Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,16.602,16.776,16.573,16.776,2277,0
2005-02-28,16.889,16.889,16.64,16.66,6008,0
2005-03-01,16.506,16.689,16.506,16.689,1495,0
2005-03-02,16.679,16.747,16.679,16.728,9848,0
2005-03-03,16.164,16.747,16.164,16.747,913,0
2005-03-04,16.747,17.043,16.747,17.043,2904,0
2005-03-07,16.889,17.025,16.889,17.005,4549,0
2005-03-09,16.909,17.119,16.909,17.119,4268,0
2005-03-10,17.005,17.109,16.946,17.109,4865,0
2005-03-11,16.869,17.005,16.544,16.869,9684,0
2005-03-14,16.851,16.851,16.851,16.851,286,0
2005-03-15,16.851,17.091,16.851,17.091,2826,0
2005-03-16,16.851,16.956,16.851,16.956,1089,0
2005-03-17,17.1,17.195,17.1,17.195,1384,0
2005-03-18,17.109,17.109,16.889,16.889,936,0
2005-03-21,16.946,16.946,16.946,16.946,151,0
2005-03-22,16.986,16.986,16.869,16.869,704,0
2005-03-23,17.195,17.195,17.033,17.1,10077,0
2005-03-24,16.851,17.109,16.851,17.1,12648,0
2005-03-28,17.043,17.195,17.043,17.185,1511,0
2005-03-29,16.927,17.195,16.909,17.195,4140,0
2005-03-30,16.889,17.684,16.889,17.519,6420,0
2005-03-31,17.72,18.16,17.72,18.036,3434,0
2005-04-01,17.971,18.475,17.971,18.475,1258,0
2005-04-04,17.865,18.398,17.865,18.287,2173,0
2005-04-05,18.475,18.475,17.845,17.903,2002,0
2005-04-06,17.845,18.018,17.835,18.018,1095,0
2005-04-07,17.903,17.903,17.825,17.825,2186,0
2005-04-11,17.835,17.893,17.835,17.845,4014,0
2005-04-14,18.092,18.475,18.092,18.475,944,0
2005-04-15,17.845,18.16,17.845,18.16,2038,0
2005-04-19,18.16,18.16,17.999,17.999,3566,0
2005-04-20,18.466,18.475,18.466,18.475,21169,0
2005-04-21,18.475,18.475,18.361,18.475,2908,0
2005-04-22,19.106,19.144,18.572,18.8,14007,0
2005-04-25,18.17,18.819,18.17,18.552,7437,0
2005-04-26,18.16,18.514,18.16,18.514,6426,0
2005-04-27,18.343,18.533,18.343,18.475,3151,0
2005-04-28,18.325,18.325,17.825,18.082,1651,0
2005-04-29,18.247,18.475,17.626,18.475,7297,0
2005-05-02,18.018,18.475,18.018,18.398,3059,0
2005-05-03,18.475,18.974,17.405,18.974,6623,0
2005-05-04,18.485,18.612,18.485,18.612,1232,0
2005-05-05,19.049,19.116,18.888,19.116,3138,0
2005-05-06,19.442,20.483,19.442,20.187,6120,0
2005-05-09,19.689,20.905,19.689,20.905,3757,0
2005-05-10,20.17,20.35,20.072,20.35,4111,0
2005-05-11,19.817,20.301,19.817,19.91,5851,0
2005-05-12,19.817,20.389,19.817,20.31,11009,0
2005-05-13,23.102,23.102,20.808,21.009,19673,0
2005-05-16,20.713,20.713,20.522,20.694,6192,0
2005-05-17,20.645,20.932,19.787,20.932,11350,0
2005-05-18,20.713,20.923,20.704,20.923,2388,0
2005-05-19,20.923,21.019,20.54,20.54,4646,0
2005-05-20,20.79,21.009,20.596,20.596,2670,0
2005-05-23,21.019,21.372,20.456,20.665,7186,0
2005-05-24,20.398,20.456,19.864,20.072,10485,0
2005-05-25,19.757,20.17,19.567,20.053,8556,0
2005-05-26,20.053,20.694,20.053,20.655,2338,0
2005-05-27,20.694,21.324,20.694,21.192,12829,0
2005-05-31,21.192,21.88,21.192,21.574,5101,0
2005-06-01,21.669,21.669,21.133,21.324,19302,0
2005-06-02,21.028,21.823,21.028,21.507,10957,0
2005-06-03,21.192,21.192,20.96,21.192,9321,0
2005-06-06,21.507,22.242,19.91,20.369,37072,0
2005-06-07,20.588,20.588,19.757,20.389,31183,0
2005-06-08,20.674,20.674,20.36,20.579,1709,0
2005-06-09,20.674,21.287,20.34,21.182,7915,0
2005-06-10,21.314,22.261,20.999,21.352,10668,0
2005-06-13,21.411,21.411,20.072,20.923,13385,0
2005-06-14,20.389,21.019,20.389,21.019,3000,0
2005-06-15,21.019,21.192,20.751,21.192,14671,0
2005-06-16,20.723,21.659,20.723,21.659,10828,0
2005-06-17,20.616,22.271,20.616,22.252,5267,0
2005-06-20,22.281,22.3,22.271,22.3,3462,0
2005-06-21,22.3,22.3,21.152,21.429,5243,0
2005-06-22,22.3,22.3,21.056,21.402,7715,0
2005-06-23,21.212,21.88,21.212,21.629,4198,0
2005-06-24,21.917,22.31,20.828,20.838,520605,0
2005-06-27,21.123,21.382,19.689,20.215,61064,0
2005-06-28,20.215,20.301,19.432,19.807,55470,0
2005-06-29,20.234,20.828,19.797,20.579,54893,0
2005-06-30,20.493,20.867,20.179,20.179,6356,0
2005-07-01,21.019,21.019,19.872,20.408,1973,0
2005-07-05,20.483,21.066,20.483,21.019,16963,0
2005-07-06,21.133,21.707,21.133,21.182,8397,0
2005-07-07,20.98,21.964,20.428,21.296,18745,0
2005-07-08,21.305,22.414,21.231,22.291,14115,0
2005-07-11,22.128,22.931,21.984,22.749,6853,0
2005-07-12,22.05,22.779,22.05,22.519,9007,0
2005-07-13,22.271,22.472,21.61,22.232,3611,0
2005-07-14,22.405,22.405,21.546,21.546,4168,0
2005-07-15,21.487,21.823,21.066,21.392,7792,0
2005-07-18,21.296,21.659,21.028,21.037,6226,0
2005-07-19,21.343,21.745,21.095,21.133,19707,0
2005-07-20,21.248,22.586,21.009,22.432,3885,0
2005-07-21,21.852,22.432,21.764,22.215,10992,0
2005-07-22,22.547,22.547,22.06,22.31,8874,0
2005-07-25,22.319,22.319,22.05,22.06,1320,0
2005-07-26,22.3,22.606,21.861,22.538,5625,0
2005-07-27,22.586,22.626,21.669,22.626,8804,0
2005-07-28,22.626,22.779,22.242,22.586,8424,0
2005-07-29,22.931,22.931,22.147,22.422,8997,0
2005-08-01,22.147,22.911,22.147,22.662,6435,0
2005-08-02,22.586,23.025,22.147,22.902,8482,0
2005-08-03,22.941,23.064,22.319,22.491,6532,0
2005-08-04,22.491,22.835,22.252,22.252,9372,0
2005-08-05,22.626,22.626,20.932,20.932,15593,0
2005-08-08,21.793,21.793,21.086,21.086,15421,0
2005-08-09,21.793,21.813,21.221,21.565,12543,0
2005-08-10,22.003,22.041,21.239,21.287,11429,0
2005-08-11,22.261,22.281,21.517,22.232,8196,0
2005-08-12,22.088,22.3,21.343,21.497,5081,0
2005-08-15,22.3,22.3,21.669,22.3,1571,0
2005-08-16,21.88,21.88,20.751,20.932,13054,0
2005-08-17,21.248,21.248,20.713,20.713,2904,0
2005-08-18,21.212,21.212,20.808,20.932,11239,0
2005-08-19,21.917,21.917,20.96,21.152,13649,0
2005-08-22,21.954,21.954,20.905,21.42,9176,0
2005-08-23,21.056,21.823,20.867,20.951,4559,0
2005-08-24,21.305,22.128,21.305,21.833,4078,0
2005-08-25,22.186,22.186,21.192,21.954,3469,0
2005-08-26,21.773,21.773,20.408,20.437,21071,0
2005-08-29,20.428,21.056,20.389,20.951,6184,0
2005-08-30,21.343,21.343,20.465,20.532,3551,0
2005-08-31,20.54,21.411,20.54,21.152,4144,0
2005-09-01,21.046,21.152,19.975,20.234,19199,0
2005-09-02,20.522,20.522,20.224,20.234,2966,0
2005-09-06,20.264,20.389,20.234,20.389,4227,0
2005-09-07,20.33,20.626,20.264,20.522,2829,0
2005-09-08,20.56,20.616,20.142,20.254,2542,0
2005-09-09,20.264,20.33,20.195,20.195,5186,0
2005-09-12,20.408,20.914,20.408,20.616,1697,0
2005-09-13,21.019,21.019,20.723,20.867,7418,0
2005-09-14,21.028,21.028,20.828,20.905,5910,0
2005-09-15,20.474,20.867,20.465,20.674,4412,0
2005-09-16,21.687,21.843,21.438,21.823,38606,0
2005-09-19,21.497,21.649,21.192,21.574,6303,0
2005-09-20,21.574,21.669,20.512,20.923,5587,0
2005-09-21,20.428,20.626,20.389,20.626,8864,0
2005-09-22,20.522,20.55,20.428,20.428,2095,0
2005-09-23,20.428,20.923,20.428,20.923,1218,0
2005-09-26,21.028,21.669,21.028,21.602,3427,0
2005-09-27,21.536,21.592,21.362,21.583,1095,0
2005-09-28,21.212,21.362,20.532,20.905,2097,0
2005-09-29,20.428,21.382,20.428,21.382,2455,0
2005-09-30,21.239,21.248,20.635,21.231,3272,0
2005-10-03,20.97,20.97,20.751,20.751,2283,0
2005-10-04,20.389,20.389,20.187,20.195,1095,0
2005-10-05,20.389,20.389,18.782,18.938,28781,0
2005-10-06,19.116,19.623,19.049,19.069,7706,0
2005-10-07,19.364,19.817,19.243,19.48,5636,0
2005-10-10,19.777,20.072,19.777,20.072,781,0
2005-10-11,20.132,20.132,20.082,20.082,520,0
2005-10-12,20.072,20.17,20.072,20.142,12639,0
2005-10-13,20.072,20.54,20.072,20.437,2955,0
2005-10-14,20.887,20.887,20.291,20.418,788,0
2005-10-17,20.456,20.694,20.456,20.465,3805,0
2005-10-18,20.205,20.713,20.195,20.713,1886,0
2005-10-19,20.34,20.713,20.34,20.713,1652,0
2005-10-20,20.704,20.704,20.456,20.465,3611,0
2005-10-21,20.389,20.951,20.389,20.941,2263,0
2005-10-24,20.999,21.546,20.616,21.343,4204,0
2005-10-25,21.352,21.917,20.54,21.411,7236,0
2005-10-26,21.411,21.411,20.98,21.028,1591,0
2005-10-27,20.579,21.123,20.579,20.771,1963,0
2005-10-28,21.172,21.182,20.847,21.182,2698,0
2005-10-31,21.314,21.745,20.905,21.669,10737,0
2005-11-01,21.278,21.793,21.239,21.239,10674,0
2005-11-02,21.076,21.659,21.028,21.659,2199,0
2005-11-03,21.629,21.669,21.467,21.536,3624,0
2005-11-04,21.448,21.669,21.448,21.669,466,0
2005-11-07,21.592,21.669,21.592,21.669,2981,0
2005-11-08,21.411,22.186,21.411,21.843,469,0
2005-11-09,21.411,22.377,21.287,22.367,4429,0
2005-11-10,22.432,22.626,22.108,22.626,4143,0
2005-11-11,22.377,22.941,22.377,22.931,3712,0
2005-11-14,22.816,22.941,22.682,22.816,4875,0
2005-11-15,22.577,22.759,22.491,22.652,4030,0
2005-11-16,22.491,22.491,21.917,21.917,1885,0
2005-11-17,22.118,22.338,22.05,22.338,657,0
2005-11-18,22.797,22.941,22.682,22.854,5742,0
2005-11-21,22.672,23.437,22.472,23.035,2428,0
2005-11-22,22.911,23.579,22.911,23.579,3267,0
2005-11-23,23.579,23.579,23.447,23.579,868,0
2005-11-28,23.704,23.704,23.704,23.704,1765,0
2005-11-29,24.164,24.164,23.696,23.914,2928,0
2005-11-30,23.868,24.211,23.56,24.211,2421,0
2005-12-01,24.211,24.211,23.714,23.714,5723,0
2005-12-02,23.579,23.579,23.064,23.417,2679,0
2005-12-05,22.873,22.893,22.626,22.626,5639,0
2005-12-06,22.626,22.893,22.491,22.51,5199,0
2005-12-07,22.491,22.491,22.462,22.462,5155,0
2005-12-08,22.462,22.606,22.462,22.606,1703,0
2005-12-09,22.596,22.835,22.472,22.529,1772,0
2005-12-12,22.931,22.931,22.529,22.883,7474,0
2005-12-13,22.968,23.274,22.893,23.274,2362,0
2005-12-14,22.977,23.57,22.977,23.57,5301,0
2005-12-15,23.542,23.542,23.074,23.417,4229,0
2005-12-16,23.475,23.579,23.084,23.342,44572,0
2005-12-19,22.835,23.255,22.432,22.432,9533,0
2005-12-20,22.567,23.179,22.432,22.432,4898,0
2005-12-21,22.682,22.931,22.432,22.491,3190,0
2005-12-22,22.968,23.312,22.682,22.682,2324,0
2005-12-23,22.662,23.159,22.662,23.159,315,0
2005-12-27,23.542,23.542,22.472,22.472,922,0
2005-12-28,23.532,23.532,23.084,23.084,1410,0
2005-12-29,22.987,22.987,22.71,22.854,1885,0
2005-12-30,22.567,22.797,22.3,22.51,7452,0
2006-01-03,22.3,22.357,22.137,22.281,17984,0
2006-01-04,22.108,22.281,22.108,22.281,538,0
2006-01-05,22.108,22.108,22.108,22.108,152,0
2006-01-06,22.05,22.3,22.041,22.195,2996,0
2006-01-09,22.3,22.3,22.3,22.3,1652,0
2006-01-10,22.079,22.079,22.079,22.079,151,0
2006-01-11,22.3,22.3,22.05,22.05,2793,0
2006-01-12,22.098,22.157,22.098,22.147,874,0
2006-01-13,22.147,22.147,22.147,22.147,315,0
2006-01-17,22.176,22.215,22.032,22.032,2375,0
2006-01-18,22.205,22.3,22.205,22.3,1871,0
2006-01-19,22.3,22.557,22.3,22.557,4238,0
2006-01-20,22.816,22.816,22.626,22.779,6248,0
2006-01-23,22.472,22.873,22.396,22.626,9257,0
2006-01-24,22.902,22.931,22.902,22.911,3927,0
2006-01-25,22.941,22.941,22.682,22.941,4526,0
2006-01-26,22.626,23.084,22.626,23.084,4078,0
2006-01-27,23.198,23.514,22.636,23.485,14290,0
2006-01-30,23.579,23.868,23.466,23.733,3078,0
2006-01-31,23.733,23.801,23.447,23.801,4456,0
2006-02-01,23.83,23.962,23.733,23.962,2628,0
2006-02-02,23.724,23.952,23.542,23.82,3718,0
2006-02-03,23.542,23.687,23.542,23.579,3558,0
2006-02-06,23.408,23.408,22.968,23.102,3008,0
2006-02-07,23.102,23.102,22.013,22.013,7987,0
2006-02-08,21.984,22.05,21.697,21.773,1571,0
2006-02-09,21.823,22.3,21.823,22.147,3258,0
2006-02-10,21.735,21.852,21.735,21.852,945,0
2006-02-13,22.108,22.147,21.823,21.823,4297,0
2006-02-14,21.764,21.917,21.764,21.861,1492,0
2006-02-15,22.098,22.098,21.823,21.89,2100,0
2006-02-16,21.899,21.984,21.793,21.88,3639,0
2006-02-17,22.205,22.205,21.909,21.917,3389,0
2006-02-21,22.06,22.06,21.823,21.833,1625,0
2006-02-22,21.984,22.128,21.984,22.128,1941,0
2006-02-23,22.396,22.396,22.396,22.396,151,0
2006-02-24,22.422,22.749,22.422,22.749,1059,0
2006-02-27,22.854,22.941,22.854,22.941,1226,0
2006-02-28,22.7,22.7,22.176,22.432,1622,0
2006-03-01,22.51,22.893,22.147,22.854,5082,0
2006-03-02,22.941,22.941,22.626,22.941,3712,0
2006-03-03,22.626,23.169,22.626,22.931,7597,0
2006-03-06,22.232,22.941,22.232,22.941,11503,0
2006-03-07,22.682,22.682,22.291,22.405,1247,0
2006-03-08,22.271,22.3,22.271,22.3,483,0
2006-03-09,22.422,22.432,22.271,22.271,6509,0
2006-03-10,22.442,22.442,22.271,22.271,960,0
2006-03-13,22.338,22.405,22.271,22.405,1426,0
2006-03-14,22.529,22.729,22.529,22.567,2908,0
2006-03-15,22.816,22.873,22.319,22.769,2551,0
2006-03-16,22.682,22.921,22.682,22.921,1032,0
2006-03-17,23.132,23.265,22.873,23.005,49766,0
2006-03-20,23.005,23.005,22.519,22.826,4943,0
2006-03-21,22.911,23.237,22.519,22.529,5336,0
2006-03-22,22.779,22.779,22.626,22.739,1420,0
2006-03-23,22.788,23.505,22.749,23.485,4717,0
2006-03-24,23.637,24.211,23.637,24.068,8276,0
2006-03-27,24.087,24.087,24.058,24.058,1258,0
2006-03-28,24.202,24.202,24.03,24.087,1724,0
2006-03-29,24.087,24.211,23.952,24.211,4704,0
2006-03-30,23.849,24.058,23.849,24.058,1880,0
2006-03-31,24.058,24.211,23.868,24.135,7952,0
2006-04-03,23.982,24.221,23.982,24.001,6046,0
2006-04-04,23.773,24.211,23.773,24.211,1885,0
2006-04-05,23.895,24.211,23.895,24.115,6049,0
2006-04-06,24.02,24.211,23.991,24.02,2512,0
2006-04-07,24.259,24.337,23.782,24.02,12404,0
2006-04-10,24.02,24.346,24.02,24.115,4437,0
2006-04-11,23.704,23.704,23.159,23.265,4588,0
2006-04-12,23.408,23.408,22.797,23.035,7769,0
2006-04-13,23.228,23.608,22.941,23.608,14532,0
2006-04-17,23.618,23.637,23.457,23.56,2353,0
2006-04-18,23.56,24.795,23.56,24.795,9056,0
2006-04-19,24.679,25.435,24.402,25.435,6329,0
2006-04-20,25.014,26.123,25.014,25.816,7393,0
2006-04-21,26.812,26.877,25.548,25.863,33786,0
2006-04-24,25.863,26.755,25.863,26.258,17665,0
2006-04-25,26.315,26.478,26.123,26.258,5164,0
2006-04-26,26.409,26.448,26.075,26.104,2444,0
2006-04-27,26.152,26.35,25.733,26.045,6787,0
2006-04-28,26.478,26.6,25.816,26.448,5601,0
2006-05-01,26.6,26.6,25.759,25.952,7357,0
2006-05-02,26.199,26.409,25.97,25.98,8139,0
2006-05-03,26.179,26.35,25.835,26.219,4913,0
2006-05-04,26.35,26.582,26.35,26.582,1491,0
2006-05-05,26.6,26.764,25.893,26.065,6388,0
2006-05-08,25.98,25.99,25.98,25.98,587,0
2006-05-09,26.16,26.478,25.893,26.258,5306,0
2006-05-10,26.028,26.028,25.331,25.331,5807,0
2006-05-11,25.243,25.588,24.728,24.879,7611,0
2006-05-12,24.853,25.082,24.633,24.633,9970,0
2006-05-15,24.613,24.613,23.942,24.211,4971,0
2006-05-16,24.211,24.689,24.096,24.096,5949,0
2006-05-17,24.058,24.498,23.801,23.839,22069,0
2006-05-18,23.972,24.517,23.972,24.193,4391,0
2006-05-19,24.03,24.45,24.03,24.211,2737,0
2006-05-22,24.47,25.014,24.183,25.014,4693,0
2006-05-23,25.166,25.233,24.786,24.918,6867,0
2006-05-24,24.613,25.024,24.613,24.977,3080,0
2006-05-25,24.927,25.873,24.67,25.873,4089,0
2006-05-26,32.757,32.757,27.241,28.79,12831,0
2006-05-30,30.384,30.384,27.72,28.005,32313,0
2006-05-31,28.121,28.198,27.769,28.005,6070,0
2006-06-01,28.254,28.379,27.816,28.302,6673,0
2006-06-02,28.677,28.677,27.778,27.853,9205,0
2006-06-05,27.575,28.588,26.764,27.137,19878,0
2006-06-06,26.934,26.981,26.179,26.419,6251,0
2006-06-07,26.63,26.812,26.16,26.524,3668,0
2006-06-08,26.812,26.822,25.893,26.62,4308,0
2006-06-09,26.916,27.241,26.676,27.232,7178,0
2006-06-12,27.156,27.241,26.6,26.657,4335,0
2006-06-13,26.524,26.62,25.806,26.296,5069,0
2006-06-14,26.832,26.832,26.268,26.63,3017,0
2006-06-15,26.832,28.913,26.676,28.865,12933,0
2006-06-16,28.865,28.865,28.312,28.321,90853,0
2006-06-19,28.532,28.532,27.443,28.139,11897,0
2006-06-20,27.872,27.872,27.297,27.558,15315,0
2006-06-21,27.594,27.701,27.147,27.453,5148,0
2006-06-22,27.823,27.823,27.375,27.375,9649,0
2006-06-23,27.558,27.72,27.269,27.613,21580,0
2006-06-26,28.198,28.198,27.882,27.957,20861,0
2006-06-27,28.103,28.103,27.739,27.739,10326,0
2006-06-28,27.985,28.054,27.71,27.947,4549,0
2006-06-29,27.957,29.152,27.938,29.132,15737,0
2006-06-30,29.515,33.186,29.162,32.72,204684,0
2006-07-03,32.23,32.404,31.259,32.212,38489,0
2006-07-05,31.554,32.498,31.554,32.432,89735,0
2006-07-06,32.193,32.642,30.96,31.063,12792,0
2006-07-07,31.495,31.495,30.356,30.559,5031,0
2006-07-10,30.559,30.874,30.347,30.608,15437,0
2006-07-11,30.462,30.489,30.059,30.384,47243,0
2006-07-12,30.578,30.578,29.18,29.18,3966,0
2006-07-13,29.269,29.346,27.241,27.241,20751,0
2006-07-14,27.241,28.913,27.241,28.647,14426,0
2006-07-17,28.36,29.21,28.36,28.724,10230,0
2006-07-18,28.913,28.913,28.094,28.913,5451,0
2006-07-19,28.913,31.304,28.532,31.063,9159,0
2006-07-20,30.795,31.18,28.715,28.913,8096,0
2006-07-21,29.021,29.021,28.149,28.484,7561,0
2006-07-24,28.817,30.015,27.72,30.015,8448,0
2006-07-25,30.654,30.874,29.784,30.654,15305,0
2006-07-26,30.311,30.767,29.671,30.223,2406,0
2006-07-27,30.942,30.942,30.263,30.302,5050,0
2006-07-28,30.204,31.525,30.204,31.525,6738,0
2006-07-31,30.758,31.455,30.223,30.814,12532,0
2006-08-01,30.413,30.749,27.957,30.489,92944,0
2006-08-02,30.157,31.525,30.089,31.21,20282,0
2006-08-03,31.111,32.738,30.824,32.355,42448,0
2006-08-04,32.404,32.977,31.007,32.259,61510,0
2006-08-07,31.897,32.701,30.204,31.545,39876,0
2006-08-08,31.545,32.01,31.063,31.21,26130,0
2006-08-09,31.23,31.545,28.884,30.147,40782,0
2006-08-10,29.671,31.573,29.671,30.814,53447,0
2006-08-11,30.924,31.734,30.108,30.539,66145,0
2006-08-14,30.529,30.588,29.152,29.391,49280,0
2006-08-15,30.031,30.031,29.487,29.671,34582,0
2006-08-16,29.633,30.471,29.583,30.394,8119,0
2006-08-17,30.069,30.253,29.947,30.015,6423,0
2006-08-18,30.243,30.253,29.928,30.059,5275,0
2006-08-21,29.717,29.717,29.152,29.152,3994,0
2006-08-22,29.021,29.438,28.724,29.152,8669,0
2006-08-23,29.391,29.391,28.13,28.35,16457,0
2006-08-24,28.464,28.677,28.341,28.677,6049,0
2006-08-25,28.677,29.967,28.677,29.18,12234,0
2006-08-28,29.643,29.643,29.249,29.249,3098,0
2006-08-29,29.438,29.583,28.503,28.734,9620,0
2006-08-30,28.846,30.347,28.846,30.243,5779,0
2006-08-31,30.481,31.545,30.108,31.408,12079,0
2006-09-01,31.545,31.545,30.914,30.978,3827,0
2006-09-05,31.14,31.304,30.758,31.17,7420,0
2006-09-06,30.864,30.864,29.967,30.022,4216,0
2006-09-07,29.821,30.022,29.152,29.152,4380,0
2006-09-08,29.152,29.633,29.152,29.382,2203,0
2006-09-11,29.103,30.413,29.103,30.213,5192,0
2006-09-12,30.462,31.063,30.462,31.045,14587,0
2006-09-13,30.672,31.063,30.481,31.063,5742,0
2006-09-14,31.063,31.564,30.814,31.564,6600,0
2006-09-15,32.977,33.025,31.398,32.212,32871,0
2006-09-18,31.961,31.961,31.554,31.554,1571,0
2006-09-19,31.445,31.445,30.213,30.578,25987,0
2006-09-20,30.942,31.24,30.578,30.654,8782,0
