Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.7652,8.9418,8.7196,8.862,31751,0
2005-02-28,8.7717,8.9648,8.6591,8.856,24611,0
2005-03-01,8.8911,8.953,8.812,8.8231,24629,0
2005-03-02,8.6919,8.9134,8.6353,8.6749,17556,0
2005-03-03,8.6591,8.8792,8.6295,8.812,25903,0
2005-03-04,9.0031,9.0716,8.9194,9.0716,6337,0
2005-03-07,8.9939,9.0379,8.8231,8.8508,17109,0
2005-03-08,8.8508,8.8508,8.6472,8.6809,11834,0
2005-03-09,8.6353,8.7942,8.6175,8.6412,11581,0
2005-03-10,8.6472,8.9194,8.6353,8.7599,84425,0
2005-03-11,8.7942,8.856,8.6979,8.7256,12739,0
2005-03-14,8.8462,8.947,8.8173,8.901,14288,0
2005-03-15,9.0327,9.0327,8.7652,8.7777,29132,0
2005-03-16,8.8667,8.8667,8.7033,8.7369,13338,0
2005-03-17,8.7942,8.7942,8.7309,8.7883,13111,0
2005-03-18,8.7942,8.7942,8.6643,8.7433,61270,0
2005-03-21,8.7196,8.754,8.6861,8.7145,15735,0
2005-03-22,8.7652,8.7717,8.6591,8.6861,7175,0
2005-03-23,8.6643,8.6919,8.6295,8.6295,12890,0
2005-03-24,8.7599,8.7599,8.7145,8.7309,13915,0
2005-03-28,8.7369,8.7369,8.7145,8.7309,12392,0
2005-03-29,8.7369,8.7369,8.6175,8.6175,8142,0
2005-03-30,8.7033,8.8001,8.6702,8.7942,47360,0
2005-03-31,8.8667,8.8667,8.6643,8.8001,41628,0
2005-04-01,8.856,8.856,8.6295,8.6353,12869,0
2005-04-04,8.7433,8.7433,8.5839,8.6295,19137,0
2005-04-05,8.6005,8.6295,8.5839,8.6295,129462,0
2005-04-06,8.7145,8.7145,8.516,8.516,107322,0
2005-04-07,8.5839,8.6235,8.516,8.6005,13878,0
2005-04-08,8.6005,8.6005,8.4864,8.499,23735,0
2005-04-11,8.4864,8.5273,8.4376,8.4376,11078,0
2005-04-12,8.4376,8.4542,8.2823,8.4251,40413,0
2005-04-13,8.4251,8.4542,8.2492,8.2492,86842,0
2005-04-14,8.2596,8.2703,7.913,7.9599,43336,0
2005-04-15,8.0158,8.0158,7.4426,7.4947,61330,0
2005-04-18,7.9013,7.9013,7.357,7.3984,98004,0
2005-04-19,7.5124,7.5724,7.3984,7.4261,20385,0
2005-04-20,7.5177,7.5177,7.1651,7.1651,76226,0
2005-04-21,7.3135,7.4426,7.2422,7.4366,28946,0
2005-04-22,7.4426,7.637,7.38,7.5843,44042,0
2005-04-25,7.7035,7.7675,7.5962,7.6535,20739,0
2005-04-26,7.5177,7.8057,7.4591,7.4591,33105,0
2005-04-27,7.4097,7.6595,7.4097,7.6488,17575,0
2005-04-28,7.5349,7.5349,7.4426,7.4426,14549,0
2005-04-29,7.6132,7.637,7.3681,7.5962,36422,0
2005-05-02,7.6199,7.7095,7.4947,7.7095,17912,0
2005-05-03,7.7035,7.7615,7.6199,7.637,36841,0
2005-05-04,7.6535,7.886,7.6429,7.886,14158,0
2005-05-05,7.8808,7.8808,7.7385,7.7939,12507,0
2005-05-06,7.9013,7.954,7.7675,7.8623,16234,0
2005-05-09,7.7385,7.8236,7.6864,7.7615,27496,0
2005-05-10,7.7332,7.7445,7.4947,7.5962,32767,0
2005-05-11,7.5724,7.5724,7.3859,7.4202,25266,0
2005-05-12,7.4156,7.5784,7.38,7.38,34091,0
2005-05-13,7.4485,7.4485,7.3239,7.3239,27618,0
2005-05-16,7.3681,7.4947,7.3353,7.4366,29660,0
2005-05-17,7.4999,7.4999,7.3463,7.3984,24216,0
2005-05-18,7.4544,7.664,7.4426,7.6199,28233,0
2005-05-19,7.6758,7.7213,7.5236,7.5236,13147,0
2005-05-20,7.5962,7.691,7.5724,7.664,23095,0
2005-05-23,7.6488,7.886,7.6488,7.7266,63637,0
2005-05-24,7.664,7.7385,7.5908,7.6199,21651,0
2005-05-25,7.5236,7.6318,7.4887,7.4947,31573,0
2005-05-26,7.3919,7.5553,7.3293,7.3859,77370,0
2005-05-27,7.3984,7.3984,7.3417,7.357,8241,0
2005-05-31,7.357,7.4947,7.3022,7.4947,25975,0
2005-06-01,7.4485,7.664,7.4485,7.6535,16903,0
2005-06-02,7.7095,7.7095,7.38,7.3984,39123,0
2005-06-03,7.4037,7.4037,7.0966,7.1882,44820,0
2005-06-06,7.1593,7.2369,7.1533,7.183,28024,0
2005-06-07,7.3353,7.3353,7.1533,7.1717,30614,0
2005-06-08,7.1533,7.2048,7.1079,7.1131,66990,0
2005-06-09,7.0966,7.3186,7.0966,7.1651,127584,0
2005-06-10,7.3186,7.5349,7.2665,7.3353,94536,0
2005-06-13,7.5177,7.5177,7.2422,7.2422,57497,0
2005-06-14,7.2725,7.3859,7.2369,7.2482,134585,0
2005-06-15,7.3919,7.5065,7.3239,7.4544,103985,0
2005-06-16,7.6074,7.6074,7.38,7.5236,60802,0
2005-06-17,7.637,7.637,7.4828,7.4887,59445,0
2005-06-20,7.4709,7.5401,7.3984,7.4591,40878,0
2005-06-21,7.4999,7.5843,7.465,7.4828,22846,0
2005-06-22,7.5724,7.6429,7.4261,7.465,63173,0
2005-06-23,7.4709,7.4768,7.38,7.38,27915,0
2005-06-24,7.38,7.691,7.2665,7.5401,1228634,0
2005-06-27,7.5493,7.8623,7.5493,7.8473,145672,0
2005-06-28,7.8519,7.8623,7.7675,7.8176,35621,0
2005-06-29,7.8623,8.0613,7.8473,8.0265,86184,0
2005-06-30,8.0613,8.1351,7.8236,7.8236,32944,0
2005-07-01,8.0509,8.0904,7.8473,7.8967,10461,0
2005-07-05,7.9374,7.9374,7.8176,7.886,23502,0
2005-07-06,7.9434,7.9434,7.7332,7.8913,25124,0
2005-07-07,7.8683,7.9316,7.8176,7.9257,11271,0
2005-07-08,7.8967,7.9434,7.8967,7.9374,9817,0
2005-07-11,7.8913,8.1134,7.8913,8.1134,30695,0
2005-07-12,8.1134,8.1134,7.954,8.0099,19305,0
2005-07-13,8.0099,8.0212,7.9494,7.9711,15496,0
2005-07-14,8.0555,8.0555,7.9494,7.9494,25268,0
2005-07-15,7.9494,8.0786,7.9494,8.0613,26161,0
2005-07-18,8.0158,8.0613,8.0054,8.0449,24964,0
2005-07-19,8.068,8.1635,8.0099,8.0613,29685,0
2005-07-20,8.1187,8.1464,8.1081,8.1293,15367,0
2005-07-21,8.1293,8.1464,8.0844,8.1233,17484,0
2005-07-22,8.1233,8.1978,8.1023,8.1748,10482,0
2005-07-25,8.1978,8.2162,8.1187,8.1464,3346,0
2005-07-26,8.153,8.1814,8.1233,8.1351,6762,0
2005-07-27,8.153,8.1635,8.068,8.0904,4405,0
2005-07-28,7.9494,8.0786,7.9494,7.9711,2840,0
2005-07-29,8.0324,8.0739,7.954,8.0613,6337,0
2005-08-01,8.0212,8.0212,7.9658,7.9658,9670,0
2005-08-02,7.9494,8.0786,7.9494,8.0449,14791,0
2005-08-03,8.0054,8.0099,7.8057,7.8353,31584,0
2005-08-04,7.8057,7.9374,7.8057,7.9374,3420,0
2005-08-05,7.9316,7.9374,7.8519,7.8519,2645,0
2005-08-08,7.7549,7.8519,7.7266,7.8176,30036,0
2005-08-09,7.7786,7.7885,7.6199,7.6595,11474,0
2005-08-10,7.5908,7.6074,7.465,7.5611,63095,0
2005-08-11,7.5177,7.5493,7.4947,7.5493,10600,0
2005-08-12,7.4947,7.9494,7.4947,7.9494,28683,0
2005-08-15,7.7445,8.6064,7.6864,8.3671,352289,0
2005-08-16,8.6005,8.6005,8.1293,8.2102,72380,0
2005-08-17,8.2037,8.3414,8.1814,8.3177,28334,0
2005-08-18,8.2649,8.3361,8.1023,8.1023,41343,0
2005-08-19,8.1748,8.1748,8.0001,8.1695,14846,0
2005-08-22,8.1748,8.2222,8.1134,8.1814,55139,0
2005-08-23,8.1814,8.2275,8.1814,8.1858,14350,0
2005-08-24,8.1411,8.2037,7.9764,8.0265,50601,0
2005-08-25,7.9494,8.153,7.9494,8.0099,57212,0
2005-08-26,7.9658,8.0844,7.9658,8.0054,9108,0
2005-08-29,7.9494,8.1351,7.9494,8.1187,33424,0
2005-08-30,7.9941,8.0613,7.9941,8.039,5463,0
2005-08-31,8.0904,8.2037,8.0449,8.2037,25507,0
2005-09-01,8.1233,8.1233,8.0613,8.0904,22774,0
2005-09-02,8.0904,8.1233,8.0904,8.1233,4408,0
2005-09-06,8.0963,8.2037,8.0904,8.1187,36910,0
2005-09-07,8.1233,8.1464,8.1187,8.1411,15943,0
2005-09-08,8.1464,8.1918,8.1464,8.1858,3815,0
2005-09-09,8.1581,8.1581,8.153,8.153,1238,0
2005-09-12,8.2275,8.3177,8.1748,8.2823,10008,0
2005-09-13,8.2321,8.2372,8.1748,8.2162,18141,0
2005-09-14,8.2275,8.2275,8.0904,8.1233,7575,0
2005-09-15,8.1411,8.1858,7.8057,8.0265,66412,0
2005-09-16,8.0158,8.1134,7.9494,7.9711,17604,0
2005-09-19,7.9711,8.0158,7.9494,8.0001,4057,0
2005-09-20,7.9764,8.0555,7.8413,8.0555,7845,0
2005-09-21,8.0099,8.0099,7.8057,7.8623,34546,0
2005-09-22,7.9494,7.9494,7.8353,7.8623,8469,0
2005-09-23,7.8623,7.886,7.8176,7.8413,3895,0
2005-09-26,7.8353,7.886,7.8057,7.8353,18782,0
2005-09-27,7.8353,7.8913,7.8057,7.8623,11579,0
2005-09-28,7.913,7.913,7.7833,7.8294,7395,0
2005-09-29,7.8353,7.8353,7.691,7.7035,25457,0
2005-09-30,7.691,7.7385,7.6693,7.6693,14066,0
2005-10-03,7.664,7.7385,7.664,7.697,5165,0
2005-10-04,7.7154,7.7445,7.7154,7.7445,875,0
2005-10-05,7.7213,7.7213,7.6074,7.6074,11724,0
2005-10-06,7.664,7.6805,7.6258,7.6805,9890,0
2005-10-07,7.6758,7.6758,7.664,7.664,1392,0
2005-10-10,7.7332,7.8057,7.7332,7.7385,3790,0
2005-10-11,7.6864,7.7035,7.6074,7.6595,15612,0
2005-10-12,7.5962,7.5962,7.3239,7.3622,47366,0
2005-10-13,7.3984,7.4037,7.3293,7.38,4061,0
2005-10-14,7.38,7.4366,7.3463,7.38,7736,0
2005-10-17,7.3353,7.4156,7.3239,7.374,16370,0
2005-10-18,7.3463,7.38,7.1882,7.2665,18832,0
2005-10-19,7.2048,7.3022,7.1882,7.2852,11573,0
2005-10-20,7.2369,7.2607,7.183,7.2152,10366,0
2005-10-21,7.2107,7.2725,7.2107,7.2152,2106,0
2005-10-24,7.3463,7.3919,7.3239,7.374,3344,0
2005-10-25,7.3293,7.3622,7.3239,7.3463,1260,0
2005-10-26,7.3239,7.3239,7.3239,7.3239,1061,0
2005-10-27,7.3293,7.3293,7.3069,7.3186,3086,0
2005-10-28,7.374,7.3859,7.351,7.3859,9495,0
2005-10-31,7.4156,7.4321,7.3463,7.3463,8629,0
2005-11-01,7.3622,7.4485,7.3622,7.3859,9287,0
2005-11-02,7.3984,7.4156,7.38,7.3859,20696,0
2005-11-03,7.4485,7.4485,7.38,7.3859,5920,0
2005-11-04,7.3919,7.4321,7.3859,7.3919,3344,0
2005-11-07,7.4321,7.465,7.4097,7.4485,5689,0
2005-11-08,7.4366,7.4366,7.1777,7.3681,10613,0
2005-11-09,7.3293,7.4037,7.3293,7.4037,6688,0
2005-11-10,7.3984,7.3984,7.3353,7.3984,3490,0
2005-11-11,7.3984,7.3984,7.351,7.374,4758,0
2005-11-14,7.3622,7.3622,7.351,7.351,2237,0
2005-11-15,7.351,7.357,7.2725,7.351,37839,0
2005-11-16,7.374,7.5236,7.351,7.3919,9569,0
2005-11-17,7.3859,7.4768,7.3859,7.4202,19035,0
2005-11-18,7.5124,7.5177,7.4366,7.465,5803,0
2005-11-21,7.4947,7.5065,7.4202,7.5065,33157,0
2005-11-22,7.4947,7.5962,7.4947,7.5611,24766,0
2005-11-23,7.5962,7.6758,7.5784,7.6014,27957,0
2005-11-25,7.5962,7.5962,7.5784,7.5784,707,0
2005-11-28,7.5177,7.6488,7.4999,7.5784,9970,0
2005-11-29,7.5611,7.637,7.5611,7.6074,10045,0
2005-11-30,7.6074,7.664,7.6074,7.6595,2934,0
2005-12-01,7.6258,7.6258,7.5553,7.5784,6391,0
2005-12-02,7.5784,7.6488,7.5784,7.6132,1896,0
2005-12-05,7.5784,7.6429,7.5784,7.6429,3841,0
2005-12-06,7.6074,7.6074,7.5124,7.5784,11999,0
2005-12-07,7.5493,7.5493,7.5493,7.5493,3422,0
2005-12-08,7.6199,7.6535,7.5671,7.5908,13498,0
2005-12-09,7.5553,7.6595,7.5553,7.6595,5639,0
2005-12-12,7.6074,7.6074,7.4828,7.4947,35757,0
2005-12-13,7.5283,7.5283,7.4544,7.4947,10361,0
2005-12-14,7.5236,7.6258,7.465,7.4709,24739,0
2005-12-15,7.5283,7.5401,7.4261,7.465,17593,0
2005-12-16,7.4202,7.465,7.3984,7.4366,10231,0
2005-12-19,7.4156,7.4485,7.3919,7.3984,13372,0
2005-12-20,7.4366,7.4591,7.3859,7.4156,10512,0
2005-12-21,7.4366,7.4366,7.2422,7.351,25625,0
2005-12-22,7.38,7.4591,7.3022,7.357,18440,0
2005-12-23,7.4485,7.4544,7.351,7.4485,3265,0
2005-12-27,7.4591,7.5124,7.3622,7.4097,25539,0
2005-12-28,7.3353,7.4202,7.3353,7.3622,11626,0
2005-12-29,7.3353,7.357,7.2969,7.351,17338,0
2005-12-30,7.3239,7.5065,7.3239,7.4709,19739,0
2006-01-03,7.4321,7.4321,7.2369,7.2852,78907,0
2006-01-04,7.2725,7.38,7.2369,7.3417,12998,0
2006-01-05,7.3239,7.374,7.2969,7.357,2150,0
2006-01-06,7.3681,7.3681,7.351,7.351,9141,0
2006-01-09,7.3239,7.351,7.2725,7.3022,34726,0
2006-01-10,7.2785,7.38,7.2785,7.351,13826,0
2006-01-11,7.3069,7.3186,7.2969,7.3135,3718,0
2006-01-12,7.3293,7.3353,7.2785,7.3293,4977,0
2006-01-13,7.38,7.38,7.2482,7.2725,21261,0
2006-01-17,7.2665,7.357,7.2665,7.3186,14197,0
2006-01-18,7.3186,7.3186,7.2607,7.291,10689,0
2006-01-19,7.2852,7.3239,7.2785,7.3186,2293,0
2006-01-20,7.3022,7.3417,7.2969,7.3186,3373,0
2006-01-23,7.2969,7.3681,7.2969,7.3463,10746,0
2006-01-24,7.3463,7.3681,7.3135,7.3239,51658,0
2006-01-25,7.3463,7.3681,7.3022,7.3186,30113,0
2006-01-26,7.3069,7.3293,7.3069,7.3239,2242,0
2006-01-27,7.3293,7.3681,7.2969,7.3239,15748,0
2006-01-30,7.2969,7.38,7.2969,7.38,4405,0
2006-01-31,7.3463,7.3859,7.3463,7.38,9126,0
2006-02-01,7.38,7.3859,7.3622,7.3622,7248,0
2006-02-02,7.38,7.3859,7.2852,7.3353,49872,0
2006-02-03,7.374,7.374,7.2852,7.3353,7788,0
2006-02-06,7.351,7.3681,7.3239,7.3417,6042,0
2006-02-07,7.374,7.4202,7.357,7.3984,18018,0
2006-02-08,7.4097,7.4097,7.3022,7.3239,24045,0
2006-02-09,7.3239,7.3239,7.3239,7.3239,4369,0
2006-02-10,7.3239,7.3353,7.3239,7.3353,7636,0
2006-02-13,7.38,7.4097,7.3239,7.3622,7055,0
2006-02-14,7.3463,7.38,7.3463,7.3463,1547,0
2006-02-15,7.38,7.4947,7.357,7.4261,54878,0
2006-02-16,7.4366,7.5843,7.3984,7.4261,16711,0
2006-02-17,7.4591,7.465,7.4321,7.4366,3373,0
2006-02-21,7.6595,7.6595,7.4097,7.5065,62267,0
2006-02-22,7.4947,7.6595,7.3984,7.4887,17274,0
2006-02-23,7.4485,7.5236,7.4485,7.4947,3359,0
2006-02-24,7.5349,7.5493,7.465,7.4999,4737,0
2006-02-27,7.5065,7.5908,7.4947,7.5401,7350,0
2006-02-28,7.5784,7.664,7.4947,7.5493,18658,0
2006-03-01,7.5784,7.7786,7.5401,7.7332,17047,0
2006-03-02,7.6488,7.7786,7.5843,7.7786,4927,0
2006-03-03,7.6258,7.6693,7.5724,7.5724,12516,0
2006-03-06,7.5671,7.6132,7.5671,7.5671,2661,0
2006-03-07,7.637,7.6805,7.5493,7.5493,6254,0
2006-03-08,7.6074,7.6074,7.5236,7.5236,8922,0
2006-03-10,7.4709,7.5236,7.4485,7.4828,19419,0
2006-03-13,7.38,7.5671,7.38,7.465,32620,0
2006-03-14,7.4887,7.5283,7.465,7.465,5912,0
2006-03-15,7.4887,7.5448,7.4426,7.4426,11153,0
2006-03-16,7.4366,7.5611,7.4366,7.465,6275,0
2006-03-17,7.4544,7.5671,7.4366,7.5671,10366,0
2006-03-20,7.5236,7.5553,7.4366,7.4366,31083,0
2006-03-21,7.465,7.4828,7.4366,7.4828,5979,0
2006-03-22,7.4591,7.4828,7.3859,7.4037,11890,0
2006-03-23,7.4261,7.4828,7.3984,7.4097,4997,0
2006-03-24,7.4485,7.4709,7.4426,7.4426,1666,0
2006-03-27,7.4366,7.4366,7.4366,7.4366,720,0
2006-03-28,7.4426,7.465,7.4261,7.4261,6460,0
2006-03-29,7.3984,7.4828,7.3984,7.4828,1380,0
2006-03-30,7.4366,7.4887,7.4366,7.4887,2567,0
2006-03-31,7.465,7.6318,7.4156,7.6318,29465,0
2006-04-03,7.6595,7.6595,7.4887,7.6074,19387,0
2006-04-04,7.4709,7.4768,7.465,7.465,4840,0
2006-04-05,7.5177,7.5236,7.465,7.465,5264,0
