212,15.286,20570,0
2014-12-05,15.435,16.041,15.27,15.992,24710,0
2014-12-08,15.962,16.016,15.516,15.702,16196,0
2014-12-09,15.48,16.679,15.429,16.635,25006,0
2014-12-10,16.469,16.555,16.047,16.171,25000,0
2014-12-11,16.177,16.177,15.752,16.097,28891,0
2014-12-12,15.869,16.442,15.678,15.689,15340,0
2014-12-15,15.579,15.93,15.183,15.579,23982,0
2014-12-16,16.016,16.177,14.898,15.93,19807,0
2014-12-17,15.899,16.666,15.603,16.666,31583,0
2014-12-18,16.752,16.895,16.29,16.895,35136,0
2014-12-19,16.993,17.277,16.802,16.839,72798,0
2014-12-22,16.95,16.95,15.882,16.659,20015,0
2014-12-23,16.685,17.494,16.685,17.265,16280,0
2014-12-24,17.024,17.184,16.653,17.05,23627,0
2014-12-26,17.055,17.767,16.931,17.734,15147,0
2014-12-29,17.636,18.02,17.193,17.816,20037,0
2014-12-30,17.926,18.093,17.012,17.388,25448,0
2014-12-31,17.696,17.767,17.116,17.529,15298,0
2015-01-02,17.529,17.529,16.555,16.924,15432,0
2015-01-05,16.731,16.731,16.092,16.601,35262,0
2015-01-06,16.614,16.757,16.265,16.314,19744,0
2015-01-07,16.359,16.671,16.303,16.502,11986,0
2015-01-08,16.309,16.757,16.013,16.222,40256,0
2015-01-09,16.123,16.123,15.687,15.892,51670,0
2015-01-12,15.618,16.016,15.238,15.487,31035,0
2015-01-13,15.431,15.769,15.345,15.425,28447,0
2015-01-14,15.194,15.399,15.096,15.108,31498,0
2015-01-15,15.096,15.365,14.883,14.966,36718,0
2015-01-16,15.003,15.307,14.873,15.09,86954,0
2015-01-20,15.208,15.395,14.971,15.245,65133,0
2015-01-21,15.194,15.245,15.071,15.071,44452,0
2015-01-22,15.152,15.399,14.971,15.14,63121,0
2015-01-23,15.102,15.159,14.94,15.096,22692,0
2015-01-26,14.94,15.12,14.935,14.94,13896,0
2015-01-27,14.935,15.01,14.796,14.971,30995,0
2015-01-28,14.935,15.152,14.467,14.591,212586,0
2015-01-29,14.683,15.016,14.623,15.003,23721,0
2015-01-30,14.761,15.102,14.498,14.505,73194,0
2015-02-02,14.479,14.852,14.479,14.683,27296,0
2015-02-03,14.803,14.971,14.696,14.871,34075,0
2015-02-04,14.876,14.91,14.562,14.642,28618,0
2015-02-05,14.642,15.12,14.642,15.108,32554,0
2015-02-06,15.065,15.261,14.966,15.083,96645,0
2015-02-09,14.966,15.194,14.966,15.051,20090,0
2015-02-10,15.058,15.183,14.91,14.91,19425,0
2015-02-11,14.871,14.94,14.696,14.761,17440,0
2015-02-12,14.761,15.232,14.761,15.183,208491,0
2015-02-13,15.146,15.5,15.133,15.258,94460,0
2015-02-17,15.258,15.55,15.159,15.469,32333,0
2015-02-18,15.444,15.557,15.399,15.431,25057,0
2015-02-19,15.294,15.693,15.294,15.494,24744,0
2015-02-20,15.444,15.669,15.444,15.494,25558,0
2015-02-23,15.463,15.618,15.251,15.469,52914,0
2015-02-24,15.557,15.636,15.45,15.5,15001,0
2015-02-25,15.419,15.636,15.413,15.463,13190,0
2015-02-26,15.389,15.656,15.389,15.469,17847,0
2015-02-27,15.369,15.525,15.271,15.271,26930,0
2015-03-02,15.382,15.636,15.307,15.487,30855,0
2015-03-03,15.487,15.494,15.238,15.463,20570,0
2015-03-04,15.382,15.507,15.32,15.463,25233,0
2015-03-05,15.507,15.557,15.376,15.476,19605,0
2015-03-06,15.352,15.649,15.352,15.487,33106,0
2015-03-09,15.463,15.649,15.431,15.582,20410,0
2015-03-10,15.45,15.687,15.45,15.507,28768,0
2015-03-11,15.525,15.737,15.469,15.557,24106,0
2015-03-12,15.724,16.178,15.687,16.172,16393,0
2015-03-13,16.129,16.172,15.898,16.172,18639,0
2015-03-16,16.253,16.298,16.079,16.148,27441,0
2015-03-17,16.142,16.286,16.085,16.191,9890,0
2015-03-18,16.154,16.266,16.085,16.253,19146,0
2015-03-19,16.148,16.234,16.079,16.227,8772,0
2015-03-20,16.247,16.548,16.11,16.53,66522,0
2015-03-23,16.535,16.548,16.353,16.541,23450,0
2015-03-24,16.548,16.548,16.227,16.423,9574,0
2015-03-25,16.461,16.461,15.771,15.879,50571,0
2015-03-26,16.097,16.097,15.702,15.833,20899,0
2015-03-27,15.84,16.085,15.734,15.754,52805,0
2015-03-30,15.678,16.298,15.678,16.128,174050,0
2015-03-31,16.166,16.234,15.947,15.984,28900,0
2015-04-01,16.015,16.273,15.671,15.915,74504,0
2015-04-02,16.003,16.227,15.727,15.941,35737,0
2015-04-06,15.846,16.286,15.808,16.253,27917,0
2015-04-07,16.279,16.298,15.896,16.097,38159,0
2015-04-08,16.066,16.292,15.922,16.266,47701,0
2015-04-09,16.172,16.172,15.702,15.99,40410,0
2015-04-10,16.079,16.292,15.89,16.273,24731,0
2015-04-13,16.234,16.298,16.116,16.166,11169,0
2015-04-14,15.966,16.184,15.902,16.11,15635,0
2015-04-15,16.172,16.416,15.977,16.342,19637,0
2015-04-16,16.178,16.548,15.734,16.298,36561,0
2015-04-17,16.154,16.204,15.859,16.021,37969,0
2015-04-20,16.142,16.461,16.142,16.342,30977,0