2006-09-21,30.608,30.608,30.204,30.588,5967,0
2006-09-22,30.356,30.433,29.249,29.429,13364,0
2006-09-25,29.429,29.967,29.391,29.821,6957,0
2006-09-26,29.928,29.928,29.162,29.21,3347,0
2006-09-27,29.152,29.68,29.077,29.391,7479,0
2006-09-28,29.554,29.888,29.269,29.633,2375,0
2006-09-29,29.744,29.744,29.132,29.239,19348,0
2006-10-02,29.03,29.229,28.817,28.836,9780,0
2006-10-03,29.496,29.726,28.817,28.836,6757,0
2006-10-04,28.817,31.063,28.817,31.063,16007,0
2006-10-05,30.664,31.2,30.569,31.16,11310,0
2006-10-06,30.933,32.117,30.433,31.637,14887,0
2006-10-09,31.445,31.545,31.445,31.545,3984,0
2006-10-10,31.545,31.545,31.445,31.545,4774,0
2006-10-11,31.445,31.445,30.108,30.166,7253,0
2006-10-12,30.529,31.408,30.022,31.398,11984,0
2006-10-13,31.545,31.545,31.18,31.18,5361,0
2006-10-16,31.676,31.684,31.21,31.358,13066,0
2006-10-17,30.951,31.545,30.777,31.545,3040,0
2006-10-18,31.545,31.545,30.637,30.637,6068,0
2006-10-19,30.588,30.824,30.588,30.711,15501,0
2006-10-20,30.588,30.588,29.812,29.878,6031,0
2006-10-23,29.726,29.928,29.707,29.774,5875,0
2006-10-24,30.166,30.529,29.764,30.108,6203,0
2006-10-25,30.433,30.942,30.147,30.433,6870,0
2006-10-26,30.637,31.388,30.015,30.347,11501,0
2006-10-27,30.814,30.97,30.302,30.394,7948,0
2006-10-30,30.618,30.767,30.311,30.767,6969,0
2006-10-31,30.682,31.285,29.633,29.869,8340,0
2006-11-01,30.195,30.864,28.657,28.687,45375,0
2006-11-02,29.103,29.515,28.578,29.172,11157,0
2006-11-03,29.391,29.918,29.03,29.077,3887,0
2006-11-06,29.382,29.928,29.113,29.83,3059,0
2006-11-07,29.717,30.588,29.162,29.2,7926,0
2006-11-08,29.249,29.774,29.172,29.726,5544,0
2006-11-09,29.774,29.774,29.068,29.068,6115,0
2006-11-10,28.962,29.172,28.826,29.172,4700,0
2006-11-13,29.623,29.633,29.229,29.467,2236,0
2006-11-14,29.467,30.311,29.391,30.292,9176,0
2006-11-15,29.544,30.608,29.544,30.588,14108,0
2006-11-16,30.786,31.007,30.302,30.834,8947,0
2006-11-17,30.834,31.23,30.786,31.23,3955,0
2006-11-20,31.16,31.378,31.053,31.17,5095,0
2006-11-21,31.045,31.388,31.045,31.13,2154,0
2006-11-22,31.515,31.515,30.805,30.805,1570,0
2006-11-24,31.21,31.21,29.633,29.633,7372,0
2006-11-27,29.564,29.564,28.677,29.103,19005,0
2006-11-28,29.269,29.487,28.696,28.933,5015,0
2006-11-29,29.298,29.987,29.152,29.355,2604,0
2006-11-30,29.19,29.249,28.341,28.627,24317,0
2006-12-01,28.454,28.923,28.454,28.79,13796,0
2006-12-04,28.893,31.007,28.893,30.578,51846,0
2006-12-05,30.569,30.578,29.744,29.744,4641,0
2006-12-06,29.583,29.967,29.487,29.699,6529,0
2006-12-07,29.774,30.347,29.613,30.108,3387,0
2006-12-08,29.821,29.821,29.172,29.172,2416,0
2006-12-11,29.239,29.726,29.152,29.726,1098,0
2006-12-12,29.564,29.812,29.564,29.812,527,0
2006-12-13,30.031,30.041,29.793,29.967,6032,0
2006-12-14,29.997,30.588,29.821,30.489,7468,0
2006-12-15,30.549,30.672,30.384,30.672,21204,0
2006-12-18,30.384,30.894,29.487,29.967,11304,0
2006-12-19,30.559,30.588,30.338,30.394,3461,0
2006-12-20,30.292,30.588,30.213,30.213,2428,0
2006-12-21,30.559,30.569,29.544,29.544,3874,0
2006-12-22,29.774,30.578,29.593,30.185,4128,0
2006-12-26,29.898,31.14,29.898,31.063,4253,0
2006-12-27,31.24,31.436,30.786,31.436,10450,0
2006-12-28,30.904,32.01,30.904,31.436,9710,0
2006-12-29,31.2,31.436,30.243,30.481,11624,0
2007-01-03,30.588,30.645,30.089,30.356,4522,0
2007-01-04,30.347,30.347,30.069,30.338,5603,0
2007-01-05,30.213,30.213,29.2,29.391,9116,0
2007-01-08,29.298,29.525,28.677,29.525,14977,0
2007-01-09,29.477,29.859,29.391,29.419,6644,0
2007-01-10,29.2,29.84,29.2,29.603,3715,0
2007-01-11,29.717,29.812,28.913,29.152,6455,0
2007-01-12,29.086,29.726,29.086,29.726,5146,0
2007-01-16,29.908,30.223,29.095,29.279,12260,0
2007-01-17,29.2,29.937,29.2,29.583,10875,0
2007-01-18,29.505,29.505,29.2,29.307,10553,0
2007-01-19,29.544,29.653,29.326,29.365,3761,0
2007-01-22,29.316,29.505,28.991,29.059,5747,0
2007-01-23,29.132,29.633,29.132,29.564,5939,0
2007-01-24,29.633,29.784,29.467,29.554,11256,0
2007-01-25,29.496,29.496,28.903,29.03,8943,0
2007-01-26,29.477,29.477,28.715,29.269,19464,0
2007-01-29,29.249,29.298,29.086,29.249,3797,0
2007-01-30,28.943,29.2,28.943,29.2,2389,0
2007-01-31,29.095,29.726,28.715,29.505,10935,0
2007-02-01,29.467,29.603,29.113,29.113,3165,0
2007-02-02,28.923,29.401,28.923,29.113,1849,0
2007-02-05,29.021,29.103,28.79,28.808,7460,0
2007-02-06,28.826,29.142,28.687,28.903,9822,0
2007-02-07,28.743,29.103,28.743,29.103,14004,0
2007-02-08,29.298,29.764,29.229,29.534,5149,0
2007-02-09,29.821,29.849,29.2,29.633,10838,0
2007-02-12,29.793,30.108,29.095,29.623,9694,0
2007-02-13,29.744,30.108,29.326,29.802,5489,0
2007-02-14,29.707,29.957,28.855,28.865,9960,0
2007-02-15,29.429,29.429,28.532,28.55,11638,0
2007-02-16,28.953,28.953,28.236,28.302,14341,0
2007-02-20,28.302,29.103,28.302,29.05,6181,0
2007-02-21,28.76,29.077,28.54,28.608,2185,0
2007-02-22,28.687,28.724,28.312,28.677,9341,0
2007-02-23,28.578,28.588,27.929,28.139,10177,0
2007-02-26,28.035,28.094,26.334,27.433,17904,0
2007-02-27,27.109,27.109,26.514,26.544,32496,0
2007-02-28,26.487,27.03,26.239,26.534,13757,0
2007-03-01,26.01,26.764,25.627,26.638,16104,0
2007-03-02,26.419,26.666,25.426,25.5,19458,0
2007-03-05,26.478,26.478,24.231,24.297,13073,0
2007-03-06,24.613,26.61,24.383,26.534,89399,0
2007-03-07,26.524,26.582,25.062,25.195,14847,0
2007-03-08,25.34,26.448,25.223,25.34,14951,0
2007-03-09,25.588,25.598,24.613,24.833,12044,0
2007-03-12,24.986,25.253,24.833,25.072,3675,0
2007-03-13,24.853,25.148,24.853,24.853,25945,0
2007-03-14,24.833,25.195,24.833,25.195,9367,0
2007-03-15,25.462,25.835,25.462,25.675,6325,0
2007-03-16,25.742,26.142,25.426,25.426,45183,0
2007-03-19,25.49,26.342,25.49,26.342,5312,0
2007-03-20,26.276,26.276,25.538,26.019,7154,0
2007-03-21,26,27.671,25.627,27.424,7079,0
2007-03-22,27.816,28.198,27.565,28.005,10873,0
2007-03-23,28.56,28.56,27.759,28.103,5862,0
2007-03-26,28.188,28.743,27.778,28.743,8676,0
2007-03-27,28.54,28.753,28.139,28.321,3706,0
2007-03-28,28.236,28.474,28.236,28.312,4937,0
2007-03-29,28.55,28.55,27.769,27.797,5678,0
2007-03-30,27.9,29.336,27.72,29.336,25801,0
2007-04-02,29.249,29.391,28.436,28.855,11323,0
2007-04-03,28.953,29.505,28.953,29.487,10600,0
2007-04-04,28.953,29.391,28.953,29.355,1885,0
2007-04-05,29.001,29.859,29.001,29.84,11032,0
2007-04-09,29.869,29.869,28.846,28.865,3357,0
2007-04-10,29.21,29.219,28.578,28.715,2403,0
2007-04-11,28.532,29.298,27.778,29.298,16130,0
2007-04-12,28.77,29.152,28.436,29.152,5837,0
2007-04-13,29.05,29.132,28.262,28.982,2707,0
2007-04-16,28.953,29.583,28.953,29.346,12541,0
2007-04-17,29.346,29.346,28.913,28.982,2201,0
2007-04-18,28.588,28.874,28.226,28.637,4691,0
2007-04-19,28.341,28.341,27.575,27.807,14138,0
2007-04-20,28.436,28.627,27.929,28.617,12197,0
2007-04-23,28.512,28.512,27.433,27.481,8012,0
2007-04-24,27.501,28.045,27.501,27.671,7888,0
2007-04-25,27.385,27.759,27.365,27.365,4388,0
2007-04-26,27.317,27.317,25.806,26.209,8347,0
2007-04-27,26.715,27.06,26.268,26.61,7587,0
2007-04-30,26.544,26.696,26,26.01,17696,0
2007-05-01,26.01,26.812,26.01,26.524,8576,0
2007-05-02,26.514,27.195,26.514,27.186,6165,0
2007-05-03,27.365,27.72,27.186,27.204,4898,0
2007-05-04,27.461,27.72,27.395,27.72,3248,0
2007-05-07,27.641,27.957,27.424,27.651,1283,0
2007-05-08,27.481,27.481,26.63,26.63,7587,0
2007-05-09,26.487,27.213,26.478,27.204,11517,0
2007-05-10,26.972,27.297,26.276,27.204,19300,0
2007-05-11,27.453,27.72,26.39,26.832,8594,0
2007-05-14,26.725,26.832,25.519,25.528,19057,0
2007-05-15,25.454,25.704,25.387,25.568,24192,0
2007-05-16,25.835,26.239,25.519,26.239,16107,0
2007-05-17,26.219,26.219,25.49,25.752,17962,0
2007-05-18,25.923,25.923,25.568,25.655,8024,0
2007-05-21,25.665,25.942,25.387,25.568,8469,0
2007-05-22,25.406,26.152,25.406,26.152,19833,0
2007-05-23,26.248,26.248,25.568,25.675,8282,0
2007-05-24,25.598,25.845,25.472,25.845,15780,0
2007-05-25,25.903,26.104,25.588,25.685,6433,0
2007-05-29,25.723,26.209,25.598,25.99,9441,0
2007-05-30,25.759,26.524,25.588,26.524,3910,0
2007-05-31,26.334,26.851,26.199,26.306,9461,0
2007-06-01,26.478,26.715,26.045,26.438,5158,0
2007-06-04,26.286,26.755,26,26.554,8148,0
2007-06-05,26.37,26.715,25.695,26.715,23147,0
2007-06-06,26.504,26.504,25.723,26.209,19299,0
2007-06-07,26.028,26.113,25.627,25.806,6993,0
2007-06-08,25.806,26.286,25.714,26.286,11479,0
2007-06-11,26.16,26.764,26.16,26.764,9253,0
2007-06-12,25.99,26.409,25.538,25.96,24839,0
2007-06-13,25.97,26.179,25.426,25.913,8571,0
2007-06-14,25.655,26.735,25.655,26.735,23114,0
2007-06-15,27.671,27.671,25.779,25.883,44031,0
2007-06-18,25.845,25.98,25.806,25.863,17474,0
2007-06-19,25.816,26.094,25.759,26.065,13347,0
2007-06-20,26.189,26.458,25.331,25.548,16564,0
2007-06-21,25.435,25.636,25.35,25.472,15793,0
2007-06-22,25.759,25.759,25.509,25.568,35846,0
2007-06-25,25.397,25.826,25.36,25.548,20301,0
2007-06-26,25.779,25.873,25.34,25.873,23489,0
2007-06-27,25.665,25.903,25.397,25.903,10951,0
2007-06-28,25.806,25.893,25.568,25.787,8570,0
2007-06-29,25.685,26.045,25.665,25.714,7946,0
2007-07-02,25.806,26.666,25.806,26.666,7047,0
2007-07-03,26.764,27.241,26.706,27.195,7370,0
2007-07-05,27.119,27.72,27.119,27.71,15638,0
2007-07-06,27.501,27.671,27.297,27.481,11857,0
2007-07-09,27.288,27.414,26.342,26.582,13237,0
2007-07-10,26.61,26.61,25.397,25.714,15997,0
2007-07-11,25.472,26.209,25.472,25.99,30749,0
2007-07-12,26.524,26.524,25.769,26.142,11667,0
2007-07-13,26.019,26.35,25.98,25.99,2931,0
2007-07-16,25.99,26,25.759,25.923,11124,0
2007-07-17,25.806,28.532,25.742,27.129,99450,0
2007-07-18,27.03,27.03,25.617,26.35,14075,0
2007-07-19,26.429,27.147,26.219,26.38,16536,0
2007-07-20,26.63,26.63,25.646,25.903,27322,0
2007-07-23,25.903,25.99,24.853,25.138,38664,0
2007-07-24,25.092,25.578,24.087,24.155,30068,0
2007-07-25,24.853,25.806,24.02,24.756,22820,0
2007-07-26,24.297,25.331,24.297,24.879,21304,0
2007-07-27,25.759,25.759,24.096,24.583,24632,0
2007-07-30,25.331,25.331,24.383,24.786,11899,0
2007-07-31,25.092,25.092,24.202,24.583,23689,0
2007-08-01,24.411,25.024,23.763,24.813,15762,0
2007-08-02,24.869,25.138,24.02,24.297,4814,0
2007-08-03,24.337,24.337,24.087,24.155,12752,0
2007-08-06,23.904,24.853,23.342,24.536,14210,0
2007-08-07,24.202,24.888,24.135,24.699,17524,0
2007-08-08,25.024,26.229,24.853,26.045,22333,0
2007-08-09,25.331,26.286,25.043,25.416,10228,0
2007-08-10,24.898,26.755,24.278,26.745,23487,0
2007-08-13,26.764,26.804,25.35,25.806,10422,0
2007-08-14,26.514,27.05,25.243,25.942,9681,0
2007-08-15,26.334,26.334,25.014,25.014,14258,0
2007-08-16,25.568,26.458,24.498,25.568,45846,0
2007-08-17,27.232,27.345,26.62,26.62,36561,0
2007-08-20,26.6,27.326,26.179,27.001,17102,0
2007-08-21,26.4,27.701,26.152,26.745,18152,0
2007-08-22,26.896,27.701,26.63,26.851,16878,0
2007-08-23,27.03,27.03,26.334,26.438,2199,0
2007-08-24,25.932,26.745,25.853,26.715,4824,0
2007-08-27,26.504,26.573,25.952,25.952,1710,0
2007-08-28,25.806,26.38,25.568,26.334,13138,0
2007-08-29,25.853,26.963,25.853,26.877,16740,0
2007-08-30,26.563,26.563,25.608,26.065,3754,0
2007-08-31,26.38,26.495,25.942,26.495,4948,0
2007-09-04,26.16,26.16,25.714,26.132,5846,0
2007-09-05,25.913,26.16,25.435,25.435,5340,0
2007-09-06,25.462,26.268,25.369,25.723,12187,0
2007-09-07,25.627,25.769,25.033,25.033,14483,0
2007-09-10,24.918,25.195,24.105,24.45,5797,0
2007-09-11,25.072,25.733,24.221,25.092,22207,0
2007-09-12,24.786,25.053,24.613,24.833,5947,0
2007-09-13,25.005,25.11,24.67,24.689,2271,0
2007-09-14,24.346,25.806,24.346,25.665,10666,0
2007-09-17,25.646,26.045,24.995,25.005,7113,0
2007-09-18,25.233,27.176,24.995,27.176,28468,0
2007-09-19,27.241,27.481,26.334,27.109,33278,0
2007-09-20,27.04,27.453,26.86,27.433,20596,0
2007-09-21,27.481,27.481,26.325,27.259,47760,0
2007-09-24,27.335,27.345,26.306,27.335,24245,0
2007-09-25,27.222,27.335,26.554,26.764,10407,0
2007-09-26,26.887,27.461,26.524,26.61,5202,0
2007-09-27,26.676,26.764,26.334,26.764,2988,0
2007-09-28,26.794,26.794,25.005,25.005,13960,0
2007-10-01,24.823,25.759,24.823,25.655,27354,0
2007-10-02,25.742,26.429,25.5,25.883,7653,0
2007-10-03,25.685,25.704,24.766,24.986,26016,0
2007-10-04,25.379,25.913,25.082,25.11,7217,0
2007-10-05,25.454,26.268,24.879,26.258,15502,0
2007-10-08,26.104,26.104,25.273,25.435,2085,0
2007-10-09,25.472,26.229,25.176,26.189,13994,0
2007-10-10,25.379,26.123,25.379,25.913,7240,0
2007-10-11,25.99,26.648,25.742,26.019,12430,0
2007-10-12,26.258,26.258,25.704,26.152,2479,0
2007-10-15,25.99,25.99,25.331,25.608,9271,0
2007-10-16,25.806,26.045,25.379,25.826,5914,0
2007-10-17,26.019,26.019,24.947,25.331,11104,0
2007-10-18,25.195,25.331,25.195,25.331,15569,0
2007-10-19,25.853,25.853,23.895,23.923,19031,0
2007-10-22,23.895,25.213,23.895,25.033,7706,0
2007-10-23,24.861,24.861,24.374,24.583,15406,0
2007-10-24,24.297,24.307,23.417,23.579,21467,0
2007-10-25,23.704,25.024,23.188,25.024,17397,0
2007-10-26,24.995,24.995,24.02,24.813,18894,0
2007-10-29,24.853,24.853,24.507,24.786,3105,0
2007-10-30,24.738,24.738,23.696,23.923,9221,0
2007-10-31,23.972,24.364,23.714,23.878,6281,0
2007-11-01,23.687,23.763,22.941,23.045,34320,0
2007-11-02,22.941,23.322,22.682,23.218,22904,0
2007-11-05,22.816,23.169,22.452,23.035,25873,0
2007-11-06,23.074,24.115,22.759,24.115,16300,0
2007-11-07,23.303,23.81,21.974,22.137,27206,0
2007-11-08,22.414,22.893,21.507,21.89,46143,0
2007-11-09,21.555,22.636,21.411,21.944,29573,0
2007-11-12,21.964,23.417,21.926,22.147,17162,0
2007-11-13,22.223,22.987,22.223,22.941,35260,0
2007-11-14,22.941,22.941,22.128,22.749,16671,0
2007-11-15,22.749,22.941,22.157,22.396,16101,0
2007-11-16,22.519,22.797,22.396,22.7,35905,0
2007-11-19,22.529,22.7,21.984,22.652,19837,0
2007-11-20,22.883,23.045,22.845,23.045,9290,0
2007-11-21,23.025,23.322,22.893,23.169,17411,0
2007-11-23,23.142,23.932,23.142,23.932,2605,0
2007-11-26,23.895,23.895,23.179,23.38,11087,0
2007-11-27,23.408,23.677,23.265,23.293,7117,0
2007-11-28,23.599,24.45,23.599,24.45,15936,0
2007-11-29,24.44,24.44,23.408,23.408,9714,0
2007-11-30,23.791,24.135,22.996,23.045,16211,0
2007-12-03,22.987,23.371,21.574,21.574,14833,0
2007-12-04,21.458,21.507,21.133,21.429,17611,0
2007-12-05,21.974,22.414,21.448,22.079,27199,0
2007-12-06,22.128,23.417,22.128,23.417,22544,0
2007-12-07,23.122,23.332,22.987,23.274,7806,0
2007-12-10,23.283,23.283,22.577,22.577,5948,0
2007-12-11,22.739,23.57,21.62,21.909,13112,0
2007-12-12,22.529,23.417,21.507,21.861,14128,0
2007-12-13,21.697,22.941,21.697,22.652,20246,0
2007-12-14,22.347,22.606,21.984,22.088,4951,0
2007-12-17,21.984,22.118,21.258,21.258,9305,0
2007-12-18,21.123,22.921,21.037,22.769,16850,0
2007-12-19,22.769,22.797,22.442,22.797,11483,0
2007-12-20,22.941,22.941,21.467,22.271,25668,0
2007-12-21,23.38,24.327,22.95,24.327,91154,0
2007-12-24,24.174,24.249,23.83,23.942,10165,0
2007-12-26,23.704,23.849,23.696,23.753,16253,0
2007-12-27,23.657,23.657,22.71,22.71,13512,0
2007-12-28,23.885,23.885,21.62,21.62,8151,0
2007-12-31,21.507,22.529,21.123,21.212,17542,0
2008-01-02,21.268,22.157,21.123,21.343,11511,0
2008-01-03,21.268,21.268,20.264,20.474,31815,0
2008-01-04,20.179,20.771,19.354,19.432,33510,0
2008-01-07,19.567,20.694,18.277,19.567,85239,0
2008-01-08,19.623,20.999,19.46,19.709,31327,0
2008-01-09,19.623,20.254,19.364,19.777,5697,0
2008-01-10,19.508,20.465,18.743,20.179,16576,0
2008-01-11,19.854,20.31,18.622,18.622,6464,0
2008-01-14,19.116,20.31,19.116,19.243,8084,0
2008-01-15,19.116,20.063,18.16,19.567,29332,0
2008-01-16,19.47,19.777,18.965,19.538,28247,0
2008-01-17,19.709,20.024,18.938,19.499,23876,0
2008-01-18,19.354,19.354,18.878,19.019,28273,0
2008-01-22,18.343,20.004,18.343,19.414,25534,0
2008-01-23,19.106,19.939,18.878,19.891,35442,0
2008-01-24,20.044,20.887,20.044,20.437,21177,0
2008-01-25,21.649,21.649,20.389,20.418,24183,0
2008-01-28,20.33,21.105,19.834,21.105,30824,0
2008-01-29,21.123,21.268,20.369,20.905,24476,0
2008-01-30,20.799,21.324,20.596,20.596,15151,0
2008-01-31,20.55,21.362,20.142,20.474,19936,0
2008-02-01,20.493,21.076,20.024,20.808,28651,0
2008-02-04,20.808,21.592,20.408,20.474,42434,0
2008-02-05,20.024,20.596,19.29,19.394,36541,0
2008-02-06,19.595,19.614,18.649,18.773,41441,0
2008-02-07,18.704,19.308,18.495,18.928,20923,0
2008-02-08,18.938,19.404,18.641,18.641,12551,0
2008-02-11,18.641,18.965,18.398,18.552,23186,0
2008-02-12,18.829,19.164,18.713,18.938,16715,0
2008-02-13,19.327,19.929,18.743,19.864,22260,0
2008-02-14,19.787,19.797,18.723,19.069,34519,0
2008-02-15,18.947,19.106,18.686,18.947,17965,0
2008-02-19,19.116,19.116,18.641,18.829,24023,0
2008-02-20,18.641,19.049,18.641,18.791,12286,0
2008-02-21,18.965,19.203,18.371,18.504,26201,0
2008-02-22,18.495,18.743,18.218,18.552,57796,0
2008-02-25,18.523,18.947,17.943,18.947,21220,0
2008-02-26,18.908,20.063,18.878,19.797,29352,0
2008-02-27,19.567,19.834,19.116,19.271,13341,0
2008-02-28,19.097,19.404,18.974,18.983,6727,0
2008-02-29,18.974,19.929,18.16,18.809,32865,0
2008-03-03,18.859,19.28,18.17,18.713,28370,0
2008-03-04,18.641,19.106,18.641,18.809,22095,0
2008-03-05,18.947,19.069,18.641,18.695,17059,0
2008-03-06,18.695,18.859,17.509,17.865,30429,0
2008-03-07,17.636,18.353,17.587,17.835,25714,0
2008-03-10,17.933,18.297,17.37,18.209,25803,0
2008-03-11,18.723,19.595,18.18,19.499,19834,0
2008-03-12,19.891,21.61,19.719,20.932,24735,0
2008-03-13,20.398,21.487,19.384,21.009,19779,0
2008-03-14,20.896,21.066,20.291,20.665,35103,0
2008-03-17,20.264,21.629,20.264,20.847,13882,0
2008-03-18,21.268,21.268,20.389,21.028,26860,0
2008-03-19,21.231,21.231,20.291,20.771,18266,0
2008-03-20,21.248,21.248,20.369,21.028,117936,0
2008-03-24,21.028,21.028,20.474,20.723,11082,0
2008-03-25,20.751,20.932,20.195,20.932,25344,0
2008-03-26,20.79,21.028,20.301,20.932,12962,0
2008-03-27,20.887,20.887,20.31,20.743,27829,0
2008-03-28,21.248,22.013,20.96,21.602,29522,0
2008-03-31,21.677,22.452,20.818,21.507,29666,0
2008-04-01,21.926,22.347,21.248,21.745,17560,0
2008-04-02,21.697,21.909,21.268,21.909,22580,0
2008-04-03,21.527,22.442,21.143,22.157,26503,0
2008-04-04,22.261,22.261,21.382,21.773,8806,0
2008-04-07,21.745,22.414,21.305,21.964,14929,0
2008-04-08,21.745,22.079,21.507,21.707,6732,0