2006-04-06,7.465,7.4887,7.4202,7.4366,15768,0
2006-04-07,7.5236,7.5236,7.4591,7.4768,1500,0
2006-04-10,7.4366,7.5553,7.4366,7.5124,2464,0
2006-04-11,7.4999,7.4999,7.351,7.351,38596,0
2006-04-12,7.38,7.4156,7.351,7.351,6164,0
2006-04-13,7.351,7.38,7.2969,7.3239,10231,0
2006-04-17,7.3622,7.3681,7.3239,7.3239,6095,0
2006-04-18,7.3239,7.4037,7.3069,7.357,6014,0
2006-04-19,7.3239,7.5065,7.3135,7.5065,17157,0
2006-04-20,7.4999,7.4999,7.3239,7.3622,5357,0
2006-04-21,7.351,7.4947,7.351,7.4947,7683,0
2006-04-24,7.3463,7.4947,7.3239,7.4321,16473,0
2006-04-25,7.4828,7.4947,7.4097,7.4097,2870,0
2006-04-26,7.4366,7.4366,7.3919,7.4321,5135,0
2006-04-27,7.4321,7.4366,7.4261,7.4321,2112,0
2006-04-28,7.4485,7.4485,7.4261,7.4366,4103,0
2006-05-01,7.4485,7.5962,7.4156,7.4156,19572,0
2006-05-02,7.4261,7.4947,7.4261,7.4947,11921,0
2006-05-03,7.4426,7.4947,7.4426,7.465,7496,0
2006-05-04,7.4887,7.5401,7.465,7.465,19167,0
2006-05-05,7.5401,7.5401,7.4768,7.5236,5110,0
2006-05-08,7.4999,7.5493,7.4768,7.5493,12264,0
2006-05-09,7.5283,7.5448,7.4768,7.5448,16026,0
2006-05-10,7.5065,7.5236,7.4947,7.4947,21615,0
2006-05-11,7.465,7.4947,7.4485,7.4887,17160,0
2006-05-12,7.4426,7.4947,7.4261,7.4947,8121,0
2006-05-15,7.4261,7.5236,7.3186,7.4426,44073,0
2006-05-16,7.4709,7.4828,7.465,7.4828,2452,0
2006-05-17,7.5177,7.5493,7.4947,7.5448,10561,0
2006-05-18,7.5236,7.6758,7.5236,7.5908,7396,0
2006-05-19,7.664,7.664,7.5236,7.5553,7305,0
2006-05-22,7.5962,7.7675,7.5962,7.7266,26390,0
2006-05-23,7.7939,7.7939,7.691,7.7497,8295,0
2006-05-24,7.7213,7.7385,7.6199,7.637,36489,0
2006-05-25,7.664,7.664,7.5671,7.5908,5329,0
2006-05-26,7.5671,7.664,7.5448,7.5908,9250,0
2006-05-31,7.5124,7.5236,7.4828,7.5236,1769,0
2006-06-01,7.465,7.5448,7.465,7.5401,8078,0
2006-06-02,7.4947,7.5401,7.4947,7.5401,1408,0
2006-06-05,7.5283,7.6488,7.5124,7.6488,11372,0
2006-06-06,7.5553,7.5553,7.4709,7.4709,4631,0
2006-06-07,7.5124,7.5784,7.4828,7.5349,18740,0
2006-06-08,7.5611,7.5671,7.465,7.4947,10853,0
2006-06-09,7.5401,7.5611,7.3919,7.4709,15678,0
2006-06-12,7.4709,7.4709,7.4261,7.4366,9723,0
2006-06-13,7.5065,7.5962,7.5065,7.5671,7675,0
2006-06-14,7.4947,7.5124,7.4097,7.4485,7149,0
2006-06-15,7.5177,7.5177,7.4544,7.4768,11735,0
2006-06-16,7.4887,7.4887,7.4768,7.4828,3526,0
2006-06-19,7.465,7.4768,7.3859,7.465,8449,0
2006-06-20,7.5401,7.5401,7.3681,7.4426,15364,0
2006-06-21,7.4485,7.4485,7.3859,7.3859,17455,0
2006-06-22,7.4156,7.4156,7.3353,7.3353,7660,0
2006-06-23,7.3353,7.374,7.3239,7.351,9596,0
2006-06-26,7.351,7.351,7.3239,7.3239,9687,0
2006-06-27,7.3239,7.3984,7.3239,7.3984,11460,0
2006-06-28,7.3984,7.3984,7.357,7.357,3111,0
2006-06-29,7.3622,7.4097,7.357,7.3622,21354,0
2006-06-30,7.3919,7.4097,7.351,7.357,26266,0
2006-07-03,7.351,7.374,7.3353,7.351,3526,0
2006-07-05,7.351,7.374,7.351,7.357,18177,0
2006-07-06,7.357,7.374,7.357,7.357,4207,0
2006-07-07,7.357,7.3681,7.357,7.3622,2645,0
2006-07-10,7.357,7.38,7.3463,7.3463,13459,0
2006-07-11,7.351,7.351,7.3239,7.3417,3598,0
2006-07-12,7.357,7.357,7.3293,7.3293,1937,0
2006-07-13,7.2785,7.3135,7.2422,7.2725,7621,0
2006-07-14,7.2482,7.3417,7.2422,7.3186,4508,0
2006-07-17,7.3135,7.357,7.2369,7.357,14090,0
2006-07-18,7.3022,7.374,7.2969,7.3681,13275,0
2006-07-19,7.3186,7.374,7.3186,7.357,38410,0
2006-07-20,7.4261,7.4261,7.3417,7.357,35405,0
2006-07-21,7.1414,7.3239,7.1414,7.3186,792,0
2006-07-25,7.3239,7.6258,7.3239,7.4591,41141,0
2006-07-26,7.38,7.4321,7.3239,7.3859,41945,0
2006-07-27,7.3293,7.7213,7.3293,7.4591,36994,0
2006-07-28,7.4485,7.9257,7.4037,7.4261,4534,0
2006-07-31,7.3681,7.4828,7.2482,7.4321,18345,0
2006-08-01,7.374,7.5962,7.374,7.4591,16383,0
2006-08-02,7.4947,7.7998,7.3984,7.5908,22917,0
2006-08-03,7.5448,7.5724,7.4544,7.4544,5285,0
2006-08-04,7.4999,7.6258,7.4591,7.5553,19043,0
2006-08-07,7.6199,7.664,7.4426,7.4426,18423,0
2006-08-08,7.4037,7.6488,7.3859,7.3919,40035,0
2006-08-09,7.4156,7.5177,7.3984,7.3984,16923,0
2006-08-10,7.38,7.4037,7.3293,7.4037,11899,0
2006-08-11,7.3622,7.374,7.3022,7.3135,10197,0
2006-08-14,7.3022,7.5283,7.3022,7.3239,27418,0
2006-08-15,7.351,7.5448,7.351,7.5065,38544,0
2006-08-16,7.5493,7.6258,7.4426,7.465,18414,0
2006-08-17,7.4097,7.664,7.4097,7.6132,31450,0
2006-08-18,7.664,7.8683,7.5843,7.7213,30007,0
2006-08-21,7.7675,7.9071,7.6535,7.8808,42593,0
2006-08-22,7.8057,7.913,7.8057,7.9013,37327,0
2006-08-23,7.8571,7.9071,7.8057,7.8353,41889,0
2006-08-24,7.8057,7.8236,7.7213,7.8176,26294,0
2006-08-25,7.8057,7.8294,7.6429,7.697,2464,0
2006-08-28,7.7213,7.8913,7.6864,7.7332,41399,0
2006-08-29,7.7266,7.8057,7.6758,7.7385,7941,0
2006-08-30,7.7549,7.7549,7.7497,7.7497,593,0
2006-08-31,7.664,7.8913,7.6429,7.7213,22649,0
2006-09-01,7.7445,7.8294,7.7095,7.7833,20937,0
2006-09-05,7.7786,7.8353,7.7497,7.8057,7053,0
2006-09-06,7.7035,7.7549,7.6258,7.664,2112,0
2006-09-07,7.6595,7.8176,7.6595,7.8176,13201,0
2006-09-08,7.8413,7.8623,7.6693,7.7332,2671,0
2006-09-11,7.7675,7.8519,7.7675,7.8057,10873,0
2006-09-12,7.7833,7.8057,7.6805,7.7727,5288,0
2006-09-13,7.7786,7.7786,7.664,7.7095,13310,0
2006-09-14,7.7035,7.8353,7.6693,7.8057,8941,0
2006-09-15,7.8683,8.0844,7.6693,7.9257,134982,0
2006-09-18,7.9817,8.039,7.9658,7.9881,5816,0
2006-09-19,7.9494,7.9494,7.8236,7.8913,3973,0
2006-09-20,7.9494,8.1351,7.9494,7.9764,39267,0
2006-09-21,7.9764,8.2102,7.919,8.1695,24579,0
2006-09-22,8.1187,8.1635,8.0324,8.1351,17566,0
2006-09-25,8.0324,8.1858,8.0265,8.1635,5662,0
2006-09-26,8.0739,8.4594,8.0509,8.0904,70210,0
2006-09-27,8.1081,8.1081,7.9599,8.0212,17844,0
2006-09-28,8.0324,8.0324,7.8683,7.8808,12101,0
2006-09-29,7.919,8.0158,7.919,8.0099,3535,0
2006-10-02,8.0324,8.0904,7.9494,8.0555,7083,0
2006-10-03,8.0001,8.0509,7.9494,7.9494,4943,0
2006-10-04,7.954,8.0904,7.9494,8.0555,3961,0
2006-10-05,8.0001,8.0613,7.9494,7.9711,3666,0
2006-10-06,7.9316,7.9494,7.9316,7.9494,531,0
2006-10-09,7.9434,8.0054,7.9316,7.9316,3544,0
2006-10-10,8.0324,8.0324,7.9764,7.9764,1238,0
2006-10-11,8.0265,8.0265,7.7939,7.7939,31958,0
2006-10-12,7.7332,7.7675,7.664,7.7154,14095,0
2006-10-13,7.7727,7.886,7.7615,7.8808,7323,0
2006-10-16,7.8109,7.8623,7.7998,7.7998,5359,0
2006-10-17,7.7445,7.7497,7.7445,7.7445,1649,0
2006-10-18,7.8353,7.886,7.8057,7.8057,13314,0
2006-10-19,7.8057,7.8519,7.7385,7.8176,10553,0
2006-10-20,7.7385,7.8913,7.7154,7.8519,19647,0
2006-10-23,7.8683,7.9257,7.7035,7.8176,16140,0
2006-10-24,7.9013,7.9434,7.697,7.8967,27452,0
2006-10-25,7.913,7.9374,7.9013,7.9374,1238,0
2006-10-26,7.6199,7.9434,7.6199,7.9434,12092,0
2006-10-27,7.8683,7.9257,7.8473,7.8519,6503,0
2006-10-30,7.9013,7.9494,7.8913,7.9494,4218,0
2006-10-31,7.875,7.9257,7.8623,7.9013,5748,0
2006-11-01,7.9494,8.0509,7.919,8.0509,12804,0
2006-11-02,7.9013,8.0555,7.875,8.039,17966,0
2006-11-03,8.0158,8.0786,7.913,8.039,7912,0
2006-11-06,8.0904,8.1635,8.0158,8.1635,16414,0
2006-11-07,8.0099,8.0449,8.0099,8.0449,2758,0
2006-11-08,7.9658,8.0555,7.9658,8.0555,3284,0
2006-11-09,8.0324,8.0904,7.9881,8.0158,14547,0
2006-11-10,8.0054,8.0054,8.0001,8.0001,1952,0
2006-11-13,7.9764,8.0613,7.8571,7.9494,24878,0
2006-11-14,7.9071,8.0844,7.9071,8.0212,16912,0
2006-11-15,8.0904,8.1134,7.691,7.8109,29882,0
2006-11-16,7.8109,7.9711,7.7095,7.9071,28210,0
2006-11-17,7.9071,8.0509,7.7939,7.875,26429,0
2006-11-20,7.9316,8.1581,7.8571,8.1581,17761,0
2006-11-21,8.153,8.153,8.0212,8.0449,44914,0
2006-11-22,8.1023,8.1023,7.9941,8.0904,11216,0
2006-11-24,8.0844,8.1187,8.0786,8.1187,531,0
2006-11-27,8.1464,8.2703,8.0904,8.1814,22734,0
2006-11-28,8.1635,8.1635,8.0904,8.0904,2974,0
2006-11-29,8.0904,8.2162,8.0904,8.1748,13429,0
2006-11-30,8.1464,8.1978,8.1411,8.1748,18565,0
2006-12-01,8.1023,8.2372,8.1023,8.2372,3482,0
2006-12-04,8.1695,8.1695,8.0509,8.0613,21645,0
2006-12-05,7.919,8.1464,7.8294,8.0158,18912,0
2006-12-06,7.9494,8.1187,7.9494,7.9494,6795,0
2006-12-07,7.8913,8.0739,7.8571,7.8571,6674,0
2006-12-08,7.8109,7.886,7.8109,7.8176,7438,0
2006-12-11,7.8176,7.9599,7.7675,7.9599,12023,0
2006-12-12,7.8236,7.8808,7.8176,7.8808,1278,0
2006-12-13,7.8913,8.0158,7.8623,7.9257,18176,0
2006-12-14,7.9316,7.9764,7.9316,7.9764,3211,0
2006-12-15,7.9494,7.9494,7.8109,7.8353,13812,0
2006-12-18,7.8057,7.8808,7.8057,7.8623,5453,0
2006-12-19,7.7727,7.8519,7.7727,7.8353,6460,0
2006-12-20,7.8353,7.9817,7.8353,7.9257,16364,0
2006-12-21,7.8808,7.9374,7.8808,7.9374,707,0
2006-12-22,7.886,8.0265,7.886,8.0001,13757,0
2006-12-26,7.9257,7.9817,7.9257,7.9817,1238,0
2006-12-27,7.875,8.0963,7.8473,8.0265,21371,0
2006-12-28,7.9881,8.1918,7.6864,8.1858,105987,0
2006-12-29,8.1581,8.2703,8.0739,8.1635,21257,0
2007-01-03,8.2321,8.2321,7.9316,7.9316,29007,0
2007-01-04,7.8967,7.9658,7.8913,7.9658,11271,0
2007-01-05,7.8967,7.9881,7.8057,7.919,16118,0
2007-01-08,7.8571,7.886,7.8571,7.8808,696,0
2007-01-09,7.8967,8.0324,7.8913,7.9764,13893,0
2007-01-10,7.9881,8.0099,7.9764,8.0001,1451,0
2007-01-11,8.0054,8.0509,8.0054,8.0449,10558,0
2007-01-12,8.0509,8.1351,8.0212,8.1351,5777,0
2007-01-16,7.9941,8.1293,7.9817,7.9817,17575,0
2007-01-17,7.9817,8.0054,7.8176,7.8967,20609,0
2007-01-18,7.954,7.9817,7.8109,7.8109,49398,0
2007-01-19,7.8413,7.9599,7.8413,7.886,12068,0
2007-01-22,7.9257,8.1293,7.8294,7.913,22392,0
2007-01-23,7.9257,7.9494,7.9257,7.9494,434,0
2007-01-24,7.8913,7.8913,7.8623,7.886,2654,0
2007-01-25,7.8683,7.9316,7.8623,7.9316,2768,0
2007-01-26,7.8808,7.8808,7.8236,7.8571,3794,0
2007-01-29,7.8353,7.8623,7.8353,7.8623,707,0
2007-01-30,7.8294,7.875,7.7154,7.875,26242,0
2007-01-31,7.7213,7.8967,7.7035,7.8967,15387,0
2007-02-01,7.8913,7.9494,7.7939,7.8571,24871,0
2007-02-02,7.8353,7.9434,7.7786,7.8913,15047,0
2007-02-05,7.8413,7.8913,7.7549,7.7675,28007,0
2007-02-06,7.8176,7.9071,7.7939,7.7998,20655,0
2007-02-07,7.7675,7.8353,7.7675,7.8294,6577,0
2007-02-08,7.886,7.919,7.697,7.8176,27775,0
2007-02-09,7.7615,7.8109,7.6693,7.697,9063,0
2007-02-12,7.6318,7.7727,7.6318,7.7035,16327,0
2007-02-13,7.7095,7.886,7.7035,7.7833,15778,0
2007-02-14,7.8473,7.9013,7.6488,7.691,28107,0
2007-02-15,7.697,7.875,7.697,7.8353,15516,0
2007-02-16,7.8913,7.8913,7.8057,7.8353,9305,0
2007-02-20,7.8109,7.8913,7.8109,7.8913,26911,0
2007-02-21,7.9494,7.9494,7.8913,7.9434,6816,0
2007-02-22,7.9071,7.9257,7.8913,7.8967,1061,0
2007-02-23,7.8967,7.9494,7.8967,7.919,2127,0
2007-02-26,7.9494,7.9817,7.9257,7.9257,29809,0
2007-02-27,7.9494,7.9941,7.9494,7.954,1367,0
2007-02-28,7.9658,7.9817,7.954,7.954,2700,0
2007-03-01,7.954,7.9881,7.954,7.9881,9265,0
2007-03-02,7.9494,7.9881,7.9494,7.9881,10495,0
2007-03-05,7.9599,7.9711,7.9316,7.9711,6640,0
2007-03-06,7.8913,7.8913,7.8176,7.8236,15150,0
2007-03-07,7.7385,7.7615,7.6805,7.6805,10859,0
2007-03-08,7.697,7.7727,7.6805,7.6805,2879,0
2007-03-09,7.664,7.664,7.6132,7.6258,2464,0
2007-03-12,7.6074,7.6074,7.5065,7.5843,8427,0
2007-03-13,7.5962,7.5962,7.5553,7.5784,8241,0
2007-03-14,7.5962,7.7885,7.5843,7.6258,11594,0
2007-03-15,7.6535,7.7786,7.6199,7.7786,19746,0
2007-03-16,7.7497,7.7497,7.7445,7.7445,1247,0
2007-03-19,7.7615,7.8571,7.7615,7.8571,3493,0
2007-03-20,7.664,7.7154,7.6132,7.6693,14249,0
2007-03-21,7.6864,7.8519,7.6864,7.7786,11990,0
2007-03-22,7.7786,7.8683,7.6488,7.7266,14072,0
2007-03-23,7.7786,7.9013,7.637,7.6595,5302,0
2007-03-26,7.5843,7.6014,7.5493,7.5553,3506,0
2007-03-27,7.5493,7.5611,7.5283,7.5611,875,0
2007-03-28,7.5448,7.6074,7.5236,7.6074,7521,0
2007-03-29,7.6074,7.664,7.5784,7.6132,7650,0
2007-03-30,7.6074,7.664,7.5448,7.5448,10045,0
2007-04-02,7.5448,7.637,7.5448,7.5962,15324,0
2007-04-03,7.5611,7.5611,7.5177,7.5177,3714,0
2007-04-04,7.4709,7.5843,7.4709,7.5283,3874,0
2007-04-05,7.5349,7.5611,7.5283,7.5611,3183,0
2007-04-09,7.6318,7.637,7.5283,7.5283,5759,0
2007-04-10,7.6014,7.6014,7.4544,7.5065,3053,0
2007-04-11,7.4999,7.5671,7.4768,7.4768,31263,0
2007-04-12,7.4366,7.5553,7.4366,7.4887,18141,0
2007-04-13,7.4591,7.6693,7.4544,7.4947,35071,0
2007-04-16,7.5065,7.691,7.5065,7.5962,40656,0
2007-04-17,7.5553,7.7615,7.4887,7.6488,19448,0
2007-04-18,7.5177,7.7332,7.5177,7.6864,16631,0
2007-04-19,7.6805,7.6805,7.5283,7.6074,12539,0
2007-04-20,7.5283,7.6758,7.4999,7.6758,4982,0
2007-04-23,7.6758,7.697,7.5349,7.6258,12527,0
2007-04-24,7.5671,7.7385,7.5493,7.691,15979,0
2007-04-25,7.6535,7.691,7.6488,7.691,2567,0
2007-04-26,7.664,7.6693,7.6318,7.637,1408,0
2007-04-27,7.6864,7.6864,7.6758,7.6758,4058,0
2007-04-30,7.6199,7.6199,7.6074,7.6074,3460,0
2007-05-01,7.6258,7.6758,7.6074,7.6758,4388,0
2007-05-02,7.5843,7.7833,7.5784,7.7095,15906,0
2007-05-03,7.5784,7.7035,7.5784,7.6318,10435,0
2007-05-04,7.7885,7.8413,7.6693,7.6864,15907,0
2007-05-07,7.6535,7.7154,7.5843,7.6429,14908,0
2007-05-08,7.5843,7.8294,7.5611,7.8294,24004,0
2007-05-09,7.7786,7.9071,7.6758,7.7615,19044,0
2007-05-10,7.6805,7.7786,7.5283,7.664,14251,0
2007-05-11,7.691,7.8913,7.6595,7.6595,20043,0
2007-05-14,7.7213,7.8473,7.6805,7.6805,18349,0
2007-05-15,7.691,7.8967,7.6805,7.691,23357,0
2007-05-16,7.6864,7.9257,7.6805,7.7939,14143,0
2007-05-17,7.7385,7.8109,7.7332,7.7549,11159,0
2007-05-18,7.7095,7.8683,7.7095,7.8176,10549,0
2007-05-21,7.8057,7.9434,7.8057,7.9374,18957,0
2007-05-22,7.9494,8.1187,7.9071,8.0001,59733,0