2015-04-21,16.222,16.447,16.198,16.347,18421,0
2015-04-22,16.31,16.599,16.31,16.481,26725,0
2015-04-23,16.322,16.53,16.184,16.353,31270,0
2015-04-24,16.31,16.435,16.142,16.304,22017,0
2015-04-27,16.279,16.487,16.142,16.41,29672,0
2015-04-28,16.423,16.61,16.178,16.322,36384,0
2015-04-29,16.347,16.41,16.142,16.154,14517,0
2015-04-30,16.142,16.154,15.671,15.684,41320,0
2015-05-01,15.696,15.872,15.031,15.207,39246,0
2015-05-04,15.365,15.689,15.194,15.345,28239,0
2015-05-05,15.288,15.645,15.049,15.546,53764,0
2015-05-06,15.495,16.034,15.495,15.941,35182,0
2015-05-07,16.003,16.363,15.915,16.204,12607,0
2015-05-08,16.392,16.454,16.266,16.447,33022,0
2015-05-11,16.447,16.454,16.31,16.372,37330,0
2015-05-12,16.128,16.423,16.053,16.304,20506,0
2015-05-13,16.027,16.41,15.977,16.247,22973,0
2015-05-14,16.392,16.392,16.184,16.304,16432,0
2015-05-15,16.353,16.386,16.003,16.16,20325,0
2015-05-18,16.154,16.454,16.154,16.273,19577,0
2015-05-19,16.367,16.498,16.266,16.474,8983,0
2015-05-20,16.435,16.435,16.166,16.304,7179,0
2015-05-21,16.435,16.435,16.079,16.353,14199,0
2015-05-22,16.178,16.298,15.872,16.015,20899,0
2015-05-26,15.879,16.216,15.464,15.714,24019,0
2015-05-27,15.947,16.047,15.584,16.04,19782,0
2015-05-28,16.047,16.047,15.796,16.04,8805,0
2015-05-29,15.922,15.966,15.514,15.82,32066,0
2015-06-01,16.021,16.047,15.696,15.934,35537,0
2015-06-02,15.796,16.04,15.796,16.003,31020,0
2015-06-03,16.003,16.253,15.827,16.247,24731,0
2015-06-04,16.286,16.447,15.859,16.04,21058,0
2015-06-05,16.079,16.454,15.74,16.404,21857,0
2015-06-08,16.53,16.988,16.481,16.61,21696,0
2015-06-09,16.693,17.059,16.693,16.736,26579,0
2015-06-10,16.888,17.238,16.888,17.206,26485,0
2015-06-11,17.137,17.633,16.923,17.519,14823,0
2015-06-12,17.463,17.463,16.711,16.78,38129,0
2015-06-15,16.178,16.93,16.178,16.555,32865,0
2015-06-16,16.481,17.476,15.966,17.282,33343,0
2015-06-17,17.382,17.382,15.796,16.936,25047,0
2015-06-18,16.329,17.502,16.329,17.294,31270,0
2015-06-19,17.131,17.582,16.561,17.17,95244,0
2015-06-22,17.275,17.865,16.687,17.363,18346,0
2015-06-23,17.369,17.739,17.111,17.733,38282,0
2015-06-24,17.707,18.01,17.363,17.683,34300,0
2015-06-25,17.882,18.053,17.739,17.752,24731,0
2015-06-26,17.815,18.141,17.257,17.596,239936,0
2015-06-29,17.513,18.245,17.242,17.249,41990,0
2015-06-30,17.571,17.736,17.21,17.494,25884,0
2015-07-01,17.796,17.923,17.419,17.589,29316,0
2015-07-02,17.304,17.76,16.857,16.863,23768,0
2015-07-06,16.787,17.127,16.428,16.787,61322,0
2015-07-07,16.749,17.646,16.439,17.273,44524,0
2015-07-08,17.167,17.564,16.561,16.913,40088,0
2015-07-09,17.217,17.671,16.636,16.756,39931,0
2015-07-10,17.027,17.444,16.769,17.349,37872,0
2015-07-13,17.513,17.518,16.73,17.28,38028,0
2015-07-14,17.065,17.537,16.971,17.531,47630,0
2015-07-15,17.386,17.816,16.99,17.653,26904,0
2015-07-16,17.665,17.884,17.375,17.607,42783,0
2015-07-17,17.671,17.714,17.38,17.469,35335,0
2015-07-20,17.551,17.551,16.869,17.121,25035,0
2015-07-21,17.153,17.242,17.008,17.14,32958,0
2015-07-22,17.167,17.393,17.14,17.217,35812,0
2015-07-23,17.121,17.298,16.579,16.61,24400,0
2015-07-24,16.598,16.951,16.283,16.439,22976,0
2015-07-27,16.446,17.02,16.138,16.919,28522,0
2015-07-28,17.197,17.406,16.63,17.002,27728,0
2015-07-29,17.134,17.16,16.813,16.925,28838,0
2015-07-30,16.863,17.317,16.806,17.079,39139,0
2015-07-31,17.4,17.4,16.99,17.19,16162,0
2015-08-03,17.197,17.355,16.883,17.091,19315,0
2015-08-04,17.184,17.349,17.052,17.079,27889,0
2015-08-05,17.236,17.778,17.236,17.304,36918,0
2015-08-06,18.138,18.138,17.323,17.537,40727,0
2015-08-07,17.413,17.665,17.101,17.115,35812,0
2015-08-10,17.329,17.627,17.273,17.355,29470,0
2015-08-11,17.173,17.513,17.173,17.311,34212,0
2015-08-12,17.304,17.419,17.059,17.115,30582,0
2015-08-13,17.127,17.329,16.756,16.8,14419,0
2015-08-14,16.826,16.913,16.586,16.889,12204,0
2015-08-17,16.649,17.027,16.636,17.027,12518,0
2015-08-18,16.951,16.951,16.693,16.774,16478,0
2015-08-19,16.661,16.938,16.509,16.675,22976,0
2015-08-20,16.561,16.957,16.207,16.326,37239,0
2015-08-21,15.998,16.515,15.998,16.277,30898,0
2015-08-24,14.744,16.029,14.395,15.588,56913,0
2015-08-25,16.156,16.156,15.147,15.613,42465,0
2015-08-26,15.873,16.623,15.227,16.244,38819,0
2015-08-27,16.29,16.743,15.677,16.131,39296,0
2015-08-28,15.998,16.61,15.79,15.942,30898,0