2008-04-09,21.527,21.555,21.046,21.212,5026,0
2008-04-10,21.162,21.974,20.55,20.751,8636,0
2008-04-11,20.151,20.264,19.183,19.354,8641,0
2008-04-14,19.364,19.797,18.686,18.686,11914,0
2008-04-15,18.773,19.834,18.678,19.777,9247,0
2008-04-16,19.807,20.914,19.327,20.905,17756,0
2008-04-17,20.761,21.172,19.844,20.887,7993,0
2008-04-18,21.467,22.195,20.408,22.195,14271,0
2008-04-21,22.06,22.06,21.565,21.697,7449,0
2008-04-22,21.314,21.88,20.072,20.896,13032,0
2008-04-23,21.221,21.221,20.838,20.98,3379,0
2008-04-24,21.221,21.669,21.028,21.477,22109,0
2008-04-25,21.61,21.852,21.133,21.852,6951,0
2008-04-28,21.861,22.041,21.477,21.88,9121,0
2008-04-29,21.909,21.909,21.305,21.687,17640,0
2008-04-30,21.803,21.803,21.037,21.352,6119,0
2008-05-01,21.086,21.086,20.626,20.645,20517,0
2008-05-02,20.97,21.248,20.56,20.79,18125,0
2008-05-05,20.723,20.999,20.179,20.428,13172,0
2008-05-06,20.379,20.79,20.122,20.437,13082,0
2008-05-07,20.761,21.009,19.106,19.489,30080,0
2008-05-08,19.623,20.024,19.252,19.595,19252,0
2008-05-09,19.154,19.699,19.019,19.595,12056,0
2008-05-12,19.699,20.072,19.669,19.834,10865,0
2008-05-13,19.891,20.072,19.308,19.864,9744,0
2008-05-14,19.854,20.044,19.394,19.872,14771,0
2008-05-15,19.834,19.834,19.28,19.595,9461,0
2008-05-16,19.947,19.947,18.743,18.965,16523,0
2008-05-19,18.888,19.069,18.659,18.839,20182,0
2008-05-20,18.791,18.928,18.228,18.408,27315,0
2008-05-21,18.542,18.678,18.028,18.189,12583,0
2008-05-22,18.325,18.582,18.17,18.437,20628,0
2008-05-23,18.398,18.428,17.845,18.082,11988,0
2008-05-27,18.141,18.408,17.797,18.15,12290,0
2008-05-28,18.111,18.209,17.923,17.962,8967,0
2008-05-29,17.943,18.888,17.835,18.753,21988,0
2008-05-30,18.8,18.8,18.218,18.408,12593,0
2008-06-02,18.18,18.582,17.252,17.405,23433,0
2008-06-03,17.587,18.16,17.215,17.559,22999,0
2008-06-04,17.816,17.865,17.233,17.388,12750,0
2008-06-05,17.472,18.082,17.472,18.028,16719,0
2008-06-06,17.875,18.064,17.281,17.424,7096,0
2008-06-09,17.656,17.656,16.859,17.311,21895,0
2008-06-10,17.146,17.519,17.072,17.519,13057,0
2008-06-11,17.444,17.444,16.249,16.516,6578,0
2008-06-12,16.899,16.899,16.334,16.535,8633,0
2008-06-13,16.859,17.156,16.067,16.859,8912,0
2008-06-16,16.995,17.444,16.249,17.444,9546,0
2008-06-17,17.311,17.684,16.766,16.795,6663,0
2008-06-18,16.689,16.689,16.086,16.344,6053,0
2008-06-19,16.344,16.679,16.106,16.679,5924,0
2008-06-20,16.631,17.072,15.839,16.201,35337,0
2008-06-23,16.325,16.325,15.399,15.437,12918,0
2008-06-24,15.292,15.676,13.571,13.571,29156,0
2008-06-25,14.108,14.272,13.524,14.004,38765,0
2008-06-26,13.86,14.049,13.335,13.571,20472,0
2008-06-27,13.497,14.049,13.497,13.67,306045,0
2008-06-30,13.506,13.994,12.311,12.311,55857,0
2008-07-01,12.204,14.136,12.204,13.821,35701,0
2008-07-02,13.792,14.049,12.465,12.864,12730,0
2008-07-03,12.844,13.364,12.519,13.218,7145,0
2008-07-07,14.337,14.337,13.276,13.276,21363,0
2008-07-08,13.325,14.088,13.256,14.049,16629,0
2008-07-09,14.328,15.292,13.888,14.816,18907,0
2008-07-10,14.559,14.816,14.281,14.816,4577,0
2008-07-11,14.816,17.684,13.581,17.176,15233,0
2008-07-14,17.195,17.195,15.78,16.067,10958,0
2008-07-15,15.904,16.249,15.054,15.859,23736,0
2008-07-16,16.239,16.239,15.074,15.982,13078,0
2008-07-17,16.239,16.489,15.76,16.077,10734,0
2008-07-18,16.728,16.728,15.543,15.78,9582,0
2008-07-21,16.249,16.718,16.249,16.442,7672,0
2008-07-22,16.393,17.205,16.364,17.166,22209,0
2008-07-23,17.109,18.209,16.728,18.209,13014,0
2008-07-24,19.116,19.116,16.544,18.398,20305,0
2008-07-25,18.353,18.398,16.995,18.398,11463,0
2008-07-28,18.371,18.704,17.913,17.953,3801,0
2008-07-29,18.398,18.398,17.933,18.267,10347,0
2008-07-30,18.437,18.437,18.209,18.398,5902,0
2008-07-31,18.064,18.16,17.806,18.16,5749,0
2008-08-01,18.257,18.257,17.913,18.16,4562,0
2008-08-04,18.16,18.16,16.728,18.16,7360,0
2008-08-05,18.16,18.209,17.913,18.209,7932,0
2008-08-06,18.257,18.257,17.694,17.875,6986,0
2008-08-07,17.616,17.616,16.622,16.823,10926,0
2008-08-08,16.776,18.238,16.249,18.238,9170,0
2008-08-11,18.16,18.16,17.472,18.073,11580,0
2008-08-12,17.923,18.353,17.509,17.704,11208,0
2008-08-13,17.539,17.835,17.424,17.684,22736,0
2008-08-14,17.388,18.111,17.252,18.064,4974,0
2008-08-15,18.389,18.389,17.261,17.539,16664,0
2008-08-18,17.452,17.597,16.966,17.539,7802,0
2008-08-19,17.146,17.444,17.146,17.414,1934,0
2008-08-20,17.444,17.444,16.823,17.053,2651,0
2008-08-21,16.795,17.128,16.795,17.128,5156,0
2008-08-22,16.956,17.252,16.795,17.252,8110,0
2008-08-25,17.043,17.233,16.986,17.005,4508,0
2008-08-26,16.946,16.995,16.795,16.995,2063,0
2008-08-27,16.966,16.966,16.757,16.776,8315,0
2008-08-28,16.776,16.966,16.728,16.966,10325,0
2008-08-29,16.737,16.966,16.737,16.889,3265,0
2008-09-02,16.966,16.966,16.631,16.631,5746,0
2008-09-03,16.593,17.205,16.593,17.156,6203,0
2008-09-04,16.889,17.205,16.785,16.832,4530,0
2008-09-05,16.631,17.195,15.895,16.593,4162,0
2008-09-08,17.195,17.444,16.679,17.176,12620,0
2008-09-09,17.398,17.398,16.679,16.956,10045,0
2008-09-10,17.398,17.626,17.205,17.252,31867,0
2008-09-11,16.757,17.233,16.757,17.185,16405,0
2008-09-12,17.109,17.185,17.015,17.119,3439,0
2008-09-15,17.043,17.072,15.973,16.086,6731,0
2008-09-16,15.839,17.539,15.533,17.205,26284,0
2008-09-17,16.859,17.015,13.947,14.384,11261,0
2008-09-18,14.796,17.205,14.796,17.062,28567,0
2008-09-19,17.205,18.592,15.676,17.215,298369,0
2008-09-22,17.913,17.913,16.297,16.919,72554,0
2008-09-23,17.185,17.205,15.829,16.728,8881,0
2008-09-24,16.966,16.966,16.279,16.279,13710,0
2008-09-25,17.146,17.606,16.909,17.166,18611,0
2008-09-26,16.976,17.434,16.859,17.025,16685,0
2008-09-29,17.205,17.923,15.859,16.116,54097,0
2008-09-30,17.109,17.109,15.876,16.506,36355,0
2008-10-01,16.497,16.728,14.272,14.93,27078,0
2008-10-02,14.93,15.78,14.93,15.494,21576,0
2008-10-03,15.579,15.676,15.151,15.151,24399,0
2008-10-06,14.786,16.364,14.004,16.364,20901,0
2008-10-07,16.422,16.422,14.491,14.864,55829,0
2008-10-08,15.102,15.292,14.345,14.939,12633,0
2008-10-09,14.521,14.521,11.679,11.968,33075,0
2008-10-10,12.752,14.319,12.073,13.802,19094,0
2008-10-13,14.328,14.328,14.098,14.29,21360,0
2008-10-14,14.337,14.337,11.834,12.119,24962,0
2008-10-15,12.263,12.666,11.623,11.623,18105,0
2008-10-16,11.786,15.178,11.728,14.816,27595,0
2008-10-17,14.155,14.816,12.436,13.764,24007,0
2008-10-20,13.927,15.283,12.913,14.263,11485,0
2008-10-21,14.549,14.549,13.237,13.237,8605,0
2008-10-22,12.894,13.096,12.742,12.991,6432,0
2008-10-23,14.796,14.796,12.913,13.533,19662,0
2008-10-24,12.903,13.621,12.185,12.752,12805,0
2008-10-27,12.684,13.325,11.996,11.996,6398,0
2008-10-28,12.474,14.337,12.006,14.098,21012,0
2008-10-29,14.145,14.145,12.616,13.43,13803,0
2008-10-30,13.86,13.86,13.04,13.383,16709,0
2008-10-31,13.266,13.601,13.152,13.43,23739,0
2008-11-03,13.533,13.601,13.096,13.524,12290,0
2008-11-04,13.85,13.85,13.383,13.811,7548,0
2008-11-05,13.516,13.516,12.903,13.096,5254,0
2008-11-06,12.932,13.688,12.733,13.374,2399,0
2008-11-07,13.506,13.506,13.133,13.325,2671,0
2008-11-10,13.601,13.601,12.903,12.942,3266,0
2008-11-11,12.903,13.86,12.903,13.706,3886,0
2008-11-12,13.296,13.774,12.436,12.436,5481,0
2008-11-13,12.597,13.86,12.185,13.468,13012,0
2008-11-14,13.227,13.227,11.958,11.958,2718,0
2008-11-17,11.948,12.416,11.948,12.301,9209,0
2008-11-18,12.361,12.416,11.728,12.399,9419,0
2008-11-19,12.213,12.213,11.471,11.471,6370,0
2008-11-20,11.66,12.139,10.687,10.687,20186,0
2008-11-21,11.193,11.193,10.275,10.781,18488,0
2008-11-24,10.515,11.086,10.075,10.973,21074,0
2008-11-25,11.086,11.451,10.561,11.451,3629,0
2008-11-26,11.106,11.948,10.324,11.422,22489,0
2008-11-28,11.461,11.948,10.993,11.948,7297,0
2008-12-01,11.471,11.948,9.56,9.578,19120,0
2008-12-02,9.855,10.419,9.0804,10.315,11584,0
2008-12-03,9.855,11.384,9.797,10.61,7827,0
2008-12-04,10.371,10.973,9.759,9.759,10216,0
2008-12-05,9.749,11.461,9.663,11.461,12560,0
2008-12-08,11.232,12.044,10.056,12.036,24589,0
2008-12-09,11.843,12.416,10.305,10.305,9513,0
2008-12-10,10.515,11.222,10.333,10.993,4065,0
2008-12-11,9.884,10.993,9.884,10.046,9971,0
2008-12-12,9.73,10.887,9.56,10.83,20925,0
2008-12-15,10.887,10.887,9.739,9.749,4689,0
2008-12-16,10.075,10.525,9.4534,10.525,22024,0
2008-12-17,10.333,11.384,9.4052,11.384,14516,0
2008-12-18,11.345,11.345,9.759,10.733,14261,0
2008-12-19,11.461,11.471,10.973,11.403,45914,0
2008-12-22,11.394,11.394,9.596,10.667,23236,0
2008-12-23,10.657,10.859,10.132,10.553,7904,0
2008-12-24,10.62,10.81,9.98,10.8,5308,0
2008-12-26,10.027,10.983,10.027,10.927,2247,0
2008-12-29,10.849,10.993,10.553,10.553,4574,0
2008-12-30,10.742,10.944,10.525,10.8,11238,0
2008-12-31,10.629,12.39,10.629,12.006,20192,0
2009-01-02,11.642,12.416,10.944,12.37,13138,0
2009-01-05,12.361,12.616,12.159,12.529,10780,0
2009-01-06,12.456,12.675,12.204,12.675,12910,0
2009-01-07,12.409,12.426,11.996,12.37,8189,0
2009-01-08,12.149,12.981,12.149,12.549,6054,0
2009-01-09,12.578,12.923,12.119,12.213,13052,0
2009-01-12,12.666,12.666,11.67,11.899,11448,0
2009-01-13,11.825,11.825,11.193,11.583,12087,0
2009-01-14,11.327,11.354,10.275,10.275,7947,0
2009-01-15,10.295,11.471,10.036,11.422,12268,0
2009-01-16,11.135,11.471,10.132,11.345,24848,0
2009-01-20,11.106,11.135,9.2715,9.4334,36414,0
2009-01-21,9.2897,11.327,9.2897,10.255,38964,0
2009-01-22,10.935,10.935,9.2528,9.605,33526,0
2009-01-23,9.56,9.56,8.7936,8.7936,31625,0
2009-01-26,8.7936,9.4907,8.4879,8.7648,25569,0
2009-01-27,8.7746,8.8415,8.0482,8.7076,32447,0
2009-01-28,8.6025,8.8415,8.6025,8.746,40405,0
2009-01-29,8.3157,8.6504,7.8855,7.8953,21957,0
2009-01-30,8.1247,8.6025,7.7423,7.8473,20695,0
2009-02-02,8.0003,8.8319,7.8283,8.8319,15097,0
2009-02-03,7.6563,8.813,7.6563,8.6598,18592,0
2009-02-04,8.6887,8.813,7.8953,7.9048,14719,0
2009-02-05,7.8666,8.7175,7.8666,8.4973,18304,0
2009-02-06,7.7519,8.4879,7.7519,8.4687,12228,0
2009-02-09,8.4017,8.5929,7.9812,8.421,11856,0
2009-02-10,8.3061,8.3157,7.6563,7.6563,8996,0
2009-02-11,7.7137,7.9717,7.6658,7.6658,7163,0
2009-02-12,7.6944,7.7899,7.1783,7.3982,17628,0
2009-02-13,7.4268,7.6467,6.9299,7.618,12873,0
2009-02-17,7.2642,7.5511,6.9108,6.9108,24705,0
2009-02-18,6.9681,6.9681,6.5571,6.5571,21263,0
2009-02-19,6.7672,6.8821,6.5571,6.7198,18412,0
2009-02-20,6.5856,7.1783,6.4041,6.6335,13499,0
2009-02-23,6.6908,6.8343,5.7636,5.8594,16501,0
2009-02-24,5.7542,6.1841,5.4962,6.1747,23299,0
2009-02-25,6.2705,6.6717,5.8018,6.1841,15270,0
2009-02-26,6.2705,6.6908,5.8594,5.8974,11315,0
2009-02-27,5.8307,5.9548,5.7542,5.7542,11442,0
2009-03-02,5.7351,6.4137,5.7351,6.0026,23218,0
2009-03-03,6.1172,6.1365,5.7542,5.7636,26369,0
2009-03-04,5.8785,6.2128,5.8211,5.9167,26644,0
2009-03-05,5.7351,6.2035,5.7351,5.7351,20981,0
2009-03-06,5.7351,6.2035,5.5437,5.9837,16471,0
2009-03-09,5.9837,6.8246,5.6586,5.6776,17301,0
2009-03-10,5.9261,6.8057,5.8018,6.8057,24153,0
2009-03-11,5.9548,7.0253,5.9548,6.6239,20590,0
2009-03-12,6.5666,7.7423,6.5285,7.7423,22488,0
2009-03-13,7.7806,8.8032,7.7806,8.8032,18070,0
2009-03-16,9.0804,9.0804,8.0767,8.201,19430,0
2009-03-17,9.0421,9.56,8.8796,9.56,8274,0
2009-03-18,9.53,10.324,9.53,9.98,22134,0
2009-03-19,10.189,10.515,9.4722,9.614,7127,0
2009-03-20,9.73,10.466,9.4633,10.265,25267,0
2009-03-23,10.515,11.232,10.305,11.222,31251,0
2009-03-24,10.917,11.116,9.97,10.085,13901,0
2009-03-25,11.222,11.222,8.6311,9.605,24098,0
2009-03-26,9.52,9.73,9.0615,9.73,11158,0
2009-03-27,9.4722,9.596,8.7175,8.7175,11683,0
2009-03-30,8.4495,9.4633,8.2869,8.956,9283,0
2009-03-31,9.4534,10.419,8.8605,10.152,22456,0
2009-04-01,9.94,10.476,9.3679,10.275,14098,0
2009-04-02,10.515,11.232,9.1376,11.222,26684,0
2009-04-03,11.232,11.758,11.002,11.25,18279,0
2009-04-06,10.534,11.632,9.94,10.056,11401,0
2009-04-07,9.901,10.993,9.358,9.358,14898,0
2009-04-08,9.817,10.752,9.817,10.361,15722,0
2009-04-09,10.696,11.899,10.696,11.709,44482,0
2009-04-13,11.49,11.853,10.553,11.125,15599,0
2009-04-14,10.868,10.935,10.036,10.036,11223,0
2009-04-15,9.97,10.973,9.97,10.59,3916,0
2009-04-16,10.61,10.84,9.749,10.84,13673,0
2009-04-17,11.068,11.403,10.62,11.403,10935,0
2009-04-20,11.031,11.432,10.036,10.036,15898,0
2009-04-21,10.275,11.317,10.275,11.317,8222,0
2009-04-22,11.039,11.232,10.561,11.059,10700,0
2009-04-23,10.476,11.593,10.476,11.021,23512,0
2009-04-24,11.307,11.354,10.781,10.887,9338,0
2009-04-27,10.571,11.068,10.4,10.4,9230,0
2009-04-28,10.515,11.212,10.515,11.049,5085,0
2009-04-29,11.125,11.203,10.446,10.897,8630,0
2009-04-30,10.897,11.232,10.638,11.049,12123,0
2009-05-01,11.039,11.461,10.305,10.305,6967,0
2009-05-04,10.515,10.993,9.845,9.892,16821,0
2009-05-05,10.39,10.849,10.245,10.525,25116,0
2009-05-06,10.638,10.993,10.638,10.849,20743,0
2009-05-07,10.657,10.993,10.515,10.561,11720,0
2009-05-08,10.83,10.887,10.561,10.81,14041,0
2009-05-11,10.561,10.983,10.561,10.561,8986,0
2009-05-12,10.677,10.752,10.561,10.561,7985,0
2009-05-13,10.561,10.752,10.39,10.4,18960,0
2009-05-14,10.495,10.543,10.275,10.525,8338,0
2009-05-15,10.525,10.525,10.046,10.046,11598,0
2009-05-18,10.275,10.742,10.122,10.629,10490,0
2009-05-19,10.742,10.742,9.99,10.056,13472,0
2009-05-20,10.169,10.285,9.721,9.789,9694,0
2009-05-21,9.644,9.769,9.2437,9.358,16120,0
2009-05-22,9.578,9.73,8.6025,8.6121,27463,0
2009-05-26,8.9179,9.98,8.8892,9.97,19124,0
2009-05-27,9.845,10.056,9.654,9.739,9256,0
2009-05-28,9.901,9.901,8.8319,8.9179,9892,0
2009-05-29,9.0804,9.693,8.7266,9.4633,44785,0
2009-06-01,9.693,10.142,9.578,10.132,15051,0
2009-06-02,9.55,10.41,9.55,9.901,16811,0
2009-06-03,9.817,10.324,9.702,10.056,8273,0
2009-06-04,10.169,10.275,9.884,10.226,7043,0
2009-06-05,10.466,10.466,9.892,9.95,5102,0
2009-06-08,9.95,10.361,9.95,10.285,15195,0
2009-06-09,10.333,10.371,10.208,10.235,9249,0
2009-06-10,10.39,10.39,9.855,9.92,13062,0
2009-06-11,9.98,10.515,9.98,10.361,9941,0
2009-06-12,10.245,10.505,9.99,10.505,2821,0
2009-06-15,10.275,10.275,9.673,9.884,13598,0
2009-06-16,10.036,10.255,10.036,10.046,4355,0
2009-06-17,10.036,10.132,9.759,9.769,7940,0
2009-06-18,9.721,10.065,9.721,10,6744,0
2009-06-19,9.98,10.142,9.721,10.142,29611,0
2009-06-22,10.275,10.275,9.779,9.779,11163,0
2009-06-23,9.91,10.009,9.789,9.817,1492,0
2009-06-24,9.97,10.036,9.1567,9.797,27478,0
2009-06-25,9.663,10.235,9.663,10.235,6138,0
2009-06-26,10.122,12.129,9.95,12.129,136820,0
2009-06-29,11.48,11.805,11.288,11.51,22899,0
2009-06-30,11.574,11.574,10.61,11.086,16695,0
2009-07-01,11.241,11.948,11.086,11.834,19685,0
2009-07-02,11.583,11.948,11.327,11.758,11687,0
2009-07-06,11.719,11.815,11.422,11.652,4891,0
2009-07-07,11.689,11.928,11.451,11.613,7385,0
2009-07-08,11.918,11.948,11.471,11.748,10992,0
2009-07-09,11.889,11.889,10.553,10.897,4791,0
2009-07-10,10.84,10.993,10.715,10.927,3623,0
2009-07-13,10.954,11.766,10.152,11.766,12532,0
2009-07-14,11.709,11.88,11.27,11.317,7226,0
2009-07-15,11.565,11.758,11.432,11.709,15134,0
2009-07-16,11.861,12.139,11.403,12.139,10779,0
2009-07-17,12.195,12.894,11.5,11.709,24755,0
2009-07-20,11.786,12.656,11.786,12.426,40660,0
2009-07-21,12.558,12.558,11.565,12.243,12769,0
2009-07-22,12.195,12.51,12.139,12.436,15277,0
2009-07-23,12.884,13.02,12.426,12.991,37429,0
2009-07-24,12.951,13.286,11.728,12.273,20399,0
2009-07-27,11.87,12.666,11.87,12.656,8668,0
2009-07-28,12.666,12.666,12.159,12.666,17669,0
2009-07-29,12.474,12.607,12.204,12.273,7698,0
2009-07-30,12.474,12.474,12.361,12.474,8191,0
2009-07-31,12.37,12.474,11.719,12.331,13335,0
2009-08-03,12.331,12.474,11.976,12.436,11727,0
2009-08-04,11.958,12.474,11.958,12.426,14419,0
2009-08-05,12.529,12.529,12.351,12.426,11800,0
2009-08-06,12.529,12.607,12.129,12.129,11075,0
2009-08-07,12.436,12.79,12.311,12.607,12286,0
2009-08-10,12.465,12.549,12.195,12.426,2326,0
2009-08-11,12.321,12.492,11.834,12.149,8883,0
2009-08-12,12.263,12.646,12.111,12.539,19575,0
2009-08-13,12.578,12.578,11.87,12.204,4852,0
2009-08-14,11.918,12.092,11.461,11.461,13358,0
2009-08-17,11.155,11.374,10.973,11.203,7340,0
2009-08-18,11.26,12.311,11.26,12.273,11325,0
2009-08-19,11.719,12.426,11.719,12.331,17853,0
2009-08-20,12.331,12.694,12.253,12.38,8631,0
2009-08-21,12.666,12.666,12.149,12.426,25200,0
2009-08-24,12.426,12.704,11.948,12.301,11196,0
2009-08-25,12.351,12.39,11.652,11.766,9249,0
2009-08-26,11.758,12.39,11.709,12.119,8293,0
2009-08-27,12.223,12.416,11.642,12.416,6339,0
2009-08-28,12.426,12.426,11.795,11.815,5319,0
2009-08-31,11.709,12.321,11.565,11.709,17774,0
2009-09-01,11.574,12.102,11.27,11.451,16356,0
2009-09-02,11.442,11.603,10.715,10.963,8543,0
2009-09-03,11.002,11.25,10.963,11.241,4529,0
2009-09-04,11.106,11.232,10.561,10.677,7663,0
2009-09-08,11.288,11.288,10.515,10.677,6374,0
2009-09-09,10.706,11.422,10.61,11.212,35718,0
2009-09-10,11.086,11.48,11.086,11.48,9244,0
2009-09-11,11.471,11.565,11.203,11.203,1286,0
2009-09-14,11.66,11.66,10.648,10.868,12017,0
2009-09-15,11.086,11.689,10.687,11.593,32562,0
2009-09-16,11.679,11.748,10.954,11.442,25254,0
2009-09-17,11.471,11.679,11.364,11.364,11418,0
2009-09-18,11.451,11.451,10.878,11.278,38383,0
2009-09-21,11.155,11.471,10.771,10.771,19142,0
2009-09-22,10.983,11.317,10.859,11.317,5737,0
2009-09-23,11.345,11.471,11.288,11.317,3913,0
2009-09-24,11.51,11.565,11.278,11.278,11395,0
2009-09-25,11.374,11.565,11.241,11.307,9430,0
2009-09-28,11.345,11.613,11.278,11.432,16921,0
2009-09-29,11.345,12.331,11.345,11.652,24934,0
2009-09-30,11.709,11.709,10.993,10.993,25238,0
2009-10-01,11.116,11.212,10.954,10.954,12023,0
2009-10-02,10.897,11.354,10.897,10.897,10410,0
2009-10-05,10.973,11.278,10.868,11.232,14332,0
2009-10-06,11.145,11.335,11.106,11.25,6680,0
2009-10-07,11.184,11.422,11.086,11.096,9503,0
2009-10-08,11.26,11.335,11.068,11.068,15426,0
2009-10-09,11.203,11.203,10.954,10.993,6844,0
2009-10-12,11.135,11.135,10.859,10.887,4201,0
2009-10-13,10.963,10.963,10.761,10.761,9452,0
2009-10-14,10.917,10.993,10.8,10.944,7958,0
2009-10-15,10.84,10.963,10.752,10.752,16421,0
2009-10-16,10.84,10.944,10.752,10.8,12123,0
2009-10-19,10.897,10.993,10.525,10.944,51470,0
2009-10-20,10.983,10.983,10.6,10.6,30526,0
2009-10-21,10.868,10.927,10.525,10.61,17425,0