2007-05-23,8.0158,8.1233,7.9881,8.0555,20268,0
2007-05-24,8.0449,8.2037,8.0099,8.0844,45518,0
2007-05-25,8.0963,8.1081,8.0613,8.0739,13477,0
2007-05-29,8.0963,8.1187,8.0449,8.0904,14594,0
2007-05-30,8.1134,8.1134,7.9257,8.0449,11062,0
2007-05-31,7.9257,7.9711,7.8473,7.8473,32242,0
2007-06-01,7.9764,7.9764,7.664,7.697,10698,0
2007-06-04,7.8057,7.886,7.697,7.8236,27383,0
2007-06-05,7.8808,7.9711,7.691,7.8353,39964,0
2007-06-06,7.919,7.919,7.7549,7.7998,9241,0
2007-06-07,7.7885,7.8473,7.7885,7.8176,4061,0
2007-06-08,7.7727,7.9257,7.7727,7.8623,5458,0
2007-06-11,7.8057,7.8683,7.7885,7.8236,11533,0
2007-06-12,7.7885,7.8623,7.7786,7.8109,10406,0
2007-06-13,7.8353,7.8413,7.8109,7.8294,3646,0
2007-06-14,7.7833,7.7833,7.697,7.697,13341,0
2007-06-15,7.7154,7.9013,7.697,7.7786,34992,0
2007-06-18,7.7998,7.8353,7.7885,7.7998,5738,0
2007-06-19,7.7998,7.7998,7.7833,7.7885,531,0
2007-06-20,7.7939,7.8353,7.7035,7.8353,13080,0
2007-06-21,7.8913,7.8913,7.6693,7.7615,15276,0
2007-06-22,7.7615,7.7786,7.6864,7.7786,11414,0
2007-06-25,7.7675,7.9013,7.7266,7.7727,14934,0
2007-06-26,7.7549,7.875,7.691,7.7035,23627,0
2007-06-27,7.875,7.8913,7.691,7.7266,16383,0
2007-06-28,7.913,7.913,7.7266,7.7266,11881,0
2007-06-29,7.9257,7.9257,7.7095,7.8057,4838,0
2007-07-02,7.8913,7.913,7.7998,7.7998,3152,0
2007-07-03,7.9257,7.9257,7.7497,7.7939,4753,0
2007-07-05,7.8057,7.8057,7.7786,7.7786,707,0
2007-07-06,7.6864,7.8236,7.6693,7.6864,20132,0
2007-07-09,7.7939,7.7939,7.664,7.7615,16902,0
2007-07-10,7.6758,7.7675,7.6429,7.664,25839,0
2007-07-11,7.6758,7.7154,7.637,7.6535,6167,0
2007-07-12,7.637,7.7445,7.5401,7.6074,18696,0
2007-07-13,7.5493,7.5493,7.3293,7.4156,18672,0
2007-07-16,7.4485,7.9711,7.3859,7.7266,56290,0
2007-07-17,7.9257,7.9257,7.4999,7.6693,20966,0
2007-07-18,7.7727,7.8236,7.5124,7.5962,15267,0
2007-07-19,7.4999,7.6488,7.4544,7.5448,16957,0
2007-07-20,7.4828,7.6864,7.4156,7.4156,8099,0
2007-07-23,7.38,7.5611,7.38,7.4485,9510,0
2007-07-24,7.4037,7.4261,7.3022,7.38,11687,0
2007-07-25,7.5124,7.5124,6.9892,7.3069,27327,0
2007-07-26,7.2152,7.2785,7.0281,7.1533,22277,0
2007-07-27,7.2107,7.2107,7.1131,7.1593,28643,0
2007-07-30,7.1651,7.2785,7.1651,7.2785,3181,0
2007-07-31,7.3069,7.351,7.2607,7.3186,7861,0
2007-08-01,7.3022,7.3022,7.2785,7.2785,531,0
2007-08-02,7.1533,7.183,7.1356,7.1356,2379,0
2007-08-03,7.1882,7.1882,7.0221,7.0341,6193,0
2007-08-06,7.119,7.119,6.9036,6.9089,10801,0
2007-08-07,6.8989,6.9951,6.8989,6.966,7532,0
2007-08-08,7.0571,7.664,6.9543,7.5671,19025,0
2007-08-09,7.4828,7.6535,7.465,7.6132,16597,0
2007-08-10,7.7035,7.7035,7.4261,7.4261,7026,0
2007-08-13,7.4097,7.4321,7.3293,7.3293,2297,0
2007-08-14,7.3239,7.3239,7.1025,7.1025,4471,0
2007-08-15,7.0064,7.1025,6.7619,7.0064,32228,0
2007-08-16,6.9423,6.966,6.8692,6.9036,12049,0
2007-08-17,6.966,7.1025,6.966,7.1025,5699,0
2007-08-20,7.0392,7.2548,6.966,7.1025,71115,0
2007-08-21,7.1651,7.6074,7.1651,7.4485,30243,0
2007-08-22,7.2725,7.5448,7.2725,7.4828,10802,0
2007-08-23,7.3463,7.4366,7.2969,7.4037,8813,0
2007-08-24,7.357,7.357,7.0392,7.2369,14455,0
2007-08-27,7.2205,7.5724,7.1356,7.5401,21306,0
2007-08-28,7.5124,7.5236,7.4887,7.4999,12334,0
2007-08-29,7.4709,7.5908,7.4709,7.5349,19193,0
2007-08-30,7.4947,7.6805,7.4947,7.6429,14281,0
2007-08-31,7.6758,7.8913,7.6758,7.8473,19221,0
2007-09-04,7.7998,7.8913,7.7939,7.8109,14269,0
2007-09-05,7.7549,7.8913,7.7549,7.8413,16584,0
2007-09-06,7.8967,7.9013,7.8473,7.8967,8394,0
2007-09-07,7.8913,7.9374,7.8913,7.9071,27149,0
2007-09-10,7.8473,7.9494,7.8353,7.9494,20817,0
2007-09-11,7.919,8.0001,7.913,7.9599,29575,0
2007-09-12,7.7998,7.8967,7.7549,7.8109,14078,0
2007-09-13,7.7885,7.7885,7.7549,7.7549,1469,0
2007-09-14,7.6132,7.7497,7.5908,7.7266,7514,0
2007-09-17,7.6258,7.7998,7.6258,7.7035,25234,0
2007-09-18,7.6758,7.6758,7.6132,7.664,5042,0
2007-09-19,7.6074,7.6074,7.5908,7.5962,4058,0
2007-09-20,7.6014,7.7213,7.3186,7.4097,56227,0
2007-09-21,7.4261,7.5177,7.3919,7.4947,8965,0
2007-09-24,7.4544,7.4591,7.351,7.3919,8853,0
2007-09-25,7.3186,7.38,7.1593,7.2969,12293,0
2007-09-26,7.38,7.4887,7.351,7.4485,10747,0
2007-09-27,7.6014,7.6074,7.5493,7.6074,3456,0
2007-09-28,7.664,7.7998,7.5611,7.7998,19668,0
2007-10-01,7.7727,7.8057,7.4426,7.7035,15252,0
2007-10-02,7.6535,7.6535,7.3622,7.5671,21293,0
2007-10-03,7.5671,7.5843,7.4828,7.5843,7575,0
2007-10-04,7.6318,7.6318,7.5236,7.5401,6521,0
2007-10-05,7.4366,7.5493,7.4366,7.4947,6109,0
2007-10-08,7.3919,7.3919,7.2785,7.3353,8890,0
2007-10-09,7.3069,7.3069,7.3069,7.3069,531,0
2007-10-10,7.3069,7.3186,7.2107,7.2607,6500,0
2007-10-11,7.38,7.38,7.2785,7.3681,14486,0
2007-10-12,7.4037,7.4591,7.4037,7.4591,1229,0
2007-10-15,7.4828,7.5671,7.4828,7.4947,3872,0
2007-10-16,7.637,7.637,7.4999,7.4999,2112,0
2007-10-17,7.6758,7.7095,7.637,7.637,6392,0
2007-10-18,7.637,7.664,7.4321,7.4321,26692,0
2007-10-19,7.4156,7.4999,7.3417,7.3984,15055,0
2007-10-22,7.4261,7.5124,7.374,7.38,3874,0
2007-10-23,7.351,7.4321,7.2725,7.4321,6140,0
2007-10-24,7.4037,7.5283,7.3353,7.5283,13921,0
2007-10-25,7.374,7.8057,7.374,7.8057,69969,0
2007-10-26,7.8057,7.8057,7.6318,7.7675,5715,0
2007-10-29,7.6805,7.7998,7.4156,7.6693,12683,0
2007-10-30,7.4709,7.5553,7.3681,7.5401,3173,0
2007-10-31,7.6014,7.7885,7.5349,7.7035,10746,0
2007-11-01,7.7549,7.7549,7.5283,7.7035,5204,0
2007-11-02,7.697,7.7833,7.697,7.7833,4634,0
2007-11-05,7.6074,7.6074,7.4709,7.4999,8813,0
2007-11-06,7.4887,7.5401,7.4156,7.4544,10796,0
2007-11-07,7.3069,7.5177,7.3069,7.374,5308,0
2007-11-08,7.4544,7.4544,7.4544,7.4544,234,0
2007-11-09,7.4261,7.4261,7.1593,7.3681,16524,0
2007-11-13,7.4097,7.5448,7.374,7.5448,6218,0
2007-11-14,7.4485,7.5349,7.4321,7.5124,5674,0
2007-11-15,7.5065,7.5493,7.38,7.5448,33146,0
2007-11-16,7.4947,7.5843,7.4544,7.5843,16417,0
2007-11-19,7.4887,7.5283,7.374,7.4828,7881,0
2007-11-20,7.5493,7.9494,7.4709,7.7998,64936,0
2007-11-21,7.7998,7.7998,7.691,7.7939,2415,0
2007-11-23,7.6595,7.6595,7.5784,7.5784,531,0
2007-11-26,7.4947,7.637,7.4947,7.6318,3184,0
2007-11-27,7.5493,7.5493,7.4202,7.4202,3271,0
2007-11-28,7.4426,7.5236,7.351,7.357,11751,0
2007-11-29,7.4261,7.4261,7.4261,7.4261,347,0
2007-11-30,7.5177,7.5448,7.4768,7.5177,9673,0
2007-12-04,7.4366,7.4828,7.3859,7.4828,2993,0
2007-12-05,7.4037,7.4544,7.351,7.4544,5594,0
2007-12-06,7.4426,7.4544,7.3681,7.4544,4753,0
2007-12-07,7.3859,7.4544,7.3859,7.3919,4423,0
2007-12-10,7.4544,7.6132,7.4366,7.5236,39178,0
2007-12-11,7.465,7.4999,7.3919,7.4037,24634,0
2007-12-12,7.357,7.4261,7.3135,7.3293,16993,0
2007-12-13,7.4202,7.4828,7.374,7.465,15498,0
2007-12-14,7.374,7.6258,7.374,7.5236,12647,0
2007-12-17,7.5177,7.5448,7.3293,7.4261,41322,0
2007-12-18,7.5124,7.5124,7.3353,7.4485,10470,0
2007-12-19,7.4261,7.4709,7.1243,7.2665,29250,0
2007-12-20,7.4037,7.4037,7.1474,7.2725,11286,0
2007-12-21,7.3135,7.38,7.2665,7.2665,13247,0
2007-12-24,7.3417,7.3681,6.8812,7.0017,20327,0
2007-12-26,6.8989,7.351,6.8989,7.351,10746,0
2007-12-27,7.1777,7.2607,6.9834,7.1593,21472,0
2007-12-28,7.2152,7.2205,7.0735,7.2048,9915,0
2007-12-31,7.183,7.2325,7.1474,7.2325,3379,0
2008-01-02,7.1474,7.1474,7.0017,7.0913,13415,0
2008-01-03,7.0341,7.2325,7.0064,7.0735,18568,0
2008-01-04,7.2607,7.2607,6.8178,6.932,13568,0
2008-01-07,6.8581,7.0855,6.8581,6.966,10849,0
2008-01-08,6.926,7.0281,6.8409,6.92,18944,0
2008-01-09,6.887,7.0341,6.7619,6.887,20304,0
2008-01-10,6.8409,6.8936,6.7948,6.8936,6551,0
2008-01-11,6.8356,6.8356,6.7619,6.7619,2816,0
2008-01-14,6.8132,6.8462,6.5457,6.6663,16398,0
2008-01-15,6.6782,6.6782,6.2447,6.4219,38742,0
2008-01-16,6.3586,6.6418,6.3315,6.5701,12436,0
2008-01-17,6.5517,6.6018,6.5173,6.5793,5959,0
2008-01-18,6.6597,6.7164,6.6301,6.6538,12507,0
2008-01-22,6.5853,6.7856,6.3803,6.7856,14176,0
2008-01-23,6.7269,6.8632,6.6782,6.8632,5621,0
2008-01-24,6.9423,7.0735,6.9423,7.0511,6665,0
2008-01-25,6.9892,7.0511,6.9892,7.0162,1584,0
2008-01-28,7.0341,7.0341,7.0341,7.0341,692,0
2008-01-29,7.0676,7.0676,7.0064,7.0281,3646,0
2008-01-30,7.0913,7.1941,7.0451,7.1941,8811,0
2008-01-31,7.1882,7.3135,7.1882,7.3135,1238,0
2008-02-01,7.351,7.4261,7.351,7.4261,1937,0
2008-02-04,7.3681,7.4321,7.3681,7.4321,3224,0
2008-02-05,7.4426,7.4426,7.3984,7.4321,531,0
2008-02-06,7.3135,7.38,7.3135,7.38,2645,0
2008-02-07,7.38,7.38,7.38,7.38,531,0
2008-02-08,7.374,7.374,7.3681,7.3681,347,0
2008-02-11,7.5177,7.5177,7.4202,7.4887,6191,0
2008-02-12,7.465,7.4999,6.966,7.4999,10796,0
2008-02-13,7.38,7.38,7.38,7.38,347,0
2008-02-14,7.4591,7.4887,7.2548,7.2548,2563,0
2008-02-15,7.3859,7.3859,6.9036,6.932,15673,0
2008-02-19,7.0064,7.0676,6.9834,7.0117,3322,0
2008-02-20,7.0676,7.7213,7.0629,7.5448,35629,0
2008-02-21,7.4709,7.7213,7.3859,7.5236,10306,0
2008-02-22,7.4887,7.4947,7.4887,7.4947,707,0
2008-02-26,7.4261,7.4261,7.3919,7.3919,347,0
2008-02-28,7.4828,7.4828,7.3293,7.3417,4058,0
2008-02-29,7.1414,7.1414,7.1414,7.1414,531,0
2008-03-03,7.374,7.4426,7.2422,7.3186,4616,0
2008-03-06,7.5236,7.5236,7.5236,7.5236,338,0
2008-03-07,7.3463,7.3463,7.3463,7.3463,188,0
2008-03-10,7.3353,7.3353,7.2665,7.2969,2816,0
2008-03-11,7.357,7.374,7.2852,7.374,1408,0
2008-03-13,7.2969,7.3239,7.2369,7.3239,1584,0
2008-03-14,7.2665,7.374,7.1414,7.2107,10456,0
2008-03-17,7.2265,7.2969,7.2107,7.2665,21119,0
2008-03-18,7.2265,7.2607,7.2265,7.2607,4405,0
2008-03-19,7.2048,7.2048,7.0966,7.1651,7245,0
2008-03-20,7.1593,7.1941,7.1474,7.1533,13785,0
2008-03-24,7.3293,7.38,7.1533,7.2369,2722,0
2008-03-25,7.2205,7.2205,7.2048,7.2107,2097,0
2008-03-26,7.2665,7.2725,7.2325,7.2548,11443,0
2008-03-27,7.2369,7.2852,7.2325,7.2325,4753,0
2008-03-28,7.2265,7.3239,7.2265,7.3239,637,0
2008-04-01,7.3239,7.4426,7.3239,7.3681,4725,0
2008-04-02,7.3135,7.374,7.2665,7.374,4688,0
2008-04-03,7.2548,7.2548,7.2482,7.2482,2112,0
2008-04-04,7.3239,7.3239,7.3239,7.3239,1895,0
2008-04-07,7.465,7.465,7.1533,7.1533,18016,0
2008-04-08,7.1533,7.2969,7.1474,7.1474,3500,0
2008-04-09,7.1414,7.1651,7.1131,7.1131,4772,0
2008-04-10,7.2107,7.2107,7.0392,7.1356,10363,0
2008-04-11,7.0966,7.1025,7.0017,7.0281,7630,0
2008-04-14,7.0162,7.0162,6.9834,6.9834,347,0
2008-04-15,7.0392,7.0966,6.9714,6.9834,3491,0
2008-04-16,7.0855,7.0966,7.0451,7.0451,4224,0
2008-04-17,7.0392,7.0392,6.9543,6.9543,360,0
2008-04-18,6.9714,6.9714,6.9603,6.9603,707,0
2008-04-21,6.9603,7.3186,6.9603,7.3135,2048,0
2008-04-22,6.9774,7.1025,6.9774,6.9774,1316,0
2008-04-23,6.9714,6.9714,6.966,6.966,347,0
2008-04-24,7.291,7.3022,7.0676,7.0676,2645,0
2008-04-25,7.0629,7.0966,7.0629,7.0966,1238,0
2008-04-28,6.9714,7.3186,6.9714,7.3186,3465,0
2008-04-29,7.183,7.2725,7.0966,7.1025,10045,0
2008-04-30,7.2969,7.2969,7.2969,7.2969,188,0
2008-05-01,7.1296,7.2548,7.1243,7.2548,2170,0
2008-05-02,7.1243,7.3353,7.0966,7.3353,3344,0
2008-05-05,7.2969,7.2969,7.2607,7.2852,707,0
2008-05-06,7.2969,7.374,7.0966,7.0966,7386,0
2008-05-07,7.1243,7.357,7.0392,7.2107,5146,0
2008-05-08,7.1593,7.2969,7.1533,7.2969,2240,0
2008-05-09,7.1533,7.1533,7.1296,7.1296,858,0
2008-05-12,7.2001,7.2969,7.1243,7.2369,3074,0
2008-05-13,7.2969,7.2969,7.2107,7.2107,2112,0
2008-05-14,7.2107,7.2852,7.0162,7.0162,18932,0
2008-05-15,7.1593,7.2482,7.0451,7.1533,3521,0
2008-05-16,7.0162,7.2107,7.0117,7.0162,2003,0
2008-05-19,7.1025,7.2607,7.0392,7.2607,1584,0
2008-05-20,7.0676,7.5177,7.0341,7.1533,24215,0
2008-05-21,7.3463,7.5236,7.3186,7.5124,18001,0
2008-05-22,7.2325,7.38,7.2325,7.3681,2424,0
2008-05-23,7.1941,7.38,7.1941,7.38,2204,0
2008-05-27,7.1941,7.2969,7.1941,7.2969,809,0
2008-05-28,7.2205,7.2205,7.2001,7.2001,2931,0
2008-05-30,7.1356,7.38,7.1356,7.38,707,0
2008-06-02,7.2107,7.2107,6.9834,6.9834,5468,0
2008-06-03,7.1717,7.1717,7.1717,7.1717,188,0
2008-06-04,6.9951,7.0162,6.9951,6.9951,1706,0
2008-06-05,6.9951,7.2265,6.8132,7.2265,10337,0
2008-06-06,7.2265,7.2548,6.926,7.1941,2993,0
2008-06-09,7.0676,7.1131,6.9892,7.0966,4753,0
2008-06-11,7.183,7.183,6.9834,6.9834,875,0
2008-06-12,6.932,7.0392,6.932,7.0392,1954,0
2008-06-13,7.1651,7.1651,6.8132,6.8989,9988,0
2008-06-16,7.0676,7.2665,7.0629,7.2665,15769,0
2008-06-17,7.119,7.2422,6.7164,6.8132,19682,0
2008-06-18,6.721,7.0855,6.6354,6.6986,6340,0
2008-06-19,6.6722,6.8297,6.6722,6.7434,1408,0
2008-06-20,6.7856,6.7948,6.6722,6.7948,3961,0
2008-06-23,6.8008,6.8067,6.5853,6.5911,9336,0
2008-06-24,6.7797,6.7797,6.6478,6.6478,707,0
2008-06-25,6.5911,6.7328,6.5911,6.7328,2683,0
2008-06-26,6.5911,6.5911,6.5911,6.5911,188,0
2008-06-27,6.6141,6.6782,6.5292,6.6782,8823,0
2008-06-30,6.6018,6.6248,6.5292,6.5911,1863,0
2008-07-01,6.5793,6.6018,6.3586,6.3586,4982,0
2008-07-03,6.3203,6.4159,6.3203,6.3863,1987,0
2008-07-07,6.3025,6.3025,6.3025,6.3025,1302,0
2008-07-08,6.3025,6.3526,6.2611,6.3526,14003,0
2008-07-09,6.3737,6.3737,6.3473,6.3473,1160,0
2008-07-10,6.3526,6.3586,6.2611,6.2611,3776,0
2008-07-11,6.29,6.29,6.2447,6.2447,4198,0
2008-07-14,6.2447,6.5701,6.2447,6.5338,2645,0
2008-07-15,6.4449,6.4449,6.2447,6.4277,4495,0
2008-07-16,6.3526,6.3803,6.1884,6.3085,10370,0
2008-07-17,6.3085,6.7269,6.3085,6.7269,3841,0
2008-07-18,6.5747,6.9603,6.5747,6.9603,8502,0
2008-07-21,6.462,6.721,6.462,6.5853,3253,0