2015-08-31,15.992,16.351,15.613,16.112,20126,0
2015-09-01,15.885,16.428,15.532,15.594,41040,0
2015-09-02,15.847,16.883,15.777,15.777,32008,0
2015-09-03,15.891,16.492,15.891,16.219,39616,0
2015-09-04,16.005,16.503,15.847,16.264,27096,0
2015-09-08,16.459,16.819,16.34,16.486,38980,0
2015-09-09,16.567,16.863,16.061,16.459,24085,0
2015-09-10,16.459,16.976,15.394,16.414,18866,0
2015-09-11,16.251,17.127,16.251,16.763,33276,0
2015-09-14,16.769,17.197,16.561,16.895,32168,0
2015-09-15,16.883,17.178,16.85,17.097,20600,0
2015-09-16,17.134,17.184,16.983,17.065,26938,0
2015-09-17,17.02,17.197,16.085,17.121,19701,0
2015-09-18,16.813,17.02,16.446,16.723,53717,0
2015-09-21,16.806,17.184,16.737,16.769,23293,0
2015-09-22,16.573,16.787,16.573,16.787,18538,0
2015-09-23,16.63,16.857,16.63,16.749,16270,0
2015-09-24,16.723,17.178,16.7,17.153,21628,0
2015-09-25,17.167,17.19,16.421,16.723,49596,0
2015-09-28,16.622,17.176,16.171,16.891,18401,0
2015-09-29,16.991,17.221,16.693,16.978,31924,0
2015-09-30,17.043,17.69,16.947,17.188,50321,0
2015-10-01,17.265,17.278,16.559,16.851,67148,0
2015-10-02,16.655,17.043,16.59,17.043,66836,0
2015-10-05,16.985,17.405,16.832,17.049,50369,0
2015-10-06,16.864,17.36,16.788,16.914,42775,0
2015-10-07,16.851,17.309,16.832,17.182,68276,0
2015-10-08,17.157,17.537,16.891,17.353,38055,0
2015-10-09,17.518,17.703,17.182,17.182,28780,0
2015-10-12,17.405,17.729,16.756,17.709,41713,0
2015-10-13,17.557,18.041,17.551,17.666,44032,0
2015-10-14,17.602,17.832,16.933,16.985,31296,0
2015-10-15,17.105,17.696,17.043,17.696,44503,0
2015-10-16,17.768,17.768,17.15,17.347,18398,0
2015-10-19,17.271,17.347,17.131,17.182,22786,0
2015-10-20,17.118,17.557,17.118,17.36,41673,0
2015-10-21,17.327,17.531,16.902,16.902,25791,0
2015-10-22,16.985,17.285,16.985,17.227,29407,0
2015-10-23,17.221,17.654,16.92,17.577,40887,0
2015-10-26,17.551,17.551,17.182,17.373,24219,0
2015-10-27,17.17,17.48,17.163,17.208,36014,0
2015-10-28,17.17,18.029,17.17,18.029,51738,0
2015-10-29,18.022,18.161,17.851,17.894,22173,0
2015-10-30,17.869,17.869,17.373,17.66,68721,0
2015-11-02,17.647,17.939,17.392,17.729,87433,0
2015-11-03,17.647,17.69,17.602,17.647,35384,0
2015-11-04,17.647,17.863,17.647,17.851,47235,0
2015-11-05,17.818,18.053,17.748,17.844,30821,0
2015-11-06,17.933,18.561,17.933,18.523,49221,0
2015-11-09,18.435,18.69,18.39,18.46,51189,0
2015-11-10,18.294,18.931,18.294,18.815,82560,0
2015-11-11,18.587,18.721,18.396,18.555,42932,0
2015-11-12,18.39,18.651,18.314,18.473,90579,0
2015-11-13,18.441,18.708,18.378,18.651,128636,0
2015-11-16,18.651,18.842,18.6,18.772,57243,0
2015-11-17,18.632,19.237,18.632,18.987,88064,0
2015-11-18,19.223,19.554,19.09,19.471,41358,0
2015-11-19,19.585,19.695,19.363,19.485,30351,0
2015-11-20,19.547,20.005,19.471,19.688,38370,0
2015-11-23,19.604,20.037,19.566,19.788,50321,0
2015-11-24,19.579,20.005,19.579,19.974,22017,0
2015-11-25,19.941,19.941,19.727,19.866,37583,0
2015-11-27,19.885,20.189,19.866,20.189,11637,0
2015-11-30,20.164,20.221,19.873,19.954,32868,0
2015-12-01,20.005,20.158,19.859,19.954,48939,0
2015-12-02,19.954,20.133,19.741,19.827,36869,0
2015-12-03,19.833,19.911,19.255,19.255,48418,0
2015-12-04,19.363,19.566,19.077,19.427,38370,0
2015-12-07,19.504,19.649,18.937,19.16,30510,0
2015-12-08,19.35,19.35,18.822,18.987,32993,0
2015-12-09,18.855,19.338,18.715,18.976,60228,0
2015-12-10,18.918,19.604,18.918,19.165,57871,0
2015-12-11,18.867,19.013,18.243,18.505,44503,0
2015-12-14,18.46,19.026,18.454,18.912,35795,0
2015-12-15,18.993,19.954,18.993,19.669,45132,0
2015-12-16,19.744,19.873,19.554,19.681,32079,0
2015-12-17,19.873,19.911,19.604,19.675,20602,0
2015-12-18,19.56,20.299,19.006,19.243,136186,0
2015-12-21,19.368,20.07,18.874,19.172,36485,0
2015-12-22,19.413,19.788,18.957,19.63,57307,0
2015-12-23,19.763,19.892,19.452,19.585,23902,0
2015-12-24,19.67,19.67,19.201,19.329,12540,0
2015-12-28,18.946,19.725,18.843,19.465,29092,0
2015-12-29,19.913,20.158,19.465,19.937,30140,0
2015-12-30,19.907,20.095,19.739,19.815,14844,0
2015-12-31,19.907,20.077,19.08,19.201,25422,0
2016-01-04,18.83,18.953,17.8,18.691,74777,0
2016-01-05,18.837,19.049,18.19,18.6,54587,0
2016-01-06,18.37,19.169,17.069,18.901,73375,0
2016-01-07,18.587,19.523,18.587,18.651,41967,0
2016-01-08,18.85,19.035,18.325,18.325,74507,0
2016-01-11,18.549,18.734,18.251,18.517,54651,0
2016-01-12,18.625,18.716,17.82,18.23,28567,0