2009-10-22,10.917,10.993,10.752,10.993,22816,0
2009-10-23,10.983,10.993,10.525,10.525,37445,0
2009-10-26,10.61,10.733,10.485,10.485,8207,0
2009-10-27,10.561,10.742,10.343,10.343,9716,0
2009-10-28,10.419,10.561,10.324,10.324,9101,0
2009-10-29,10.485,10.581,10.208,10.324,15513,0
2009-10-30,10.179,10.456,9.807,10.122,23299,0
2009-11-02,10.113,10.235,9.98,10.036,13348,0
2009-11-03,9.94,10.216,9.807,10.216,10063,0
2009-11-04,10.38,10.438,9.797,9.93,34981,0
2009-11-05,10.027,10.027,9.4434,9.835,44838,0
2009-11-06,9.835,10.333,9.759,10.16,21490,0
2009-11-09,10.305,10.543,10.036,10.543,9121,0
2009-11-10,10.495,10.561,10.056,10.113,11496,0
2009-11-11,10.265,10.476,10.265,10.446,5623,0
2009-11-12,10.39,10.466,10.009,10.009,12394,0
2009-11-13,10.085,10.446,10.056,10.361,6811,0
2009-11-16,10.446,10.897,10.343,10.657,10123,0
2009-11-17,10.62,10.62,10.056,10.275,13827,0
2009-11-18,10.113,10.216,10.056,10.169,4599,0
2009-11-19,10.103,10.152,9.845,9.845,10857,0
2009-11-20,9.779,10.046,9.693,9.96,20601,0
2009-11-23,10.017,10.169,9.807,10.056,12769,0
2009-11-24,10.056,10.056,9.797,10.017,8990,0
2009-11-25,10.036,10.036,9.855,9.97,4448,0
2009-11-27,9.578,9.797,9.56,9.56,13445,0
2009-11-30,9.587,10.017,9.56,9.624,14235,0
2009-12-01,9.769,9.884,9.55,9.739,42014,0
2009-12-02,9.749,10.017,9.702,9.749,30089,0
2009-12-03,9.797,9.826,9.693,9.702,13748,0
2009-12-04,9.789,9.797,9.605,9.789,15070,0
2009-12-07,9.624,9.797,9.578,9.797,15503,0
2009-12-08,9.711,10.226,9.56,9.807,52193,0
2009-12-09,9.95,10.476,9.596,10.438,69492,0
2009-12-10,10.419,10.515,10.036,10.38,14374,0
2009-12-11,10.39,10.39,10.046,10.095,5513,0
2009-12-14,10.152,10.152,9.95,9.97,18167,0
2009-12-15,10.027,10.085,9.501,9.501,18802,0
2009-12-16,9.654,9.96,9.587,9.874,18712,0
2009-12-17,9.759,10.456,9.624,10.056,33918,0
2009-12-18,10.198,10.515,9.826,10.352,69297,0
2009-12-21,10.41,10.476,10.065,10.122,9542,0
2009-12-22,10.103,10.132,9.892,9.892,10700,0
2009-12-23,10.036,10.265,9.826,10.142,5450,0
2009-12-24,9.874,10.113,9.874,10.027,1068,0
2009-12-28,9.98,10.419,9.835,10.208,17727,0
2009-12-29,9.901,10.169,9.797,9.874,19036,0
2009-12-30,9.874,9.99,9.702,9.96,20639,0
2009-12-31,9.97,10.226,9.797,9.845,15176,0
2010-01-04,9.99,10.132,9.73,10.132,11848,0
2010-01-05,10.132,10.132,9.663,9.683,11403,0
2010-01-06,9.874,9.98,9.578,9.624,12886,0
2010-01-07,9.624,9.94,9.624,9.663,13169,0
2010-01-08,9.663,9.789,9.56,9.624,20783,0
2010-01-11,9.702,10.132,9.578,10.036,33326,0
2010-01-12,9.91,10.456,9.91,10.056,22062,0
2010-01-13,10.285,10.285,9.702,9.739,18536,0
2010-01-14,9.749,10.142,9.739,9.807,11800,0
2010-01-15,9.98,10.216,9.759,9.797,16884,0
2010-01-19,10,10.179,9.817,10.179,12838,0
2010-01-20,10.036,10.179,9.807,9.855,11062,0
2010-01-21,9.98,10,9.605,9.605,26656,0
2010-01-22,9.749,10.095,9.624,9.769,14473,0
2010-01-25,9.769,10.152,9.769,10.113,19610,0
2010-01-26,10.095,10.113,9.654,9.654,13368,0
2010-01-27,9.654,9.99,9.654,9.98,7904,0
2010-01-28,10.495,10.495,9.779,9.855,24640,0
2010-01-29,9.93,10.179,9.654,9.654,20664,0
2010-02-01,9.702,9.864,9.614,9.654,13467,0
2010-02-02,9.663,9.874,9.605,9.605,12052,0
2010-02-03,9.693,9.769,9.568,9.568,12301,0
2010-02-04,9.4722,9.4722,9.319,9.3482,24674,0
2010-02-05,9.3482,9.596,9.3093,9.55,15135,0
2010-02-08,9.4907,9.702,9.3482,9.3482,24806,0
2010-02-09,9.53,9.683,9.3679,9.644,9155,0
2010-02-10,9.56,9.614,9.3679,9.614,15464,0
2010-02-11,9.56,10.095,9.56,10.095,8888,0
2010-02-12,9.97,10.132,9.845,10.132,13847,0
2010-02-16,10.132,10.132,9.95,10.132,8639,0
2010-02-17,10.198,10.419,10.152,10.4,8730,0
2010-02-18,10.41,10.41,9.769,9.94,23810,0
2010-02-19,9.94,10.113,9.884,10.065,20225,0
2010-02-22,10.132,10.226,10.027,10.226,6222,0
2010-02-23,10.169,10.371,10.169,10.226,7788,0
2010-02-24,10.275,10.525,10.179,10.515,14404,0
2010-02-25,10.352,10.515,10.324,10.429,8072,0
2010-02-26,10.495,10.515,10.085,10.245,12478,0
2010-03-01,10.132,10.315,10.036,10.315,25917,0
2010-03-02,10.371,10.543,10.352,10.485,12931,0
2010-03-03,10.485,10.963,10.41,10.907,22043,0
2010-03-04,10.973,10.993,10.944,10.993,7172,0
2010-03-05,11.031,11.603,10.8,11.471,33390,0
2010-03-08,11.548,11.899,11.471,11.834,17321,0
2010-03-09,11.738,11.976,11.623,11.968,6907,0
2010-03-10,11.928,12.223,11.766,12.064,7178,0
2010-03-11,11.968,12.263,11.968,12.064,9222,0
2010-03-12,12.073,12.159,11.805,11.899,8934,0
2010-03-15,11.88,11.88,11.49,11.709,12342,0
2010-03-16,11.88,11.88,11.603,11.699,7656,0
2010-03-17,11.758,11.853,11.748,11.748,6103,0
2010-03-18,11.679,11.843,11.519,11.556,12413,0
2010-03-19,11.565,12.263,11.565,12.253,62615,0
2010-03-22,11.918,12.426,11.738,12.426,12764,0
2010-03-23,12.483,13.247,11.67,13.067,21126,0
2010-03-24,13.049,13.345,12.951,12.961,9608,0
2010-03-25,12.951,13.383,12.913,12.971,10579,0
2010-03-26,12.923,13.057,12.409,12.539,6949,0
2010-03-29,12.519,12.942,12.331,12.492,7422,0
2010-03-30,12.549,12.981,12.549,12.714,13793,0
2010-03-31,12.529,12.626,11.948,11.948,43556,0
2010-04-01,12.006,12.351,11.786,11.861,6446,0
2010-04-05,11.843,12.331,11.843,12.111,4774,0
2010-04-06,11.996,12.607,11.853,12.399,14863,0
2010-04-07,12.321,12.903,12.321,12.724,20579,0
2010-04-08,12.626,12.762,12.519,12.646,13176,0
2010-04-09,12.684,12.782,12.588,12.782,8115,0
2010-04-12,12.714,12.782,12.558,12.568,3373,0
2010-04-13,12.529,12.714,12.39,12.714,8730,0
2010-04-14,12.808,12.894,12.684,12.894,8377,0
2010-04-15,12.808,13.133,12.808,13.104,7723,0
2010-04-16,13.16,13.306,12.782,12.782,14083,0
2010-04-19,12.782,13.01,12.782,12.981,9404,0
2010-04-20,13.087,13.087,12.808,12.971,3908,0
2010-04-21,12.79,13.03,12.79,13.03,2419,0
2010-04-22,13.591,13.591,12.951,13.209,18202,0
2010-04-23,13.286,13.401,13.199,13.383,7357,0
2010-04-26,13.401,13.621,13.401,13.497,8341,0
2010-04-27,13.401,13.524,13.02,13.189,10237,0
2010-04-28,13.077,13.218,13.03,13.087,3976,0
2010-04-29,13.049,13.754,12.942,13.706,13809,0
2010-04-30,13.43,13.459,13.218,13.325,11239,0
2010-05-03,13.364,13.621,13.124,13.591,7976,0
2010-05-04,13.374,13.41,12.742,12.913,12610,0
2010-05-05,12.835,13.001,12.558,12.675,11226,0
2010-05-06,12.607,13.468,11.948,11.948,23473,0
2010-05-07,12.083,13.85,11.51,11.758,17054,0
2010-05-10,13.133,13.142,12.656,13.04,18808,0
2010-05-11,12.844,13.524,12.772,13.497,13669,0
2010-05-12,14.023,14.185,13.256,14.185,35345,0
2010-05-13,14.088,14.214,13.478,14.078,13710,0
2010-05-14,13.591,13.591,13.41,13.42,3165,0
2010-05-17,13.571,13.571,13.133,13.227,6264,0
2010-05-18,13.487,13.591,13.142,13.449,11353,0
2010-05-19,13.43,13.487,13.096,13.114,8396,0
2010-05-20,12.825,13.133,12.204,12.321,13314,0
2010-05-21,12.167,12.301,11.948,12.016,20254,0
2010-05-24,12.426,12.519,12.111,12.111,10622,0
2010-05-25,11.786,12.111,11.689,11.834,9117,0
2010-05-26,11.976,12.942,11.805,11.805,9823,0
2010-05-27,12.204,13.383,11.928,12.844,11624,0
2010-05-28,12.772,13.237,12.436,12.981,13245,0
2010-06-01,12.51,12.913,11.958,11.958,13908,0
2010-06-02,11.843,12.684,11.843,12.465,8796,0
2010-06-03,12.301,12.704,12.223,12.223,6592,0
2010-06-04,11.861,12.263,11.278,11.278,17287,0
2010-06-07,11.384,11.574,10.62,10.733,19627,0
2010-06-08,10.83,10.944,10.657,10.781,10471,0
2010-06-09,10.944,10.983,10.515,10.59,13421,0
2010-06-10,10.771,10.859,10.39,10.84,18619,0
2010-06-11,10.648,10.954,10.495,10.954,11636,0
2010-06-14,11.012,11.212,10.859,10.993,7475,0
2010-06-15,11.039,11.039,10.534,10.963,16339,0
2010-06-16,10.81,10.935,10.715,10.82,2997,0
2010-06-17,10.83,11.125,10.657,11.059,10978,0
2010-06-18,11.145,11.145,10.944,11.125,33137,0
2010-06-21,11.232,11.232,10.706,10.724,12986,0
2010-06-22,10.83,11.203,10.8,10.8,7560,0
2010-06-23,10.752,11.164,10.752,11.164,6401,0
2010-06-24,11.049,11.125,10.84,10.887,6336,0
2010-06-25,10.993,10.993,10.419,10.446,93932,0
2010-06-28,10.61,11.374,10.515,11.077,20702,0
2010-06-29,10.944,11.184,10.917,10.954,20317,0
2010-06-30,10.944,10.944,10.142,10.142,11914,0
2010-07-01,10.226,10.226,9.96,10.017,20030,0
2010-07-02,10.132,10.132,9.845,9.91,11235,0
2010-07-06,10.103,10.103,9.845,9.845,13944,0
2010-07-07,9.92,10.085,9.73,10.065,24453,0
2010-07-08,10.132,10.275,10.056,10.275,24950,0
2010-07-09,10.285,10.667,10.075,10.657,8125,0
2010-07-12,10.648,11.086,10.419,10.419,10281,0
2010-07-13,10.638,11.278,10.39,11.241,29106,0
2010-07-14,11.174,11.174,10.8,11.039,16970,0
2010-07-15,11.021,11.021,10.571,10.706,10386,0
2010-07-16,10.667,10.667,10.046,10.046,37544,0
2010-07-19,10.169,10.887,10.152,10.81,9992,0
2010-07-20,10.638,10.944,10.466,10.657,7766,0
2010-07-21,10.761,10.887,10.295,10.361,7400,0
2010-07-22,11.174,11.174,10.581,10.859,19093,0
2010-07-23,10.81,10.935,10.515,10.935,9335,0
2010-07-26,11.086,11.203,10.791,11.193,16806,0
2010-07-27,11.25,11.345,11.077,11.278,17010,0
2010-07-28,11.203,11.354,11.077,11.174,7159,0
2010-07-29,10.6,11.039,10.6,11.039,1776,0
2010-07-30,10.897,11.432,10.897,11.317,3022,0
2010-08-02,11.471,11.48,11.164,11.48,12073,0
2010-08-03,11.354,11.412,11.26,11.298,3469,0
2010-08-04,11.412,11.451,11.086,11.451,5404,0
2010-08-05,11.335,11.364,11.155,11.203,4061,0
2010-08-06,11.077,11.232,10.917,11.155,3846,0
2010-08-09,11.327,11.327,10.973,11.298,4606,0
2010-08-10,11.125,11.432,11.002,11.288,30528,0
2010-08-11,11.039,11.26,10.4,10.485,27502,0
2010-08-12,10.333,10.629,10.333,10.352,10661,0
2010-08-13,10.315,10.629,10.085,10.085,11075,0
2010-08-16,10.056,10.16,9.845,10,16079,0
2010-08-17,10.132,10.132,9.892,9.92,17578,0
2010-08-18,9.797,9.94,9.605,9.654,13980,0
2010-08-19,9.673,9.759,9.56,9.56,26304,0
2010-08-20,9.56,9.654,9.4242,9.596,18303,0
2010-08-23,9.683,9.702,9.3679,9.396,9105,0
2010-08-24,9.4334,9.51,9.3679,9.3679,7890,0
2010-08-25,9.3873,9.53,9.319,9.4907,17271,0
2010-08-26,9.3873,9.3873,9.1284,9.1469,14875,0
2010-08-27,9.2627,9.654,9.1762,9.605,6732,0
2010-08-30,9.56,9.855,9.3873,9.634,23805,0
2010-08-31,9.3873,9.93,9.3873,9.587,4746,0
2010-09-01,9.779,9.779,9.4722,9.721,12299,0
2010-09-02,9.721,9.864,9.568,9.855,4576,0
2010-09-03,10.017,10.103,9.663,10.103,6136,0
2010-09-07,10.189,10.189,9.94,9.94,6313,0
2010-09-08,9.845,10.275,9.807,9.93,6656,0
2010-09-09,9.845,9.855,9.807,9.807,1666,0
2010-09-10,9.749,9.845,9.721,9.721,4221,0
2010-09-13,9.779,10.142,9.654,9.97,13833,0
2010-09-14,9.901,10.009,9.56,9.864,9687,0
2010-09-15,9.721,10.009,9.624,9.769,6739,0
2010-09-16,9.73,9.845,9.624,9.693,8211,0
2010-09-17,9.749,9.874,9.4907,9.826,94489,0
2010-09-20,9.884,10.505,9.884,10.505,15232,0
2010-09-21,10.466,10.505,10.036,10.235,14767,0
2010-09-22,10.16,10.429,10.095,10.189,5667,0
2010-09-23,10.046,10.265,10,10,9770,0
2010-09-24,10.056,10.056,9.004,9.624,73801,0
2010-09-27,9.654,9.654,9.3383,9.51,46645,0
2010-09-28,9.4907,9.56,9.4152,9.4633,51669,0
2010-09-29,9.4152,9.54,9.4152,9.54,35445,0
2010-09-30,9.54,9.54,9.358,9.4807,36726,0
2010-10-01,9.54,9.56,9.4434,9.56,9596,0
2010-10-04,9.56,9.56,9.3679,9.54,20276,0
2010-10-05,9.56,10.027,9.4633,9.93,40797,0
2010-10-06,9.826,9.826,9.3482,9.52,21537,0
2010-10-07,9.614,9.683,9.396,9.673,18127,0
2010-10-08,9.614,9.614,9.358,9.51,53896,0
2010-10-11,9.4722,9.51,9.3288,9.4633,13241,0
2010-10-12,9.319,9.55,9.2802,9.54,27914,0
2010-10-13,9.56,9.92,9.4722,9.92,14017,0
2010-10-14,9.94,9.94,9.3288,9.4633,14391,0
2010-10-15,9.711,9.711,9.319,9.693,21368,0
2010-10-18,9.73,9.884,9.634,9.884,12201,0
2010-10-19,9.711,9.769,9.693,9.749,12696,0
2010-10-20,9.797,9.797,9.644,9.663,5780,0
2010-10-21,9.683,9.683,9.51,9.56,11890,0
2010-10-22,9.578,9.673,9.56,9.605,13351,0
2010-10-25,9.721,9.797,9.319,9.55,28344,0
2010-10-26,9.605,9.654,9.4534,9.614,9407,0
2010-10-27,9.56,9.654,9.4633,9.56,8862,0
2010-10-28,9.749,9.749,9.56,9.624,9449,0
2010-10-29,9.614,9.73,9.55,9.596,3881,0
2010-11-01,9.634,9.634,9.4334,9.56,13077,0
2010-11-02,9.634,9.634,9.51,9.596,15059,0
2010-11-03,9.634,9.644,9.51,9.568,11693,0
2010-11-04,9.654,9.673,9.54,9.624,20022,0
2010-11-05,9.683,9.845,9.634,9.779,13706,0
2010-11-08,9.4907,9.587,9.3383,9.4242,23532,0
2010-11-09,9.4242,9.51,9.4152,9.4722,7783,0
2010-11-10,9.4633,9.54,9.3679,9.4722,9971,0
2010-11-11,9.3679,9.56,9.3679,9.4633,9982,0
2010-11-12,9.358,9.501,9.358,9.4152,8434,0
2010-11-15,9.4633,9.52,9.396,9.501,17625,0
2010-11-16,9.4633,9.4633,9.2339,9.2897,10617,0
2010-11-17,9.3679,9.3679,9.2528,9.2996,2120,0
2010-11-18,9.3774,9.3774,9.1762,9.1762,10428,0
2010-11-19,9.1858,9.1858,9.0516,9.0804,26814,0
2010-11-22,9.023,9.023,8.6025,8.7266,11645,0
2010-11-23,8.6121,8.6408,8.1247,8.1342,25590,0
2010-11-24,8.1247,8.6311,7.7423,7.8379,55695,0
2010-11-26,7.8379,7.8379,7.7423,7.7423,3159,0
2010-11-29,7.7423,7.7519,7.4363,7.4939,31789,0
2010-11-30,7.4268,7.4268,6.9967,7.102,32640,0
2010-12-01,7.2453,7.5414,7.2453,7.4746,33993,0
2010-12-02,7.4651,7.5318,7.293,7.4363,15449,0
2010-12-03,7.4077,7.5511,7.4077,7.5224,6641,0
2010-12-06,7.4746,7.5511,7.4077,7.5511,13224,0
2010-12-07,7.5511,7.5511,7.1783,7.2164,73870,0
2010-12-08,7.207,7.3026,7.1687,7.2547,13311,0
2010-12-09,7.293,7.5033,7.1879,7.3313,24903,0
2010-12-10,7.293,7.4843,7.293,7.4746,8575,0
2010-12-13,7.4557,7.4557,7.3123,7.3504,18599,0
2010-12-14,7.3982,7.4459,7.1975,7.2357,14084,0
2010-12-15,7.1879,7.2642,7.1687,7.1975,23977,0
2010-12-16,7.1879,7.3026,7.1208,7.2834,13725,0
2010-12-17,6.4422,6.4422,5.649,5.8498,346139,0
2010-12-20,5.84,5.8785,5.6968,5.716,124011,0
2010-12-21,5.7924,6.4041,5.716,6.1269,60443,0
2010-12-22,6.2128,6.7198,5.8974,6.0981,79154,0
2010-12-23,6.0793,6.0885,5.8688,5.9261,83480,0
2010-12-27,5.8974,6.1653,5.8974,6.0026,94691,0
2010-12-28,6.0312,6.0981,5.9741,6.0505,18105,0
2010-12-29,6.0125,6.108,6.0125,6.041,20253,0
2010-12-30,6.0598,6.0981,5.9261,6.041,65381,0
2010-12-31,5.9454,6.2608,5.9454,6.1841,41496,0
2011-01-03,6.2226,6.318,6.0885,6.2705,47737,0
2011-01-04,6.2893,6.2893,6.0793,6.2608,42458,0
2011-01-05,6.2321,6.3466,6.2035,6.2511,54442,0
2011-01-06,6.2511,6.2511,5.9741,6.0505,52543,0
2011-01-07,6.0215,6.0215,5.716,5.8498,100764,0
2011-01-10,5.8307,5.9356,5.7733,5.888,14978,0
2011-01-11,5.84,6.0215,5.84,5.9454,19269,0
2011-01-12,6.0026,6.0598,5.9454,6.0026,36843,0
2011-01-13,5.9741,5.9929,5.9454,5.9741,23842,0
2011-01-14,5.9356,6.0026,5.9356,5.9837,12819,0
2011-01-18,5.9741,6.0026,5.9454,6.0026,14256,0
2011-01-19,5.9741,5.9741,5.7445,5.7445,39868,0
2011-01-20,5.7445,5.7829,5.6874,5.7445,20511,0
2011-01-21,5.716,5.7542,5.63,5.649,35339,0
2011-01-24,5.6392,5.8114,5.6392,5.7542,32788,0
2011-01-25,5.6968,5.8114,5.6968,5.7924,15048,0
2011-01-26,5.7924,5.8211,5.7733,5.8211,6685,0
2011-01-27,5.7829,5.8114,5.6874,5.6968,13094,0
2011-01-28,5.6874,5.7061,5.4866,5.4962,59203,0
2011-01-31,5.5343,5.6874,5.4101,5.5437,33083,0
2011-02-01,5.5917,5.5917,5.2855,5.391,62040,0
2011-02-02,5.3527,5.5249,5.3527,5.4579,19922,0
2011-02-03,5.4482,5.5437,5.4482,5.5056,17274,0
2011-02-04,5.5249,5.6874,5.324,5.3336,31552,0
2011-02-07,5.324,5.4962,5.2569,5.4579,14405,0
2011-02-08,5.4673,5.4673,5.2855,5.4003,32754,0
2011-02-09,5.3527,5.391,5.3144,5.391,32097,0
2011-02-10,5.3336,5.4768,5.324,5.3527,13770,0
2011-02-11,5.3144,5.4003,5.3144,5.4003,6538,0
2011-02-14,5.3813,5.4579,5.2092,5.2569,30391,0
2011-02-15,5.2189,5.2569,5.1902,5.2092,18900,0
2011-02-16,5.1998,5.1998,5.0469,5.1423,45843,0
2011-02-18,5.2284,5.2477,5.1902,5.2189,14611,0
2011-02-22,5.1712,5.2189,5.1616,5.1616,18961,0
2011-02-23,5.1616,5.1806,5.0181,5.0563,21897,0
2011-02-24,5.0469,5.1519,4.9419,5.1423,16183,0
2011-02-25,5.1233,5.1712,5.0181,5.1329,19789,0
2011-02-28,5.2381,5.2381,5.0947,5.1616,12414,0
2011-03-01,5.1616,5.1712,4.8844,4.9226,25355,0
2011-03-02,4.9894,4.9989,4.9226,4.9607,6298,0
2011-03-03,4.9894,5.1519,4.9894,5.1233,16411,0
2011-03-04,5.085,5.1519,4.9321,4.9321,6656,0
2011-03-07,5.0374,5.0374,4.7792,4.7792,33178,0
2011-03-08,4.7792,4.8077,4.5977,4.6072,55507,0
2011-03-09,4.5404,4.7122,4.5404,4.6454,24746,0
2011-03-10,4.5977,4.6548,4.4924,4.4924,55518,0
2011-03-11,4.502,4.5784,4.502,4.5404,14892,0
2011-03-14,4.5404,4.7122,4.5404,4.5497,20821,0
2011-03-15,4.6263,4.8364,4.5404,4.5977,47648,0
2011-03-16,4.674,4.7792,4.5879,4.5977,40697,0
2011-03-17,4.6932,4.6932,4.4542,4.4924,27828,0
2011-03-18,4.502,4.6359,4.3204,4.4924,47853,0
2011-03-21,4.5592,4.7313,4.502,4.7122,21633,0
2011-03-22,4.6932,4.7792,4.6932,4.6932,14721,0
2011-03-23,4.7408,4.7408,4.6548,4.6837,12245,0
2011-03-24,4.7408,4.8364,4.7219,4.827,10526,0
2011-03-25,4.7888,4.8364,4.7601,4.7792,16431,0
2011-03-28,4.8364,5.1616,4.8364,4.9989,19142,0
2011-03-29,5.0276,5.1043,4.7219,4.7313,34452,0
2011-03-30,4.7888,4.8557,4.7507,4.7696,22099,0
2011-03-31,4.7507,4.8364,4.7408,4.7696,20464,0
2011-04-01,4.9512,4.9512,4.7408,4.827,15339,0
2011-04-04,4.8364,4.98,4.8364,4.8557,11948,0
2011-04-05,4.7984,4.9033,4.7888,4.8175,13908,0
2011-04-06,4.8175,4.98,4.8175,4.8462,62918,0
2011-04-07,4.8557,4.894,4.7888,4.7888,21546,0
2011-04-08,4.8462,4.9321,4.7792,4.827,57174,0
2011-04-11,4.8077,4.8557,4.7313,4.7313,13295,0
2011-04-12,4.7219,4.7696,4.6263,4.6359,22539,0
2011-04-13,4.6454,4.7219,4.5784,4.5784,18158,0
2011-04-14,4.5592,4.6837,4.5404,4.5784,60926,0
2011-04-15,4.9226,4.9607,4.5497,4.6454,20442,0
2011-04-18,4.6454,4.7122,4.416,4.4256,52176,0
2011-04-19,4.435,4.5404,4.1866,4.2535,30340,0
2011-04-20,4.2535,4.5879,4.2535,4.5306,41952,0
2011-04-21,4.5306,4.5784,4.4447,4.5784,11561,0
2011-04-25,4.5879,4.5879,4.3969,4.416,19319,0
2011-04-26,4.435,4.435,4.2535,4.2535,35220,0
2011-04-27,4.3393,4.3777,4.2438,4.2918,17523,0
2011-04-28,4.2726,4.2918,4.2248,4.282,8113,0
2011-04-29,4.2535,4.2918,4.2151,4.282,15448,0
2011-05-02,4.2248,4.2918,4.1387,4.1387,41193,0
2011-05-03,4.1483,4.2726,4.1102,4.1196,18291,0
2011-05-04,4.1962,4.1962,4.0527,4.0527,28095,0
2011-05-05,4.1007,4.1866,4.0622,4.1581,42912,0
2011-05-06,4.1768,4.5879,4.1196,4.4063,81736,0
2011-05-09,4.4256,4.6548,4.3393,4.5211,27534,0
2011-05-10,4.6359,4.6359,4.4447,4.6164,22455,0
2011-05-11,4.5879,4.6548,4.4637,4.5114,42231,0
2011-05-12,4.502,4.5592,4.4447,4.5114,35458,0
2011-05-13,4.4542,4.674,4.3585,4.4733,40048,0
2011-05-16,4.4733,4.4924,4.3107,4.3107,17643,0
2011-05-17,4.3107,4.3107,4.1007,4.2057,17976,0
2011-05-18,4.1962,4.3585,4.0622,4.1962,18192,0