2008-07-22,6.5003,6.5853,6.3639,6.5853,8294,0
2008-07-23,6.4509,6.5292,6.4509,6.5292,2464,0
2008-07-24,6.5583,6.5641,6.3863,6.5292,1790,0
2008-07-25,6.5292,6.5292,6.5292,6.5292,848,0
2008-07-28,6.5292,6.7731,6.5292,6.5292,8736,0
2008-07-29,6.7619,6.7948,6.6354,6.7948,4943,0
2008-07-30,6.756,7.0017,6.6834,7.0017,10449,0
2008-07-31,7.0571,7.0571,7.0117,7.0117,875,0
2008-08-01,6.9543,6.9543,6.8132,6.8132,3653,0
2008-08-04,6.8178,6.8178,6.8178,6.8178,1769,0
2008-08-05,6.8132,6.8812,6.8008,6.8008,12507,0
2008-08-06,6.8522,6.8522,6.7678,6.8522,2998,0
2008-08-07,6.8522,6.92,6.8522,6.92,1407,0
2008-08-08,6.8692,6.9834,6.8462,6.9834,18364,0
2008-08-11,6.8692,6.8989,6.7856,6.7856,19366,0
2008-08-12,6.8132,6.8132,6.7856,6.7856,861,0
2008-08-13,6.7856,6.7948,6.7856,6.7856,4654,0
2008-08-14,6.756,6.8132,6.756,6.8132,895,0
2008-08-15,6.932,7.2369,6.7731,6.8297,9590,0
2008-08-18,6.949,6.949,6.887,6.887,1367,0
2008-08-19,7.0511,7.0511,6.7731,6.8632,5683,0
2008-08-20,7.0341,7.664,6.8132,7.664,48353,0
2008-08-21,8.493,8.493,7.1533,7.4947,132539,0
2008-08-22,6.5911,7.1474,6.5583,6.6722,112731,0
2008-08-25,6.6597,7.1025,6.6141,6.721,10726,0
2008-08-26,6.932,7.0966,6.8692,6.8692,5848,0
2008-08-27,7.0341,7.0341,6.8752,6.8989,6287,0
2008-08-28,6.8297,7.0162,6.8297,7.0017,18222,0
2008-08-29,7.0281,7.4485,7.0281,7.4485,13240,0
2008-09-02,7.4485,7.4485,7.0451,7.119,1848,0
2008-09-03,7.4426,7.4485,6.8812,7.4485,17211,0
2008-09-04,7.38,7.637,7.351,7.637,3298,0
2008-09-05,7.4426,7.5401,7.4366,7.5401,7044,0
2008-09-08,7.6074,7.6595,7.5493,7.637,12831,0
2008-09-09,7.4321,7.6258,7.0966,7.5283,13047,0
2008-09-10,7.5283,7.5724,7.351,7.351,20717,0
2008-09-11,7.351,7.5784,7.351,7.5784,5246,0
2008-09-12,7.5553,7.7213,7.5553,7.7213,8982,0
2008-09-15,7.3293,7.7095,7.1296,7.6535,46860,0
2008-09-16,7.637,7.6864,7.38,7.6864,9670,0
2008-09-17,7.2665,7.6535,7.1882,7.6535,8087,0
2008-09-18,7.6074,7.637,7.3239,7.4709,23490,0
2008-09-19,7.637,7.7213,6.9834,7.2665,45547,0
2008-09-22,7.38,7.4097,7.2548,7.3293,4664,0
2008-09-23,7.1941,7.2969,6.966,7.2369,5686,0
2008-09-24,7.0913,7.2482,7.0913,7.2482,2591,0
2008-09-25,7.2725,7.2725,6.7731,6.7731,23001,0
2008-09-26,6.6201,6.75,6.6201,6.75,8099,0
2008-09-29,7.4947,7.4947,6.6986,6.9543,10657,0
2008-09-30,6.7046,6.8238,6.6141,6.6201,8490,0
2008-10-01,6.6141,7.3239,6.6141,7.3239,15068,0
2008-10-02,6.8008,7.1777,6.8008,6.914,7784,0
2008-10-03,7.0017,7.0676,6.926,6.926,1769,0
2008-10-06,6.7915,6.8297,6.756,6.8178,9187,0
2008-10-07,6.756,7.0117,6.756,6.932,2120,0
2008-10-08,6.6782,6.914,6.6782,6.7046,1881,0
2008-10-09,6.6782,6.7381,6.6782,6.7381,347,0
2008-10-10,6.7381,6.7381,6.4449,6.4449,8277,0
2008-10-13,6.4449,6.7381,6.4449,6.7381,5477,0
2008-10-14,6.5793,6.6834,6.1039,6.3255,38064,0
2008-10-15,6.2729,6.3473,6.1313,6.3414,14904,0
2008-10-16,6.2499,6.3315,6.2499,6.2499,2288,0
2008-10-17,6.3145,6.3863,6.3145,6.3203,6494,0
2008-10-20,6.5583,6.5583,6.5583,6.5583,458,0
2008-10-21,6.5003,6.5338,6.5003,6.5338,1308,0
2008-10-22,6.5292,6.5292,6.4719,6.4719,1113,0
2008-10-23,6.3863,6.3863,6.1313,6.3025,11096,0
2008-10-24,6.3025,6.3025,5.825,6.0745,5787,0
2008-10-27,6.3975,6.3975,6.0185,6.0185,2645,0
2008-10-28,6.2447,6.2447,6.046,6.2231,5332,0
2008-10-29,6.2447,6.3975,6.1589,6.3203,38560,0
2008-10-30,6.2611,6.462,6.1313,6.1589,12611,0
2008-10-31,6.4666,6.4719,6.1313,6.4719,8564,0
2008-11-03,6.1268,6.2172,6.0185,6.176,12780,0
2008-11-04,6.3526,6.4719,6.3526,6.4719,2676,0
2008-11-05,6.4159,6.4159,6.4159,6.4159,531,0
2008-11-06,5.9956,6.4719,5.9956,6.4719,5241,0
2008-11-07,6.1313,6.2959,6.1313,6.2,3833,0
2008-11-10,6.4719,6.4719,6.4719,6.4719,804,0
2008-11-12,6.2447,6.4666,6.2447,6.4666,978,0
2008-11-13,6.4509,6.4666,6.3025,6.3639,2697,0
2008-11-14,6.4719,6.4719,6.3025,6.4383,1874,0
2008-11-17,6.4449,6.4719,6.1884,6.3586,12197,0
2008-11-18,6.2447,6.4719,6.1884,6.4719,2600,0
2008-11-19,6.5003,6.5003,6.2447,6.29,2947,0
2008-11-20,6.4219,6.5292,6.1884,6.3803,8191,0
2008-11-21,6.5292,6.6141,6.1942,6.2231,17448,0
2008-11-24,6.0185,6.6141,6.0185,6.3863,13441,0
2008-11-25,6.1211,6.5292,6.0185,6.5292,8989,0
2008-11-26,6.5114,6.6141,6.0745,6.5292,9647,0
2008-11-28,6.5853,6.5853,6.046,6.046,2005,0
2008-12-01,6.1211,6.5173,6.046,6.5173,7799,0
2008-12-02,6.4766,6.4766,6.046,6.046,4772,0
2008-12-03,6.5003,6.5173,6.1039,6.1039,3260,0
2008-12-04,6.2447,6.3473,6.0568,6.3473,3653,0
2008-12-08,6.2447,6.2611,6.2447,6.2447,1432,0
2008-12-09,6.1039,6.4766,6.1039,6.456,4934,0
2008-12-10,6.2447,6.2447,5.9606,6.0745,36926,0
2008-12-11,6.1039,6.1039,6.0745,6.1039,2993,0
2008-12-15,6.1095,6.3414,6.1039,6.1268,2224,0
2008-12-16,6.1095,6.2447,6.1095,6.2343,12212,0
2008-12-17,6.1478,6.3685,6.1313,6.1819,10194,0
2008-12-18,6.3203,6.3203,6.1095,6.1095,1785,0
2008-12-19,6.2729,6.3145,6.2447,6.3145,41907,0
2008-12-22,6.1884,6.4719,6.1884,6.4719,2141,0
2008-12-23,6.2499,6.2499,6.1313,6.1819,4655,0
2008-12-24,6.1371,6.1371,6.1371,6.1371,188,0
2008-12-29,6.3737,6.3737,6.1705,6.2447,3916,0
2008-12-30,6.2447,6.3085,6.1095,6.3025,18882,0
2008-12-31,6.4159,6.4719,6.2447,6.4666,11390,0
2009-01-02,6.2611,6.4719,5.9606,6.4093,21757,0
2009-01-05,6.2447,6.2447,6.0861,6.142,6245,0
2009-01-06,6.3025,6.3526,6.1313,6.2447,7153,0
2009-01-08,6.3025,6.3025,6.2,6.2,2464,0
2009-01-09,6.2343,6.2395,6.229,6.2395,6521,0
2009-01-12,6.1589,6.2447,6.1589,6.2,7096,0
2009-01-13,6.2,6.2395,6.2,6.2395,1781,0
2009-01-14,6.229,6.3315,6.1942,6.3255,15433,0
2009-01-15,6.2499,6.3922,6.1589,6.1589,19156,0
2009-01-16,6.2447,6.2447,6.1589,6.2395,3526,0
2009-01-20,6.1371,6.1942,6.1371,6.1371,875,0
2009-01-21,6.1371,6.1589,6.1371,6.1371,2293,0
2009-01-22,6.1371,6.1371,6.1313,6.1313,3796,0
2009-01-23,6.1313,6.1313,6.1313,6.1313,2717,0
2009-01-26,6.1313,6.1313,6.1039,6.1039,2645,0
2009-01-27,6.1211,6.2447,6.1039,6.1039,3919,0
2009-01-28,6.2447,6.3639,6.2447,6.2447,5800,0
2009-01-29,6.2172,6.2172,6.2172,6.2172,1500,0
2009-01-30,6.3085,6.3085,6.3085,6.3085,188,0
2009-02-02,6.2447,6.3685,6.1313,6.1478,9226,0
2009-02-03,6.2447,6.2447,6.2395,6.2447,722,0
2009-02-04,6.2172,6.2172,6.1313,6.212,3874,0
2009-02-05,6.1313,6.1819,6.1313,6.1819,707,0
2009-02-06,6.1371,6.2395,6.1371,6.2395,1640,0
2009-02-09,6.2447,6.2499,6.1095,6.1095,17878,0
2009-02-10,6.2395,6.2447,6.2395,6.2395,13390,0
2009-02-11,6.2447,6.2447,6.2447,6.2447,347,0
2009-02-12,6.1313,6.1313,6.1313,6.1313,1640,0
2009-02-13,6.1313,6.2343,6.0745,6.2343,9621,0
2009-02-17,6.2447,6.2447,6.0185,6.1313,10879,0
2009-02-18,6.0515,6.2447,6.0515,6.2447,1796,0
2009-02-20,6.2172,6.2447,6.1589,6.2447,8535,0
2009-02-23,6.2447,6.4766,6.2395,6.4719,14880,0
2009-02-24,6.2447,6.4666,6.1647,6.3975,8217,0
2009-02-25,6.3255,6.3863,6.3255,6.3863,3874,0
2009-02-26,6.3315,6.4719,6.1647,6.212,19022,0
2009-02-27,6.1647,6.4719,6.046,6.4159,17154,0
2009-03-02,6.1313,6.1942,6.1095,6.1095,7172,0
2009-03-03,6.1095,6.3863,6.046,6.3863,14546,0
2009-03-04,6.3863,6.3863,6.046,6.046,7647,0
2009-03-05,5.9606,6.1705,5.9042,5.9606,12325,0
2009-03-06,5.9606,6.1313,5.9104,5.9668,18453,0
2009-03-09,6.0975,6.1268,5.9327,5.9327,19209,0
2009-03-10,6.0129,6.1647,5.9388,6.1313,9408,0
2009-03-11,6.142,6.2,5.9388,6.0185,3757,0
2009-03-12,5.9042,6.2395,5.9042,6.0745,5288,0
2009-03-13,6.1039,6.1039,6.0185,6.0185,1238,0
2009-03-16,6.0745,6.1313,5.9327,6.0185,9241,0
2009-03-17,5.9042,6.2343,5.9042,6.2343,2983,0
2009-03-18,6.2343,6.2343,5.9042,5.9042,2003,0
2009-03-19,5.9042,6.1819,5.9042,6.1819,3013,0
2009-03-20,6.2395,6.2447,6.0185,6.0185,8896,0
2009-03-23,6.3863,6.3863,6.0745,6.1705,15673,0
2009-03-24,6.3685,6.3863,6.2447,6.3526,7196,0
2009-03-25,6.3362,6.4719,6.2447,6.4719,11573,0
2009-03-26,6.3526,6.8132,6.2729,6.8132,16081,0
2009-03-27,6.8132,6.8132,6.4033,6.4277,4304,0
2009-03-30,6.4277,7.0966,6.4277,7.0966,2498,0
2009-03-31,6.8132,6.8132,6.5583,6.7856,4224,0
2009-04-01,6.4323,6.9603,6.4323,6.8462,7933,0
2009-04-02,6.8067,6.8132,6.6986,6.6986,11447,0
2009-04-03,6.6663,7.0221,6.6418,6.8632,8698,0
2009-04-06,7.38,7.38,6.8132,7.3353,13123,0
2009-04-07,7.3622,7.3622,6.7381,6.8632,2816,0
2009-04-08,6.75,7.0281,6.721,6.8132,9052,0
2009-04-09,6.92,7.0855,6.8989,7.0855,2072,0
2009-04-13,6.8409,7.0913,6.8356,7.0913,1547,0
2009-04-14,7.0913,7.0913,7.0221,7.0392,1584,0
2009-04-15,6.9089,7.183,6.8409,7.1777,14198,0
2009-04-16,7.3293,7.3463,7.0966,7.3353,10164,0
2009-04-17,7.2852,7.3681,7.2548,7.3681,10788,0
2009-04-20,7.2107,7.3353,7.0281,7.0392,3620,0
2009-04-21,7.0392,7.2369,6.926,7.2369,4370,0
2009-04-22,6.9834,7.2369,6.9423,7.2325,2879,0
2009-04-23,7.0735,7.0735,6.7381,6.8067,8099,0
2009-04-24,6.8132,6.8132,6.6663,6.7269,5639,0
2009-04-27,6.7948,7.0221,6.7948,6.8297,8810,0
2009-04-28,6.721,6.932,6.694,6.8989,6157,0
2009-04-29,6.8989,6.8989,6.8989,6.8989,1769,0
2009-04-30,6.8067,6.9543,6.7328,6.756,10040,0
2009-05-01,6.9543,7.1593,6.8692,7.0392,11092,0
2009-05-04,7.3681,7.3681,6.926,7.1651,12234,0
2009-05-05,7.2001,7.3239,6.8692,6.8692,10658,0
2009-05-06,7.0966,7.1777,6.9834,7.1777,5668,0
2009-05-07,7.3417,7.3417,7.1414,7.1414,1259,0
2009-05-08,7.357,7.357,6.9834,7.0676,17527,0
2009-05-11,7.1131,7.3293,7.1131,7.2969,4304,0
2009-05-12,7.2665,7.3353,7.0966,7.2969,16215,0
2009-05-14,6.9834,7.2969,6.9834,7.2852,3173,0
2009-05-15,7.2969,7.3239,6.9892,7.1356,25198,0
2009-05-18,7.0676,7.3622,7.0676,7.2548,9611,0
2009-05-19,7.1414,7.3239,7.1414,7.2969,22776,0
2009-05-20,7.3239,8.0265,7.2969,7.8913,95723,0
2009-05-21,7.8519,8.6295,7.7266,8.1233,131058,0
2009-05-22,7.6693,8.1233,7.4485,7.9071,61898,0
2009-05-26,7.7615,7.9434,7.4037,7.875,20461,0
2009-05-27,8.0054,8.068,8.0001,8.0613,4600,0
2009-05-28,7.6693,7.8413,7.6014,7.6014,2024,0
2009-05-29,7.8473,7.8473,7.5236,7.5236,5167,0
2009-06-01,7.8057,8.0054,7.697,7.7998,9451,0
2009-06-02,7.6199,7.919,7.5236,7.7445,20909,0
2009-06-03,7.5843,7.8057,7.4947,7.7727,14857,0
2009-06-04,7.6318,7.7549,7.6199,7.7497,5005,0
2009-06-05,7.5236,7.8057,7.5236,7.8057,9639,0
2009-06-08,7.8057,7.8057,7.5553,7.7998,7554,0
2009-06-09,7.6758,7.8913,7.6595,7.8057,28373,0
2009-06-10,7.8057,7.8057,7.6318,7.7675,10816,0
2009-06-11,7.8057,8.2222,7.7786,8.2222,24810,0
2009-06-12,8.2102,8.2321,7.7266,8.1858,15318,0
2009-06-15,7.913,8.2102,7.6805,8.1581,13515,0
2009-06-16,8.1023,8.1695,7.6132,7.875,14252,0
2009-06-17,8.0054,8.1187,7.5843,8.039,11802,0
2009-06-18,8.0449,8.0449,7.6132,7.8294,6732,0
2009-06-19,8.0001,8.0001,7.5843,7.5843,18280,0
2009-06-22,7.7385,7.9316,7.3859,7.886,38400,0
2009-06-23,7.886,7.8913,7.5283,7.8109,21198,0
2009-06-24,7.886,8.7145,7.5843,8.5095,120332,0
2009-06-25,8.516,8.516,7.7939,8.1293,71151,0
2009-06-26,8.1748,9.1078,7.875,8.9708,3573667,0
2009-06-29,8.7145,8.8462,8.0324,8.1293,140251,0
2009-06-30,8.1293,8.4542,8.0904,8.1814,36938,0
2009-07-01,8.2546,8.5095,8.0904,8.4759,52361,0
2009-07-02,8.4191,8.4191,8.0904,8.1411,61700,0
2009-07-06,8.1351,9.0782,8.1351,8.6472,156464,0
2009-07-07,8.6749,8.8001,8.4436,8.4805,68662,0
2009-07-08,8.516,8.8001,8.1918,8.5569,60362,0
2009-07-09,8.6116,8.8462,8.4805,8.6532,48038,0
2009-07-10,8.6591,8.9134,8.516,8.754,15412,0
2009-07-13,8.8792,8.8851,8.5886,8.7487,24077,0
2009-07-14,8.7033,8.8173,8.7033,8.7369,21920,0
2009-07-15,8.8284,8.9253,8.5945,8.9253,51587,0
2009-07-16,8.9253,8.9708,8.6412,8.953,53138,0
2009-07-17,8.9588,8.9708,8.8726,8.9418,31453,0
2009-07-20,8.953,9.0268,8.7942,8.9939,27165,0
2009-07-21,8.7717,8.9648,8.6643,8.8667,46902,0
2009-07-22,8.6861,8.9134,8.6861,8.9134,20228,0
2009-07-23,8.8667,9.1461,8.7717,9.1408,75262,0
2009-07-24,9.1408,9.2259,8.9074,9.179,24343,0
2009-07-27,8.6591,9.2416,8.6591,9.1171,26000,0
2009-07-28,9.1289,9.893,9.0327,9.839,65324,0
2009-07-29,9.782,9.782,8.953,9.754,48313,0
2009-07-30,9.788,10.18,9.566,10.18,73408,0
2009-07-31,10.138,10.214,9.3668,10.214,97778,0
2009-08-03,10.214,10.406,9.3114,9.4587,135034,0
2009-08-04,9.4192,9.651,9.3905,9.594,43317,0
2009-08-05,9.617,10.12,9.4468,9.742,168742,0
2009-08-06,9.823,9.843,9.4192,9.772,37660,0
2009-08-07,9.817,9.817,9.561,9.754,54778,0
2009-08-10,9.697,9.766,9.3846,9.732,11257,0
2009-08-11,9.657,9.726,9.4748,9.684,37446,0
2009-08-12,9.539,9.738,9.516,9.726,58909,0
2009-08-13,9.766,9.766,9.522,9.645,21000,0
2009-08-14,9.651,9.657,9.4252,9.577,41717,0
2009-08-17,9.51,9.726,9.51,9.589,41634,0
2009-08-18,9.651,9.651,9.4808,9.651,24982,0
2009-08-19,9.657,9.709,9.571,9.663,25339,0
2009-08-20,9.684,9.766,9.622,9.703,33263,0
2009-08-21,9.766,9.788,9.4073,9.76,78148,0
2009-08-24,9.738,9.817,9.516,9.697,59679,0
2009-08-25,9.679,9.766,9.645,9.76,32823,0
2009-08-26,9.738,9.776,9.571,9.732,26743,0
2009-08-27,9.61,9.732,9.522,9.732,20247,0
2009-08-28,9.732,9.732,9.4133,9.4748,35725,0
2009-08-31,9.4868,9.605,9.2593,9.2593,55646,0
2009-09-01,9.2416,9.51,8.8343,8.8508,44710,0
2009-09-02,9.0545,9.2259,8.9074,8.9418,19184,0
2009-09-03,9.0782,9.0841,8.9418,9.0545,17866,0
2009-09-04,8.947,9.0901,8.9418,9.0841,25045,0
2009-09-08,9.0656,9.0901,8.7652,8.8667,21047,0
2009-09-09,8.8001,9.0433,8.8001,8.9194,29687,0
2009-09-10,8.9194,9.0209,8.6591,8.754,13894,0
2009-09-11,8.7309,8.7369,8.5945,8.6591,6365,0