2016-01-13,17.902,17.96,17.178,17.416,26415,0
2016-01-14,17.577,17.935,17.537,17.928,42027,0
2016-01-15,17.404,17.992,17.134,17.602,37274,0
2016-01-19,17.786,17.786,17.084,17.448,41559,0
2016-01-20,17.14,18.625,17.051,18.267,51500,0
2016-01-21,18.204,18.299,17.486,17.57,46565,0
2016-01-22,17.833,18.018,17.339,17.78,37113,0
2016-01-25,17.749,18.721,17.301,17.313,35231,0
2016-01-26,17.493,18.038,17.371,18.038,30152,0
2016-01-27,17.935,18.274,17.557,17.582,21125,0
2016-01-28,17.786,18.293,17.524,17.749,23274,0
2016-01-29,17.723,18.581,17.723,18.581,50446,0
2016-02-01,18.459,18.459,17.998,18.018,33743,0
2016-02-02,17.915,17.915,17.608,17.685,11459,0
2016-02-03,17.793,18.223,17.198,18.062,21320,0
2016-02-04,18.032,18.35,17.602,17.69,20412,0
2016-02-05,17.678,18.35,17.301,17.301,53387,0
2016-02-08,17.198,17.729,16.865,17.729,12078,0
2016-02-09,17.614,18.171,17.013,17.806,17503,0
2016-02-10,17.921,18.178,17.505,17.608,43797,0
2016-02-11,17.262,17.442,16.987,17.32,11065,0
2016-02-12,17.589,17.833,17.429,17.596,22026,0
2016-02-16,17.729,17.786,17.423,17.518,27088,0
2016-02-17,17.577,17.662,17.39,17.55,27301,0
2016-02-18,17.524,17.524,17.167,17.173,13667,0
2016-02-19,17.173,17.742,17.173,17.325,19565,0
2016-02-22,17.582,17.953,17.192,17.339,32175,0
2016-02-23,17.147,17.592,17.046,17.046,19828,0
2016-02-24,16.987,17.046,16.731,16.865,16788,0
2016-02-25,16.955,17.294,16.865,17.218,13139,0
2016-02-26,17.448,17.577,17.282,17.57,23401,0
2016-02-29,17.486,17.896,17.339,17.826,14229,0
2016-03-01,17.877,18.032,17.762,17.96,12056,0
2016-03-02,17.813,17.966,17.709,17.813,11703,0
2016-03-03,17.769,17.953,17.53,17.953,23557,0
2016-03-04,17.935,17.935,17.455,17.889,26076,0
2016-03-07,17.813,17.953,17.8,17.953,10988,0
2016-03-08,17.793,17.953,17.553,17.697,10524,0
2016-03-09,17.78,17.839,17.467,17.57,7331,0
2016-03-10,17.614,17.666,17.384,17.486,16264,0
2016-03-11,17.543,17.716,17.455,17.69,15420,0
2016-03-14,17.762,17.826,17.467,17.505,12993,0
2016-03-15,17.518,17.518,17.153,17.218,22452,0
2016-03-16,17.224,17.527,16.959,17.373,22584,0
2016-03-17,17.637,17.759,17.178,17.746,20783,0
2016-03-18,17.824,18.572,17.527,18.482,188781,0
2016-03-21,18.327,18.508,17.773,17.888,43082,0
2016-03-22,17.959,18.249,17.927,18.249,32054,0
2016-03-23,18.056,18.139,17.85,17.863,19294,0
2016-03-24,17.811,17.933,17.707,17.746,15514,0
2016-03-28,17.972,18.12,17.766,17.984,33812,0
2016-03-29,17.946,18.249,17.784,18.152,51675,0
2016-03-30,18.218,18.249,18.043,18.062,44063,0
2016-03-31,18.056,18.508,18.056,18.379,30447,0
2016-04-01,18.308,18.591,17.998,18.327,35782,0
2016-04-04,18.423,18.455,17.733,17.746,14134,0
2016-04-05,17.701,17.894,17.469,17.863,20356,0
2016-04-06,17.913,18.011,17.533,17.791,16035,0
2016-04-07,17.675,17.897,17.66,17.811,26326,0
2016-04-08,17.927,18.113,17.778,18.069,29792,0
2016-04-11,18.088,18.533,18.004,18.038,12072,0
2016-04-12,18.094,18.282,17.869,18.165,20747,0
2016-04-13,18.224,18.856,18.196,18.791,34166,0
2016-04-14,18.772,18.829,18.677,18.746,18828,0
2016-04-15,18.636,18.908,18.616,18.862,21423,0
2016-04-18,18.888,19.184,18.888,19.171,22306,0
2016-04-19,19.159,19.229,19.062,19.184,21151,0
2016-04-20,19.191,19.345,19.101,19.315,16151,0
2016-04-21,19.315,19.649,19.315,19.409,46774,0
2016-04-22,19.442,20.595,19.429,20.333,28810,0
2016-04-25,20.333,20.333,19.508,19.907,11166,0
2016-04-26,19.989,20.558,19.989,20.429,16328,0
2016-04-27,20.026,20.229,19.744,20.17,15898,0
2016-04-28,20.042,20.384,19.384,19.635,77121,0
2016-04-29,19.552,19.739,19.539,19.739,12105,0
2016-05-02,19.345,20.395,19.339,20.307,30105,0
2016-05-03,20.151,20.57,19.377,19.377,22112,0
2016-05-04,19.423,19.669,18.92,19.036,19797,0
2016-05-05,18.759,18.849,18.475,18.623,276404,0
2016-05-06,18.629,18.765,18.609,18.714,184358,0
2016-05-09,18.759,19.416,18.759,19.146,75328,0
2016-05-10,19.243,19.308,18.836,18.989,48977,0
2016-05-11,19.068,19.345,18.939,19.153,91740,0
2016-05-12,19.243,19.315,18.714,18.829,34719,0
2016-05-13,18.926,18.965,18.411,18.482,99396,0
2016-05-16,18.546,19.236,18.519,19.153,43942,0
2016-05-17,19.036,19.068,18.184,18.262,35879,0
2016-05-18,18.262,19.068,18.262,19.046,27057,0
2016-05-19,18.989,18.999,18.343,18.803,33000,0
2016-05-20,18.926,19.199,18.646,18.989,48435,0
2016-05-23,19.043,19.564,18.643,19.37,60560,0
2016-05-24,19.416,19.888,19.189,19.822,65815,0