2011-05-19,4.1768,4.2248,4.1102,4.1102,29312,0
2011-05-20,4.0813,4.1387,4.0718,4.0718,17067,0
2011-05-23,4.1007,4.1007,4.0239,4.0239,13632,0
2011-05-24,4.0527,4.0527,4.0145,4.0336,17410,0
2011-05-25,4.0145,4.0433,3.9381,3.9476,9667,0
2011-05-26,3.9476,3.9763,3.9187,3.9573,25663,0
2011-05-27,3.9858,4.0336,3.7755,3.8617,66296,0
2011-05-31,3.8617,4.0239,3.8232,4.0145,71590,0
2011-06-01,3.9573,3.9573,3.7947,3.7947,51857,0
2011-06-02,3.8425,3.8999,3.7755,3.8137,29751,0
2011-06-03,3.785,3.8137,3.7755,3.7755,23031,0
2011-06-06,3.7755,3.7947,3.5463,3.5463,39081,0
2011-06-07,3.6321,3.7947,3.5078,3.5176,27535,0
2011-06-08,3.4981,3.5844,3.3454,3.3836,40596,0
2011-06-09,3.422,3.422,3.2498,3.3262,71504,0
2011-06-10,3.336,3.336,3.2212,3.2212,38520,0
2011-06-13,3.2404,3.288,3.2212,3.2306,32664,0
2011-06-14,3.2498,3.3454,3.2212,3.2498,45866,0
2011-06-15,3.2212,3.7182,3.2212,3.2691,52591,0
2011-06-16,3.4028,3.6802,3.4028,3.4603,30269,0
2011-06-17,3.4792,3.7182,3.4792,3.5176,51191,0
2011-06-20,3.5365,3.6894,3.4409,3.4981,26648,0
2011-06-21,3.5365,3.6608,3.5176,3.6035,18613,0
2011-06-22,3.5652,3.6226,3.4603,3.4889,34270,0
2011-06-23,3.4315,3.8711,3.4028,3.785,90456,0
2011-06-24,3.8137,4.2535,3.785,4.0336,1072860,0
2011-06-27,4.0433,4.1866,3.7275,3.9187,109999,0
2011-06-28,3.8902,3.9187,3.785,3.8425,23394,0
2011-06-29,3.9187,3.9954,3.8425,3.9954,29395,0
2011-06-30,4.0527,4.1293,4.0145,4.0718,12045,0
2011-07-01,4.1768,4.5404,4.1102,4.3204,59109,0
2011-07-05,4.3969,4.3969,4.1102,4.1387,32590,0
2011-07-06,4.2535,4.2535,3.9573,4.0239,27350,0
2011-07-07,4.091,4.091,3.8711,3.8999,39919,0
2011-07-08,3.9187,3.9381,3.7755,3.8044,26972,0
2011-07-11,3.8232,3.9094,3.6321,3.8519,39912,0
2011-07-12,3.9381,4.3013,3.9286,4.0051,12960,0
2011-07-13,4.1581,4.2343,3.9763,3.9763,10166,0
2011-07-14,4.2057,4.2918,4.0336,4.0336,48083,0
2011-07-15,4.1102,4.2248,4.1102,4.1962,17013,0
2011-07-18,4.2726,4.2726,3.8044,3.8999,53494,0
2011-07-19,3.9667,4.0051,3.8617,3.8806,13675,0
2011-07-20,3.9187,3.9187,3.8232,3.8232,9625,0
2011-07-21,3.9381,4.1962,3.7375,3.9858,33912,0
2011-07-22,3.9858,4.0145,3.8425,3.9667,11310,0
2011-07-25,3.9954,4.0718,3.8331,4.0239,9249,0
2011-07-26,4.0527,4.091,3.9667,4.0527,13286,0
2011-07-27,4.0622,4.1102,3.9476,4.091,8512,0
2011-07-28,4.0813,4.2438,4.0813,4.2343,11417,0
2011-07-29,4.0813,4.2535,4.0813,4.1581,4861,0
2011-08-01,4.0622,4.2918,4.0622,4.2535,9478,0
2011-08-02,4.2726,4.3013,4.1866,4.3013,7081,0
2011-08-03,4.2248,4.282,4.0718,4.2535,4772,0
2011-08-04,4.2343,4.2535,4.2057,4.2151,5585,0
2011-08-05,4.2057,4.2057,4.1483,4.1866,21949,0
2011-08-08,4.1293,4.1866,3.8331,3.9187,39241,0
2011-08-09,3.8902,3.9954,3.8425,3.9094,9104,0
2011-08-10,3.8617,3.8617,3.8044,3.8137,8599,0
2011-08-11,3.8137,3.9187,3.8137,3.8137,5544,0
2011-08-12,3.8711,3.8806,3.7375,3.7375,2090,0
2011-08-15,3.8902,3.8902,3.7468,3.7563,944,0
2011-08-16,3.7468,3.9094,3.4792,3.7661,35391,0
2011-08-17,3.7755,3.785,3.7755,3.7755,1410,0
2011-08-18,3.8137,3.8137,3.7182,3.7375,8045,0
2011-08-19,3.699,3.7275,3.6131,3.6321,4248,0
2011-08-22,3.5365,3.6608,3.5365,3.6321,1328,0
2011-08-23,3.5176,3.699,3.5078,3.5844,32886,0
2011-08-24,3.6321,3.7755,3.5844,3.6608,9516,0
2011-08-25,3.7375,3.7375,3.5939,3.6894,36074,0
2011-08-26,3.6321,3.6802,3.5844,3.6418,24558,0
2011-08-29,3.5844,3.9286,3.5844,3.8044,23368,0
2011-08-30,3.6514,3.8617,3.6418,3.7275,8892,0
2011-08-31,3.8232,3.9858,3.7468,3.8902,3348,0
2011-09-01,3.8044,4.0433,3.7755,3.9954,7073,0
2011-09-02,3.8999,3.8999,3.7468,3.8232,1747,0
2011-09-06,3.7755,3.8999,3.7755,3.8711,1885,0
2011-09-07,3.9476,3.9667,3.7947,3.9094,13495,0
2011-09-08,3.9187,3.9187,3.7755,3.7755,7149,0
2011-09-09,3.8425,3.8425,3.8137,3.8232,1258,0
2011-09-12,3.7182,3.7468,3.6802,3.7468,6317,0
2011-09-13,3.6802,3.7563,3.6802,3.699,2302,0
2011-09-14,3.7182,3.8137,3.5939,3.8044,18414,0
2011-09-15,3.7275,3.8232,3.6514,3.7755,12537,0
2011-09-16,3.8044,3.8232,3.6321,3.6514,14757,0
2011-09-19,3.5939,3.6703,3.5365,3.5365,1149,0
2011-09-20,3.5365,3.5749,3.4889,3.5271,6011,0
2011-09-21,3.5463,3.6131,3.4981,3.5652,3662,0
2011-09-22,3.4507,3.4603,2.9726,3.3262,17982,0
2011-09-23,3.1734,3.4507,3.1637,3.4409,9764,0
2011-09-26,3.4792,3.5365,3.374,3.374,3512,0
2011-09-27,3.5365,3.5652,3.4315,3.5078,7480,0
2011-09-28,3.5078,3.5652,3.5078,3.5652,4710,0
2011-09-29,3.5749,3.5749,3.4028,3.4122,3138,0
2011-09-30,3.4409,3.4889,3.3454,3.4889,2616,0
2011-10-03,3.422,3.422,3.2498,3.2593,13784,0
2011-10-04,3.1545,3.2977,2.9059,3.202,9603,0
2011-10-05,3.2498,3.5749,3.2498,3.4409,2404,0
2011-10-06,3.4889,3.7661,3.4409,3.5939,3419,0
2011-10-10,3.4603,3.6321,3.4603,3.6321,2435,0
2011-10-11,3.5365,3.5365,3.4603,3.4889,954,0
2011-10-12,3.5844,3.6703,3.5844,3.6703,3537,0
2011-10-13,3.4889,3.5176,3.355,3.5176,3034,0
2011-10-14,3.5844,3.5844,3.4315,3.5078,2931,0
2011-10-17,3.4695,3.4695,3.336,3.4507,13303,0
2011-10-18,3.4507,3.4889,3.2977,3.4695,11088,0
2011-10-19,3.3932,3.4792,3.3932,3.4695,1206,0
2011-10-20,3.4792,3.6802,3.4695,3.4695,22773,0
2011-10-21,3.5939,3.6418,3.4889,3.6035,5631,0
2011-10-24,3.5078,3.5463,3.4981,3.5365,2815,0
2011-10-25,3.5365,3.5365,3.4409,3.4889,2747,0
2011-10-26,3.5176,3.5365,3.5176,3.5365,1087,0
2011-10-27,3.5844,3.7275,3.5844,3.7275,6827,0
2011-10-28,3.7275,3.7755,3.7275,3.7275,3870,0
2011-10-31,3.6802,3.8232,3.5176,3.7375,10208,0
2011-11-01,3.7275,3.7468,3.6802,3.7182,5166,0
2011-11-02,3.7275,3.8137,3.6802,3.7375,8998,0
2011-11-03,3.8044,3.8044,3.6035,3.6802,2512,0
2011-11-04,3.6035,3.7275,3.6035,3.6321,7744,0
2011-11-07,3.6321,3.6514,3.6321,3.6514,1663,0
2011-11-08,3.6418,3.7275,3.6226,3.7275,2353,0
2011-11-09,3.699,3.699,3.5844,3.5844,11383,0
2011-11-10,3.6131,3.6131,3.3932,3.3932,16046,0
2011-11-11,3.422,3.5559,3.422,3.5176,5026,0
2011-11-14,3.4889,3.5749,3.3932,3.5749,4707,0
2011-11-15,3.4122,3.5749,3.4028,3.4889,5155,0
2011-11-16,3.4792,3.5749,3.4315,3.5271,4078,0
2011-11-17,3.5271,3.5271,3.4409,3.4792,3766,0
2011-11-18,3.5271,3.5749,3.4695,3.5365,4611,0
2011-11-21,3.4409,3.4409,3.4028,3.4409,3131,0
2011-11-22,3.4507,3.5365,3.4507,3.5271,4939,0
2011-11-23,3.5271,3.5365,3.5176,3.5176,1571,0
2011-11-25,3.4695,3.5176,3.4603,3.4603,527,0
2011-11-28,3.4889,3.4889,3.4889,3.4889,100,0
2011-11-29,3.4122,3.5078,3.3932,3.3932,7499,0
2011-11-30,3.4889,3.4889,3.3454,3.4889,1946,0
2011-12-01,3.4315,3.4409,3.4315,3.4409,3980,0
2011-12-02,3.3932,3.4122,3.3932,3.4122,1909,0
2011-12-05,3.4695,3.4792,3.3646,3.4507,5971,0
2011-12-06,3.422,3.4792,3.2404,3.4695,30985,0
2011-12-07,3.4028,3.4792,3.374,3.422,5360,0
2011-12-08,3.3454,3.3836,3.3262,3.3262,2772,0
2011-12-09,3.2977,3.4315,3.2977,3.4315,2831,0
2011-12-12,3.336,3.4409,3.3073,3.4409,2458,0
2011-12-13,3.3932,3.4409,3.3168,3.3932,2830,0
2011-12-14,3.4409,3.4409,3.3073,3.3932,2343,0
2011-12-15,3.3932,3.3932,3.3262,3.3836,2826,0
2011-12-16,3.3073,3.3932,3.3073,3.3932,2365,0
2011-12-19,3.3836,3.3932,3.1445,3.288,10027,0
2011-12-20,3.355,3.3646,3.3168,3.3646,18576,0
2011-12-21,3.2498,3.336,3.1637,3.183,13401,0
2011-12-22,3.0588,3.2498,3.0588,3.2404,8852,0
2011-12-23,3.1637,3.2498,3.1545,3.2212,8568,0
2011-12-27,3.1637,3.1637,3.0682,3.0682,17400,0
2011-12-28,3.0302,3.0588,2.9438,2.9821,11697,0
2011-12-29,3.0015,3.0394,2.8771,3.0015,25982,0
2011-12-30,2.9918,3.0682,2.9633,3.0588,15431,0
2012-01-03,3.116,3.2117,3.0874,3.1063,3611,0
2012-01-04,3.0971,3.2404,3.0588,3.0588,4918,0
2012-01-05,3.0874,3.183,3.0777,3.183,4500,0
2012-01-06,3.1445,3.202,3.0588,3.183,12974,0
2012-01-09,3.2306,3.2404,3.1637,3.2306,3977,0
2012-01-10,3.2977,3.2977,3.202,3.2977,6808,0
2012-01-11,3.2691,3.2977,3.2212,3.2404,1410,0
2012-01-13,3.2498,3.2498,3.1063,3.1063,9626,0
2012-01-17,3.2404,3.3646,3.1545,3.2498,30445,0
2012-01-18,3.3262,3.3836,3.2593,3.336,11773,0
2012-01-19,3.1545,3.3454,3.1545,3.3454,10044,0
2012-01-20,3.3454,3.374,3.336,3.374,1258,0
2012-01-23,3.374,3.4028,3.3454,3.3454,1258,0
2012-01-24,3.3646,3.4028,3.3454,3.3836,2090,0
2012-01-25,3.3646,3.374,3.3646,3.374,415,0
2012-01-26,3.355,3.4315,3.2787,3.4315,3558,0
2012-01-27,3.3932,3.3932,3.3454,3.3932,1095,0
2012-01-30,3.422,3.422,3.422,3.422,730,0
2012-01-31,3.4122,3.422,3.3646,3.422,1615,0
2012-02-01,3.4409,3.5365,3.374,3.5365,9790,0
2012-02-02,3.5365,3.5365,3.4409,3.5365,1925,0
2012-02-03,3.5271,3.5271,3.4603,3.4695,12008,0
2012-02-06,3.4889,3.4889,3.355,3.4695,9661,0
2012-02-07,3.4409,3.4603,3.355,3.4603,415,0
2012-02-08,3.3168,3.4792,3.3168,3.4792,12431,0
2012-02-09,3.5652,3.6226,3.5365,3.6131,4655,0
2012-02-10,3.6514,3.6514,3.4695,3.4695,3664,0
2012-02-13,3.5176,3.6894,3.3454,3.6226,8996,0
2012-02-14,3.6802,3.6802,3.5365,3.5365,3651,0
2012-02-15,3.5365,3.6226,3.3646,3.6131,7227,0
2012-02-16,3.6035,3.6035,3.5271,3.5365,4284,0
2012-02-17,3.5365,4.3107,3.5176,4.1768,31606,0
2012-02-21,4.1962,4.435,4.1293,4.1293,27668,0
2012-02-22,4.1102,4.2918,4.0718,4.0718,7888,0
2012-02-23,4.1196,4.3013,4.0718,4.1483,21220,0
2012-02-24,4.1581,4.1581,4.0813,4.1102,21259,0
2012-02-27,4.091,4.091,3.8902,3.8902,4499,0
2012-02-28,3.9286,4.2631,3.9094,3.9667,7646,0
2012-02-29,3.9667,3.9763,3.8902,3.8902,1692,0
2012-03-01,4.0622,4.1962,3.9187,3.9667,7883,0
2012-03-02,4.1866,4.1866,3.9094,3.9954,37755,0
2012-03-05,3.9667,4.1007,3.8902,4.0239,5104,0
2012-03-06,3.9954,4.0622,3.8519,3.9381,6359,0
2012-03-07,4.1102,4.1196,4.0336,4.0622,9521,0
2012-03-08,4.1581,4.1581,3.9286,4.0622,5128,0
2012-03-09,4.0527,4.1581,4.0145,4.0622,5633,0
2012-03-12,3.9381,4.0813,3.8711,3.8711,9751,0
2012-03-13,4.091,4.091,3.8806,4.0239,6016,0
2012-03-14,3.9476,4.0527,3.8519,3.8999,8996,0
2012-03-15,4.0051,4.0145,3.8519,3.9187,5807,0
2012-03-16,3.9667,3.9858,3.8711,3.9858,6592,0
2012-03-19,3.9763,4.0718,3.9667,4.0336,6107,0
2012-03-20,4.0527,4.0622,3.9667,3.9763,3311,0
2012-03-21,4.0622,4.0622,3.9187,3.9187,7528,0
2012-03-22,3.8331,4.0145,3.8331,3.9381,6905,0
2012-03-23,3.9094,4.0051,3.8232,3.9381,5483,0
2012-03-26,4.0051,4.0051,3.9187,3.9667,1940,0
2012-03-27,3.9858,4.0433,3.8617,3.9763,10062,0
2012-03-28,4.0239,4.0239,3.9763,3.9763,3348,0
2012-03-29,3.9187,3.9573,3.8232,3.9187,6472,0
2012-03-30,3.9187,3.9572,3.8232,3.8232,6089,0
2012-04-02,3.8137,4.0145,3.8137,3.9667,8894,0
2012-04-03,3.9763,4.2726,3.9476,4.1581,20022,0
2012-04-04,4.1102,4.2631,4.1102,4.2438,13466,0
2012-04-05,4.1581,4.3013,4.1387,4.1768,26872,0
2012-04-09,4.2151,4.3013,4.1581,4.1581,16202,0
2012-04-10,4.1483,4.3013,4.0145,4.1581,7463,0
2012-04-11,4.1768,4.1768,4.1581,4.1673,6740,0
2012-04-12,4.1673,4.3492,4.0433,4.3013,12267,0
2012-04-13,4.3013,4.3492,4.3013,4.3492,5863,0
2012-04-16,4.3299,4.3492,4.3299,4.3393,2616,0
2012-04-17,4.3969,4.3969,4.3013,4.3682,2967,0
2012-04-18,4.3969,4.3969,4.3013,4.3585,4707,0
2012-04-19,4.3013,4.3969,4.3013,4.3393,15570,0
2012-04-20,4.3299,4.4063,4.2918,4.4063,3289,0
2012-04-23,4.3492,4.3492,4.3107,4.3299,2038,0
2012-04-24,4.3204,4.4063,4.3204,4.4063,12836,0
2012-04-25,4.4063,4.5404,4.3299,4.3969,6219,0
2012-04-26,4.3393,4.5879,4.3393,4.4063,2720,0
2012-04-27,4.3682,4.3777,4.3492,4.3492,4480,0
2012-04-30,4.1866,4.1866,4.1102,4.1197,810,0
2012-05-01,4.1196,4.3969,4.1196,4.3969,8600,0
2012-05-02,4.3107,4.5784,4.3107,4.3969,4990,0
2012-05-03,4.4256,4.4733,4.4256,4.4542,4655,0
2012-05-04,4.4063,4.4542,4.4063,4.4063,1045,0
2012-05-07,4.4733,4.4733,4.4447,4.4447,2094,0
2012-05-08,4.3874,4.569,4.3874,4.569,2826,0
2012-05-10,4.5404,4.6548,4.5404,4.6548,1089,0
2012-05-11,4.4637,4.6837,4.416,4.502,13085,0
2012-05-14,4.5879,4.6359,4.416,4.416,5735,0
2012-05-15,4.4256,4.4256,4.3107,4.3969,4998,0
2012-05-16,4.5977,4.5977,4.3969,4.3969,1811,0
2012-05-17,4.435,4.4447,4.3969,4.3969,4330,0
2012-05-18,4.3492,4.4063,4.0145,4.3777,10135,0
2012-05-21,4.2918,4.3492,4.1673,4.3492,6412,0
2012-05-22,4.3969,4.416,4.3492,4.3969,1673,0
2012-05-23,4.3585,4.3585,4.3393,4.3492,1679,0
2012-05-24,4.3492,4.4829,4.3492,4.3492,3452,0
2012-05-25,4.4829,4.5114,4.3492,4.3492,6082,0
2012-05-29,4.3107,4.4063,4.2535,4.3969,4928,0
2012-05-30,4.3107,4.3969,4.3107,4.3969,4707,0
2012-05-31,4.4063,4.435,4.3969,4.416,6304,0
2012-06-01,4.3013,4.5784,4.3013,4.3969,5857,0
2012-06-04,4.4637,4.4637,4.3013,4.3969,18030,0
2012-06-05,4.3585,4.416,4.3107,4.3969,7476,0
2012-06-06,4.4256,4.4256,4.091,4.3299,4735,0
2012-06-07,4.2438,4.4447,4.1866,4.3013,3977,0
2012-06-08,4.2151,4.3299,4.0239,4.1196,10533,0
2012-06-11,4.0718,4.282,3.9763,4.0433,8791,0
2012-06-12,4.0622,4.1007,3.9954,4.0527,14257,0
2012-06-13,4.0718,4.1768,4.0433,4.0433,8547,0
2012-06-14,4.0051,4.1102,3.9667,3.9763,4918,0
2012-06-15,4.0527,4.1387,3.9763,4.1387,3635,0
2012-06-18,4.0051,4.0239,3.6321,3.8044,8737,0
2012-06-19,3.8711,3.9187,3.8232,3.8331,9987,0
2012-06-20,3.8044,3.9094,3.8044,3.8617,6932,0
2012-06-22,3.8711,3.8999,3.8331,3.8331,2571,0
2012-06-25,3.8617,3.8617,3.8617,3.8617,527,0
2012-06-26,3.9094,3.9286,3.8999,3.9286,2037,0
2012-06-27,3.9094,4.0051,3.7182,3.8711,10637,0
2012-06-28,3.8806,3.8806,3.8232,3.8331,1890,0
2012-06-29,3.8519,3.8999,3.8425,3.8711,2136,0
2012-07-02,3.8331,4.2918,3.8331,3.9476,7174,0
2012-07-03,3.9672,4.1293,3.9573,4.1225,5355,0
2012-07-05,4.1673,4.1673,4.0145,4.0145,4773,0
2012-07-06,4.1196,4.1768,3.9286,3.9286,8904,0
2012-07-09,4.0239,4.0239,3.5365,3.5365,34039,0
2012-07-10,3.6321,3.9954,3.6321,3.9954,4314,0
2012-07-11,3.9476,3.9573,3.8331,3.8902,4551,0
2012-07-12,3.8331,3.8617,3.8232,3.8232,8538,0
2012-07-13,3.9573,4.0433,3.8711,4.0433,11182,0
2012-07-16,3.9667,3.9667,3.8711,3.8711,1360,0
2012-07-17,3.8711,3.8711,3.8232,3.8232,8055,0
2012-07-18,3.785,4.1117,3.785,4.1102,19889,0
2012-07-19,4.0336,4.2726,3.9187,4.091,6421,0
2012-07-23,4.0527,4.0622,4.0433,4.0622,1360,0
2012-07-24,4.0622,4.0622,4.0622,4.0622,1045,0
2012-07-25,4.1102,4.1102,4.0622,4.0622,3138,0
2012-07-26,4.0622,4.1196,4.0622,4.1196,9547,0
2012-07-27,4.1483,4.282,4.1102,4.2057,2617,0
2012-07-30,4.1768,4.2343,4.1102,4.1962,2072,0
2012-07-31,4.1196,4.1196,4.0527,4.0622,785,0
2012-08-01,4.2057,4.2248,4.1102,4.1866,18729,0
2012-08-02,4.1483,4.1483,4.1483,4.1483,167,0
2012-08-03,4.1483,4.2151,4.1483,4.2151,2216,0
2012-08-06,4.1673,4.2438,4.0813,4.091,1045,0
2012-08-07,3.9858,4.0813,3.9753,4.0145,2211,0
2012-08-08,3.9763,4.1293,3.9763,4.0145,2518,0
2012-08-09,4.0145,4.1102,4.0145,4.1007,3930,0
2012-08-10,4.1102,4.1102,4.1102,4.1102,6328,0
2012-08-13,4.1102,4.1865,4.1102,4.1855,2719,0
2012-08-14,4.1102,4.1118,4.1102,4.1102,2703,0
2012-08-16,4.1102,4.1387,3.9667,4.0336,16476,0
2012-08-17,4.0527,4.0527,4.0527,4.0527,527,0
2012-08-20,4.0336,4.0527,4.0336,4.0527,315,0
2012-08-21,4.0145,4.0146,4.0145,4.0146,733,0
2012-08-22,4.0145,4.0145,4.0051,4.0145,2039,0
2012-08-23,4.091,4.091,4.0622,4.0622,527,0
2012-08-24,3.9858,4.0145,3.9858,4.0145,214,0
2012-08-27,4.0145,4.0622,4.0145,4.0622,7950,0
2012-08-28,4.0622,4.0622,4.0145,4.0145,1964,0
2012-08-29,4.0145,4.0145,4.0145,4.0145,2302,0
2012-08-30,4.0622,4.0622,3.9858,3.9858,4774,0
2012-08-31,4.0622,4.0622,4.0239,4.0239,2296,0
2012-09-04,4.0239,4.2151,4.0193,4.2151,2404,0
2012-09-05,4.1581,4.2726,4.1581,4.1673,3268,0
2012-09-06,4.0813,4.3013,4.0622,4.2248,9943,0
2012-09-07,4.2631,4.4924,4.2631,4.4829,2938,0
2012-09-10,4.4603,4.5306,4.4601,4.4924,3611,0
2012-09-11,4.5404,4.5404,4.4829,4.5404,1258,0
2012-09-12,4.3969,4.4924,4.3492,4.3586,1258,0
2012-09-13,4.4637,4.4637,4.3585,4.3827,7681,0
2012-09-14,4.4447,4.4447,4.3683,4.435,4676,0
2012-09-17,4.4542,4.4542,4.4063,4.4256,5648,0
2012-09-18,4.3969,4.4256,4.3492,4.3585,4758,0
2012-09-19,4.3492,4.4256,4.3492,4.416,1673,0
2012-09-20,4.4063,4.4829,4.4063,4.416,6218,0
2012-09-21,4.4829,4.5404,4.3969,4.5306,9275,0
2012-09-24,4.435,4.4481,4.3969,4.3969,4185,0
2012-09-25,4.3969,4.5784,4.3969,4.5497,14662,0
2012-09-26,4.5404,4.6359,4.416,4.6359,5001,0
2012-09-27,4.5784,4.6837,4.5784,4.6644,5105,0
2012-09-28,4.6644,4.6837,4.3585,4.6548,3662,0
2012-10-01,4.7792,4.7792,4.5784,4.5977,12176,0
2012-10-02,4.6644,4.7027,4.6644,4.7027,315,0
2012-10-03,4.7408,4.7408,4.7218,4.7218,415,0
2012-10-04,4.7792,4.7792,4.5404,4.6072,1461,0
2012-10-05,4.6263,4.7662,4.6263,4.7662,629,0
2012-10-09,4.6072,4.6359,4.5879,4.5879,2961,0
2012-10-10,4.6072,4.6072,4.5879,4.5879,3550,0
2012-10-11,4.5306,4.6454,4.5306,4.589,4499,0
2012-10-12,4.5977,4.6164,4.5977,4.6164,415,0
2012-10-15,4.6164,4.7313,4.5784,4.6359,4185,0
2012-10-16,4.5592,5.343,4.5592,5.1616,19182,0
2012-10-17,5.1519,5.4764,5.1423,5.4764,9791,0
2012-10-18,5.1712,5.829,5.1712,5.7351,19899,0
2012-10-19,5.7351,5.84,5.4962,5.6392,5677,0
2012-10-22,5.5534,5.5534,5.5437,5.5437,619,0
2012-10-23,5.3144,5.4962,5.085,5.4866,9718,0
2012-10-24,5.3431,5.3431,4.999,5.1616,7406,0
2012-10-25,5.085,5.4866,5.0374,5.0374,3327,0
2012-10-26,5.1136,5.4482,5.1136,5.3336,2616,0
2012-10-31,5.0563,5.4673,5.0182,5.1616,8260,0
2012-11-01,5.1616,5.5917,5.1616,5.4962,6173,0
2012-11-02,5.3718,5.4962,5.3718,5.3813,703,0
2012-11-05,5.2381,5.2381,5.2381,5.2381,100,0
2012-11-07,5.2092,5.3927,4.9884,5.1136,9529,0
2012-11-08,5.3718,5.3813,5.1136,5.1806,19118,0
2012-11-09,5.0659,5.1329,5.0659,5.1136,5101,0
2012-11-12,5.1233,5.2569,5.1233,5.2477,5957,0
2012-11-13,5.1329,5.2093,5.1329,5.2092,7461,0
2012-11-14,5.2092,5.2141,5.1329,5.1329,7499,0
2012-11-15,4.98,5.0181,4.98,4.98,777,0
2012-11-16,5.0181,5.0181,4.7984,4.9226,11928,0
2012-11-19,4.98,5.0276,4.9703,4.9703,3510,0
2012-11-20,4.9703,4.9703,4.9703,4.9703,214,0
2012-11-21,4.8844,4.9419,4.8747,4.8747,6278,0
2012-11-23,4.9131,4.9419,4.8747,4.8747,6619,0
2012-11-26,4.9419,4.9419,4.827,4.827,4329,0
2012-11-27,4.7792,4.7888,4.6932,4.6932,9369,0
2012-11-28,4.6132,4.7313,4.6132,4.7313,3545,0
2012-11-29,4.7313,4.8364,4.7313,4.8363,12733,0
2012-11-30,4.8273,4.9321,4.6272,4.6837,10840,0
2012-12-03,4.7984,4.7984,4.7027,4.7313,2669,0
2012-12-04,4.7122,4.9512,4.7027,4.7027,4097,0
2012-12-05,4.7601,4.8269,4.6263,4.7507,6318,0
2012-12-06,4.696,4.7027,4.6263,4.6549,3688,0
2012-12-07,4.6263,4.6263,4.3969,4.6072,10201,0
2012-12-10,4.5404,4.6072,4.3969,4.569,32709,0
2012-12-11,4.6932,4.8747,4.6837,4.6837,12707,0
2012-12-12,4.6837,4.6931,4.6837,4.6837,6170,0
2012-12-13,4.6454,4.7313,4.5879,4.6212,19340,0