2009-09-14,8.7196,8.7942,8.5728,8.7145,16918,0
2009-09-15,8.6702,8.7433,8.5273,8.6702,10334,0
2009-09-16,8.6861,8.7599,8.5609,8.7599,16896,0
2009-09-17,8.6235,8.8231,8.5569,8.7145,10120,0
2009-09-18,8.6643,8.8403,8.6643,8.8343,68618,0
2009-09-21,8.7883,8.9879,8.5886,8.9708,11553,0
2009-09-22,9.0268,9.3549,9.0268,9.2534,23223,0
2009-09-23,9.2303,9.4299,9.0433,9.0433,14707,0
2009-09-24,9.0782,9.1461,8.7145,8.9194,18129,0
2009-09-25,8.6643,9.1976,8.6643,9.1685,53468,0
2009-09-28,9.2259,9.2259,8.812,9.2206,17148,0
2009-09-29,8.9418,9.0433,8.8462,8.9767,4007,0
2009-09-30,9.0031,9.0031,8.6749,8.806,32434,0
2009-10-01,8.6702,8.6809,8.4014,8.4495,24219,0
2009-10-02,8.4311,8.5609,8.2432,8.4376,20795,0
2009-10-05,8.516,8.5517,8.4376,8.4376,8607,0
2009-10-06,8.4191,8.5095,8.2492,8.4191,7055,0
2009-10-07,8.5457,8.6235,8.3724,8.5569,7669,0
2009-10-08,8.5457,8.901,8.493,8.7599,43552,0
2009-10-09,8.7309,8.7309,8.493,8.6472,17572,0
2009-10-12,8.7309,8.7883,8.7145,8.7433,9954,0
2009-10-13,8.7829,8.8284,8.7145,8.7777,24607,0
2009-10-14,8.7942,8.9194,8.7942,8.9194,8950,0
2009-10-15,8.9134,9.651,8.5661,9.651,155972,0
2009-10-16,9.2997,9.794,9.2259,9.605,47645,0
2009-10-19,9.639,9.829,9.3227,9.633,80749,0
2009-10-20,9.605,9.776,9.555,9.633,12851,0
2009-10-21,9.599,9.599,9.3114,9.3114,18361,0
2009-10-22,9.1408,9.3391,9.1171,9.3391,15900,0
2009-10-23,9.577,9.594,8.5728,8.856,21318,0
2009-10-26,8.8508,8.8508,8.4014,8.4014,26168,0
2009-10-27,8.6749,8.6749,8.0904,8.0904,26380,0
2009-10-28,8.0844,8.4014,8.0844,8.3117,29369,0
2009-10-29,8.352,8.856,8.2432,8.493,28424,0
2009-10-30,8.516,9.782,8.2649,8.5391,89225,0
2009-11-02,8.5728,8.5728,8.2763,8.4594,12872,0
2009-11-03,8.4191,8.4191,8.2321,8.306,20760,0
2009-11-04,8.3414,8.4706,8.3303,8.3671,40267,0
2009-11-05,8.5332,8.7777,8.5332,8.7652,33074,0
2009-11-06,8.7196,8.8462,8.493,8.6472,17281,0
2009-11-09,8.7033,8.8001,8.5273,8.6919,21917,0
2009-11-10,8.7078,8.8284,8.4759,8.4805,13028,0
2009-11-11,8.5391,8.8343,8.5391,8.754,9389,0
2009-11-12,8.7256,8.8667,8.3243,8.4542,35925,0
2009-11-13,8.4594,8.5517,8.2432,8.3414,21460,0
2009-11-16,8.3843,9.0841,8.3843,9.0545,16444,0
2009-11-17,9.0268,9.3668,8.806,9.0782,16871,0
2009-11-18,9.1078,9.2593,8.9358,9.1572,43894,0
2009-11-19,9.123,9.1408,8.8173,8.8173,22619,0
2009-11-20,8.8508,9.4299,8.806,9.3549,71345,0
2009-11-23,9.4192,9.703,9.3846,9.628,26541,0
2009-11-24,9.622,9.679,9.539,9.679,22787,0
2009-11-25,9.668,9.668,9.51,9.651,19824,0
2009-11-27,9.4868,9.651,9.4133,9.651,32596,0
2009-11-30,9.617,9.703,9.4468,9.703,69714,0
2009-12-01,9.748,9.754,9.4468,9.4987,34591,0
2009-12-02,9.3292,9.639,9.1976,9.583,14495,0
2009-12-03,9.589,9.617,9.2707,9.2997,17008,0
2009-12-04,9.4808,9.571,9.2772,9.566,21708,0
2009-12-07,9.0209,9.583,9.0209,9.522,21816,0
2009-12-08,9.4808,9.639,9.2534,9.3955,38593,0
2009-12-09,9.4073,9.4748,9.1632,9.3549,11156,0
2009-12-10,9.3668,9.622,9.096,9.1916,11171,0
2009-12-11,9.2303,9.3227,9.0379,9.1078,11935,0
2009-12-14,9.1118,9.3549,9.096,9.2303,17979,0
2009-12-15,9.1019,9.4808,8.9588,8.9588,61619,0
2009-12-16,9.0209,9.3955,8.947,8.982,19104,0
2009-12-17,8.9998,9.1118,8.6175,8.6591,20010,0
2009-12-18,8.7433,9.2259,8.6809,9.0841,130783,0
2009-12-21,9.1019,9.3668,8.9998,9.2937,31526,0
2009-12-22,9.0901,9.3391,9.0901,9.2937,24200,0
2009-12-23,9.3549,9.4647,9.1019,9.3549,14652,0
2009-12-24,9.539,9.539,9.3781,9.4299,4295,0
2009-12-28,9.4299,9.539,9.4252,9.4808,5080,0
2009-12-29,9.516,9.555,9.2707,9.3292,7186,0
2009-12-30,9.3391,9.539,9.1738,9.2356,18210,0
2009-12-31,9.2593,9.4073,9.1738,9.2259,21653,0
2010-01-04,9.2997,9.4419,9.2416,9.3955,15287,0
2010-01-05,9.2416,9.3174,9.1976,9.2153,16119,0
2010-01-06,9.1738,9.545,8.8403,8.8403,83251,0
2010-01-07,8.9134,8.9253,8.6295,8.7883,25919,0
2010-01-08,8.9879,8.9879,8.5569,8.6353,13900,0
2010-01-11,8.6919,9.1916,8.5273,8.9194,56539,0
2010-01-12,8.8851,8.982,8.6005,8.6295,30428,0
2010-01-13,8.6643,8.8462,8.5945,8.5945,12815,0
2010-01-14,8.7369,9.1019,8.7369,8.9253,14416,0
2010-01-15,8.9998,9.1171,8.6861,8.6861,35011,0
2010-01-19,8.6702,9.1019,8.6235,9.0656,28532,0
2010-01-20,9.0142,9.0268,8.6749,8.6861,9198,0
2010-01-21,8.7145,8.7145,8.3791,8.4014,45564,0
2010-01-22,8.4594,8.6861,8.2321,8.294,35377,0
2010-01-25,8.3724,8.6116,8.2102,8.2886,13107,0
2010-01-26,8.306,8.493,8.0963,8.0963,15738,0
2010-01-27,8.1187,8.4376,8.1187,8.3177,8641,0
2010-01-28,8.3467,8.7196,8.2649,8.4495,36292,0
2010-01-29,8.4864,8.5945,8.3724,8.4376,22483,0
2010-02-01,8.4864,8.499,8.2596,8.294,21232,0
2010-02-02,8.2886,8.6005,8.2886,8.294,28884,0
2010-02-03,8.3177,8.3724,8.1814,8.1814,13996,0
2010-02-04,8.2037,8.4542,8.068,8.1187,37654,0
2010-02-05,8.1464,8.3467,8.1464,8.306,12395,0
2010-02-08,8.3177,8.3303,8.0509,8.0509,23879,0
2010-02-09,8.1187,8.4073,8.0904,8.1918,12795,0
2010-02-10,8.1293,8.2162,8.068,8.1233,11698,0
2010-02-11,8.1351,8.516,8.1351,8.4376,25681,0
2010-02-12,8.0963,8.5332,8.0963,8.516,12983,0
2010-02-16,8.516,8.516,8.3414,8.5042,11602,0
2010-02-17,8.516,8.516,8.3467,8.4132,9636,0
2010-02-18,8.4311,8.4653,8.2596,8.4653,36431,0
2010-02-19,8.4653,8.6005,8.3117,8.4311,35105,0
2010-02-22,8.4805,8.5661,8.4014,8.5661,12871,0
2010-02-23,8.5569,8.6472,8.3,8.6295,23035,0
2010-02-24,8.6591,8.856,8.6591,8.8001,20135,0
2010-02-25,8.9418,9.4528,8.9418,9.3498,58999,0
2010-02-26,9.3498,9.4299,8.8403,8.9879,29236,0
2010-03-01,9.0433,9.2997,8.7829,9.2259,17403,0
2010-03-02,9.4073,9.4073,9.1078,9.3174,18097,0
2010-03-03,9.3498,9.3609,9.1685,9.2534,18861,0
2010-03-04,9.2593,9.3339,9.1685,9.2997,7755,0
2010-03-05,9.3227,9.594,9.0782,9.527,36673,0
2010-03-08,9.3339,9.51,9.3114,9.51,5690,0
2010-03-09,9.4748,9.555,9.3955,9.539,7864,0
2010-03-10,9.51,9.51,9.0142,9.4133,14530,0
2010-03-11,9.4252,9.605,9.3498,9.4987,9590,0
2010-03-12,9.4868,9.4868,9.2653,9.2772,5575,0
2010-03-15,9.4748,9.516,9.1408,9.3905,22398,0
2010-03-16,9.4299,9.4299,9.2653,9.3846,4468,0
2010-03-17,9.3444,9.4419,9.1849,9.2772,25691,0
2010-03-18,9.2034,9.4587,8.9418,9.2093,21911,0
2010-03-19,9.2593,9.3174,8.9767,9.1355,42999,0
2010-03-22,9.0901,9.3055,8.862,9.2824,16621,0
2010-03-23,9.2356,9.4748,8.9358,9.096,41001,0
2010-03-24,9.0782,9.1355,8.8911,8.8956,34819,0
2010-03-25,8.9418,9.1019,8.7433,8.7433,11778,0
2010-03-26,8.7777,9.0031,8.6861,8.8403,18855,0
2010-03-29,8.8667,8.901,8.6979,8.6979,6400,0
2010-03-30,8.7256,8.7487,8.6591,8.7433,30488,0
2010-03-31,8.6861,8.8792,8.5214,8.5886,26859,0
2010-04-01,8.6005,8.8231,8.516,8.516,10758,0
2010-04-05,8.5391,8.9879,8.5391,8.9253,20018,0
2010-04-06,8.8726,8.8726,8.6861,8.7599,6892,0
2010-04-07,8.6919,8.8792,8.6295,8.6643,23908,0
2010-04-08,8.6749,8.7309,8.5332,8.5332,28172,0
2010-04-09,8.5788,8.6919,8.3724,8.4311,27684,0
2010-04-12,8.3724,8.5569,8.2886,8.3361,23442,0
2010-04-13,8.4014,8.9253,8.352,8.8956,24671,0
2010-04-14,8.8911,9.0327,8.7256,9.0327,10289,0
2010-04-15,8.8001,9.0841,8.8001,9.0841,9160,0
2010-04-16,9.0841,9.0841,8.9358,8.9358,19026,0
2010-04-19,8.8231,8.9939,8.8231,8.8343,2654,0
2010-04-20,8.8792,8.9194,8.5273,8.9194,9896,0
2010-04-21,8.7309,8.7309,8.5728,8.6412,11517,0
2010-04-22,8.5728,9.2034,8.5728,9.009,36778,0
2010-04-23,9.1171,9.1171,8.6749,8.9253,37321,0
2010-04-26,8.8726,9.1632,8.8726,9.1632,21758,0
2010-04-27,9.1171,9.3498,8.8726,8.8726,29357,0
2010-04-28,9.0433,9.1976,8.9708,8.9708,11117,0
2010-04-29,9.0327,9.3668,8.982,9.2034,10594,0
2010-04-30,9.2303,9.3668,8.7829,9.0327,27587,0
2010-05-03,9.0782,9.2824,8.982,9.2824,9392,0
2010-05-04,9.2824,9.2824,8.953,9.0268,19165,0
2010-05-05,9.0268,9.1632,8.6591,8.6749,19384,0
2010-05-06,8.754,9.009,8.6005,8.6005,23124,0
2010-05-07,8.6116,9.1118,8.6116,8.6591,41147,0
2010-05-10,8.8851,9.1019,8.6749,8.9311,30379,0
2010-05-11,8.862,9.3549,8.862,9.3549,14298,0
2010-05-12,9.3391,9.651,9.3174,9.651,26950,0
2010-05-13,9.539,9.668,9.533,9.668,21985,0
2010-05-14,9.651,9.651,9.4808,9.4987,10099,0
2010-05-17,9.577,9.651,9.4468,9.628,19838,0
2010-05-18,9.651,9.657,9.0841,9.1513,19369,0
2010-05-19,9.1632,9.3498,9.1355,9.2206,16963,0
2010-05-20,9.1461,9.4987,8.812,8.8231,45111,0
2010-05-21,8.8343,9.4708,8.8343,9.0142,66353,0
2010-05-24,9.0433,9.3292,8.8284,8.8284,14367,0
2010-05-25,8.806,8.8508,8.5728,8.6412,33758,0
2010-05-26,9.2034,9.2034,8.6235,8.6295,21708,0
2010-05-27,8.7942,9.1976,8.7078,9.0379,20696,0
2010-05-28,8.982,9.2034,8.862,9.0604,21401,0
2010-06-01,8.9879,9.0268,8.516,8.516,38358,0
2010-06-02,8.6353,8.862,8.5609,8.856,18832,0
2010-06-03,8.7942,8.982,8.6861,8.8911,7990,0
2010-06-04,8.7033,8.8851,8.516,8.5273,34717,0
2010-06-07,8.5457,8.7256,8.4805,8.5095,29660,0
2010-06-08,8.5273,8.6532,8.4653,8.4805,25679,0
2010-06-09,8.5661,8.5661,8.4594,8.5273,21942,0
2010-06-10,8.5945,8.9588,8.4376,8.947,41358,0
2010-06-11,8.7487,8.9358,8.7033,8.8851,16656,0
2010-06-14,8.9767,9.0901,8.6064,8.7256,15171,0
2010-06-15,8.8001,8.8001,8.5569,8.7777,29265,0
2010-06-16,8.7078,8.9418,8.7078,8.7883,15145,0
2010-06-17,8.8726,8.9358,8.7599,8.856,13071,0
2010-06-18,8.9194,9.0142,8.7256,8.862,91824,0
2010-06-21,8.982,8.982,8.6809,8.6979,13448,0
2010-06-22,8.7652,8.901,8.6353,8.6412,13165,0
2010-06-23,8.6749,8.9253,8.6749,8.7433,20031,0
2010-06-24,8.7196,8.7369,8.5788,8.5839,13326,0
2010-06-25,8.6412,9.617,8.5609,9.605,284308,0
2010-06-28,9.1738,9.1738,8.8726,9.0782,22173,0
2010-06-29,8.9311,9.1019,8.856,8.8726,35007,0
2010-06-30,8.903,8.903,8.6861,8.6861,18289,0
2010-07-01,8.7883,8.8403,8.7078,8.7652,15525,0
2010-07-02,8.8462,8.8462,8.6643,8.7777,22142,0
2010-07-06,8.8911,8.8911,8.6005,8.6295,26906,0
2010-07-07,8.6809,8.953,8.6809,8.856,38571,0
2010-07-08,8.9418,9.0031,8.7487,8.8667,34195,0
2010-07-09,8.9253,9.0209,8.9253,9.0209,8412,0
2010-07-12,8.9998,9.0142,8.812,8.8508,9513,0
2010-07-13,8.982,9.2206,8.9311,9.2206,37527,0
2010-07-14,9.1632,9.1632,8.9311,8.9939,20825,0
2010-07-15,8.8001,9.0604,8.8001,8.9648,19200,0
2010-07-16,8.8667,9.0268,8.7433,8.7433,34840,0
2010-07-19,8.8956,8.8956,8.6295,8.7078,9157,0
2010-07-20,8.6295,8.9418,8.6295,8.9418,16224,0
2010-07-21,8.9708,9.1849,8.6005,8.6005,18105,0
2010-07-22,8.7309,9.0841,8.6175,8.9134,23984,0
2010-07-23,8.856,9.1289,8.7717,9.0209,26440,0
2010-07-26,9.0841,9.51,8.8462,9.51,38211,0
2010-07-27,9.505,9.505,9.1976,9.2534,31248,0
2010-07-28,9.2593,9.2997,9.0031,9.2653,13539,0
2010-07-29,9.3549,9.72,9.2259,9.714,26468,0
2010-07-30,9.571,9.61,9.3955,9.51,8179,0
2010-08-02,9.599,9.668,9.2824,9.61,22343,0
2010-08-03,9.539,9.811,9.3114,9.3339,13121,0
2010-08-04,9.4252,9.684,9.4252,9.668,10195,0
2010-08-05,9.617,9.617,9.4299,9.4299,8655,0
2010-08-06,9.2877,9.3174,9.0379,9.2653,12527,0
2010-08-09,9.3444,9.4808,9.0268,9.4808,9141,0
2010-08-10,9.3609,9.539,9.1355,9.1513,26441,0
2010-08-11,8.9939,9.3781,8.806,8.806,56028,0
2010-08-12,8.806,9.0031,8.6643,8.6702,28500,0
2010-08-13,8.6809,8.8284,8.5214,8.5214,27496,0
2010-08-16,8.5273,8.7829,8.5273,8.6412,17530,0
2010-08-17,8.7487,9.0142,8.7033,8.9588,25815,0
2010-08-18,9.2937,9.3055,9.0656,9.1685,11645,0
2010-08-19,9.1118,9.1118,8.5391,8.5457,50274,0
2010-08-20,8.5391,8.953,8.516,8.6353,65564,0
2010-08-23,8.7078,9.0901,8.6353,8.6353,24140,0
2010-08-24,8.5457,8.6749,8.4864,8.5457,57093,0
2010-08-25,8.516,8.7652,8.516,8.7599,9885,0
2010-08-26,8.7599,8.8911,8.5517,8.5728,9341,0
2010-08-27,8.6861,9.0716,8.5788,9.0209,16657,0
2010-08-30,8.9588,8.9588,8.6064,8.6064,26885,0
2010-08-31,8.6282,8.8864,8.6103,8.8804,14967,0
2010-09-01,8.9939,9.1976,8.9194,9.1355,40616,0
2010-09-02,9.1513,9.2653,9.0379,9.2653,8823,0
2010-09-03,9.3055,9.3846,9.1289,9.3781,22328,0
2010-09-07,9.3549,9.3549,9.0379,9.0433,19854,0
2010-09-08,9.096,9.3055,9.0545,9.2153,8743,0
2010-09-09,9.3292,9.3609,9.2483,9.2534,10461,0
2010-09-10,9.2877,9.3905,9.2593,9.3055,12080,0
2010-09-13,9.3781,9.645,9.1461,9.589,32140,0
2010-09-14,9.589,9.589,9.2824,9.3905,17455,0
2010-09-15,9.3846,9.628,9.2483,9.61,12595,0
2010-09-16,9.571,9.633,9.3609,9.3955,23210,0
2010-09-17,9.555,9.645,9.4808,9.645,43251,0
2010-09-20,9.633,9.877,9.4868,9.829,73464,0
2010-09-21,9.788,9.794,9.545,9.545,15696,0
2010-09-22,9.4928,9.516,9.2593,9.3846,17359,0
2010-09-23,9.2997,9.3444,9.0901,9.1118,18732,0
2010-09-24,9.2593,9.794,9.2356,9.788,61146,0
2010-09-27,9.776,9.776,9.3955,9.545,9499,0
2010-09-28,9.583,9.766,9.3905,9.76,25305,0
2010-09-29,9.703,9.754,9.4987,9.651,38014,0
2010-09-30,9.726,9.748,9.4252,9.742,15083,0
2010-10-01,9.738,9.738,9.4252,9.589,12125,0
2010-10-04,9.589,9.651,9.3955,9.4808,14741,0
2010-10-05,9.633,9.893,9.4252,9.794,61834,0
2010-10-06,9.703,9.935,9.703,9.883,21836,0
2010-10-07,9.923,10.014,9.782,9.861,21197,0
2010-10-08,9.834,10.126,9.766,10.126,18429,0
2010-10-11,10.067,10.067,9.788,9.993,9072,0
2010-10-12,9.929,10.105,9.794,10.061,19769,0
2010-10-13,10.061,10.132,9.935,10.132,35932,0
2010-10-14,10.138,10.138,9.953,10.032,17820,0
2010-10-15,10.168,10.168,9.69,9.977,54593,0
2010-10-18,9.998,10.162,9.76,10.12,25969,0
2010-10-19,9.935,9.935,9.748,9.782,20904,0
2010-10-20,9.883,10.014,9.849,10.008,15261,0
2010-10-21,10.073,10.073,9.545,9.622,25285,0
2010-10-22,9.633,9.782,9.527,9.69,12829,0