2016-05-25,19.796,19.989,19.589,19.921,42673,0
2016-05-26,20.062,20.062,19.413,19.616,41226,0
2016-05-27,19.389,19.809,19.389,19.796,53925,0
2016-05-31,19.789,19.815,19.308,19.403,213870,0
2016-06-01,19.315,19.701,19.171,19.695,68758,0
2016-06-02,19.688,20.17,19.539,20.151,49847,0
2016-06-03,20.075,20.101,19.635,19.921,22122,0
2016-06-06,19.862,20.294,19.495,19.895,41113,0
2016-06-07,19.958,19.989,19.675,19.835,71384,0
2016-06-08,19.948,20.158,19.681,19.978,35397,0
2016-06-09,19.927,19.958,19.359,19.796,31129,0
2016-06-10,19.649,19.942,19.449,19.721,36479,0
2016-06-13,19.695,19.777,18.984,19.352,50364,0
2016-06-14,19.223,19.485,19.223,19.384,22560,0
2016-06-15,19.495,19.571,19.216,19.324,32853,0
2016-06-16,19.171,19.423,19.035,19.423,19520,0
2016-06-17,19.449,19.558,19.075,19.442,121882,0
2016-06-20,19.629,19.764,19.336,19.396,41192,0
2016-06-21,19.429,19.442,19.186,19.396,39206,0
2016-06-22,19.203,19.549,19.203,19.352,46689,0
2016-06-23,19.629,19.629,19.409,19.563,66634,0
2016-06-24,18.746,19.115,18.579,19.056,250027,0
2016-06-27,18.746,18.823,18.032,18.231,93880,0
2016-06-28,18.418,18.643,18.327,18.423,116218,0
2016-06-29,18.572,18.572,18.359,18.379,73173,0
2016-06-30,18.476,18.625,18.118,18.618,76657,0
2016-07-01,18.547,18.781,18.456,18.631,49779,0
2016-07-05,18.437,18.443,18.242,18.359,16620,0
2016-07-06,18.223,18.691,18.196,18.586,21974,0
2016-07-07,18.594,18.833,18.573,18.651,21069,0
2016-07-08,18.833,19.463,18.833,19.222,47883,0
2016-07-11,19.222,19.605,19.164,19.268,36046,0
2016-07-12,19.47,19.949,19.47,19.598,90431,0
2016-07-13,19.736,19.819,19.359,19.45,73288,0
2016-07-14,19.684,19.925,19.164,19.638,75432,0
2016-07-15,19.833,19.879,19.463,19.697,39534,0
2016-07-18,19.742,19.748,19.404,19.658,88321,0
2016-07-19,19.691,19.806,19.572,19.711,37496,0
2016-07-20,19.671,19.833,19.651,19.671,40659,0
2016-07-21,19.586,19.912,19.516,19.579,23773,0
2016-07-22,19.523,19.969,19.43,19.754,24992,0
2016-07-25,19.736,19.774,19.529,19.684,21429,0
2016-07-26,19.742,19.742,19.631,19.677,20548,0
2016-07-27,19.651,19.806,19.605,19.742,47639,0
2016-07-28,19.768,19.806,19.651,19.748,29555,0
2016-07-29,19.638,19.806,19.534,19.711,30145,0
2016-08-01,19.641,19.873,19.1,19.717,39380,0
2016-08-02,19.748,19.748,19.529,19.586,35292,0
2016-08-03,19.677,19.754,19.591,19.711,29871,0
2016-08-04,19.78,19.78,19.579,19.625,17317,0
2016-08-05,19.711,19.839,19.711,19.806,69274,0
2016-08-08,19.754,19.839,19.731,19.742,35000,0
2016-08-09,19.742,19.78,19.711,19.736,51880,0
2016-08-10,19.736,19.774,19.665,19.742,57358,0
2016-08-11,19.754,20.173,19.711,20.034,57927,0
2016-08-12,20.001,20.107,19.873,20.001,30378,0
2016-08-15,20.021,20.132,20.007,20.061,48353,0
2016-08-16,19.988,20.229,19.853,20.067,32190,0
2016-08-17,20.184,20.327,20.001,20.067,100902,0
2016-08-18,20.087,20.346,19.866,20.346,73743,0
2016-08-19,20.353,20.573,20.339,20.496,52760,0
2016-08-22,20.508,20.535,20.301,20.45,27248,0
2016-08-23,20.457,20.703,20.457,20.645,68538,0
2016-08-24,20.69,21.047,20.618,21.041,108923,0
2016-08-25,20.989,21.353,20.989,21.288,77085,0
2016-08-26,21.314,21.43,21.261,21.411,67714,0
2016-08-29,21.397,21.67,21.196,21.242,84992,0
2016-08-30,21.314,21.489,21.222,21.294,49776,0
2016-08-31,21.314,21.392,21.178,21.301,157154,0
2016-09-01,21.288,21.301,20.911,21.229,47555,0
2016-09-02,21.235,21.373,21.19,21.281,82489,0
2016-09-06,21.268,21.268,20.924,21.151,33151,0
2016-09-07,21.073,21.423,20.957,21.249,50082,0
2016-09-08,21.308,21.366,21.066,21.254,44657,0
2016-09-09,21.209,21.34,20.957,21.041,57454,0
2016-09-12,21.066,21.268,21.014,21.229,21507,0
2016-09-13,21.132,21.404,20.685,20.853,36324,0
2016-09-14,20.793,21.073,20.658,20.696,13500,0
2016-09-15,20.749,20.957,20.749,20.885,16505,0
2016-09-16,20.898,21.061,20.508,20.658,119514,0
2016-09-19,20.866,20.904,20.658,20.71,39234,0
2016-09-20,20.819,20.826,20.592,20.651,29454,0
2016-09-21,20.696,20.892,20.696,20.859,138179,0
2016-09-22,20.931,21.411,20.774,21.359,72789,0
2016-09-23,21.261,21.43,21.242,21.347,28787,0
2016-09-26,21.308,21.411,21.073,21.106,33558,0
2016-09-27,21.073,21.43,21.066,21.373,28196,0
2016-09-28,21.43,21.69,21.423,21.657,56138,0
2016-09-29,21.612,21.73,21.254,21.268,18748,0
2016-09-30,21.437,21.775,21.359,21.462,49745,0
2016-10-03,21.456,21.456,21.051,21.137,25464,0
2016-10-04,21.137,21.502,21.077,21.214,54718,0