2012-12-14,4.6072,4.7313,4.4924,4.6932,13161,0
2012-12-17,4.6072,4.674,4.5977,4.674,2037,0
2012-12-18,4.6837,4.6884,4.5977,4.6359,22472,0
2012-12-19,4.6548,4.7696,4.6548,4.7696,6729,0
2012-12-20,4.7696,4.7792,4.7408,4.7408,11764,0
2012-12-21,4.6164,4.6932,4.4733,4.4733,12273,0
2012-12-24,4.5879,4.7313,4.5879,4.674,2980,0
2012-12-26,4.674,4.674,4.6359,4.6548,43416,0
2012-12-27,4.6454,4.7122,4.6359,4.6359,9154,0
2012-12-28,4.6359,4.6359,4.5879,4.6359,659,0
2012-12-31,4.6263,4.636,4.4733,4.569,12522,0
2013-01-02,4.5879,4.8844,4.5879,4.7888,10748,0
2013-01-03,4.7601,4.8747,4.7601,4.8747,6009,0
2013-01-07,4.894,5.0374,4.7507,4.98,9242,0
2013-01-08,4.894,5.0756,4.8747,5.0469,26013,0
2013-01-09,5.2013,5.2046,5.0181,5.0181,1221,0
2013-01-10,4.9704,5.0345,4.9703,4.9703,3708,0
2013-01-11,5.0181,5.0181,4.9703,5.0181,2616,0
2013-01-14,4.98,5.0276,4.9226,5.0086,6614,0
2013-01-15,5.085,5.1806,5.0374,5.1423,7082,0
2013-01-16,4.98,5.2381,4.9703,4.9894,1461,0
2013-01-17,5.1136,5.2477,4.9607,5.0181,29200,0
2013-01-18,5.2477,5.2477,5.0228,5.0659,2686,0
2013-01-22,5.1136,5.4721,5.1136,5.4721,6172,0
2013-01-23,5.4962,5.5726,5.391,5.5534,14207,0
2013-01-24,5.5437,5.6776,5.4962,5.5917,27890,0
2013-01-25,5.5917,5.668,5.5917,5.5917,8119,0
2013-01-28,5.63,5.7254,5.6203,5.6392,17647,0
2013-01-29,5.6874,5.7351,5.582,5.7351,27279,0
2013-01-30,5.6402,5.7924,5.6402,5.7924,4484,0
2013-01-31,5.7924,5.7924,5.7636,5.7733,629,0
2013-02-01,5.7829,5.9071,5.7824,5.9071,13901,0
2013-02-04,5.9167,6.1653,5.8785,5.9741,13351,0
2013-02-05,6.0696,6.3564,6.0696,6.2128,10712,0
2013-02-06,6.2128,6.2128,6.2035,6.2128,2564,0
2013-02-07,6.2128,6.2128,5.9261,6.0215,11936,0
2013-02-08,6.0793,6.0885,5.9261,6.0885,12948,0
2013-02-11,6.108,6.2128,6.0981,6.2128,8816,0
2013-02-12,6.1172,6.2035,6.1172,6.1939,1045,0
2013-02-13,6.2035,6.2607,6.1172,6.2035,12661,0
2013-02-14,6.2608,6.2608,6.1172,6.1172,21888,0
2013-02-15,6.1172,6.1172,5.9261,6.0696,7588,0
2013-02-19,6.0696,6.0696,5.9261,6.0696,8048,0
2013-02-20,6.0598,6.0696,6.0598,6.0696,3244,0
2013-02-21,5.9741,6.0201,5.9454,5.9548,10219,0
2013-02-22,6.2608,6.3564,5.9261,6.0598,102788,0
2013-02-25,6.0696,6.2035,6.041,6.1172,30702,0
2013-02-26,6.1939,6.2598,6.0696,6.2035,28458,0
2013-02-27,6.2128,6.2511,6.0696,6.2511,12753,0
2013-02-28,6.2511,6.2511,6.1747,6.1747,629,0
2013-03-01,6.1458,6.2226,6.1458,6.1939,12143,0
2013-03-04,6.2226,6.3563,6.1172,6.1747,6911,0
2013-03-05,6.3375,6.3375,6.2321,6.2608,6732,0
2013-03-06,6.2321,6.3084,6.2128,6.2128,4707,0
2013-03-07,6.3466,6.3659,6.2608,6.2705,12555,0
2013-03-08,6.3466,6.4422,6.2321,6.2321,34398,0
2013-03-11,6.1841,6.4233,6.108,6.4233,86364,0
2013-03-12,6.3659,6.4518,6.3659,6.4041,4926,0
2013-03-13,6.3946,6.4041,6.2608,6.2608,5232,0
2013-03-14,6.2128,6.4185,6.2128,6.2608,12226,0
2013-03-15,6.2609,6.299,6.1653,6.1793,9280,0
2013-03-18,6.1653,6.2691,6.1653,6.2415,5839,0
2013-03-19,6.3277,6.5762,6.3084,6.4518,29745,0
2013-03-20,6.5665,6.5665,6.5093,6.5093,5198,0
2013-03-21,6.5093,6.5475,6.277,6.4806,3082,0
2013-03-22,6.3277,6.3277,6.2991,6.318,3275,0
2013-03-25,6.3277,6.4997,6.2893,6.2893,4185,0
2013-03-26,6.2991,6.2991,6.1653,6.1841,7523,0
2013-03-27,6.3084,6.3084,6.2925,6.2991,3197,0
2013-03-28,6.2128,6.3277,6.2036,6.2511,2289,0
2013-04-01,6.1653,6.3659,6.1653,6.2991,7106,0
2013-04-02,6.0987,6.3337,6.0793,6.0793,6358,0
2013-04-03,6.2035,6.4113,6.0793,6.0793,4621,0
2013-04-04,6.337,6.3395,6.1556,6.1841,1988,0
2013-04-05,6.2226,6.2598,6.1939,6.2036,9196,0
2013-04-08,6.2511,6.2511,6.1365,6.1653,15332,0
2013-04-09,6.2128,6.236,6.1653,6.2128,6092,0
2013-04-10,6.2035,6.4757,6.1747,6.2991,4327,0
2013-04-11,6.2128,6.2128,6.1653,6.1653,11894,0
2013-04-12,6.1279,6.2797,6.1279,6.2797,361,0
2013-04-15,6.1841,6.1841,6.108,6.108,7328,0
2013-04-16,6.1365,6.1939,6.0885,6.1939,3394,0
2013-04-17,6.1269,6.2035,6.0885,6.0885,2237,0
2013-04-18,6.2128,6.337,6.1939,6.1939,21113,0
2013-04-19,6.0794,6.2035,6.0794,6.1556,1571,0
2013-04-22,6.2321,6.2321,6.1747,6.1747,1906,0
2013-04-23,6.1653,6.2511,6.0885,6.0885,2423,0
2013-04-24,6.1556,6.4366,6.0885,6.1458,2502,0
2013-04-25,6.2415,6.4518,6.2035,6.2797,17567,0
2013-04-26,6.2991,6.4615,6.0981,6.4137,3356,0
2013-04-29,6.4041,6.4709,6.2666,6.3466,11376,0
2013-04-30,6.3466,6.3466,6.1365,6.2893,4529,0
2013-05-01,6.2893,6.2893,6.1269,6.2511,5082,0
2013-05-02,6.2511,6.299,6.2128,6.2608,11405,0
2013-05-03,6.2608,6.2991,6.2379,6.2991,2763,0
2013-05-06,6.3084,6.3084,6.2991,6.3084,6664,0
2013-05-07,6.1458,6.3564,6.0981,6.337,1800,0
2013-05-08,6.2035,6.2893,6.2035,6.2893,647,0
2013-05-09,6.2991,6.2991,6.0793,6.2511,3891,0
2013-05-10,6.2511,6.3084,6.108,6.1365,7016,0
2013-05-13,6.108,6.1653,6.108,6.1653,642,0
2013-05-14,6.1747,6.2118,6.108,6.1269,2253,0
2013-05-15,6.2035,6.2035,6.108,6.108,4727,0
2013-05-16,6.0696,6.1269,6.0696,6.0981,5870,0
2013-05-17,6.2321,6.2321,6.0885,6.1269,4342,0
2013-05-20,6.2705,6.2705,6.1172,6.2128,5095,0
2013-05-21,6.2991,6.318,6.0875,6.1365,5618,0
2013-05-22,6.108,6.2991,6.108,6.2991,1873,0
2013-05-23,6.318,6.318,6.0981,6.2321,4039,0
2013-05-24,6.2991,6.2991,6.1604,6.1604,2512,0
2013-05-28,6.1939,6.2705,6.1747,6.1747,942,0
2013-05-29,6.2511,6.2511,6.2226,6.2226,1258,0
2013-05-30,6.2035,6.2991,6.1939,6.2893,4292,0
2013-05-31,6.2705,6.2893,6.1653,6.2893,5681,0
2013-06-03,6.2991,6.3564,6.2991,6.3564,17209,0
2013-06-04,6.4041,6.4041,6.2608,6.3564,2285,0
2013-06-05,6.4806,6.4806,6.3659,6.3659,2325,0
2013-06-06,6.4422,6.4422,6.3084,6.3851,3520,0
2013-06-07,6.4422,6.4422,6.2511,6.2511,6843,0
2013-06-10,6.3564,6.3564,6.0885,6.1219,3244,0
2013-06-11,6.0312,6.3564,6.0312,6.2531,2404,0
2013-06-12,6.2797,6.2797,6.2705,6.2705,214,0
2013-06-13,6.2226,6.2893,6.1747,6.2082,2199,0
2013-06-14,6.1556,6.2415,6.0696,6.0696,1869,0
2013-06-17,6.1172,6.2511,6.1172,6.1172,2896,0
2013-06-18,6.108,6.2608,6.0505,6.1269,1805,0
2013-06-19,6.2321,6.2511,6.108,6.2321,2423,0
2013-06-20,6.1939,6.1939,6.0981,6.0981,1442,0
2013-06-21,6.2035,6.2035,6.108,6.2035,3129,0
2013-06-24,6.1269,6.2511,6.0215,6.0215,6564,0
2013-06-25,6.2321,6.2321,6.0696,6.1269,4163,0
2013-06-26,6.108,6.2608,6.0696,6.1365,1258,0
2013-06-27,6.1269,6.2035,6.0696,6.1747,1122,0
2013-06-28,6.1939,6.1939,6.1939,6.1939,100,0
2013-07-01,6.1653,6.2128,6.1482,6.2128,4684,0
2013-07-02,6.2321,6.2608,6.1653,6.1653,2411,0
2013-07-03,6.1747,6.1747,6.1747,6.1747,214,0
2013-07-08,6.2321,6.3084,6.1653,6.2608,14774,0
2013-07-09,6.2893,6.3083,6.2226,6.3083,838,0
2013-07-10,6.3084,6.3277,6.1269,6.1269,19172,0
2013-07-11,6.2608,6.3946,6.2128,6.2128,7452,0
2013-07-12,6.2226,6.2607,6.2128,6.2607,4393,0
2013-07-15,6.2321,6.251,6.0885,6.1653,1988,0
2013-07-16,6.1458,6.3946,6.1365,6.2128,4477,0
2013-07-17,6.2128,6.3851,6.1653,6.1653,11657,0
2013-07-18,6.2321,6.4518,6.2226,6.4517,22828,0
2013-07-19,6.3466,6.5475,5.8307,6.2705,185150,0
2013-07-22,6.4901,6.4901,6.4901,6.4901,214,0
2013-07-23,6.4901,6.4901,6.2705,6.2714,19039,0
2013-07-24,6.4327,6.4327,6.4327,6.4327,100,0
2013-07-25,6.4041,6.4518,6.3084,6.3277,4879,0
2013-07-26,6.3753,6.4519,6.3277,6.3466,5114,0
2013-07-29,6.3753,6.3753,6.337,6.337,351,0
2013-07-30,6.3277,6.3573,6.2415,6.2705,3572,0
2013-07-31,6.2893,6.3564,6.2321,6.2608,3710,0
2013-08-01,6.2415,6.4327,6.2226,6.318,5974,0
2013-08-02,6.3084,6.3084,6.1653,6.1653,2908,0
2013-08-05,6.1653,6.2797,6.1653,6.2797,7557,0
2013-08-07,6.4233,6.4233,6.1181,6.2007,1513,0
2013-08-08,6.2608,6.2608,6.2415,6.2415,1673,0
2013-08-09,6.2226,6.2226,6.1458,6.1939,3744,0
2013-08-13,6.1653,6.1653,6.1653,6.1653,1646,0
2013-08-14,6.1653,6.1747,6.1653,6.1747,2104,0
2013-08-15,6.1365,6.1458,6.1365,6.1365,1409,0
2013-08-19,6.0981,6.108,6.0981,6.0981,1209,0
2013-08-21,6.1269,6.1269,6.0793,6.0793,876,0
2013-08-22,6.0312,6.1172,5.9071,6.0125,9569,0
2013-08-23,5.9741,6.0125,5.9473,6.0125,4621,0
2013-08-26,5.9741,5.9741,5.9167,5.9261,5747,0
2013-08-27,5.9167,5.9271,5.9167,5.9261,2826,0
2013-08-28,5.9261,5.9357,5.9261,5.9357,1362,0
2013-08-29,5.9366,6.0125,5.9366,5.9741,3674,0
2013-08-30,6.0125,6.1441,6.0026,6.0981,4504,0
2013-09-04,5.9741,6.2128,5.9741,6.1841,6203,0
2013-09-05,6.1269,6.1269,6.0696,6.0696,629,0
2013-09-06,6.2035,6.2035,6.0027,6.0289,761,0
2013-09-09,6.041,6.0598,6.0026,6.0215,8064,0
2013-09-10,6.0793,6.2128,6.0125,6.1986,1571,0
2013-09-11,6.1939,6.1939,6.0696,6.0793,1639,0
2013-09-12,6.0696,6.0696,6.0036,6.0036,1149,0
2013-09-16,6.0696,6.0696,6.0215,6.066,1165,0
2013-09-17,6.0125,6.0696,6.0125,6.0312,2252,0
2013-09-18,6.0312,6.0331,6.0312,6.0312,2359,0
2013-09-19,6.0312,6.0312,6.0312,6.0312,180,0
2013-09-20,6.2035,6.2035,6.041,6.041,5223,0
2013-09-23,6.0505,6.0505,6.0505,6.0505,100,0
2013-09-24,6.0598,6.0598,6.0505,6.0505,1885,0
2013-09-25,6.0505,6.0598,6.0505,6.0505,3662,0
2013-09-27,6.0505,6.0505,6.0505,6.0505,100,0
2013-09-30,6.0598,6.0621,6.0026,6.0026,4814,0
2013-10-01,6.0026,6.0793,6.0026,6.0793,2854,0
2013-10-02,6.0885,6.0885,5.9837,5.9837,4638,0
2013-10-03,6.0026,6.0026,5.8594,5.8594,11820,0
2013-10-04,5.84,5.8785,5.84,5.8594,25735,0
2013-10-07,5.8307,5.8785,5.7733,5.8307,7583,0
2013-10-08,5.8307,5.84,5.7924,5.8307,5648,0
2013-10-09,5.9071,5.9071,5.7924,5.8307,11718,0
2013-10-10,5.8785,5.8785,5.8594,5.8785,12448,0
2013-10-11,5.8307,5.8594,5.8307,5.8594,3558,0
2013-10-14,5.8114,5.9356,5.8114,5.8498,1360,0
2013-10-15,5.84,5.9071,5.84,5.8785,1673,0
2013-10-16,5.888,5.9071,5.8785,5.8785,14124,0
2013-10-17,5.8307,5.9837,5.8307,5.9356,43522,0
2013-10-18,5.9454,6.2128,5.9454,6.0215,28020,0
2013-10-21,6.041,6.041,6.041,6.041,315,0
2013-10-22,6.0793,6.1172,6.0696,6.0696,12869,0
2013-10-23,6.108,6.1939,5.9837,6.1365,39756,0
2013-10-24,6.1653,6.2128,6.1653,6.2035,3977,0
2013-10-25,6.2128,6.2128,6.0696,6.0793,4078,0
2013-10-28,6.0793,6.0793,6.0215,6.0215,7635,0
2013-10-29,6.0793,6.4997,6.0215,6.4997,38183,0
2013-10-30,6.5379,6.5379,6.4041,6.4615,3977,0
2013-10-31,6.4518,6.4615,6.3564,6.4615,8266,0
2013-11-01,6.5475,6.5475,6.4518,6.4997,7008,0
2013-11-04,6.4901,6.5379,6.3564,6.4997,4499,0
2013-11-05,6.4041,6.6717,6.4041,6.643,20182,0
2013-11-06,6.6717,6.8821,6.6623,6.7864,33778,0
2013-11-07,6.8343,6.863,6.3084,6.4709,15746,0
2013-11-08,6.6908,6.7864,6.5952,6.6908,23434,0
2013-11-11,6.7101,7.0923,6.7101,6.8821,31597,0
2013-11-12,6.9011,6.9011,6.7289,6.7289,7159,0
2013-11-13,6.8057,6.8914,6.7386,6.8057,2443,0
2013-11-15,6.7864,6.9011,6.7864,6.9011,1149,0
2013-11-18,6.9011,6.9011,6.6908,6.7386,8791,0
2013-11-19,6.7101,6.7769,6.7101,6.7579,4078,0
2013-11-21,6.7483,6.7864,6.7101,6.7101,5441,0
2013-11-22,6.6908,6.8437,6.6908,6.8246,2616,0
2013-11-25,6.8246,6.8724,6.7483,6.863,5544,0
2013-11-26,6.8152,6.863,6.8152,6.8437,3766,0
2013-11-27,6.7579,6.9011,6.7386,6.9011,1149,0
2013-11-29,6.807,6.807,6.807,6.807,315,0
2013-12-02,6.7579,6.9011,6.7579,6.9011,1045,0
2013-12-03,6.9011,6.9011,6.8821,6.9011,1571,0
2013-12-04,6.8821,7.2164,6.8535,7.0731,28112,0
2013-12-05,7.1879,7.1879,6.9394,7.1307,61845,0
2013-12-06,7.0444,7.0731,7.0253,7.0731,11928,0
2013-12-09,7.0637,7.1879,7.0541,7.0827,7532,0
2013-12-10,7.1687,7.1879,7.0731,7.1687,59531,0
2013-12-11,7.1687,7.1687,7.1496,7.1687,6068,0
2013-12-12,7.1594,7.1594,7.0731,7.0731,7429,0
2013-12-13,7.0731,7.102,7.0731,7.0731,4078,0
2013-12-16,6.9488,7.1879,6.9488,7.0827,28982,0
2013-12-17,7.1687,7.1783,7.0731,7.1594,28046,0
2013-12-18,7.1496,7.1879,7.0923,7.1879,18204,0
2013-12-19,7.1783,7.3313,7.0731,7.1783,10880,0
2013-12-20,7.3123,7.3504,7.1208,7.3313,67482,0
2013-12-23,7.2834,7.293,7.0731,7.1879,1673,0
2013-12-24,7.1687,7.3504,7.1496,7.3504,2363,0
2013-12-26,7.3313,7.3504,7.1975,7.1975,1461,0
2013-12-27,7.2453,7.618,7.2453,7.3504,14855,0
2013-12-30,7.4173,7.5511,7.3123,7.3313,2199,0
2013-12-31,7.3408,7.5224,7.3124,7.4557,5906,0
2014-01-02,7.5032,7.5033,7.379,7.379,23347,0
2014-01-03,7.3408,7.6466,7.3408,7.4651,21207,0
2014-01-06,7.6371,7.6371,7.5511,7.5511,19460,0
2014-01-07,7.5414,7.5414,7.4173,7.4173,2719,0
2014-01-08,7.4173,7.6275,7.4077,7.5128,17786,0
2014-01-09,7.5224,7.6275,7.5033,7.5128,16947,0
2014-01-10,7.618,8.0386,7.618,7.704,48126,0
2014-01-13,7.8666,7.8666,7.6658,7.685,3766,0
2014-01-14,7.6658,7.7997,7.6658,7.7137,2302,0
2014-01-15,7.7898,7.7899,7.7519,7.7711,3356,0
2014-01-16,7.7423,7.7899,7.5033,7.7899,8161,0
2014-01-17,7.704,7.876,7.6658,7.8379,11507,0
2014-01-21,7.8666,7.8666,7.7519,7.7519,1360,0
2014-01-22,7.7613,7.8092,7.7519,7.771,2199,0
2014-01-23,7.6944,7.8473,7.6944,7.8473,1984,0
2014-01-24,7.8666,7.8855,7.7424,7.8283,66583,0
2014-01-27,7.8283,7.8666,7.7327,7.8379,10986,0
2014-01-28,7.7328,7.7806,7.7328,7.7519,914,0
2014-01-29,7.7231,7.7899,7.7231,7.7806,1258,0
2014-01-30,7.7519,7.876,7.7423,7.8569,6382,0
2014-01-31,7.7658,7.9098,7.7658,7.7658,10847,0
2014-02-03,7.8427,7.9098,7.8332,7.9098,34507,0
2014-02-04,7.7468,7.9098,7.7274,7.7756,6542,0
2014-02-05,7.8233,7.8714,7.8233,7.8714,317,0
2014-02-06,7.7756,7.8137,7.7756,7.8137,1673,0
2014-02-07,7.8137,7.8137,7.3824,7.8044,14333,0
2014-02-10,7.9002,7.9002,7.7779,7.7779,2048,0
2014-02-11,7.8044,7.8137,7.7757,7.8137,2978,0
2014-02-12,7.6915,7.9098,7.6816,7.9098,15060,0
2014-02-13,7.9098,8.0919,7.8137,8.0151,11019,0
2014-02-14,8.0728,8.4465,7.8619,8.3795,15936,0
2014-02-18,8.437,8.437,8.1879,8.3411,12272,0
2014-02-19,8.3411,8.3411,8.0823,8.0823,3152,0
2014-02-20,8.3317,8.3317,8.1397,8.1397,1042,0
2014-02-21,8.2547,8.3411,7.9193,8.1686,9983,0
2014-02-24,8.1207,8.3411,8.1207,8.1879,10379,0
2014-02-25,8.2452,8.2932,8.2165,8.2165,2070,0
2014-02-26,8.2452,8.2547,7.9291,8.2547,12477,0
2014-02-27,8.2837,8.3985,8.2358,8.3985,2784,0
2014-02-28,8.3411,8.3892,8.0728,8.3604,16975,0
2014-03-03,8.3698,8.3892,8.1494,8.3892,2698,0
2014-03-04,8.2837,8.3892,8.2837,8.3892,11272,0
2014-03-05,8.3317,8.3892,8.2645,8.3795,9164,0
2014-03-06,8.3795,8.3892,8.2547,8.3892,5979,0
2014-03-07,8.3411,8.3795,8.1687,8.3795,11013,0
2014-03-10,8.3795,8.3795,8.1687,8.3218,2906,0
2014-03-11,8.2932,8.2932,8.1494,8.274,5108,0
2014-03-12,8.1494,8.3317,7.8233,7.948,7407,0
2014-03-13,7.9385,8.2452,7.9385,8.1974,4867,0
2014-03-14,7.9864,8.1494,7.9864,8.1494,1390,0
2014-03-17,8.1014,8.1974,7.9724,8.159,3705,0
2014-03-18,7.9671,8.1494,7.9098,8.1397,4931,0
2014-03-19,8.1397,8.1397,8.0823,8.0823,1304,0
2014-03-20,8.0535,8.0919,8.0535,8.0919,3755,0
2014-03-21,8.0343,8.1397,7.8137,7.8137,13863,0
2014-03-24,7.785,8.1302,7.7468,8.0535,12358,0
2014-03-25,8.1302,8.1879,8.0919,8.1879,3998,0
2014-03-26,8.1974,8.2837,8.1974,8.2358,6260,0
2014-03-27,8.3124,8.3317,7.929,7.948,13283,0
2014-03-28,7.948,8.0535,7.8618,8.0343,13822,0
2014-03-31,8.1494,8.3411,8.1373,8.3411,7088,0
2014-04-01,8.0032,8.1494,8.0032,8.1494,7679,0
2014-04-02,8.1494,8.3411,8.1167,8.2837,8174,0
2014-04-03,8.1397,8.3317,8.1397,8.3218,2743,0
2014-04-04,8.1974,8.3411,8.1974,8.3411,314,0
2014-04-07,7.9481,8.3411,7.9481,8.3411,6829,0
2014-04-08,8.0728,8.3411,8.0535,8.1207,629,0
2014-04-09,8.0247,8.1207,7.9771,8.0343,1896,0
2014-04-10,8.0919,8.3298,8.0919,8.3218,4762,0
2014-04-11,8.1014,8.159,8.0161,8.0438,1964,0
2014-04-14,8.2358,8.3316,8.0247,8.0438,3780,0
2014-04-15,8.2511,8.274,8.2511,8.274,304,0
2014-04-17,8.2337,8.2452,8.2337,8.2337,941,0
2014-04-21,8.3218,8.3317,8.1686,8.1879,1886,0
2014-04-22,8.1494,8.1494,7.3344,8.0535,47874,0
2014-04-23,7.8427,7.9385,7.6317,7.67,5215,0
2014-04-24,7.4399,7.8331,7.4399,7.718,7307,0
2014-04-25,7.8043,7.8043,7.8043,7.8043,2084,0
2014-04-28,7.6796,7.9192,7.6796,7.833,4702,0
2014-04-29,7.7947,7.8618,7.718,7.8137,5377,0
2014-04-30,7.67,7.8137,7.6603,7.6987,4575,0
2014-05-01,7.5304,7.7709,7.5112,7.5881,69939,0
2014-05-02,7.742,7.7518,7.6556,7.6939,3644,0
2014-05-05,7.7612,7.7807,7.4209,7.7036,4845,0
2014-05-06,7.4537,7.8183,7.4537,7.8183,46310,0
2014-05-07,7.79,8.0403,7.7256,7.9442,8213,0
2014-05-08,7.62,7.79,7.62,7.79,24454,0
2014-05-09,8.0018,8.0018,7.7152,7.7278,23371,0
2014-05-12,7.8671,7.9247,7.742,7.9247,5413,0
2014-05-13,7.896,7.9534,7.7324,7.9442,6471,0
2014-05-14,7.8671,7.8863,7.7132,7.8574,5833,0
2014-05-15,7.9055,7.9344,7.8671,7.9247,5044,0
2014-05-16,7.8862,7.9383,7.8286,7.8286,7175,0
2014-05-19,7.742,7.9344,7.742,7.896,5077,0
2014-05-20,7.8862,7.8862,7.742,7.8478,10668,0
2014-05-21,7.7433,7.8767,7.7433,7.7518,585,0
2014-05-23,7.7036,7.79,7.7036,7.7758,2371,0
2014-05-27,7.7518,7.8574,7.7324,7.742,1447,0
2014-05-28,7.7324,7.8767,7.7324,7.7518,1777,0
2014-05-29,7.7324,7.8671,7.7324,7.8671,32977,0
2014-05-30,7.9378,7.9378,7.7228,7.742,5304,0
2014-06-02,7.7807,7.7998,7.5017,7.5401,14872,0
2014-06-03,7.6845,7.8574,7.4824,7.5111,17689,0
2014-06-04,7.4824,7.8671,7.4824,7.8478,7433,0
2014-06-05,7.5208,7.8382,7.5208,7.742,14363,0
2014-06-06,7.8382,7.8574,7.6746,7.7518,4710,0
2014-06-09,7.7998,7.8478,7.7228,7.7228,2739,0
2014-06-10,7.79,7.8478,7.7518,7.8095,2702,0
2014-06-11,7.7807,7.8478,7.7518,7.8187,8421,0
2014-06-12,7.79,7.8574,7.7036,7.7036,7304,0
2014-06-13,7.5401,7.5594,7.5401,7.5594,241,0
2014-06-16,7.6845,7.7807,7.5594,7.7807,4570,0
2014-06-17,7.7807,7.8382,7.7807,7.8286,5377,0
2014-06-19,7.8478,7.8574,7.7612,7.7612,594,0
2014-06-20,7.7228,7.8478,7.6074,7.7132,5649,0
2014-06-23,7.742,7.8286,7.7036,7.7036,2293,0
2014-06-24,7.7132,7.7709,7.6746,7.7612,886,0
2014-06-25,7.6651,7.8382,7.6459,7.6939,7812,0
2014-06-26,7.742,7.8286,7.7329,7.8286,1141,0
2014-06-27,7.7518,7.8862,7.6459,7.8862,8468,0
2014-06-30,7.7518,7.8286,7.6556,7.6845,6406,0
2014-07-01,7.7228,7.8286,7.5497,7.7132,10783,0
2014-07-02,7.7132,7.7132,7.5881,7.6939,2809,0
2014-07-03,7.6074,7.6845,7.5978,7.6845,1561,0
2014-07-07,7.5881,7.6939,7.5881,7.6845,2443,0
2014-07-08,7.5978,7.6939,7.5978,7.6459,1514,0
2014-07-09,7.6278,7.6278,7.6278,7.6278,191,0
2014-07-10,7.6363,7.6845,7.6266,7.6459,5269,0
2014-07-11,7.6459,7.6845,7.6459,7.6459,2228,0
2014-07-14,7.6074,7.6939,7.6074,7.6845,1755,0
2014-07-15,7.667,7.667,7.6556,7.6556,264,0
2014-07-16,7.6459,7.6939,7.6459,7.6459,8215,0
2014-07-17,7.4824,7.6845,7.4824,7.6435,5584,0
2014-07-18,7.6845,7.7324,7.6169,7.7324,5971,0
2014-07-21,7.6556,7.7132,7.6556,7.6556,4766,0
2014-07-22,7.6468,7.6468,7.4824,7.5111,13876,0
2014-07-23,7.5401,7.6266,7.5111,7.5111,5652,0
2014-07-24,7.5208,7.5594,7.5111,7.5401,4368,0