2010-10-25,9.794,9.872,9.748,9.872,7123,0
2010-10-26,9.782,10.061,9.782,9.993,8670,0
2010-10-27,9.823,9.829,9.679,9.684,14448,0
2010-10-28,9.754,9.754,9.617,9.617,8844,0
2010-10-29,9.551,9.979,9.528,9.595,19218,0
2010-11-01,9.617,9.742,9.4192,9.4708,15563,0
2010-11-02,9.622,9.754,9.617,9.738,21822,0
2010-11-03,9.748,9.948,9.748,9.929,9317,0
2010-11-04,10.067,10.587,10.032,10.515,90807,0
2010-11-05,10.566,10.566,10.114,10.452,35784,0
2010-11-08,10.145,10.572,10.032,10.412,13417,0
2010-11-09,10.214,10.491,9.941,10.095,33262,0
2010-11-10,10.02,10.327,10.02,10.174,20024,0
2010-11-11,10.095,10.323,10.078,10.235,13047,0
2010-11-12,10.101,10.323,10.02,10.067,13705,0
2010-11-15,9.935,10.348,9.935,10.218,21324,0
2010-11-16,10.105,10.295,9.867,9.97,41094,0
2010-11-17,9.998,10.196,9.703,9.794,17050,0
2010-11-18,9.855,10.061,9.839,9.872,20895,0
2010-11-19,9.905,10.151,9.889,10.108,25727,0
2010-11-22,10.18,10.214,9.987,10.18,25256,0
2010-11-23,10.101,10.208,9.889,10.026,41061,0
2010-11-24,10.008,10.174,10.008,10.174,22555,0
2010-11-26,10.157,10.157,10.095,10.095,972,0
2010-11-29,10.073,10.208,9.935,10.026,10114,0
2010-11-30,10.05,10.05,9.798,9.865,18015,0
2010-12-01,10.073,10.157,9.941,10.014,32798,0
2010-12-02,10.014,10.132,9.872,10.003,31688,0
2010-12-03,9.935,10.032,9.668,10.026,9232,0
2010-12-06,9.965,9.965,9.679,9.772,17122,0
2010-12-07,9.905,10.084,9.726,10.055,18109,0
2010-12-08,10.114,10.18,9.965,10.067,17647,0
2010-12-09,10.174,10.174,9.953,10.089,25341,0
2010-12-10,10.089,10.224,9.987,10.151,47542,0
2010-12-13,10.162,10.218,10.044,10.145,19089,0
2010-12-14,10.218,10.481,9.993,10.377,17304,0
2010-12-15,9.829,10.151,9.772,10.12,43851,0
2010-12-16,10.145,10.644,10.138,10.587,47498,0
2010-12-17,10.366,10.475,10.218,10.452,35051,0
2010-12-20,10.333,10.481,10.254,10.4,10823,0
2010-12-21,10.497,10.515,10.312,10.502,18367,0
2010-12-22,10.412,10.737,10.382,10.678,39922,0
2010-12-23,10.651,10.651,10.445,10.515,10354,0
2010-12-27,10.515,10.605,10.515,10.599,9751,0
2010-12-28,10.463,10.593,10.418,10.566,11432,0
2010-12-29,10.553,10.627,10.403,10.576,23827,0
2010-12-30,10.449,10.591,10.427,10.427,11846,0
2010-12-31,10.427,10.561,10.368,10.449,27496,0
2011-01-03,10.549,10.718,10.521,10.651,30683,0
2011-01-04,10.706,10.706,10.406,10.425,29052,0
2011-01-05,10.218,10.323,10.084,10.266,69394,0
2011-01-06,10.23,10.295,10.132,10.266,17823,0
2011-01-07,10.254,10.301,10.095,10.186,25213,0
2011-01-10,10.138,10.26,10.114,10.23,12449,0
2011-01-11,10.235,10.277,10.168,10.26,15540,0
2011-01-12,10.289,10.289,10.151,10.218,28246,0
2011-01-13,10.218,10.218,10.095,10.162,23608,0
2011-01-14,10.214,10.247,10.101,10.202,26969,0
2011-01-18,10.202,10.218,10.108,10.196,14863,0
2011-01-19,10.196,10.196,10.101,10.108,45712,0
2011-01-20,10.095,10.196,10.008,10.014,27482,0
2011-01-21,10.014,10.02,9.599,9.668,46941,0
2011-01-24,9.674,10.026,9.571,9.941,53329,0
2011-01-25,10.014,10.224,9.935,10.202,29554,0
2011-01-26,10.214,10.26,10.067,10.162,30608,0
2011-01-27,10.283,10.283,10.12,10.186,17696,0
2011-01-28,10.157,10.218,9.794,9.877,42629,0
2011-01-31,9.901,10.025,9.68,9.722,185153,0
2011-02-01,9.872,10.089,9.726,10.044,28323,0
2011-02-02,9.977,10.039,9.823,9.883,13141,0
2011-02-03,9.849,10.044,9.823,10.003,20804,0
2011-02-04,9.953,9.965,9.799,9.883,24810,0
2011-02-07,9.929,10.078,9.867,10.055,28940,0
2011-02-08,9.941,9.993,9.834,9.965,14571,0
2011-02-09,9.893,9.993,9.823,9.893,18677,0
2011-02-10,9.893,9.929,9.829,9.889,14284,0
2011-02-11,9.861,10.032,9.861,10.032,22738,0
2011-02-14,9.993,10.105,9.948,10.061,21399,0
2011-02-15,10.039,10.105,9.899,9.941,18549,0
2011-02-16,10.014,10.014,9.941,10.003,15762,0
2011-02-18,10.101,10.101,9.929,9.965,63372,0
2011-02-22,9.941,10.014,9.782,9.782,50628,0
2011-02-23,9.893,9.935,9.742,9.776,43292,0
2011-02-24,9.843,9.843,9.684,9.776,24976,0
2011-02-25,9.794,9.811,9.69,9.799,22937,0
2011-02-28,9.791,9.847,9.712,9.809,34028,0
2011-03-01,9.805,9.805,9.622,9.651,19617,0
2011-03-02,9.663,9.69,9.577,9.61,12436,0
2011-03-03,9.697,9.703,9.61,9.674,25178,0
2011-03-04,9.697,9.697,9.55,9.589,22316,0
2011-03-07,9.583,9.633,9.3292,9.3668,32126,0
2011-03-08,9.3498,9.594,9.3498,9.583,16669,0
2011-03-09,9.589,9.645,9.539,9.594,28012,0
2011-03-10,9.4928,9.533,9.2483,9.2593,50216,0
2011-03-11,9.3609,9.4647,9.2824,9.2824,33922,0
2011-03-14,9.2206,9.3609,9.2206,9.3114,18604,0
2011-03-15,9.1685,9.3498,9.0841,9.2824,25430,0
2011-03-16,9.2303,9.3339,9.1461,9.1976,31436,0
2011-03-17,9.3661,9.3661,9.1896,9.2246,22373,0
2011-03-18,9.3055,9.3498,9.1685,9.2483,96862,0
2011-03-21,9.2997,9.527,9.2707,9.516,34333,0
2011-03-22,9.4252,9.566,9.4015,9.522,17150,0
2011-03-23,9.4928,9.622,9.3846,9.594,11408,0
2011-03-24,9.594,9.594,9.4299,9.545,17961,0
2011-03-25,9.522,9.794,9.4748,9.594,36205,0
2011-03-28,9.527,9.674,9.522,9.561,22503,0
2011-03-29,9.51,9.663,9.505,9.663,22028,0
2011-03-30,9.622,9.651,9.599,9.651,12293,0
2011-03-31,9.652,9.792,9.559,9.757,35992,0
2011-04-01,9.657,9.811,9.639,9.811,29157,0
2011-04-04,9.782,9.834,9.605,9.742,34558,0
2011-04-05,9.712,9.763,9.545,9.706,27041,0
2011-04-06,9.709,9.805,9.639,9.805,22934,0
2011-04-07,9.821,9.821,9.67,9.718,11466,0
2011-04-08,9.738,9.738,9.4808,9.4868,19802,0
2011-04-11,9.516,9.594,9.3391,9.3668,25696,0
2011-04-12,9.3384,9.4015,9.2014,9.2014,25244,0
2011-04-13,9.2356,9.3781,9.0841,9.1513,45047,0
2011-04-14,9.0841,9.3609,9.0268,9.3227,33521,0
2011-04-15,9.276,9.3384,9.2014,9.3384,37641,0
2011-04-18,9.2259,9.2877,9.1171,9.2483,38268,0
2011-04-19,9.2877,9.4528,9.2653,9.4133,16557,0
2011-04-20,9.556,9.556,9.3167,9.3955,17405,0
2011-04-21,9.3839,9.4758,9.2343,9.4468,17610,0
2011-04-25,9.3955,9.577,9.3498,9.4808,37015,0
2011-04-26,9.4868,9.751,9.4868,9.729,21905,0
2011-04-27,9.769,9.827,9.681,9.78,42447,0
2011-04-28,9.718,9.803,9.4997,9.791,46766,0
2011-04-29,9.78,9.931,9.775,9.907,60368,0
2011-05-02,9.871,9.934,9.791,9.791,41388,0
2011-05-03,9.893,9.893,9.798,9.798,12941,0
2011-05-04,9.847,9.847,9.551,9.551,25599,0
2011-05-05,9.601,9.712,9.264,9.4015,36643,0
2011-05-06,9.528,9.746,9.4528,9.528,37498,0
2011-05-09,9.506,9.681,9.4647,9.573,47078,0
2011-05-10,9.595,9.815,9.585,9.815,22958,0
2011-05-11,9.723,9.842,9.562,9.59,25821,0
2011-05-12,9.567,9.865,9.534,9.827,15171,0
2011-05-13,9.809,9.882,9.511,9.545,32116,0
2011-05-16,9.54,9.78,9.4468,9.4587,45518,0
2011-05-17,9.59,9.606,9.3107,9.54,36192,0
2011-05-18,9.562,9.723,9.517,9.723,29333,0
2011-05-19,9.67,9.734,9.619,9.647,27293,0
2011-05-20,9.59,9.756,9.4758,9.624,40040,0
2011-05-23,9.4758,9.833,9.4758,9.624,34887,0
2011-05-24,9.66,9.712,9.4818,9.523,36412,0
2011-05-25,9.4868,9.63,9.4818,9.585,25547,0
2011-05-26,9.585,9.63,9.4758,9.585,29280,0
2011-05-27,9.585,9.763,9.523,9.676,40021,0
2011-05-31,9.775,10.066,9.734,10.06,79840,0
2011-06-01,9.947,9.992,9.4868,9.506,45497,0
2011-06-02,9.573,9.74,9.534,9.54,22535,0
2011-06-03,9.4468,9.665,9.2133,9.2193,50996,0
2011-06-06,9.2403,9.4015,9.2079,9.2133,44106,0
2011-06-07,9.3042,9.4428,9.258,9.276,26276,0
2011-06-08,9.4818,9.4997,9.1665,9.2463,53297,0
2011-06-09,9.3286,9.3661,9.2079,9.2079,21612,0
2011-06-10,9.2079,9.4015,9.0814,9.1045,23347,0
2011-06-13,9.1896,9.3286,9.0235,9.0631,31552,0
2011-06-14,9.1328,9.264,9.0874,9.2403,29129,0
2011-06-15,9.1145,9.1956,8.9371,9.0235,28764,0
2011-06-16,9.0828,9.3024,9.0769,9.2106,37665,0
2011-06-17,9.264,9.4647,9.2193,9.3042,77139,0
2011-06-20,9.293,9.551,9.293,9.4708,30567,0
2011-06-21,9.551,9.786,9.4528,9.681,49965,0
2011-06-22,9.606,9.647,9.4468,9.4528,22070,0
2011-06-23,9.3042,9.4647,9.293,9.4299,17176,0
2011-06-24,9.523,9.562,9.3905,9.528,187102,0
2011-06-27,9.3339,9.763,9.3339,9.756,28944,0
2011-06-28,9.746,9.853,9.63,9.7,53773,0
2011-06-29,9.4468,9.718,9.4468,9.573,20940,0
2011-06-30,9.646,9.646,9.4669,9.4948,27781,0
2011-07-01,9.545,9.595,9.4748,9.528,25411,0
2011-07-05,9.556,9.585,9.4518,9.579,22883,0
2011-07-06,9.533,9.676,9.533,9.66,23207,0
2011-07-07,9.666,9.817,9.567,9.811,44042,0
2011-07-08,9.666,9.776,9.654,9.747,16909,0
2011-07-11,9.606,9.67,9.567,9.601,27914,0
2011-07-12,9.607,9.793,9.607,9.707,13605,0
2011-07-13,9.756,9.865,9.653,9.827,21197,0
2011-07-14,9.838,9.847,9.647,9.7,23857,0
2011-07-15,9.719,9.996,9.719,9.89,55372,0
2011-07-18,9.853,9.871,9.676,9.718,17187,0
2011-07-19,9.823,9.973,9.758,9.973,27484,0
2011-07-20,9.975,9.975,9.665,9.821,8139,0
2011-07-21,9.887,10.013,9.723,9.981,23812,0
2011-07-22,9.984,10.011,9.817,9.938,8870,0
2011-07-25,9.865,9.934,9.723,9.723,11611,0
2011-07-26,9.765,9.961,9.747,9.799,16725,0
2011-07-27,9.815,9.871,9.523,9.54,47785,0
2011-07-28,9.551,9.771,9.4468,9.636,49123,0
2011-07-29,9.554,9.74,9.519,9.598,36207,0
2011-08-01,9.654,9.694,9.4808,9.528,37740,0
2011-08-02,9.4808,9.579,9.3826,9.4053,34021,0
2011-08-03,9.4587,9.823,9.3768,9.753,20425,0
2011-08-04,9.642,9.884,9.642,9.666,52938,0
2011-08-05,9.771,9.771,9.3364,9.551,25297,0
2011-08-08,9.2613,9.89,9.0769,9.0769,86409,0
2011-08-09,9.2436,10.105,9.1408,10.1,92789,0
2011-08-10,9.719,10.048,8.8864,9.0953,68727,0
2011-08-11,9.1989,9.62,9.1012,9.573,64074,0
2011-08-12,9.595,9.595,8.9622,9.0367,52768,0
2011-08-15,9.1796,9.4587,9.0419,9.3424,23815,0
2011-08-16,9.2271,9.3147,9.0367,9.0894,42996,0
2011-08-17,9.1461,9.285,8.9497,9.0018,32794,0
2011-08-18,8.9094,9.071,8.4759,8.5859,71135,0
2011-08-19,8.5167,8.835,8.4594,8.4871,27734,0
2011-08-22,8.8001,8.8804,8.553,8.6386,44754,0
2011-08-23,8.69,9.63,8.69,9.3945,66162,0
2011-08-24,9.4123,9.793,9.3261,9.736,47898,0
2011-08-25,9.765,9.771,9.071,9.1118,38780,0
2011-08-26,9.071,9.3589,9.071,9.297,24640,0
2011-08-29,9.3024,9.654,9.3024,9.624,36925,0
2011-08-30,9.4928,9.624,9.2046,9.551,26513,0
2011-08-31,9.4828,9.525,9.094,9.1006,30523,0
2011-09-01,9.1461,9.3768,8.7592,8.7883,36168,0
2011-09-02,8.9128,9.0637,8.6096,8.6215,64747,0
2011-09-06,8.8476,8.8521,8.4594,8.6262,52732,0
2011-09-07,8.8284,9.0644,8.7296,8.9905,61079,0
2011-09-08,8.8917,9.2323,8.7533,8.7829,44543,0
2011-09-09,8.7533,8.7533,8.4594,8.6025,62046,0
2011-09-12,8.7362,8.8231,8.4996,8.7421,20252,0
2011-09-13,8.806,9.1862,8.7883,9.152,49591,0
2011-09-14,9.2046,9.4868,9.0248,9.3484,67850,0
2011-09-15,9.3536,9.3945,9.1862,9.3826,24313,0
2011-09-16,9.3081,9.642,9.3081,9.636,86817,0
2011-09-19,9.63,9.642,9.3826,9.3826,22300,0
2011-09-20,9.4647,9.682,9.0953,9.123,35262,0
2011-09-21,9.123,9.4005,8.6959,8.7183,35627,0
2011-09-22,8.6617,9.0419,8.6617,8.7065,66769,0
2011-09-23,8.9741,9.1744,8.7065,9.1012,42465,0
2011-09-26,9.1165,9.3364,8.8284,9.285,30720,0
2011-09-27,9.3484,9.642,9.285,9.54,56544,0
2011-09-28,9.528,9.59,9.071,9.0953,46048,0
2011-09-29,9.3768,9.3885,9.0591,9.2904,30204,0
2011-09-30,9.1592,9.4577,8.984,9.3055,56578,0
2011-10-03,9.1862,9.4698,8.903,8.903,58363,0
2011-10-04,8.8944,9.751,8.8251,9.674,92378,0
2011-10-05,9.4607,9.786,9.262,9.757,43518,0
2011-10-06,9.4828,9.699,9.4202,9.664,46461,0
2011-10-07,9.4587,9.642,9.2166,9.2791,57321,0
2011-10-10,9.523,9.741,9.285,9.741,42647,0
2011-10-11,9.62,9.817,9.62,9.817,35209,0
2011-10-12,9.839,9.95,9.672,9.89,46733,0
2011-10-13,9.884,9.961,9.771,9.884,19903,0
2011-10-14,9.955,9.955,9.694,9.938,29967,0
2011-10-17,9.787,9.884,9.533,9.54,33624,0
2011-10-18,9.787,10.088,9.528,10.018,57616,0
2011-10-19,9.944,9.961,9.719,9.771,29417,0
2011-10-20,9.765,9.811,9.595,9.747,17575,0
2011-10-21,9.889,9.889,9.705,9.751,66214,0
2011-10-24,9.799,10.018,9.765,9.996,54755,0
2011-10-25,9.895,9.955,9.669,9.74,34073,0
2011-10-26,9.884,9.961,9.3081,9.907,37353,0
2011-10-27,10.037,10.387,9.973,10.387,145409,0
2011-10-28,10.333,10.6,10.012,10.433,36069,0
2011-10-31,10.191,10.413,10.033,10.033,24632,0
2011-11-01,9.543,10.101,9.4828,9.548,46061,0
2011-11-02,9.61,10.031,9.519,9.867,56580,0
2011-11-03,9.867,10.121,9.712,10.095,31181,0
2011-11-04,9.925,10.134,9.803,10.043,11477,0
2011-11-07,9.68,9.996,9.68,9.938,10102,0
2011-11-08,10.025,10.391,9.944,10.288,19052,0
2011-11-09,9.996,10.176,9.646,9.658,49514,0
2011-11-10,9.878,10.165,9.74,9.849,17442,0
2011-11-11,9.867,10.153,9.867,10.14,32593,0
2011-11-14,10.128,10.128,9.699,9.78,31192,0
2011-11-15,9.81,10.153,9.77,10.109,31909,0
2011-11-16,9.95,10.333,9.913,9.95,38355,0
2011-11-17,9.95,10.176,9.931,9.996,31225,0
2011-11-18,9.961,10.323,9.961,10.194,33365,0
2011-11-21,10.066,10.349,10.066,10.14,43403,0
2011-11-22,10.194,10.449,9.985,10.227,39842,0
2011-11-23,10.066,10.176,9.692,9.712,34868,0
2011-11-25,9.734,9.839,9.605,9.605,18357,0
2011-11-28,9.775,9.996,9.664,9.973,52522,0
2011-11-29,10.025,10.025,9.803,9.81,17787,0
2011-11-30,10.074,10.481,9.955,10.469,115189,0
2011-12-01,10.323,10.449,10.188,10.282,38361,0
2011-12-02,10.402,10.402,10.234,10.356,11840,0
2011-12-05,10.368,10.766,10.368,10.766,49109,0
2011-12-06,10.736,11.158,10.659,11.139,29166,0
2011-12-07,10.957,11.346,10.66,10.822,39457,0
2011-12-08,10.631,10.73,10.312,10.323,36274,0
2011-12-09,10.372,10.772,10.372,10.742,38902,0
2011-12-12,10.664,10.664,10.409,10.449,26236,0
2011-12-13,10.711,10.717,10.379,10.415,43455,0
2011-12-14,10.368,10.772,10.368,10.772,53497,0
2011-12-15,10.944,11.013,10.736,10.863,38856,0