2016-10-05,21.359,21.791,20.888,21.738,29429,0
2016-10-06,21.771,21.803,21.313,21.365,26862,0
2016-10-07,21.273,21.273,20.934,21.156,36721,0
2016-10-10,21.3,21.397,21.07,21.188,36816,0
2016-10-11,21.234,21.34,20.881,21.11,56459,0
2016-10-12,21.144,21.469,21.117,21.221,33438,0
2016-10-13,21.07,21.07,20.679,20.732,34978,0
2016-10-14,20.928,21.183,20.722,20.894,43278,0
2016-10-17,21.011,21.011,20.574,20.849,29885,0
2016-10-18,20.979,21.077,20.653,21.011,52457,0
2016-10-19,21.11,21.34,20.979,21.011,48324,0
2016-10-20,21.011,21.561,20.914,21.077,41713,0
2016-10-21,20.881,21.209,20.881,21.011,18498,0
2016-10-24,21.207,21.403,21.011,21.273,17215,0
2016-10-25,21.273,21.34,20.815,21.241,25003,0
2016-10-26,21.045,21.403,21.045,21.077,25708,0
2016-10-27,21.207,21.665,20.904,21.372,32807,0
2016-10-28,21.502,21.502,20.751,20.979,33038,0
2016-10-31,21.011,21.207,20.783,20.881,42003,0
2016-11-01,21.045,21.077,20.718,20.914,31159,0
2016-11-02,20.979,21.045,20.783,20.815,50939,0
2016-11-03,20.914,21.077,20.686,20.881,24327,0
2016-11-04,21.011,21.11,20.754,20.914,37556,0
2016-11-07,21.077,21.437,20.977,21.403,38829,0
2016-11-08,21.502,21.568,21.305,21.502,25405,0
2016-11-09,21.502,23.07,21.241,23.038,62833,0
2016-11-10,23.398,24.231,22.776,24.018,78435,0
2016-11-11,24.018,26.404,23.692,26.371,106445,0
2016-11-14,26.175,26.207,24.967,25.163,111405,0
2016-11-15,24.967,24.967,24.214,24.443,89000,0
2016-11-16,24.379,24.901,24.214,24.672,49611,0
2016-11-17,24.868,25.422,24.672,25.064,60710,0
2016-11-18,25.129,25.489,25.129,25.392,71934,0
2016-11-21,25.456,25.489,25.08,25.359,32213,0
2016-11-22,25.293,25.555,25.024,25.489,62552,0
2016-11-23,25.489,25.489,25.064,25.26,43024,0
2016-11-25,25.359,25.522,25.293,25.392,21513,0
2016-11-28,25.26,25.489,25.26,25.359,27919,0
2016-11-29,25.784,25.784,25.047,25.243,44028,0
2016-11-30,25.635,25.635,24.901,25.097,47144,0
2016-12-01,25.342,25.831,25.243,25.831,40205,0
2016-12-02,25.784,25.881,25.489,25.588,40019,0
2016-12-05,25.881,26.419,25.831,26.323,22649,0
2016-12-06,26.665,27.352,26.519,27.205,45681,0
2016-12-07,27.302,28.086,27.156,27.89,75539,0
2016-12-08,27.94,28.87,27.794,28.626,54766,0
2016-12-09,28.578,29.086,27.449,27.548,222913,0
2016-12-12,27.645,28.436,27.253,27.645,102764,0
2016-12-13,27.645,27.99,27.498,27.645,41993,0
2016-12-14,27.548,27.719,27.498,27.694,84566,0
2016-12-15,27.89,28.626,27.719,27.744,114634,0
2016-12-16,27.794,28.086,27.498,27.597,163686,0
2016-12-19,27.694,28.186,27.498,27.694,143617,0
2016-12-20,27.89,28.233,27.744,27.99,110769,0
2016-12-21,28.037,28.186,27.89,27.94,97941,0
2016-12-22,28.186,28.186,27.744,28.086,77413,0
2016-12-23,28.086,28.478,27.89,28.282,55063,0
2016-12-27,28.332,28.626,27.99,28.233,41252,0
2016-12-28,28.478,28.528,28.136,28.332,40755,0
2016-12-29,28.421,28.619,27.829,28.075,31730,0
2016-12-30,28.175,28.272,27.928,28.125,34318,0
2017-01-03,28.519,28.766,28.125,28.372,143106,0
2017-01-04,28.421,28.863,28.125,28.372,110736,0
2017-01-05,28.125,28.421,27.781,27.781,42560,0
2017-01-06,28.026,28.026,27.584,27.681,71776,0
2017-01-09,27.534,27.534,26.746,26.746,71146,0
2017-01-10,26.746,27.14,26.352,26.894,113200,0
2017-01-11,27.041,27.288,26.401,26.894,158611,0
2017-01-12,26.795,26.992,26.253,26.746,107223,0
2017-01-13,26.992,27.485,26.992,27.14,68915,0
2017-01-17,26.844,26.844,26.549,26.746,134328,0
2017-01-18,26.992,27.041,26.697,27.041,30024,0
2017-01-19,26.894,26.992,26.795,26.894,37284,0
2017-01-20,26.844,27.14,26.844,26.943,58750,0
2017-01-23,26.992,27.091,26.795,26.992,42691,0
2017-01-24,27.189,27.584,26.943,27.534,32165,0
2017-01-25,27.829,27.878,27.584,27.731,44659,0
2017-01-26,27.978,28.026,27.731,27.829,17148,0
2017-01-27,27.928,27.928,27.386,27.485,26019,0
2017-01-30,27.288,27.333,26.77,26.844,41560,0
2017-01-31,26.647,26.992,26.598,26.697,63010,0
2017-02-01,26.795,27.189,26.45,26.844,69037,0
2017-02-02,26.746,26.894,26.5,26.844,126641,0
2017-02-03,27.041,27.496,27.041,27.485,48041,0
2017-02-06,27.238,27.435,26.77,26.795,69782,0
2017-02-07,26.795,26.943,26.45,26.598,37605,0
2017-02-08,26.401,26.746,26.007,26.303,44869,0
2017-02-09,26.253,26.721,26.204,26.647,19523,0
2017-02-10,26.894,27.115,26.598,26.992,30104,0
2017-02-13,27.238,27.386,27.14,27.337,23635,0
2017-02-14,27.238,27.731,27.14,27.681,45285,0
2017-02-15,27.681,27.829,27.386,27.781,37079,0