2014-07-25,7.4631,7.5785,7.4631,7.4824,5301,0
2014-07-28,7.4728,7.5017,7.3475,7.3863,5131,0
2014-07-29,7.3189,7.5978,7.0304,7.4341,18052,0
2014-07-30,7.3574,7.4537,7.182,7.3573,4306,0
2014-07-31,7.2078,7.3865,7.2078,7.3865,936,0
2014-08-01,7.2271,7.3717,7.2078,7.3717,7285,0
2014-08-04,7.3333,7.4662,7.3333,7.4202,8524,0
2014-08-05,7.0727,7.3912,7.0727,7.3526,4043,0
2014-08-06,7.4105,7.449,7.3526,7.449,8658,0
2014-08-07,7.4296,7.449,7.3621,7.3621,5447,0
2014-08-08,7.3621,7.4682,7.3139,7.3333,5424,0
2014-08-11,7.1308,7.3333,7.1308,7.3139,1495,0
2014-08-12,7.3717,7.3815,7.2334,7.2334,3572,0
2014-08-13,7.2271,7.3062,7.092,7.1403,13258,0
2014-08-14,7.2078,7.4587,7.2078,7.3717,6620,0
2014-08-15,7.2173,7.3621,7.1597,7.1597,9700,0
2014-08-18,7.4587,7.4778,7.1597,7.2368,6929,0
2014-08-19,7.449,7.449,7.1788,7.2474,3496,0
2014-08-20,7.1885,7.4296,7.1498,7.3815,9183,0
2014-08-21,7.2271,7.4007,7.2271,7.4007,2073,0
2014-08-22,7.3621,7.4105,7.2948,7.3429,1176,0
2014-08-25,7.4296,7.4877,7.2561,7.3333,4416,0
2014-08-26,7.5069,7.5069,7.3043,7.3139,5189,0
2014-08-27,7.1885,7.3333,7.1885,7.2078,4171,0
2014-08-28,7.2561,7.3526,7.1692,7.2464,4957,0
2014-08-29,7.1981,7.4202,7.1981,7.2464,786,0
2014-09-02,7.2753,7.3717,7.2271,7.2368,4349,0
2014-09-03,7.2561,7.3333,7.1498,7.2849,13567,0
2014-09-04,7.4973,7.5552,7.4877,7.5263,16009,0
2014-09-05,7.5263,7.6227,7.5263,7.6227,7887,0
2014-09-09,7.5358,7.6227,7.3333,7.6034,8312,0
2014-09-10,7.3717,7.6901,7.3717,7.6806,4429,0
2014-09-11,7.5841,7.7193,7.5841,7.7095,6357,0
2014-09-12,7.7193,7.7193,7.4587,7.7193,1666,0
2014-09-15,7.5938,7.7193,7.5841,7.6323,1106,0
2014-09-16,7.6708,7.7193,7.5648,7.7144,3934,0
2014-09-18,7.5744,7.7193,7.5744,7.7193,5411,0
2014-09-19,7.7193,7.7771,7.7193,7.7771,1564,0
2014-09-22,7.7771,7.7865,7.676,7.717,2395,0
2014-09-23,7.759,7.7771,7.759,7.7771,211,0
2014-09-24,7.7866,7.7866,7.6709,7.7576,1836,0
2014-09-25,7.7673,7.7673,7.7193,7.7483,2372,0
2014-09-26,7.7483,7.7483,7.7193,7.7202,2234,0
2014-09-29,7.7193,7.8156,7.7193,7.7673,2558,0
2014-09-30,7.9193,7.9193,7.7771,7.8156,901,0
2014-10-01,7.806,7.8929,7.806,7.883,19767,0
2014-10-02,7.8351,7.9315,7.8253,7.9216,7455,0
2014-10-03,8.0472,8.1919,7.9346,8.1532,1348,0
2014-10-06,8.0087,8.2015,7.9604,8.0183,4074,0
2014-10-07,8.1507,8.166,7.9604,7.9604,34054,0
2014-10-08,7.9604,8.1466,7.9604,8.028,6671,0
2014-10-09,7.9701,8.0665,7.9604,7.999,9171,0
2014-10-10,7.9413,8.1148,7.8737,8.0665,2584,0
2014-10-13,8.1534,8.1534,7.7095,7.9026,6076,0
2014-10-14,8.0404,8.1823,7.883,7.883,685,0
2014-10-15,7.883,7.883,7.7193,7.806,2028,0
2014-10-16,7.8447,7.8829,7.6612,7.8829,4066,0
2014-10-17,7.8929,7.9026,7.7095,7.9026,3193,0
2014-10-20,7.7483,7.8542,7.6612,7.6612,6702,0
2014-10-21,7.867,7.867,7.7095,7.7286,2399,0
2014-10-22,7.8737,7.9122,7.5263,7.5263,7878,0
2014-10-23,7.5744,7.6178,7.3139,7.4296,8520,0
2014-10-24,7.3139,7.6831,7.2753,7.5841,4609,0
2014-10-27,7.6612,7.6806,7.5552,7.6131,2811,0
2014-10-28,7.6227,7.7095,7.5648,7.6493,6482,0
2014-10-29,7.5648,7.5648,7.5059,7.5263,15063,0
2014-10-30,7.5263,7.7193,7.3429,7.7193,6554,0
2014-10-31,7.7434,7.9853,7.6659,7.9853,10256,0
2014-11-03,7.9853,8.0241,7.937,7.9371,1694,0
2014-11-04,7.9273,7.9853,7.7626,7.7626,2914,0
2014-11-05,7.9468,7.9853,7.7434,7.7532,6574,0
2014-11-06,7.7917,7.8693,7.7532,7.8498,2544,0
2014-11-07,7.8693,7.9562,7.6854,7.9562,3200,0
2014-11-10,7.8785,7.937,7.7183,7.7822,5871,0
2014-11-11,7.8206,7.937,7.7822,7.9174,3101,0
2014-11-12,7.8595,7.8693,7.6756,7.7822,7249,0
2014-11-13,7.908,7.908,7.5208,7.6949,8454,0
2014-11-14,7.6949,7.937,7.6949,7.8402,4169,0
2014-11-17,7.8855,7.8983,7.511,7.7435,7917,0
2014-11-18,7.8111,7.8983,7.7434,7.8402,11122,0
2014-11-19,7.7917,7.8595,7.5788,7.6564,5654,0
2014-11-20,7.7144,7.8415,7.7144,7.7435,664,0
2014-11-21,7.8402,7.879,7.8402,7.879,3246,0
2014-11-24,7.8306,7.908,7.8306,7.908,1780,0
2014-11-25,7.908,7.9174,7.8402,7.8402,2654,0
2014-11-26,7.8015,7.8015,7.8015,7.8015,100,0
2014-11-28,7.8983,7.9174,7.6854,7.7532,2584,0
2014-12-01,7.7917,7.9853,7.7532,7.9849,28801,0
2014-12-03,7.8885,7.8885,7.7725,7.8885,3674,0
2014-12-04,7.7917,7.8885,7.7434,7.7532,2417,0
2014-12-05,7.8885,7.8885,7.7954,7.8885,2369,0
2014-12-08,7.966,7.9852,7.7927,7.8111,6705,0
2014-12-09,7.8111,7.9951,7.8015,7.9468,16076,0
2014-12-10,7.8693,7.9562,7.7047,7.7047,33360,0
2014-12-11,7.7434,7.7434,7.6466,7.6466,21296,0
2014-12-12,7.6467,7.6467,7.6467,7.6467,382,0
2014-12-15,7.7434,7.7725,7.5499,7.7532,11112,0
2014-12-16,7.8111,7.8111,7.811,7.811,587,0
2014-12-17,7.5692,7.8306,7.5692,7.7532,3369,0
2014-12-18,7.8306,7.8306,7.7532,7.7532,2554,0
2014-12-19,7.7541,7.7541,7.7434,7.7532,1711,0
2014-12-22,7.7532,7.7577,7.7434,7.7434,3620,0
2014-12-23,7.7532,7.7532,7.7434,7.7532,3198,0
2014-12-29,7.5885,7.7434,7.5691,7.6175,13366,0
2014-12-30,7.5788,7.7434,7.5499,7.7434,10913,0
2014-12-31,7.7434,7.7434,7.5988,7.7047,2282,0
2015-01-02,7.7434,7.7434,7.724,7.7434,7135,0
2015-01-05,7.8015,7.8015,7.6079,7.6949,8027,0
2015-01-06,7.7434,7.7434,7.6466,7.7337,2926,0
2015-01-07,7.7434,7.7434,7.6369,7.6564,11814,0
2015-01-08,7.6466,7.724,7.6466,7.724,2499,0
2015-01-09,7.6949,7.8306,7.6949,7.8306,5381,0
2015-01-12,7.7047,7.7434,7.7047,7.7434,3309,0
2015-01-13,7.7434,7.7434,7.6466,7.6659,8069,0
2015-01-14,7.7047,7.7337,7.6564,7.6564,4623,0
2015-01-15,7.7144,7.7434,7.7047,7.7434,4705,0
2015-01-16,7.7144,7.7434,7.6466,7.7144,3709,0
2015-01-20,7.7144,7.7532,7.7144,7.7512,9533,0
2015-01-21,7.7434,7.7917,7.6564,7.7434,7024,0
2015-01-22,7.7434,7.7626,7.7047,7.7466,7878,0
2015-01-23,7.7434,7.7434,7.6272,7.7434,1969,0
2015-01-26,7.7144,7.7532,7.7047,7.7144,968,0
2015-01-27,7.724,7.7336,7.7047,7.7144,1233,0
2015-01-28,7.6852,7.7532,7.6466,7.7532,1364,0
2015-01-29,7.724,7.7434,7.5691,7.7047,6581,0
2015-01-30,7.7387,7.787,7.7193,7.7677,824,0
2015-02-02,7.2629,8.0105,7.2629,7.9521,5063,0
2015-02-03,7.9521,8.0009,7.7677,8.0009,439,0
2015-02-04,7.8746,7.9134,7.8649,7.8649,62314,0
2015-02-05,7.8649,7.8649,7.7775,7.7775,1228,0
2015-02-06,7.7677,7.9134,7.7677,7.8649,4226,0
2015-02-09,7.9134,7.923,7.9134,7.9134,4186,0
2015-02-10,7.8178,7.9619,7.8178,7.9521,3994,0
2015-02-11,7.3695,8.0105,7.3695,8.0009,7372,0
2015-02-12,8.0009,8.0105,7.923,8.0009,467,0
2015-02-13,8.0105,8.0105,7.9329,8.0009,2687,0
2015-02-17,7.9037,8.0105,7.8649,7.8649,10764,0
2015-02-18,7.797,7.8163,7.797,7.797,10151,0
2015-02-19,7.8134,7.8746,7.8134,7.8163,3986,0
2015-02-20,7.8066,7.8746,7.797,7.8746,2671,0
2015-02-23,7.5153,8.0009,7.4959,7.8649,4457,0
2015-02-24,7.8746,7.8746,7.8746,7.8746,327,0
2015-02-25,7.9315,7.9618,7.894,7.894,2178,0
2015-02-26,7.8746,7.9521,7.6416,7.7775,17162,0
2015-02-27,7.8163,7.8163,7.8163,7.8163,23846,0
2015-03-02,7.3599,7.855,7.3599,7.787,1237,0
2015-03-03,7.8649,7.8841,7.5833,7.787,6076,0
2015-03-04,7.8163,7.8746,7.8163,7.826,7003,0
2015-03-05,7.8649,7.923,7.7095,7.7095,1440,0
2015-03-06,7.9619,7.9619,7.8163,7.9428,824,0
2015-03-09,7.6416,7.9619,7.6125,7.9428,24615,0
2015-03-10,7.8649,7.9428,7.826,7.8746,2473,0
2015-03-11,7.5543,7.8746,7.5543,7.7193,3296,0
2015-03-12,7.7387,7.8649,7.7387,7.7677,1030,0
2015-03-13,7.7677,7.8649,7.69,7.8649,4224,0
2015-03-16,7.7677,7.8649,7.7677,7.7677,619,0
2015-03-17,7.8649,7.8746,7.7677,7.8163,22039,0
2015-03-20,7.787,8.0105,7.787,7.8359,5149,0
2015-03-23,7.7387,7.8163,7.7095,7.8163,3501,0
2015-03-24,7.6998,7.8163,7.6998,7.8163,3192,0
2015-03-25,7.6804,7.6804,7.6804,7.6804,310,0
2015-03-26,7.7677,7.855,7.7677,7.855,4016,0
2015-03-27,7.7677,7.8066,7.7677,7.7677,3501,0
2015-03-30,7.7775,7.787,7.7775,7.787,517,0
2015-03-31,7.8456,7.8456,7.7677,7.7677,302,0
2015-04-01,7.7677,7.7677,7.6998,7.6998,4634,0
2015-04-02,7.787,7.787,7.6706,7.7095,17407,0
2015-04-06,7.7193,7.7387,7.6221,7.6221,11843,0
2015-04-07,7.6318,7.7387,7.6221,7.6706,3647,0
2015-04-08,7.6706,7.6706,7.6514,7.6514,1546,0
2015-04-09,7.6222,7.6318,7.6222,7.6318,1387,0
2015-04-10,7.6221,7.7387,7.6221,7.6706,8342,0
2015-04-13,7.6706,7.6706,7.6221,7.6318,16272,0
2015-04-14,7.6318,7.6706,7.6318,7.6609,2885,0
2015-04-15,7.6381,7.7677,7.6381,7.6706,3772,0
2015-04-16,7.6609,7.7579,7.6514,7.7579,4886,0
2015-04-17,7.6221,7.6318,7.6221,7.6221,4738,0
2015-04-20,7.6336,7.7387,7.6336,7.6609,3192,0
2015-04-21,7.6416,7.6609,7.6416,7.6514,1168,0
2015-04-22,7.6609,7.7193,7.6609,7.7193,563,0
2015-04-23,7.6609,7.826,7.6609,7.826,21216,0
2015-04-24,7.7775,7.9134,7.7677,7.9134,3481,0
2015-04-27,7.797,7.9329,7.797,7.9134,4120,0
2015-04-28,7.9619,7.9619,7.8649,7.9329,22661,0
2015-04-29,7.9329,7.9619,7.9134,7.923,4634,0
2015-04-30,7.9134,8.1173,7.9134,8.1075,31618,0
2015-05-01,8.0833,8.0833,7.9858,8.0442,9345,0
2015-05-04,8.0541,8.0541,8.0442,8.0442,2877,0
2015-05-05,8.1124,8.1124,7.8691,8.015,1027,0
2015-05-06,8.015,8.015,7.947,7.947,9775,0
2015-05-07,7.9565,8.093,7.9275,8.093,2708,0
2015-05-08,8.015,8.015,7.8884,7.8884,2053,0
2015-05-11,7.7424,8.0637,7.7424,8.0637,1127,0
2015-05-12,7.8686,7.9175,7.8686,7.9175,661,0
2015-05-13,7.9957,7.9957,7.9664,7.9664,409,0
2015-05-14,7.9565,7.9565,7.7523,7.8106,1951,0
2015-05-15,7.9081,7.9081,7.8009,7.8884,2190,0
2015-05-18,8.0502,8.0502,7.791,7.8884,12212,0
2015-05-19,7.8201,7.8983,7.8201,7.8201,820,0
2015-05-22,7.7815,7.9373,7.7815,7.9373,15711,0
2015-05-26,7.7815,7.8398,7.7581,7.7717,1753,0
2015-05-27,7.7815,7.9664,7.7815,7.8009,13143,0
2015-05-28,7.6061,7.8009,7.6061,7.7311,8285,0
2015-05-29,7.7717,7.791,7.7229,7.7717,1951,0
2015-06-01,7.7909,7.791,7.6452,7.7093,6784,0
2015-06-02,7.7637,7.7637,7.7637,7.7637,359,0
2015-06-03,7.7815,7.8691,7.7229,7.8691,6265,0
2015-06-04,7.7424,7.8691,7.7424,7.8495,3286,0
2015-06-05,7.8592,7.8884,7.8495,7.8884,4827,0
2015-06-08,7.8884,7.8884,7.8106,7.8106,2465,0
2015-06-09,7.8788,7.8788,7.8788,7.8788,211,0
2015-06-10,7.8009,7.8041,7.77,7.77,3469,0
2015-06-11,7.8398,7.8789,7.8009,7.8009,2772,0
2015-06-12,7.8592,7.8884,7.7424,7.8884,3595,0
2015-06-15,7.6742,7.791,7.6742,7.7618,2361,0
2015-06-16,7.7132,7.8201,7.7132,7.7326,1951,0
2015-06-17,7.8495,7.8789,7.6451,7.6644,6982,0
2015-06-18,7.791,7.8983,7.7815,7.8983,29573,0
2015-06-19,7.8009,7.8884,7.7229,7.8884,3695,0
2015-06-22,7.791,7.791,7.7523,7.7815,515,0
2015-06-23,7.8398,7.9273,7.7618,7.9273,77371,0
2015-06-24,7.7523,7.8398,7.7326,7.8009,3903,0
2015-06-25,7.9373,7.9373,7.7815,7.7815,3388,0
2015-06-26,7.791,7.8592,7.791,7.8201,821,0
2015-06-29,7.6937,7.7229,7.6742,7.6742,3695,0
2015-06-30,7.6937,7.8106,7.6937,7.6937,745,0
2015-07-01,7.8884,7.8884,7.7229,7.7229,2877,0
2015-07-02,7.7815,7.9274,7.7815,7.8009,2260,0
2015-07-06,7.9565,7.9565,7.7035,7.7035,3491,0
2015-07-07,7.8009,7.9373,7.7523,7.7523,718,0
2015-07-08,7.7035,7.8495,7.7035,7.7229,1027,0
2015-07-09,7.6548,7.7132,7.6451,7.6451,12116,0
2015-07-10,7.6548,7.8301,7.6548,7.7815,718,0
2015-07-14,7.6742,7.6841,7.6644,7.6841,867,0
2015-07-15,7.6548,7.6548,7.6548,7.6548,108,0
2015-07-16,7.6548,7.9858,7.6548,7.7815,3903,0
2015-07-17,7.7815,7.7815,7.7229,7.7326,8522,0
2015-07-20,7.7424,7.7815,7.6937,7.7618,5030,0
2015-07-21,7.791,7.791,7.791,7.791,515,0
2015-07-22,7.791,7.8009,7.791,7.791,1643,0
2015-07-23,7.791,7.8009,7.791,7.791,8317,0
2015-07-24,7.791,7.8201,7.791,7.8201,1643,0
2015-07-27,7.6937,7.8106,7.6937,7.8106,4929,0
2015-07-28,7.8106,7.8106,7.7229,7.7229,1232,0
2015-07-29,7.8983,7.8983,7.791,7.791,3800,0
2015-07-30,7.7523,7.8495,7.6742,7.7717,1848,0
2015-08-03,7.8058,7.8353,7.6691,7.6691,5132,0
2015-08-04,7.845,7.845,7.845,7.845,2046,0
2015-08-05,7.8645,7.9229,7.8155,7.9133,9315,0
2015-08-06,7.9229,7.9522,7.9229,7.9522,5831,0
2015-08-07,7.9133,7.9133,7.9133,7.9133,513,0
2015-08-10,7.8155,7.8155,7.7568,7.7568,2046,0
2015-08-11,7.9133,7.9133,7.7131,7.8155,2228,0
2015-08-12,7.8058,7.8058,7.7179,7.7179,615,0
2015-08-13,7.6398,7.7081,7.6201,7.7081,2660,0
2015-08-14,7.7568,7.7568,7.6299,7.6691,6140,0
2015-08-17,7.6201,7.8058,7.6201,7.6496,8597,0
2015-08-18,7.6398,7.7961,7.6105,7.6886,12486,0
2015-08-19,7.6105,7.7961,7.5909,7.7961,3070,0
2015-08-20,7.6201,7.7275,7.5909,7.6886,8189,0
2015-08-21,7.5519,7.7667,7.5519,7.7473,1945,0
2015-08-24,7.4052,7.7275,7.3954,7.3954,1975,0
2015-08-25,7.4248,7.5713,7.2392,7.3271,7572,0
2015-08-26,7.4052,7.5713,7.2978,7.4638,11670,0
2015-08-27,7.4543,7.6201,7.4248,7.6006,7063,0
2015-08-28,7.6201,7.7667,7.4736,7.6398,8597,0
2015-08-31,7.4835,7.6691,7.4835,7.6105,3992,0
2015-09-01,7.4543,7.5225,7.4344,7.5225,2253,0
2015-09-02,7.4835,7.6496,7.4638,7.4933,10748,0
2015-09-03,7.5812,7.6691,7.5713,7.6006,9007,0
2015-09-04,7.5713,7.6591,7.5713,7.5909,2046,0
2015-09-08,7.5909,7.7081,7.5713,7.7081,1432,0
2015-09-09,7.5909,7.7081,7.5909,7.7081,615,0
2015-09-10,7.5713,7.7275,7.5713,7.6886,452,0
2015-09-11,7.5812,7.7375,7.5812,7.6691,513,0
2015-09-14,7.6105,7.6591,7.4151,7.4933,13410,0
2015-09-15,7.4344,7.6691,7.4344,7.6691,5938,0
2015-09-16,7.6105,7.6788,7.6105,7.6691,2968,0
2015-09-17,7.6152,7.7375,7.6152,7.7375,1916,0
2015-09-18,7.7375,7.7375,7.6496,7.7179,1740,0
2015-09-21,7.7179,7.7568,7.7081,7.7179,1842,0
2015-09-22,7.6006,7.7667,7.6006,7.7667,2867,0
2015-09-23,7.7666,7.7667,7.7666,7.7667,726,0
2015-09-25,7.6299,7.6299,7.6299,7.6299,100,0
2015-09-28,7.6398,7.7179,7.6201,7.7179,3444,0
2015-09-29,7.6591,7.7179,7.6591,7.7179,513,0
2015-09-30,7.7179,7.7179,7.7179,7.7179,1024,0
2015-10-01,7.6398,7.8155,7.6398,7.7862,4401,0
2015-10-02,7.5615,7.7275,7.542,7.7179,4401,0
2015-10-05,7.8155,7.8155,7.5519,7.7179,2270,0
2015-10-06,7.7179,7.7862,7.5812,7.7667,1536,0
2015-10-07,7.7765,7.7765,7.5713,7.6299,4275,0
2015-10-08,7.8155,7.8155,7.8155,7.8155,715,0
2015-10-09,7.7961,7.7961,7.7667,7.7667,308,0
2015-10-12,7.6105,7.6105,7.5943,7.5943,965,0
2015-10-13,7.7667,7.8155,7.6398,7.7961,10235,0
2015-10-15,7.6006,7.8155,7.5812,7.8155,5118,0
2015-10-16,7.6984,7.9329,7.6984,7.7179,3378,0
2015-10-19,7.718,7.718,7.6788,7.6788,902,0
2015-10-20,7.7568,7.9329,7.7568,7.8253,4708,0
2015-10-21,7.8253,7.8253,7.8155,7.8155,2046,0
2015-10-22,7.8155,7.8645,7.8058,7.8645,5732,0
2015-10-23,7.8545,7.8545,7.8545,7.8545,308,0
2015-10-26,7.9329,7.9522,7.8155,7.8155,15456,0
2015-10-27,7.7667,7.9428,7.7179,7.8155,12386,0
2015-10-28,7.9035,7.9621,7.8353,7.9621,5938,0
2015-10-29,7.8645,7.9621,7.8645,7.9035,715,0
2015-10-30,7.8645,7.9329,7.8253,7.8253,4606,0
2015-11-02,7.8155,7.9329,7.8155,7.9329,4185,0
2015-11-03,7.9133,8.0598,7.9133,8.0598,6246,0
2015-11-04,8.1236,8.2804,8.1039,8.2804,4974,0
2015-11-05,8.2314,8.3294,8.2314,8.3294,1837,0
2015-11-06,8.3294,9.397,8.3194,9.358,7959,0
2015-11-09,8.4372,8.7084,8.4371,8.7084,5177,0
2015-11-10,8.8193,8.8193,8.4861,8.4861,1121,0
2015-11-11,8.4371,8.5253,8.4371,8.5253,1428,0
2015-11-12,8.4567,8.5351,8.2116,8.3783,25716,0
2015-11-13,8.2607,8.5547,7.9568,8.5547,9898,0
2015-11-16,8.3294,8.6136,8.3097,8.3684,7349,0
2015-11-17,8.7898,8.7898,8.3684,8.7702,816,0
2015-11-18,8.8193,8.8193,8.3294,8.6624,2552,0
2015-11-19,8.7604,8.7604,8.3294,8.4175,1837,0
2015-11-20,8.3294,8.3294,8.3294,8.3294,100,0
2015-11-23,8.3294,8.3294,8.3294,8.3294,613,0
2015-11-24,8.3391,8.5938,8.3294,8.4763,1531,0
2015-11-25,8.4861,8.6429,8.3391,8.3391,4081,0
2015-11-27,8.5253,8.5253,8.5253,8.5253,206,0
2015-11-30,8.3294,8.6624,8.3294,8.5253,816,0
2015-12-01,8.5644,8.5644,8.3294,8.3599,2163,0
2015-12-02,8.3,8.3703,8.2704,8.2804,2692,0
2015-12-03,8.3379,8.3427,8.3294,8.3427,690,0
2015-12-04,8.2607,8.5841,8.2607,8.5841,10817,0
2015-12-07,8.5841,8.5841,8.4077,8.5547,816,0
2015-12-09,8.3294,8.4077,8.3294,8.4077,816,0
2015-12-10,8.5154,8.5154,8.5154,8.5154,206,0
2015-12-11,8.3488,8.3488,8.3294,8.3391,4387,0
2015-12-14,8.3294,8.3294,8.3294,8.3294,4936,0
2015-12-15,8.3294,8.3391,8.3294,8.3391,4387,0
2015-12-16,8.3294,8.4763,8.3294,8.3294,1837,0
2015-12-17,8.3294,8.4665,8.3294,8.3294,613,0
2015-12-18,8.3488,8.4763,8.3294,8.4763,4899,0
2015-12-21,8.3294,8.3294,8.3294,8.3294,1428,0
2015-12-23,8.3783,8.4175,8.3294,8.3978,713,0
2015-12-24,8.3294,8.3535,8.3294,8.3535,2051,0
2015-12-28,8.3294,8.4665,8.3294,8.3294,4762,0
2015-12-29,8.3294,8.3295,8.3294,8.3294,7528,0
2015-12-30,8.3294,8.3773,8.3294,8.3773,2601,0
2015-12-31,8.3978,8.3978,8.2355,8.3783,1982,0
2016-01-04,8.2804,8.3294,8.1333,8.2314,13033,0
2016-01-05,8.054,8.3587,8.0393,8.3194,4175,0
2016-01-06,8.3391,8.3882,8.2804,8.3882,2782,0
2016-01-07,8.2804,8.3684,8.2804,8.3194,1743,0
2016-01-08,8.2804,8.3597,8.2804,8.2804,3520,0
2016-01-11,8.1922,8.3391,8.1922,8.2215,2097,0
2016-01-12,8.3279,8.3391,8.2804,8.3294,17174,0
2016-01-13,8.3294,8.3294,8.3194,8.3294,3812,0
2016-01-14,8.3294,8.3391,8.3294,8.3391,613,0
2016-01-15,8.2116,8.5253,8.2116,8.2607,6211,0
2016-01-19,8.5743,8.5743,8.4567,8.5743,919,0
2016-01-20,8.5644,8.5743,8.2314,8.2314,10491,0
2016-01-25,8.3294,8.3294,8.3294,8.3294,100,0
2016-01-26,8.3207,8.3207,8.2901,8.2901,341,0
2016-01-28,8.3294,8.3294,8.3294,8.3294,206,0
2016-01-29,8.3294,8.3294,8.1823,8.1823,7381,0
2016-02-01,8.1823,8.1823,7.9374,7.9374,12337,0
2016-02-02,7.9913,8.3194,7.9767,8.3097,1079,0
2016-02-03,8.036,8.3097,8.036,8.1236,1851,0
2016-02-04,8.3053,8.3053,8.3053,8.3053,100,0
2016-02-08,8.207,8.207,7.7255,8.0596,18699,0
2016-02-09,8.0105,8.0105,8.0105,8.0105,100,0
2016-02-10,8.2856,8.2856,8.0694,8.0694,3001,0
2016-02-11,8.0105,8.096,8.0105,8.096,2653,0
2016-02-12,8.0105,8.325,8.0105,8.325,2532,0
2016-02-16,8.04,8.3349,8.0105,8.1284,11847,0
2016-02-17,8.2561,8.4822,8.1284,8.4822,7479,0
2016-02-18,8.4912,8.4912,8.4331,8.4527,1193,0
2016-02-19,8.3349,8.4527,8.1284,8.1284,1193,0
2016-02-22,8.4036,8.4036,8.1186,8.1775,2416,0
2016-02-23,8.256,8.2561,8.1147,8.1579,4884,0
2016-02-25,8.0105,8.0105,8.0105,8.0105,770,0
2016-02-26,8.2743,8.2743,8.2743,8.2743,611,0
2016-02-29,8.2856,8.2856,8.0694,8.0694,1142,0
2016-03-01,8.2365,8.3545,8.1068,8.1628,26661,0
2016-03-02,8.1579,8.1579,8.1579,8.1579,106,0
2016-03-03,8.384,8.384,8.1775,8.1775,781,0
2016-03-04,8.3839,8.384,8.1579,8.1579,2164,0
2016-03-07,8.2856,8.384,8.1678,8.1678,3488,0
2016-03-08,8.0499,8.0499,8.0499,8.0499,179,0
2016-03-09,8.0499,8.0596,8.0499,8.0596,210,0
2016-03-11,8.1285,8.1285,8.1285,8.1285,100,0
2016-03-14,8.1284,8.3152,8.1284,8.3152,1083,0
2016-03-15,8.3545,8.3545,8.1481,8.3545,4115,0