2011-12-16,11.002,11.063,10.619,10.631,111570,0
2011-12-19,10.766,10.766,10.361,10.461,43615,0
2011-12-20,10.66,11.043,10.619,10.991,58599,0
2011-12-21,10.92,11.063,10.793,11.05,28628,0
2011-12-22,11.056,11.207,11.002,11.032,77116,0
2011-12-23,11.043,11.107,10.787,10.987,31159,0
2011-12-27,10.969,11.063,10.869,10.95,19443,0
2011-12-28,10.896,10.896,10.49,10.584,30022,0
2011-12-29,10.711,10.891,10.619,10.876,28892,0
2011-12-30,10.658,10.829,10.563,10.586,25296,0
2012-01-03,10.92,11.101,10.828,10.932,64850,0
2012-01-04,11.02,11.02,10.704,10.787,39539,0
2012-01-05,10.686,10.891,10.686,10.869,11171,0
2012-01-06,10.748,10.944,10.717,10.81,41681,0
2012-01-09,10.798,10.869,10.742,10.816,24802,0
2012-01-10,10.76,10.909,10.67,10.869,24048,0
2012-01-11,10.736,10.946,10.704,10.934,15465,0
2012-01-12,10.922,10.934,10.784,10.934,8082,0
2012-01-13,10.748,10.938,10.742,10.834,23268,0
2012-01-17,10.91,10.977,10.8,10.892,37371,0
2012-01-18,10.963,10.991,10.711,10.944,31681,0
2012-01-19,10.903,10.975,10.863,10.963,15636,0
2012-01-20,10.952,11.204,10.835,11.152,24889,0
2012-01-23,11.124,11.24,11.124,11.171,6738,0
2012-01-24,11.188,11.277,11.063,11.236,28823,0
2012-01-25,11.277,11.497,11.165,11.457,39866,0
2012-01-26,11.602,11.602,11.16,11.532,42270,0
2012-01-27,11.45,11.638,11.45,11.615,18105,0
2012-01-30,11.556,11.643,11.539,11.58,22546,0
2012-01-31,11.685,11.909,11.632,11.726,25255,0
2012-02-01,12.001,12.089,11.679,12.048,52039,0
2012-02-02,12.005,12.135,11.882,12.095,29791,0
2012-02-03,12.073,12.57,11.937,12.517,106278,0
2012-02-06,12.399,12.581,12.369,12.575,22175,0
2012-02-07,12.44,12.575,12.27,12.446,52489,0
2012-02-08,12.517,12.656,12.011,12.627,31732,0
2012-02-09,12.722,12.746,12.524,12.528,12558,0
2012-02-10,12.406,12.675,12.294,12.524,63706,0
2012-02-13,12.639,12.717,12.552,12.699,30786,0
2012-02-14,12.752,12.775,12.633,12.705,14248,0
2012-02-15,12.734,12.746,12.506,12.627,20519,0
2012-02-16,12.856,12.878,12.546,12.728,31321,0
2012-02-17,12.692,12.862,12.616,12.739,22463,0
2012-02-21,12.65,12.851,12.488,12.62,47375,0
2012-02-22,12.65,12.746,12.54,12.54,36249,0
2012-02-23,12.528,12.575,12.428,12.517,57075,0
2012-02-24,12.471,12.581,12.329,12.411,44623,0
2012-02-27,12.34,12.418,12.183,12.27,42158,0
2012-02-28,12.265,12.265,11.872,12.042,9369,0
2012-02-29,12.015,12.021,11.372,11.472,44811,0
2012-03-01,11.655,11.702,11.264,11.344,27855,0
2012-03-02,11.396,11.415,10.766,10.8,54337,0
2012-03-05,10.829,11.115,10.788,11.053,29099,0
2012-03-06,10.916,11.092,10.823,10.835,24121,0
2012-03-07,10.916,10.977,10.853,10.898,11903,0
2012-03-08,11.016,11.192,10.823,11.18,16731,0
2012-03-09,11.139,11.527,11.139,11.444,25429,0
2012-03-12,11.492,11.697,11.432,11.62,23808,0
2012-03-13,11.72,12.276,11.66,12.153,25255,0
2012-03-14,12.1,12.307,11.937,12.042,14340,0
2012-03-15,11.974,12.307,11.9,12.207,38907,0
2012-03-16,11.615,12.288,11.615,12.164,74819,0
2012-03-19,11.961,12.54,11.961,12.393,34583,0
2012-03-20,12.27,12.375,12.1,12.247,21777,0
2012-03-21,12.201,12.318,12.095,12.123,16857,0
2012-03-22,12.001,12.001,11.467,11.803,29967,0
2012-03-23,11.872,12.005,11.574,11.985,19014,0
2012-03-26,12.011,12.225,11.926,12.177,44195,0
2012-03-27,12.153,12.231,11.926,12.036,24934,0
2012-03-28,11.907,12.025,11.643,11.815,18509,0
2012-03-29,11.732,11.791,11.527,11.702,8868,0
2012-03-30,11.822,11.822,11.384,11.384,41357,0
2012-04-02,11.402,11.749,11.38,11.72,25492,0
2012-04-03,11.832,11.842,11.467,11.467,28195,0
2012-04-04,11.354,11.555,11.194,11.272,37029,0
2012-04-05,11.23,11.295,11.171,11.207,5170,0
2012-04-09,11.092,11.099,10.898,10.934,19800,0
2012-04-10,10.946,11.158,10.698,10.717,58541,0
2012-04-11,10.993,11.022,10.846,10.964,40856,0
2012-04-12,10.927,11.198,10.927,11.115,32173,0
2012-04-13,11.035,11.121,10.794,10.811,34333,0
2012-04-16,11.059,11.186,10.864,11.016,14037,0
2012-04-17,11.159,11.501,11.141,11.218,33565,0
2012-04-18,11.127,11.204,10.853,10.904,28532,0
2012-04-19,10.927,11.065,10.631,10.724,52632,0
2012-04-20,10.917,11.111,10.783,10.917,44899,0
2012-04-23,10.717,10.87,10.612,10.686,37498,0
2012-04-24,10.686,10.939,10.686,10.922,17390,0
2012-04-25,11.009,11.239,10.959,11.127,41254,0
2012-04-26,11.053,11.204,11.053,11.076,12664,0
2012-04-27,11.072,11.501,11.054,11.39,25210,0
2012-04-30,11.325,11.325,11.135,11.159,22993,0
2012-05-01,11.177,11.472,11.177,11.212,50174,0
2012-05-02,11.141,11.365,11.141,11.212,31667,0
2012-05-03,11.194,11.314,11.171,11.26,33621,0
2012-05-04,11.194,11.207,10.993,10.999,70784,0
2012-05-07,10.989,11.036,10.84,10.882,40826,0
2012-05-08,10.928,11.325,10.928,11.194,36352,0
2012-05-09,11.041,11.308,11.041,11.177,60871,0
2012-05-10,11.207,11.32,11.088,11.2,16551,0
2012-05-11,11.067,11.254,11.017,11.054,27739,0
2012-05-14,10.959,11.06,10.893,10.989,34924,0
2012-05-15,10.959,11.218,10.959,11.067,30632,0
2012-05-16,11.094,11.218,10.928,10.977,70441,0
2012-05-17,11.041,11.041,10.787,10.805,37932,0
2012-05-18,10.787,10.977,10.787,10.882,31388,0
2012-05-21,10.971,11.314,10.971,11.26,38401,0
2012-05-22,11.267,11.365,11.077,11.171,37732,0
2012-05-23,11.1,11.218,10.922,11.054,30233,0
2012-05-24,11.067,11.067,10.805,10.893,18343,0
2012-05-25,10.877,10.965,10.735,10.811,21108,0
2012-05-29,10.959,11.011,10.84,10.882,17115,0
2012-05-30,10.846,10.953,10.772,10.823,63170,0
2012-05-31,10.817,10.928,10.811,10.811,16877,0
2012-06-01,10.629,10.817,10.547,10.591,34432,0
2012-06-04,10.71,10.787,10.557,10.759,42771,0
2012-06-05,10.729,10.917,10.729,10.882,22145,0
2012-06-06,10.922,11.165,10.798,11.155,21650,0
2012-06-07,11.218,11.218,11.036,11.148,32021,0
2012-06-08,11.077,11.365,11.054,11.354,22094,0
2012-06-11,11.425,11.425,10.888,10.893,49872,0
2012-06-12,10.971,11.084,10.965,11.03,12922,0
2012-06-13,11.054,11.072,10.835,10.853,37489,0
2012-06-14,10.898,11.171,10.853,11.171,19420,0
2012-06-15,11.105,11.632,10.989,11.531,82517,0
2012-06-18,11.472,11.485,11.017,11.26,49746,0
2012-06-19,11.342,11.945,11.342,11.804,88002,0
2012-06-20,11.816,11.816,11.479,11.625,15889,0
2012-06-21,11.666,11.666,11.03,11.1,36984,0
2012-06-22,11.188,11.726,11.148,11.691,222723,0
2012-06-25,11.479,11.573,11.342,11.52,16075,0
2012-06-26,11.549,11.762,11.479,11.691,10630,0
2012-06-27,11.766,12.008,11.308,12.003,56719,0
2012-06-28,11.89,11.922,11.496,11.804,19946,0
2012-06-29,12.063,12.103,11.75,12.103,51306,0
2012-07-02,12.116,12.281,11.897,12.281,41894,0
2012-07-03,12.2,12.541,12.082,12.541,55476,0
2012-07-05,12.545,12.545,11.982,12.297,12856,0
2012-07-06,12.103,12.3,11.62,12.092,23730,0
2012-07-09,12.039,12.235,11.779,12.229,35463,0
2012-07-10,12.281,12.312,12.003,12.229,23990,0
2012-07-11,12.264,12.506,11.964,12.257,42639,0
2012-07-12,12.161,12.483,12.003,12.274,20601,0
2012-07-13,12.357,12.635,11.964,12.506,48162,0
2012-07-16,12.399,12.559,11.951,12.374,20831,0
2012-07-17,12.524,12.529,12.269,12.452,13596,0
2012-07-18,12.452,12.671,12.097,12.652,23515,0
2012-07-19,12.647,12.647,12.246,12.333,15120,0
2012-07-20,12.135,12.315,11.934,12.035,74299,0
2012-07-23,11.772,12.088,11.772,11.915,43031,0
2012-07-24,12.003,12.392,11.543,11.666,19041,0
2012-07-25,11.81,12.151,11.762,12.033,28206,0
2012-07-26,12.127,12.246,12.057,12.097,9535,0
2012-07-27,12.145,12.547,12.145,12.483,22236,0
2012-07-30,12.949,12.949,12.392,12.483,25198,0
2012-07-31,12.506,12.674,11.902,12.015,85685,0
2012-08-01,12.118,12.366,11.719,11.726,42504,0
2012-08-02,11.679,11.951,11.679,11.756,20600,0
2012-08-03,12.092,12.541,12.076,12.418,25178,0
2012-08-06,12.387,12.682,12.387,12.611,10968,0
2012-08-07,12.695,12.849,12.606,12.748,47382,0
2012-08-08,12.675,12.675,12.366,12.527,14792,0
2012-08-09,12.552,12.657,12.475,12.593,24500,0
2012-08-10,12.617,12.646,12.384,12.422,6567,0
2012-08-13,12.409,12.505,12.189,12.337,10595,0
2012-08-14,12.366,12.377,12.135,12.219,39727,0
2012-08-15,12.183,12.599,12.183,12.564,26768,0
2012-08-16,12.587,12.627,12.343,12.599,38967,0
2012-08-17,12.558,12.985,12.527,12.975,26749,0
2012-08-20,12.877,13.247,12.713,13.088,52434,0
2012-08-21,13.216,13.966,13.045,13.491,78008,0
2012-08-22,13.466,13.522,13.241,13.454,10026,0
2012-08-23,13.389,13.522,13.126,13.429,30118,0
2012-08-24,13.365,13.604,13.07,13.485,14911,0
2012-08-27,13.528,13.638,13.195,13.408,15121,0
2012-08-28,13.297,13.661,13.297,13.58,17874,0
2012-08-29,13.626,13.819,13.626,13.757,22320,0
2012-08-30,13.853,13.853,13.42,13.42,5626,0
2012-08-31,13.587,13.757,13.509,13.667,27739,0
2012-09-04,13.724,13.794,13.323,13.794,48630,0
2012-09-05,13.918,14.143,13.729,13.866,41508,0
2012-09-06,14.007,14.412,14.007,14.252,53789,0
2012-09-07,14.364,14.381,14.032,14.132,56150,0
2012-09-10,14.112,14.112,13.711,13.757,20786,0
2012-09-11,13.705,13.842,13.61,13.68,46674,0
2012-09-12,13.781,13.881,13.68,13.807,11345,0
2012-09-13,13.621,14.364,13.61,14.038,45215,0
2012-09-14,14.143,14.47,14.143,14.44,83274,0
2012-09-17,14.4,14.531,13.61,14.245,53341,0
2012-09-18,14.167,14.513,14.073,14.317,68856,0
2012-09-19,14.4,14.621,14.257,14.281,39837,0
2012-09-20,14.215,14.347,13.996,14.192,21180,0
2012-09-21,14.412,14.56,14.167,14.422,110053,0
2012-09-24,14.34,15.108,14.34,14.793,85397,0
2012-09-25,14.834,14.975,14.44,14.66,55048,0
2012-09-26,14.482,14.702,14.406,14.621,41724,0
2012-09-27,14.708,14.708,14.381,14.621,18468,0
2012-09-28,14.525,14.637,14.288,14.334,38313,0
2012-10-01,14.428,14.501,14.068,14.192,22436,0
2012-10-02,14.215,14.317,14.126,14.215,36352,0
2012-10-03,14.281,14.37,14.103,14.143,27081,0
2012-10-04,14.252,14.323,14.103,14.294,26396,0
2012-10-05,14.328,14.519,14.132,14.323,40886,0
2012-10-08,14.257,14.257,14.068,14.167,4628,0
2012-10-09,14.239,14.501,14.068,14.149,37048,0
2012-10-10,14.215,14.257,14.013,14.196,23453,0
2012-10-11,14.37,14.37,13.881,14.032,26689,0
2012-10-12,13.918,14.143,13.918,14.026,35179,0
2012-10-15,14.121,14.121,13.93,14.084,14379,0
2012-10-16,14.215,14.215,13.918,14.02,12376,0
2012-10-17,14.074,14.084,14.019,14.074,8330,0
2012-10-18,14.026,14.078,13.313,13.359,28079,0
2012-10-19,13.241,13.368,12.801,12.925,44432,0
2012-10-22,12.931,13.026,12.808,12.957,12322,0
2012-10-23,12.889,13.205,12.779,13.088,61508,0
2012-10-24,13.2,13.216,12.938,13.02,68020,0
2012-10-25,13.195,13.365,13.026,13.2,28556,0
2012-10-26,13.241,13.271,13.032,13.145,36853,0
2012-10-31,13.195,13.485,13.081,13.401,48395,0
2012-11-01,13.454,13.642,13.401,13.587,67044,0
2012-11-02,13.667,13.667,13.157,13.259,55694,0
2012-11-05,13.334,13.424,13.163,13.297,18373,0
2012-11-06,13.442,13.532,13.334,13.448,11083,0
2012-11-07,13.317,13.317,12.774,12.81,43409,0
2012-11-08,12.793,13.107,12.57,12.57,29345,0
2012-11-09,12.947,12.947,12.559,12.702,26410,0
2012-11-12,12.793,13.118,12.737,12.934,29797,0
2012-11-13,12.886,13.334,12.821,12.928,24724,0
2012-11-14,12.978,12.978,12.276,12.276,30837,0
2012-11-15,12.265,12.749,11.787,11.948,64443,0
2012-11-16,12.168,12.36,11.845,12.181,54016,0
2012-11-19,12.475,12.744,12.45,12.582,40041,0
2012-11-20,12.51,13.096,12.51,12.702,35736,0
2012-11-21,12.804,13.079,12.481,12.689,33679,0
2012-11-23,12.606,12.94,12.606,12.915,29702,0
2012-11-26,12.714,13.036,12.708,12.786,26037,0
2012-11-27,12.767,12.839,12.546,12.606,31717,0
2012-11-28,12.576,12.892,12.576,12.886,9137,0
2012-11-29,12.982,13.09,12.797,13.042,16045,0
2012-11-30,13.079,13.079,12.659,12.915,40604,0
2012-12-03,12.989,13.137,12.702,13.03,23703,0
2012-12-04,12.726,13.067,12.726,12.978,24024,0
2012-12-05,13.067,13.359,12.892,13.167,28149,0
2012-12-06,13.198,13.611,13.085,13.198,67245,0
2012-12-07,13.352,13.352,13.102,13.198,28274,0
2012-12-10,13.198,13.376,12.99,13.227,36523,0
2012-12-11,13.29,13.339,12.978,13.246,53284,0
2012-12-12,13.239,13.429,13.006,13.006,56663,0
2012-12-13,13.062,13.149,12.745,12.797,17767,0
2012-12-14,12.726,12.904,12.683,12.781,38787,0
2012-12-17,12.886,13.22,12.786,13.198,67692,0
2012-12-18,13.239,13.491,13.096,13.436,43416,0
2012-12-19,13.454,13.454,13.024,13.239,20898,0
2012-12-20,13.079,13.634,13.049,13.593,32869,0
2012-12-21,13.436,13.581,13.173,13.42,119326,0
2012-12-24,13.394,13.394,13.251,13.317,9763,0
2012-12-26,13.334,13.334,13.096,13.246,15432,0
2012-12-27,13.246,13.246,12.898,13.067,35457,0
2012-12-28,13.036,13.124,12.647,12.702,43188,0
2012-12-31,12.749,13.074,12.628,12.989,41124,0
2013-01-02,13.394,13.815,13.155,13.765,105447,0
2013-01-03,13.832,13.884,13.382,13.656,23735,0
2013-01-04,13.731,13.821,13.454,13.731,49520,0
2013-01-07,13.605,13.605,13.396,13.503,10552,0
2013-01-08,13.473,13.503,13.296,13.424,11861,0
2013-01-09,13.436,13.662,13.313,13.436,29453,0
2013-01-10,13.454,13.454,13.258,13.376,10100,0
2013-01-11,13.414,13.414,13.131,13.22,14617,0
2013-01-14,13.227,13.407,13.09,13.113,16330,0
2013-01-15,12.982,13.062,12.821,12.989,23741,0
2013-01-16,12.954,13.074,12.862,12.96,18246,0
2013-01-17,13.036,13.155,13.036,13.124,12036,0
2013-01-18,13.079,13.155,13.056,13.149,21873,0
2013-01-22,13.107,13.149,12.947,13.042,13611,0
2013-01-23,13.074,13.239,12.928,12.989,7806,0
2013-01-24,13.049,13.049,12.833,12.966,21248,0
2013-01-25,13.067,13.087,12.839,12.88,95441,0