2017-02-16,27.928,28.125,27.534,28.026,64941,0
2017-02-17,27.928,28.088,27.681,27.781,48259,0
2017-02-21,27.978,27.978,27.435,27.681,31603,0
2017-02-22,27.781,28.075,27.731,27.978,23328,0
2017-02-23,27.978,28.026,27.584,27.928,23481,0
2017-02-24,27.731,28.026,27.288,27.681,53174,0
2017-02-27,27.681,27.978,27.485,27.584,28663,0
2017-02-28,27.386,27.485,26.697,27.091,65293,0
2017-03-01,27.534,27.928,27.288,27.781,50339,0
2017-03-02,27.463,27.483,26.795,26.795,24367,0
2017-03-03,27.288,27.288,26.697,27.091,19829,0
2017-03-06,27.041,27.14,26.679,26.992,15375,0
2017-03-07,26.992,27.041,26.598,26.697,22351,0
2017-03-08,26.992,26.992,26.303,26.352,32475,0
2017-03-09,26.45,26.746,26.056,26.155,30007,0
2017-03-10,26.401,26.401,25.958,26.303,21824,0
2017-03-13,26.155,26.549,26.155,26.401,53175,0
2017-03-14,26.303,26.557,26.155,26.45,35318,0
2017-03-15,26.787,27.58,26.688,27.43,115330,0
2017-03-16,27.728,27.826,27.232,27.678,62886,0
2017-03-17,27.628,27.976,26.861,27.628,150589,0
2017-03-20,27.628,27.678,26.936,26.985,26647,0
2017-03-21,27.183,27.183,25.945,26.044,69089,0
2017-03-22,26.044,26.391,25.747,25.945,58506,0
2017-03-23,26.044,26.391,25.896,26.143,70179,0
2017-03-24,26.242,26.44,25.945,26.094,27830,0
2017-03-27,25.896,26.342,25.797,26.242,44095,0
2017-03-28,26.094,26.54,25.846,26.292,50512,0
2017-03-29,26.143,26.193,25.747,25.896,53660,0
2017-03-30,25.995,27.232,25.945,26.738,155674,0
2017-03-31,26.738,27.232,26.54,26.836,102982,0
2017-04-03,26.589,26.936,26.292,26.49,120856,0
2017-04-04,26.391,26.54,26.342,26.54,66430,0
2017-04-05,26.638,27.134,25.747,25.846,46336,0
2017-04-06,25.945,26.044,25.401,25.945,91874,0
2017-04-07,25.846,26.094,25.747,25.896,17826,0
2017-04-10,26.143,26.193,25.351,25.648,38553,0
2017-04-11,25.599,26.292,25.599,26.242,49362,0
2017-04-12,26.094,26.242,25.846,25.945,40849,0
2017-04-13,25.896,26.094,25.599,25.599,72056,0
2017-04-17,25.797,25.995,25.351,25.995,25565,0
2017-04-18,25.698,26.242,25.401,26.044,60116,0
2017-04-19,26.094,26.391,25.896,26.044,30027,0
2017-04-20,26.193,26.738,26.044,26.738,35046,0
2017-04-21,26.638,26.836,26.44,26.738,78583,0
2017-04-24,27.183,27.728,26.836,27.53,51040,0
2017-04-25,27.876,28.124,27.628,27.678,37990,0
2017-04-26,27.58,28.223,27.58,28.024,117494,0
2017-04-27,27.976,28.174,27.628,27.678,62567,0
2017-04-28,27.826,27.826,26.836,26.936,63405,0
2017-05-01,27.282,27.53,27.034,27.53,112710,0
2017-05-02,27.628,27.926,26.985,27.58,89067,0
2017-05-03,27.43,27.58,27.183,27.332,119802,0
2017-05-04,27.58,28.124,27.109,27.976,83878,0
2017-05-05,28.124,28.124,27.505,27.58,81405,0
2017-05-08,27.628,27.778,27.48,27.778,42771,0
2017-05-09,27.826,28.074,27.48,27.678,33961,0
2017-05-10,27.58,28.024,27.382,27.826,44611,0
2017-05-11,27.628,27.778,27.332,27.628,34000,0
2017-05-12,27.48,27.48,26.936,27.183,22552,0
2017-05-15,27.382,27.48,27.232,27.382,29797,0
2017-05-16,27.382,27.382,27.034,27.232,55652,0
2017-05-17,26.638,26.985,26.242,26.49,74502,0
2017-05-18,26.242,27.134,26.242,26.886,54446,0
2017-05-19,26.936,27.232,26.589,26.638,87015,0
2017-05-22,26.787,26.936,26.44,26.836,29467,0
2017-05-23,26.985,27.034,26.638,26.936,39780,0
2017-05-24,26.985,27.084,26.738,26.936,83088,0
2017-05-25,26.985,27.034,26.638,26.787,37482,0
2017-05-26,26.787,26.936,26.391,26.936,62550,0
2017-05-30,26.836,26.985,26.44,26.638,64658,0
2017-05-31,26.738,26.886,26.242,26.886,134770,0
2017-06-01,26.985,27.282,26.688,27.183,65111,0
2017-06-02,27.183,27.876,27.183,27.183,71633,0
2017-06-05,27.282,27.876,26.985,26.985,46011,0
2017-06-06,26.688,27.183,26.589,26.886,56323,0
2017-06-07,26.887,27.282,26.638,26.936,32384,0
2017-06-08,27.034,28.322,27.034,27.976,318861,0
2017-06-09,27.926,29.312,27.926,29.114,63586,0
2017-06-12,29.214,29.857,28.62,29.064,61172,0
2017-06-13,29.262,29.658,28.074,28.322,84592,0
2017-06-14,28.174,28.421,27.678,27.826,95069,0
2017-06-15,27.48,28.024,27.48,27.876,38353,0
2017-06-16,27.678,27.778,27.232,27.382,261582,0
2017-06-19,27.53,27.876,27.43,27.778,46697,0
2017-06-20,27.778,27.826,27.232,27.282,43454,0
2017-06-21,27.282,27.48,26.886,26.886,42526,0
2017-06-22,26.886,27.241,26.688,26.836,32999,0
2017-06-23,26.886,27.034,26.638,26.936,323789,0
2017-06-26,26.936,27.678,26.886,27.678,91252,0
2017-06-27,27.678,28.024,27.678,27.926,97110,0
2017-06-28,27.976,28.47,27.826,27.926,71301,0