2016-03-16,8.3545,8.3545,8.3545,8.3545,281,0
2016-03-17,8.158,8.158,8.158,8.158,791,0
2016-03-18,8.1775,8.207,8.1087,8.1087,13391,0
2016-03-22,8.1579,8.1579,8.1579,8.1579,519,0
2016-03-23,8.2069,8.207,8.1973,8.207,5904,0
2016-03-24,8.207,8.2169,8.1087,8.2169,4722,0
2016-03-28,8.2956,8.2956,8.2561,8.2561,848,0
2016-03-29,8.2365,8.3545,8.2365,8.2365,5312,0
2016-03-31,8.325,8.3447,8.1087,8.1087,3806,0
2016-04-01,8.1537,8.3545,8.1087,8.1383,3245,0
2016-04-04,8.4233,8.4233,8.4134,8.4134,205,0
2016-04-05,8.2949,8.2949,8.2064,8.2069,561,0
2016-04-06,8.3545,8.3545,8.3545,8.3545,100,0
2016-04-07,8.1678,8.2561,8.1087,8.1579,21378,0
2016-04-08,8.1579,8.2561,8.1578,8.1579,18071,0
2016-04-11,8.1087,8.3349,8.1087,8.1284,1738,0
2016-04-12,8.1087,8.1186,8.1087,8.1088,1501,0
2016-04-13,8.1578,8.1579,8.1333,8.1579,1832,0
2016-04-14,8.1284,8.1284,8.1284,8.1284,100,0
2016-04-15,8.1579,8.3053,8.1579,8.207,2124,0
2016-04-18,8.1087,8.3545,8.1087,8.207,5706,0
2016-04-20,8.2071,8.2144,8.2071,8.2144,532,0
2016-04-21,8.2365,8.4036,8.207,8.2642,18509,0
2016-04-22,8.4036,8.4036,8.2561,8.2561,1111,0
2016-04-25,8.3545,8.4036,8.3545,8.4036,3563,0
2016-04-26,8.3546,8.4036,8.3545,8.3545,1628,0
2016-04-27,8.3545,8.4233,8.3545,8.3545,5915,0
2016-04-28,8.3643,8.4036,8.3545,8.3741,4195,0
2016-04-29,8.3559,8.443,8.3555,8.443,733,0
2016-05-02,8.3053,8.4527,8.1973,8.207,1013,0
2016-05-03,8.2956,8.4036,8.1973,8.207,13482,0
2016-05-04,8.353,8.353,8.353,8.353,100,0
2016-05-05,8.3545,8.5806,8.3545,8.5806,18501,0
2016-05-06,8.4902,8.4902,8.4827,8.4827,749,0
2016-05-09,8.5814,8.7293,8.5025,8.7096,15687,0
2016-05-10,8.6996,8.7886,8.6801,8.6801,15234,0
2016-05-11,8.7096,9.0746,8.6505,8.7807,13230,0
2016-05-12,8.8181,8.8181,8.7293,8.7392,1438,0
2016-05-13,8.8266,8.828,8.7096,8.828,5422,0
2016-05-16,8.7787,8.8773,8.7293,8.8378,13800,0
2016-05-17,8.8773,9.0746,8.8555,9.0449,4149,0
2016-05-18,8.8674,8.8674,8.8082,8.828,557,0
2016-05-19,8.8773,8.9956,8.7983,8.828,2866,0
2016-05-20,8.7293,8.9463,8.7293,8.7787,93252,0
2016-05-23,8.8576,8.8576,8.7293,8.8576,7798,0
2016-05-25,8.9661,8.9759,8.7886,8.8082,11644,0
2016-05-26,8.8773,9.0154,8.7886,8.8773,29173,0
2016-05-27,8.8378,8.9758,8.8378,8.9758,3507,0
2016-05-31,9.0055,9.0154,8.9025,8.9956,12284,0
2016-06-01,8.9956,9.0252,8.9069,8.9069,9193,0
2016-06-02,8.9069,9.0055,8.897,8.9266,4991,0
2016-06-03,8.9273,9.0746,8.9266,9.0006,5666,0
2016-06-06,8.976,9.0647,8.9759,8.9858,5123,0
2016-06-07,9.0252,9.0746,8.976,9.0746,4829,0
2016-06-08,9.0746,9.331,8.9956,9.1768,10131,0
2016-06-09,9.1436,9.1732,9.0549,9.0549,2332,0
2016-06-10,9.0449,9.1634,9.0253,9.1634,3756,0
2016-06-13,9.252,9.252,9.0449,9.1338,4877,0
2016-06-14,9.0647,9.0647,8.9858,8.9858,5941,0
2016-06-15,8.9463,9.114,8.9463,8.9759,8363,0
2016-06-16,9.0548,9.0548,9.0055,9.0449,4258,0
2016-06-17,9.0154,9.114,8.9956,9.114,2332,0
2016-06-20,9.0252,9.0252,8.9858,9.0055,862,0
2016-06-21,9.0314,9.1239,8.9858,9.1239,1440,0
2016-06-22,8.9867,9.0746,8.9867,9.0449,1746,0
2016-06-23,8.9956,9.0647,8.9951,9.0055,10959,0
2016-06-24,8.9759,9.0449,8.9759,8.9858,11219,0
2016-06-27,8.9858,9.0101,8.9266,8.9956,13301,0
2016-06-28,9.0449,9.0449,8.9759,9.0352,571,0
2016-06-29,9.0746,9.755,9.0548,9.3408,13717,0
2016-06-30,9.1041,9.3704,9.1041,9.2126,31748,0
2016-07-01,9.0746,9.3408,9.0746,9.1436,5030,0
2016-07-05,9.2126,9.3508,9.0548,9.2126,8073,0
2016-07-06,9.0746,9.3704,9.0313,9.3704,1019,0
2016-07-07,9.3204,9.3704,9.2718,9.2719,5069,0
2016-07-08,9.2719,9.3704,9.2719,9.3113,1014,0
2016-07-11,9.356,9.3704,9.3349,9.3704,1688,0
2016-07-12,9.3424,9.4877,9.331,9.4102,9454,0
2016-07-13,9.3804,9.617,9.3804,9.528,11329,0
2016-07-14,9.4593,9.578,9.38,9.3903,4929,0
2016-07-15,9.3408,10.109,9.3408,9.4702,709,0
2016-07-18,9.4494,9.4494,9.3211,9.3704,5099,0
2016-07-19,9.656,9.656,9.3211,9.331,433,0
2016-07-20,9.3352,9.633,9.3352,9.3508,397,0
2016-07-21,9.4232,9.531,9.331,9.331,1275,0
2016-07-22,9.654,9.654,9.4692,9.4692,870,0
2016-07-25,9.755,9.755,9.4782,9.4782,1319,0
2016-07-26,9.518,9.648,9.3925,9.3925,3889,0
2016-07-27,9.508,9.643,9.4102,9.4454,1510,0
2016-07-28,9.508,9.676,9.4003,9.4003,842,0
2016-08-01,9.3704,9.568,9.3704,9.3704,2118,0
2016-08-02,9.569,9.785,9.4782,9.755,56780,0
2016-08-03,9.599,9.599,9.4494,9.4494,565,0
2016-08-04,9.578,9.696,9.4927,9.633,4484,0
2016-08-05,9.617,9.795,9.548,9.793,19819,0
2016-08-08,9.815,9.824,9.745,9.824,8381,0
2016-08-09,9.755,9.834,9.755,9.824,3003,0
2016-08-10,9.4286,9.775,9.4286,9.676,3516,0
2016-08-11,9.598,9.696,9.598,9.696,775,0
2016-08-15,9.745,9.745,9.676,9.676,5490,0
2016-08-16,9.716,9.834,9.548,9.726,3246,0
2016-08-17,9.834,9.834,9.598,9.745,7782,0
2016-08-18,9.716,9.834,9.716,9.834,661,0
2016-08-19,9.844,9.874,9.834,9.874,9928,0
2016-08-22,9.805,9.914,9.676,9.745,3578,0
2016-08-23,9.775,9.864,9.4192,9.795,67649,0
2016-08-24,9.824,9.876,9.775,9.785,16099,0
2016-08-25,9.637,9.874,9.637,9.874,2880,0
2016-08-26,9.904,9.904,9.844,9.854,702,0
2016-08-29,9.796,9.884,9.735,9.735,2486,0
2016-08-30,9.666,9.666,9.657,9.657,242,0
2016-08-31,9.806,9.838,9.806,9.838,241,0
2016-09-01,9.914,9.914,9.706,9.716,5735,0
2016-09-02,9.617,9.844,9.4977,9.617,3815,0
2016-09-06,9.647,9.914,9.558,9.815,3032,0
2016-09-07,9.864,9.864,9.805,9.805,1454,0
2016-09-08,9.518,9.534,9.518,9.534,203,0
2016-09-09,9.3597,9.4782,9.3004,9.3994,4939,0
2016-09-12,9.3499,9.696,9.3499,9.3597,1705,0
2016-09-13,9.3895,9.4192,9.3499,9.3895,3564,0
2016-09-14,9.3895,9.716,9.3597,9.3993,2662,0
2016-09-15,9.518,9.612,9.518,9.598,454,0
2016-09-16,9.508,9.785,9.3499,9.736,4526,0
2016-09-19,9.656,9.656,9.4092,9.4286,1339,0
2016-09-20,9.4927,9.647,9.4927,9.568,603,0
2016-09-22,9.694,9.696,9.508,9.656,1311,0
2016-09-26,9.637,9.637,9.637,9.637,181,0
2016-09-27,9.548,9.696,9.548,9.637,2777,0
2016-09-28,9.549,9.884,9.549,9.765,5074,0
2016-09-29,9.696,9.696,9.558,9.558,1201,0
2016-09-30,9.841,9.841,9.841,9.841,100,0
2016-10-03,9.4877,9.805,9.1915,9.548,15624,0
2016-10-04,9.548,9.548,9.1619,9.2904,15238,0
2016-10-05,9.2015,9.4782,9.1519,9.3103,2568,0
2016-10-06,9.3499,9.4052,9.3004,9.3103,10369,0
2016-10-07,9.3895,9.4092,9.2904,9.4092,9702,0
2016-10-10,9.3004,9.3004,9.3004,9.3004,383,0
2016-10-12,9.1846,9.2807,9.1846,9.2807,2643,0
2016-10-13,9.2708,9.2708,9.2212,9.2212,332,0
2016-10-14,9.1665,9.2212,9.1665,9.2212,2831,0
2016-10-17,9.1915,9.553,9.1915,9.538,28804,0
2016-10-18,9.607,9.765,9.607,9.765,367,0
2016-10-19,9.785,9.823,9.765,9.815,2563,0
2016-10-20,9.775,9.775,9.647,9.647,1111,0
2016-10-21,9.647,9.656,9.548,9.548,10973,0
2016-10-24,9.745,9.775,9.59,9.775,947,0
2016-10-26,9.598,9.805,9.598,9.805,1038,0
2016-10-27,9.695,9.795,9.695,9.795,1875,0
2016-10-31,9.785,9.785,9.4977,9.578,3803,0
2016-11-01,9.726,9.726,9.4384,9.4384,5691,0
2016-11-02,9.4484,9.812,9.4484,9.4583,7569,0
2016-11-03,9.4583,9.4583,9.1804,9.1804,1020,0
2016-11-04,9.1606,9.3194,9.1606,9.1903,1848,0
2016-11-07,9.3181,9.3337,9.1804,9.3337,1562,0
2016-11-08,9.4877,9.568,9.4877,9.568,744,0
2016-11-09,9.369,9.587,9.2798,9.369,10141,0
2016-11-10,9.578,9.578,9.4286,9.4384,2879,0
2016-11-11,9.3987,9.538,9.3987,9.538,1103,0
2016-11-14,9.647,9.875,9.553,9.875,5556,0
2016-11-15,9.875,9.875,9.676,9.726,15046,0
2016-11-16,9.915,9.945,9.877,9.945,10870,0
2016-11-17,10.005,10.133,9.995,10.094,27991,0
2016-11-18,10.133,10.173,10.133,10.163,3363,0
2016-11-21,10.162,10.173,9.95,9.965,12516,0
2016-11-22,10.173,10.192,10.141,10.143,17739,0
2016-11-23,10.173,10.352,10.153,10.322,18153,0
2016-11-25,10.361,10.441,10.222,10.441,425,0
2016-11-28,10.525,11.179,10.521,10.728,7913,0
2016-11-29,11.206,11.304,10.679,10.997,3742,0
2016-11-30,10.937,11.115,10.937,11.027,6418,0
2016-12-01,11.058,11.316,11.058,11.076,11216,0
2016-12-02,11.261,11.261,10.838,10.838,6601,0
2016-12-05,11.066,11.082,11.066,11.082,1389,0
2016-12-06,10.973,11.265,10.973,11.255,4257,0
2016-12-07,11.265,11.314,11.195,11.195,12101,0
2016-12-08,11.165,11.314,11.165,11.185,12561,0
2016-12-09,11.245,11.483,11.245,11.433,5871,0
2016-12-12,11.526,11.543,11.526,11.543,3383,0
2016-12-13,11.652,11.652,11.496,11.592,10966,0
2016-12-14,11.614,11.662,11.563,11.657,18624,0
2016-12-15,11.711,11.76,11.691,11.716,3132,0
2016-12-16,11.78,11.8,11.543,11.632,15753,0
2016-12-19,11.187,11.79,11.176,11.572,5189,0
2016-12-20,11.662,11.81,11.413,11.77,8004,0
2016-12-21,11.8,11.81,11.77,11.77,1486,0
2016-12-22,11.554,11.81,11.554,11.81,1592,0
2016-12-23,11.629,11.81,11.629,11.81,1233,0
2016-12-27,11.81,11.81,11.523,11.523,6884,0
2016-12-28,11.523,11.8,11.523,11.582,2394,0
2016-12-29,11.688,11.86,11.688,11.85,7243,0
2016-12-30,11.85,11.86,11.85,11.86,1056,0
2017-01-03,12.01,12.01,11.285,11.91,43881,0
2017-01-04,11.78,12.01,11.642,11.642,1826,0
2017-01-05,11.384,11.632,11.166,11.175,10593,0
2017-01-06,11.165,11.86,11.165,11.78,4640,0
2017-01-09,11.86,11.86,11.82,11.82,1302,0
2017-01-10,11.713,11.713,11.713,11.713,202,0
2017-01-11,11.81,11.91,11.413,11.453,6414,0
2017-01-12,11.262,11.77,11.262,11.77,1437,0
2017-01-13,11.245,11.731,11.235,11.731,11468,0
2017-01-17,11.731,11.76,11.731,11.751,6990,0
2017-01-18,11.76,11.84,11.582,11.84,12989,0
2017-01-19,11.622,11.741,11.483,11.493,4876,0
2017-01-20,11.612,11.92,11.612,11.91,9685,0
2017-01-23,11.79,12.01,11.79,11.79,6811,0
2017-01-24,11.404,12.059,11.404,11.99,6884,0
2017-01-25,12.087,12.088,12.044,12.088,1607,0
2017-01-26,12.089,12.157,12.088,12.108,17070,0
2017-01-27,12.237,12.312,12.059,12.188,25358,0
2017-01-30,12.267,12.397,12.04,12.257,7888,0
2017-01-31,12.357,12.387,12.258,12.297,22493,0
2017-02-01,12.357,12.357,12.207,12.297,8033,0
2017-02-02,12.297,12.347,12.217,12.287,2933,0
2017-02-03,12.312,12.391,12.242,12.332,24006,0
2017-02-06,12.392,12.57,12.272,12.272,16954,0
2017-02-07,12.282,12.292,12.262,12.292,4708,0
2017-02-08,12.219,12.392,12.192,12.332,4607,0
2017-02-09,12.292,12.292,12.242,12.242,2677,0
2017-02-10,12.292,12.292,12.292,12.292,2324,0
2017-02-13,12.331,12.332,12.28,12.332,2136,0
2017-02-14,12.333,12.333,12.202,12.312,8110,0
2017-02-15,12.265,12.302,12.261,12.302,5552,0
2017-02-16,12.302,12.302,12.202,12.202,3348,0
2017-02-17,12.252,12.302,12.242,12.252,4111,0
2017-02-21,12.192,12.292,12.053,12.152,5231,0
2017-02-22,11.819,11.966,11.819,11.934,2682,0
2017-02-23,12.034,12.112,11.804,11.804,2790,0
2017-02-24,11.864,11.996,11.694,11.725,5592,0
2017-02-27,11.804,11.804,11.426,11.754,3735,0
2017-02-28,11.64,11.674,11.406,11.406,5283,0
2017-03-01,11.754,11.754,11.417,11.426,2124,0
2017-03-02,11.606,11.754,11.496,11.754,10578,0
2017-03-03,11.754,11.754,11.605,11.605,303,0
2017-03-06,11.754,11.944,11.729,11.894,7252,0
2017-03-07,11.864,12.043,11.864,11.984,4448,0
2017-03-08,11.944,11.984,11.944,11.984,4021,0
2017-03-09,11.974,12.04,11.974,12.04,1959,0
2017-03-10,11.777,12.043,11.607,11.645,2484,0
2017-03-13,11.733,12.242,11.733,12.232,10121,0
2017-03-14,12.261,12.261,11.773,11.773,1542,0
2017-03-15,12.024,12.242,11.904,11.904,3678,0
2017-03-17,12.102,12.102,11.974,11.974,1136,0
2017-03-21,12.222,12.222,11.894,11.894,2421,0
2017-03-22,11.754,11.944,11.556,11.566,15939,0
2017-03-23,11.622,12.382,11.622,11.914,65119,0
2017-03-24,12.072,12.072,11.645,11.645,19083,0
2017-03-27,11.804,11.961,11.556,11.834,3238,0
2017-03-28,11.844,12.043,11.595,11.804,64691,0
2017-03-29,11.794,12.192,11.794,12.142,4728,0
2017-03-30,12.142,12.142,11.744,12.132,31888,0
2017-03-31,12.043,12.142,11.814,12.072,31766,0
2017-04-03,12.092,12.392,11.573,12.162,61572,0
2017-04-04,12.392,12.62,12.355,12.471,13903,0
2017-04-05,12.442,12.551,12.441,12.461,7813,0
2017-04-06,12.65,12.65,12.481,12.541,5069,0
2017-04-07,12.471,12.481,12.461,12.481,1558,0
2017-04-10,12.66,12.66,12.491,12.58,7443,0
2017-04-11,12.69,12.849,12.531,12.58,22948,0
2017-04-12,12.879,12.879,12.743,12.78,1681,0
2017-04-13,12.79,12.876,12.494,12.74,3603,0
2017-04-17,12.67,12.71,12.491,12.58,8789,0
2017-04-18,12.491,12.491,12.352,12.352,5000,0
2017-04-19,12.192,12.392,11.65,12.222,19804,0
2017-04-20,12.072,12.229,11.714,12.132,14492,0
2017-04-21,12.142,12.222,11.724,12.043,6285,0
2017-04-24,12.152,12.372,12.152,12.372,708,0
2017-04-25,12.132,12.342,12.082,12.272,4574,0
2017-04-26,12.321,12.321,12.172,12.282,863,0
2017-04-27,12.282,12.999,12.282,12.899,30672,0
2017-04-28,12.939,12.939,12.839,12.919,3005,0
2017-05-01,12.73,12.939,12.6,12.6,30328,0
2017-05-02,12.511,13.311,12.48,12.511,4942,0
2017-05-03,12.704,12.969,12.69,12.969,4368,0
2017-05-04,12.854,13.463,12.096,13.253,11385,0
2017-05-05,13.263,13.513,13.044,13.503,6727,0
2017-05-08,13.652,13.652,13.213,13.323,2700,0
2017-05-09,13.133,13.371,13.113,13.283,6507,0
2017-05-10,13.283,13.283,12.774,13.273,41996,0
2017-05-11,13.223,13.592,13.143,13.463,25794,0
2017-05-12,13.333,13.473,13.333,13.423,5112,0
2017-05-15,13.223,13.712,13.223,13.712,8325,0
2017-05-16,13.592,13.722,13.423,13.722,9376,0
2017-05-17,13.722,13.722,13.233,13.233,5511,0
2017-05-18,13.544,13.611,13.467,13.572,4100,0
2017-05-19,13.652,13.702,13.603,13.652,2546,0
2017-05-22,13.552,13.711,13.273,13.682,32784,0
2017-05-23,13.443,13.503,13.323,13.503,3002,0
2017-05-24,13.662,13.932,13.283,13.41,39890,0
2017-05-25,13.373,13.697,13.373,13.672,23602,0
2017-05-26,13.582,13.802,13.582,13.772,8078,0
2017-05-30,13.992,13.992,13.702,13.822,3475,0
2017-05-31,13.742,14.181,13.363,14.181,45898,0
2017-06-01,14.231,14.411,13.762,14.371,22338,0
2017-06-02,14.371,14.65,14.357,14.65,4184,0
2017-06-05,14.6,14.82,14.321,14.57,92105,0
2017-06-06,14.7,14.72,14.081,14.081,17546,0
2017-06-07,14.511,14.521,14.181,14.361,33086,0
2017-06-08,14.431,14.431,13.932,14.321,89731,0
2017-06-09,14.81,14.82,14.471,14.57,36742,0
2017-06-12,15.928,16.422,15.768,15.818,1227315,0
2017-06-13,15.868,16.766,15.868,16.746,359850,0
2017-06-14,16.666,16.946,16.478,16.686,141721,0
2017-06-15,16.506,16.886,16.506,16.676,39473,0
2017-06-16,16.686,16.946,15.968,16.427,164516,0
2017-06-19,16.317,16.516,15.978,16.357,37647,0
2017-06-20,15.528,16.516,15.528,16.297,33908,0
2017-06-21,16.317,16.397,16.007,16.097,11868,0
2017-06-22,16.007,16.092,15.808,15.918,18439,0
2017-06-23,15.908,16.057,15.628,15.818,53498,0
2017-06-26,15.868,16.187,15.648,15.968,53869,0
2017-06-27,16.017,16.282,15.978,16.127,57446,0
2017-06-28,16.167,16.596,16.167,16.546,53356,0
2017-06-29,16.417,16.666,16.147,16.367,26636,0
2017-06-30,16.457,16.536,16.107,16.506,7450,0
2017-07-03,16.437,16.896,16.437,16.866,32744,0
2017-07-05,16.866,16.886,16.506,16.866,29981,0
2017-07-06,16.806,16.866,16.576,16.716,32676,0
2017-07-07,16.816,16.946,16.636,16.936,63999,0
2017-07-10,16.916,17.265,16.856,17.155,106490,0
2017-07-11,17.215,17.215,16.966,17.075,14292,0
2017-07-12,17.065,17.165,16.906,17.075,22733,0
2017-07-13,17.065,17.065,16.906,17.035,5256,0
2017-07-14,16.936,16.936,16.636,16.816,6384,0
2017-07-17,16.726,17.055,16.726,16.956,9710,0
2017-07-18,16.899,17.015,16.886,16.956,5343,0
2017-07-19,16.956,17.055,16.926,16.936,6644,0
2017-07-20,16.916,17.035,16.896,16.995,8653,0
2017-07-21,17.015,17.325,17.015,17.245,87987,0
2017-07-24,17.245,17.315,17.105,17.285,27337,0
2017-07-25,17.315,17.405,17.235,17.345,55791,0
2017-07-26,17.415,17.415,17.315,17.365,40126,0
2017-07-27,17.085,17.395,17.065,17.065,13316,0
2017-07-28,17.055,17.235,16.852,17.025,7946,0
2017-07-31,17.065,17.345,16.956,17.175,10577,0
2017-08-01,17.183,17.524,17.035,17.435,28482,0
2017-08-02,17.455,17.455,17.115,17.115,10675,0
2017-08-03,17.215,17.305,17.115,17.235,9075,0
2017-08-04,17.37,17.44,17.28,17.28,25050,0
2017-08-07,17.37,17.37,17.02,17.12,37194,0
2017-08-08,17.35,17.38,17.14,17.16,45088,0
2017-08-09,17,17,16.8,16.8,6385,0
2017-08-10,16.71,16.71,16.3,16.3,10225,0
2017-08-11,16.32,16.49,16.05,16.26,7759,0
2017-08-14,16.15,16.83,16.15,16.75,21055,0
2017-08-15,16.83,16.85,16.63,16.76,7756,0
2017-08-16,16.83,16.85,16.61,16.67,15354,0
2017-08-17,16.63,16.64,16.44,16.49,28449,0
2017-08-18,16.53,16.9186,16.4899,16.83,16487,0
2017-08-21,16.83,16.96,16.73,16.95,19458,0
2017-08-22,16.95,17.04,16.86,16.9,89941,0
2017-08-23,16.84,17.18,16.84,17.08,13339,0
2017-08-24,17.1357,17.19,17.11,17.17,73423,0
2017-08-25,17.2,17.35,17.19,17.32,33240,0
2017-08-28,17.35,17.5,17.35,17.47,37551,0
2017-08-29,17.47,17.68,17.19,17.53,18088,0
2017-08-30,17.52,17.57,17.43,17.54,23156,0
2017-08-31,17.55,17.58,17.39,17.42,16830,0
2017-09-01,17.48,17.58,17.41,17.54,5823,0
2017-09-05,17.49,17.51,17.41,17.44,9203,0
2017-09-06,17.44,17.48,17.25,17.28,10553,0
2017-09-07,17.21,17.21,16.691,16.75,19289,0
2017-09-08,16.69,17.07,16.69,16.87,4401,0
2017-09-11,17.27,17.27,16.945,17.02,10592,0
2017-09-12,17.12,17.4,17.12,17.4,10319,0
2017-09-13,17.24,17.45,17.22,17.43,32999,0
2017-09-14,17.45,17.45,17.18,17.28,27222,0
2017-09-15,17.35,17.45,17.31,17.4,68771,0
2017-09-18,17.4,17.62,17.4,17.55,57938,0
2017-09-19,17.51,17.64,17.41,17.46,40520,0
2017-09-20,17.5,17.6999,17.38,17.69,33136,0
2017-09-21,18.01,18.09,17.48,17.72,22745,0
2017-09-22,17.72,17.9,17.54,17.85,20142,0
2017-09-25,17.86,17.95,17.8,17.87,6120,0
2017-09-26,17.85,18.18,17.85,18.01,34455,0
2017-09-27,18.1,18.4,18.1,18.25,23614,0
2017-09-28,18.25,18.4,18.25,18.33,13739,0
2017-09-29,18.34,18.6,18.335,18.56,16151,0
2017-10-02,18.6,18.9011,18.55,18.75,15644,0
2017-10-03,18.79,18.82,18.63,18.71,8779,0
2017-10-04,18.71,18.84,18.52,18.53,8439,0
2017-10-05,18.57,18.88,18.57,18.7,10331,0
2017-10-06,18.78,18.8,18.6,18.69,4861,0
2017-10-09,18.62,18.82,18.51,18.73,12779,0
2017-10-10,18.59,18.8025,17.2,18.7,38170,0
2017-10-11,16.5,18.7,16.5,18.6,15855,0
2017-10-12,18.6,18.69,18.44,18.48,6197,0
2017-10-13,18.48,18.48,18.23,18.36,14764,0
2017-10-16,18.39,18.69,18.3,18.32,11983,0
2017-10-17,18.42,18.61,18.29,18.49,9555,0
2017-10-18,18.48,18.7,18.36,18.6,14165,0
2017-10-19,18.49,18.63,18.33,18.52,3543,0
2017-10-20,18.31,18.69,18.31,18.66,49123,0
2017-10-23,18.73,19.04,18.66,18.99,79622,0
2017-10-24,19.15,19.25,18.97,19.21,66030,0
2017-10-25,19.29,20,19.1,19.8,354657,0
2017-10-26,19.98,20.17,19.4699,19.48,205201,0
2017-10-27,19.32,20.37,18.7239,19.92,814546,0
2017-10-30,19.87,19.89,19.52,19.79,40928,0
2017-10-31,19.37,19.37,18.42,18.65,28464,0