2017-06-29,28.272,28.421,27.679,28.223,64209,0
2017-06-30,28.372,28.47,27.876,28.322,99488,0
2017-07-03,28.372,28.668,28.272,28.372,40844,0
2017-07-05,28.372,28.372,27.48,28.124,41482,0
2017-07-06,28.164,28.313,27.915,28.164,34157,0
2017-07-07,28.164,28.587,27.815,28.462,30683,0
2017-07-10,28.313,28.562,28.014,28.114,21415,0
2017-07-11,27.716,28.213,27.616,27.965,26641,0
2017-07-12,28.014,28.213,27.666,27.865,48289,0
2017-07-13,27.815,28.064,27.318,27.368,44958,0
2017-07-14,27.119,27.641,26.124,27.069,57615,0
2017-07-17,26.92,27.517,26.92,27.169,91834,0
2017-07-18,27.119,27.169,26.92,27.169,96426,0
2017-07-19,27.218,27.567,27.218,27.368,92620,0
2017-07-20,27.318,27.716,27.318,27.517,34066,0
2017-07-21,27.716,27.716,27.317,27.417,52594,0
2017-07-24,27.467,27.616,27.318,27.517,49429,0
2017-07-25,27.666,28.313,27.666,28.213,76826,0
2017-07-26,27.858,28.263,27.858,28.114,51760,0
2017-07-27,28.213,28.313,27.815,28.213,57449,0
2017-07-28,28.164,28.263,27.31,27.666,45394,0
2017-07-31,27.915,28.114,27.318,27.815,55632,0
2017-08-01,27.865,28.014,27.666,27.766,40641,0
2017-08-02,27.666,27.766,27.417,27.616,37083,0
2017-08-03,27.517,27.766,27.517,27.666,57664,0
2017-08-04,27.815,28.164,27.815,28.014,53823,0
2017-08-07,28.014,28.263,27.965,28.064,49287,0
2017-08-08,28.014,28.417,27.915,28.114,42226,0
2017-08-09,27.766,28.014,27.417,27.517,46457,0
2017-08-10,27.467,27.467,26.92,27.119,64689,0
2017-08-11,27.169,27.268,26.422,26.92,54110,0
2017-08-14,27.069,27.567,27.069,27.567,38162,0
2017-08-15,27.318,27.716,27.318,27.666,69471,0
2017-08-16,27.691,27.766,27.069,27.318,23425,0
2017-08-17,27.169,27.368,26.87,26.87,63797,0
2017-08-18,26.621,27.069,26.571,26.92,49821,0
2017-08-21,26.82,27.169,26.671,27.069,22192,0
2017-08-22,27.119,27.144,26.82,27.019,44578,0
2017-08-23,26.87,27.169,26.721,26.77,28353,0
2017-08-24,26.82,27.019,26.671,26.87,39655,0
2017-08-25,26.945,27.069,26.77,26.87,32369,0
2017-08-28,26.87,26.87,26.447,26.721,32224,0
2017-08-29,26.522,26.77,26.372,26.571,21663,0
2017-08-30,26.621,26.77,26.372,26.596,29338,0
2017-08-31,26.721,26.87,26.571,26.621,31555,0
2017-09-01,26.77,26.87,26.77,26.87,30427,0
2017-09-05,26.671,26.82,26.223,26.323,37444,0
2017-09-06,26.372,26.77,26.372,26.472,32188,0
2017-09-07,26.472,26.472,25.925,26.223,39485,0
2017-09-08,26.173,26.472,26.173,26.472,35607,0
2017-09-11,26.621,27.318,26.571,27.094,59042,0
2017-09-12,27.268,27.517,27.019,27.417,40765,0
2017-09-13,27.268,27.766,27.268,27.417,31854,0
2017-09-14,27.467,27.666,27.268,27.567,32656,0
2017-09-15,27.616,28.263,27.417,27.815,90529,0
2017-09-18,27.815,28.562,27.815,28.338,42263,0
2017-09-19,28.363,28.462,28.164,28.313,26933,0
2017-09-20,27.965,29.159,27.965,28.86,56285,0
2017-09-21,29.01,29.358,28.313,29.109,45373,0
2017-09-22,29.159,29.856,29.01,29.607,45910,0
2017-09-25,29.607,29.905,29.607,29.706,32242,0
2017-09-26,29.905,30.552,29.706,30.055,75074,0
2017-09-27,30.502,30.851,30.104,30.652,91698,0
2017-09-28,30.652,30.95,30.055,30.751,45547,0
2017-09-29,30.453,30.552,30.104,30.303,57076,0
2017-10-02,30.403,30.701,30.154,30.701,48800,0
2017-10-03,30.801,30.851,30.353,30.751,45209,0
2017-10-04,30.801,30.801,30.254,30.353,44041,0
2017-10-05,30.353,31,30.353,30.801,25082,0
2017-10-06,30.95,31.05,30.801,31,21495,0
2017-10-09,30.95,31.05,30.9,31,19696,0
2017-10-10,31.1,31.8,30.475,31.65,43608,0
2017-10-11,31.95,31.95,31.35,31.6,32269,0
2017-10-12,31.6,31.7,31.15,31.2,30784,0
2017-10-13,31.05,31.4,31.05,31.25,20800,0
2017-10-16,31.3,31.725,31.1,31.15,52824,0
2017-10-17,31.35,31.35,30.5,30.6,52192,0
2017-10-18,30.6,31.4,30.6,30.95,60616,0
2017-10-19,30.8,31,30.55,30.65,52979,0
2017-10-20,31.05,31.05,30.75,30.85,100794,0
2017-10-23,30.9,31.156,30.7,30.75,51162,0
2017-10-24,30.8,30.95,30.35,30.9,44085,0
2017-10-25,30.85,31.05,30.4,30.9,77018,0
2017-10-26,31.15,31.15,30.55,30.7,46938,0
2017-10-27,30.7,31.5,30.45,31.1,43928,0
2017-10-30,30.8,33.5,30.45,30.75,63485,0
2017-10-31,31,32.2,30.7,31.55,125427,0
2017-11-01,31.6,31.6,29.25,29.9,108122,0
2017-11-02,29.85,30.55,28.0764,30.15,54781,0
2017-11-03,29.85,30.1092,29.5,29.65,55154,0
2017-11-06,29.7,29.85,29.2,29.6,39706,0
2017-11-07,29.65,29.65,28.45,28.55,34588,0
2017-11-08,28.35,28.425,27.95,28.25,20404,0
2017-11-09,28.05,28.25,27.5,28,26912,0
2017-11-10,28.15,28.55,28.05,28.1,20345,0