2013-01-28,12.921,13.209,12.862,13.209,30519,0
2013-01-29,13.209,13.503,13.209,13.401,31834,0
2013-01-30,13.42,13.424,13.233,13.352,20567,0
2013-01-31,13.394,13.454,13.239,13.352,33238,0
2013-02-01,13.436,13.497,13.233,13.442,23584,0
2013-02-04,13.359,13.359,13.107,13.167,18654,0
2013-02-05,13.29,13.346,13.18,13.251,21525,0
2013-02-06,13.084,13.309,13.084,13.258,7425,0
2013-02-07,13.258,13.29,13.154,13.246,11837,0
2013-02-08,13.309,13.309,13.214,13.246,15562,0
2013-02-11,13.209,13.251,12.951,13.089,20817,0
2013-02-12,13.142,13.214,13.095,13.186,12692,0
2013-02-13,13.193,13.193,13.076,13.106,7262,0
2013-02-14,13.028,13.154,13.028,13.078,15393,0
2013-02-15,13.148,13.246,13.095,13.186,28459,0
2013-02-19,13.246,13.246,13.136,13.198,44131,0
2013-02-20,13.233,13.672,13.167,13.258,97652,0
2013-02-21,13.29,13.734,13.29,13.577,30006,0
2013-02-22,13.619,13.665,13.596,13.636,12194,0
2013-02-25,13.546,13.546,13.054,13.054,35626,0
2013-02-26,13.317,13.372,13.117,13.271,8004,0
2013-02-27,13.297,13.385,13.193,13.22,26486,0
2013-02-28,13.226,13.246,13.066,13.102,12042,0
2013-03-01,13.054,13.129,12.999,13.028,25498,0
2013-03-04,13.048,13.226,12.999,13.148,17469,0
2013-03-05,13.343,13.343,13.129,13.264,17598,0
2013-03-06,13.34,13.34,13.186,13.22,8078,0
2013-03-07,13.264,13.456,13.209,13.323,11242,0
2013-03-08,13.408,13.45,13.136,13.365,28799,0
2013-03-11,13.353,13.396,13.22,13.309,11791,0
2013-03-12,13.309,13.365,13.214,13.313,21599,0
2013-03-13,13.365,13.39,13.209,13.383,15775,0
2013-03-14,13.456,13.751,13.318,13.723,49320,0
2013-03-15,13.751,14.504,13.613,14.227,94873,0
2013-03-18,14.066,14.221,13.203,13.974,30409,0
2013-03-19,14.06,14.264,13.504,13.723,43499,0
2013-03-20,13.848,13.848,13.462,13.647,47831,0
2013-03-21,13.608,13.613,13.462,13.462,10613,0
2013-03-22,13.566,13.907,13.566,13.872,9252,0
2013-03-25,13.926,14.066,13.807,13.985,13569,0
2013-03-26,14.042,14.06,13.875,14.054,7293,0
2013-03-27,13.968,13.985,13.807,13.843,5645,0
2013-03-28,13.894,13.894,13.672,13.854,41685,0
2013-04-01,13.734,13.872,13.323,13.372,27040,0
2013-04-02,13.524,13.647,13.251,13.309,28380,0
2013-04-03,13.365,13.462,13.161,13.246,25690,0
2013-04-04,13.226,13.306,13.161,13.251,11248,0
2013-04-05,13.022,13.123,12.994,13.066,11778,0
2013-04-08,13.136,13.258,12.883,13.214,44725,0
2013-04-09,13.154,13.408,12.8,12.818,25323,0
2013-04-10,12.908,13.226,12.901,13.173,16153,0
2013-04-11,13.193,13.313,13.036,13.233,8986,0
2013-04-12,13.214,13.383,13.028,13.095,60487,0
2013-04-15,13.01,13.101,12.179,12.302,45269,0
2013-04-16,13.004,13.004,12.408,12.624,37507,0
2013-04-17,12.524,12.654,12.113,12.325,45346,0
2013-04-18,12.649,12.649,12.36,12.408,17737,0
2013-04-19,12.444,12.596,12.295,12.5,25297,0
2013-04-22,12.559,12.577,12.342,12.426,9782,0
2013-04-23,12.589,12.824,12.577,12.698,13848,0
2013-04-24,12.764,12.87,12.572,12.866,12472,0
2013-04-25,12.938,12.938,12.8,12.883,8943,0
2013-04-26,12.853,12.925,12.518,12.553,15876,0
2013-04-29,12.613,12.674,12.582,12.674,6273,0
2013-04-30,12.806,12.866,12.777,12.836,13624,0
2013-05-01,13.117,13.117,11.982,12.017,88195,0
2013-05-02,12.107,12.307,12.09,12.199,25226,0
2013-05-03,12.371,12.63,12.314,12.426,42684,0
2013-05-06,12.444,12.607,12.432,12.607,4040,0
2013-05-07,12.596,12.818,12.596,12.818,16619,0
2013-05-08,12.806,13.107,12.609,13.107,12719,0
2013-05-09,13.125,13.201,12.952,13.006,19769,0
2013-05-10,13.012,13.012,12.946,13.012,5778,0
2013-05-13,12.946,13.08,12.902,13.056,6200,0
2013-05-14,13.068,13.241,13.036,13.189,19662,0
2013-05-15,13.097,13.291,13.071,13.206,8529,0
2013-05-16,13.036,13.036,12.913,13.036,25442,0
2013-05-17,13.049,13.317,13.03,13.15,23239,0
2013-05-20,13.09,13.63,13.006,13.473,28163,0
2013-05-21,13.351,13.831,13.351,13.641,24829,0
2013-05-22,13.63,13.63,13.223,13.321,20270,0
2013-05-23,13.206,13.369,13.201,13.261,6595,0
2013-05-24,13.229,13.327,13.09,13.327,13832,0
2013-05-28,13.473,13.763,13.473,13.735,30795,0
2013-05-29,13.678,13.678,13.466,13.492,6245,0
2013-05-30,13.442,13.63,13.369,13.624,6397,0
2013-05-31,13.462,13.462,13.067,13.255,25288,0
2013-06-03,13.267,13.795,12.982,13.757,87783,0
2013-06-04,13.782,13.782,13.287,13.442,26140,0
2013-06-05,13.545,13.583,13.195,13.261,43254,0
2013-06-06,13.428,13.461,13.139,13.344,16492,0
2013-06-07,13.413,13.461,13.106,13.428,13037,0
2013-06-10,13.461,13.479,13.362,13.479,6217,0
2013-06-11,13.274,13.274,13.195,13.217,11410,0
2013-06-12,13.243,13.243,13.125,13.189,13037,0
2013-06-13,13.206,13.492,13.201,13.42,31599,0
2013-06-14,13.406,13.469,13.097,13.113,48425,0
2013-06-17,13.312,13.369,13.229,13.332,7477,0
2013-06-18,13.321,13.691,13.321,13.691,24434,0
2013-06-19,13.646,13.735,13.312,13.357,18567,0
2013-06-20,13.145,13.255,12.83,12.977,44929,0
2013-06-21,13.056,13.267,12.857,13.217,119599,0
2013-06-24,13.006,13.461,12.952,13.132,28200,0
2013-06-25,13.157,13.442,13.119,13.281,97404,0
2013-06-26,13.267,13.558,13.243,13.312,44456,0
2013-06-27,13.4,13.552,13.321,13.413,29957,0
2013-06-28,13.48,13.749,13.313,13.731,154082,0
2013-07-01,13.678,14.006,13.529,13.873,17271,0
2013-07-02,13.795,14.026,13.776,13.862,21757,0
2013-07-03,13.267,14.044,13.267,14.044,6910,0
2013-07-05,14.267,14.504,13.994,14.498,18598,0
2013-07-08,14.51,14.614,14.031,14.534,19986,0
2013-07-09,14.528,14.528,14.097,14.387,39053,0
2013-07-10,14.401,14.571,14.293,14.51,23445,0
2013-07-11,14.621,14.964,14.621,14.964,35154,0
2013-07-12,14.941,14.941,14.552,14.849,38433,0
2013-07-15,14.903,15.163,14.88,15.144,43703,0
2013-07-16,15.208,15.35,14.964,15.261,66999,0
2013-07-17,15.419,15.419,14.571,15.157,55248,0
2013-07-18,15.17,15.596,15.163,15.303,71916,0
2013-07-19,15.346,15.401,15.092,15.293,59352,0
2013-07-22,15.22,15.763,15.22,15.717,43840,0
2013-07-23,15.759,15.964,15.564,15.73,82764,0
2013-07-24,15.763,15.909,15.144,15.456,70590,0
2013-07-25,15.516,16.269,15.504,16.147,28625,0
2013-07-26,15.977,16.104,15.443,16.026,17835,0
2013-07-29,15.712,16.068,15.712,15.861,31299,0
2013-07-30,16.032,17.281,15.673,17.068,76964,0
2013-07-31,17.039,17.272,16.577,16.778,76912,0
2013-08-01,16.827,17.226,16.499,16.583,39229,0
2013-08-02,16.462,16.917,16.372,16.631,78077,0
2013-08-05,16.73,17.007,16.188,16.437,52585,0
2013-08-06,16.45,17.207,16.178,16.474,23493,0
2013-08-07,16.645,16.888,16.437,16.749,95704,0
2013-08-08,16.846,17.256,16.314,16.829,32868,0
2013-08-09,16.773,16.846,16.493,16.506,23973,0
2013-08-12,16.467,16.645,16.371,16.541,14509,0
2013-08-13,16.571,16.595,16.187,16.32,24734,0
2013-08-14,16.274,16.333,16.023,16.121,15326,0
2013-08-15,15.804,16.098,15.219,15.456,42956,0
2013-08-16,15.359,15.61,15.188,15.272,20093,0
2013-08-19,15.384,15.603,15.097,15.129,27906,0
2013-08-20,15.182,15.769,15.182,15.662,38005,0
2013-08-21,15.547,15.907,15.419,15.419,29189,0
2013-08-22,15.61,15.933,15.541,15.726,20760,0
2013-08-23,15.707,15.707,14.65,15.456,49161,0
2013-08-26,15.456,15.571,15.237,15.303,19560,0
2013-08-27,15.036,15.269,14.524,14.635,36729,0
2013-08-28,14.852,14.864,14.687,14.84,36021,0
2013-08-29,14.828,15.162,14.828,15.04,62535,0
2013-08-30,15.07,15.265,14.591,14.635,43983,0
2013-09-03,16.506,16.506,14.456,14.744,28277,0
2013-09-04,14.761,15.129,14.456,14.524,35977,0
2013-09-05,15.109,15.109,14.486,14.486,17566,0
2013-09-06,14.486,14.597,14.157,14.328,46977,0
2013-09-09,14.48,14.932,14.401,14.884,13293,0
2013-09-10,15.023,15.2,14.944,15.122,14712,0
2013-09-11,15.072,15.15,14.644,14.925,23991,0
2013-09-12,14.932,15.194,14.499,14.524,26939,0
2013-09-13,14.597,16.314,14.597,14.693,78365,0
2013-09-16,15.04,15.243,14.486,14.809,76555,0
2013-09-17,14.803,15.06,14.767,15.054,30146,0
2013-09-18,15.017,15.743,14.907,15.522,32794,0
2013-09-19,15.346,15.522,15.168,15.285,55349,0
2013-09-20,15.303,15.7,15.054,15.644,88494,0
2013-09-23,15.584,16.127,15.467,15.863,91019,0
2013-09-24,15.7,16.333,15.7,16.09,19681,0
2013-09-25,16.005,16.281,15.913,16.055,17224,0
2013-09-26,16.017,16.25,15.804,15.962,14269,0
2013-09-27,15.804,16.036,15.571,15.901,65443,0
2013-09-30,15.732,15.799,15.345,15.462,68738,0
2013-10-01,15.45,15.714,15.279,15.419,21816,0
2013-10-02,15.993,15.993,14.884,15.011,32195,0
2013-10-03,15,15.029,14.372,14.436,28374,0
2013-10-04,14.401,14.59,14.401,14.511,10661,0
2013-10-07,14.388,14.681,14.334,14.462,25086,0
2013-10-08,14.505,14.629,14.231,14.334,30015,0
2013-10-09,14.443,14.705,14.378,14.499,72004,0
2013-10-10,14.779,14.779,14.609,14.767,25423,0
2013-10-11,14.774,14.793,14.675,14.786,45436,0
2013-10-14,14.635,14.779,14.597,14.767,37726,0
2013-10-15,14.755,14.779,14.486,14.65,32804,0
2013-10-16,14.731,14.779,14.505,14.65,25262,0
2013-10-17,14.779,14.793,14.644,14.744,33296,0
2013-10-18,14.779,15.084,14.566,15.066,69646,0
2013-10-21,14.98,15.15,14.834,15.023,41493,0
2013-10-22,14.786,15.047,14.725,14.9,45921,0
2013-10-23,14.755,15.133,14.699,15.023,33784,0
2013-10-24,14.944,15.237,14.815,15.188,36246,0
2013-10-25,15.225,15.61,15.225,15.517,31492,0
2013-10-28,15.396,15.603,15.346,15.597,25090,0
2013-10-29,15.413,15.894,15.078,15.766,21651,0
2013-10-30,16.005,16.237,15.743,16.06,40350,0
2013-10-31,16.286,16.798,16.155,16.663,59244,0
2013-11-01,16.571,16.92,16.297,16.681,75448,0
2013-11-04,16.999,17.609,16.999,17.304,87910,0
2013-11-05,17.249,17.575,16.517,16.651,36858,0
2013-11-06,16.853,17.135,16.632,17.032,56338,0
2013-11-07,17.148,17.167,16.505,16.732,30137,0
2013-11-08,16.743,17.167,16.743,17.155,37680,0
2013-11-11,17.045,17.115,16.498,17.019,44529,0
2013-11-12,16.817,17.106,16.601,16.823,39816,0
2013-11-13,16.798,17.086,16.768,16.963,27608,0
2013-11-14,17,17.079,16.75,16.969,19410,0
2013-11-15,16.947,17.079,16.681,17.025,39803,0
2013-11-18,16.952,17.167,16.872,16.933,32948,0
2013-11-19,16.798,17.122,16.798,17.086,32294,0
2013-11-20,17.167,17.288,16.814,16.988,120975,0
2013-11-21,17.092,17.221,16.645,17.079,91176,0
2013-11-22,17.135,17.576,16.901,17.208,160665,0
2013-11-25,16.191,17.704,16.173,17.515,37190,0
2013-11-26,17.553,17.718,16.811,17.614,27405,0
2013-11-27,17.681,18.595,17.565,18.485,27891,0
2013-11-29,18.748,18.748,17.967,18.325,25955,0
2013-12-02,18.239,18.393,16.675,18.025,95422,0
2013-12-03,18.299,18.381,17.828,17.852,81719,0
2013-12-04,17.815,18.239,17.534,17.821,43599,0
2013-12-05,18.189,18.189,17.221,17.38,22713,0
2013-12-06,17.602,18.387,17.214,18.318,102597,0
2013-12-09,18.286,18.286,17.608,17.742,27078,0
2013-12-10,17.768,18.056,17.183,17.332,32134,0
2013-12-11,17.24,17.418,16.726,16.792,38655,0
2013-12-12,16.719,17.271,16.681,16.914,57583,0
2013-12-13,16.963,17.345,16.726,16.995,19245,0
2013-12-16,16.969,17.638,16.921,17.455,105699,0
2013-12-17,17.503,17.503,17.173,17.214,16555,0
2013-12-18,17.195,18.13,17.195,17.897,77315,0
2013-12-19,17.81,18.166,17.614,17.755,39803,0
2013-12-20,17.845,18.265,17.221,18.13,140114,0
2013-12-23,18.227,18.258,17.915,18.117,21042,0
2013-12-24,18.084,18.331,18.084,18.281,8244,0
2013-12-26,18.154,18.387,18.06,18.299,22998,0
2013-12-27,18.363,18.363,17.687,18.06,19087,0
2013-12-30,17.993,17.993,17.674,17.768,5872,0
2013-12-31,17.755,17.949,17.381,17.426,29640,0
2014-01-02,17.345,17.345,16.798,17.045,35291,0
2014-01-03,17.032,17.178,16.889,17.045,29630,0
2014-01-06,17.178,17.308,16.952,17.092,39803,0
2014-01-07,17.313,17.313,17.032,17.208,36970,0
2014-01-08,17.148,17.214,17.013,17.122,22346,0
2014-01-09,17.228,17.228,17.013,17.073,19575,0
2014-01-10,17.115,17.228,16.981,17.129,35884,0
2014-01-13,17.058,17.195,16.608,16.75,82047,0
2014-01-14,16.927,17.135,16.738,17.122,34579,0
2014-01-15,17.032,17.345,16.86,17.253,28841,0
2014-01-16,17.228,17.435,17.079,17.266,41429,0
2014-01-17,17.288,17.614,17.288,17.509,44367,0
2014-01-21,17.553,17.987,17.553,17.871,53336,0
2014-01-22,17.967,18.35,17.755,18.189,65082,0
2014-01-23,18.025,18.525,18.025,18.239,48702,0
2014-01-24,18.072,18.352,17.183,17.503,27911,0
2014-01-27,17.596,17.596,16.738,17.541,36118,0
2014-01-28,17.815,17.815,17.038,17.228,47581,0
2014-01-29,16.975,17.129,16.554,16.632,31317,0
2014-01-30,16.792,17,16.615,16.847,73236,0
2014-01-31,16.505,16.712,16.369,16.529,37680,0
2014-02-03,16.479,17.125,15.449,15.714,52501,0
2014-02-04,16.498,16.505,15.774,15.872,42443,0
2014-02-05,15.948,16.237,15.475,15.656,38278,0
2014-02-06,15.838,16.329,15.504,15.854,53060,0
2014-02-07,15.937,16.206,15.669,15.807,73573,0
2014-02-10,15.807,16.06,15.552,15.898,46325,0
2014-02-11,15.886,16.048,15.866,16.003,14878,0
2014-02-12,16.003,16.194,15.781,15.88,18829,0
2014-02-13,15.696,16.06,15.696,16.034,11035,0
2014-02-14,16.066,16.194,15.852,16.139,22130,0
2014-02-18,16.188,16.831,16.049,16.744,28792,0
2014-02-19,16.757,16.854,16.121,16.127,49857,0
2014-02-20,16.219,16.929,16.219,16.534,25873,0
2014-02-21,16.645,17.403,16.632,17.035,67903,0
2014-02-24,16.984,17.635,16.984,17.33,22543,0
2014-02-25,17.275,17.343,17.151,17.237,18876,0
2014-02-26,17.292,17.62,17.269,17.483,20883,0
2014-02-27,17.441,17.725,17.429,17.718,24334,0
2014-02-28,17.78,17.86,17.638,17.841,36012,0
2014-03-03,17.614,17.775,17.292,17.644,28534,0
2014-03-04,17.86,18.329,17.743,18.297,111530,0
2014-03-05,18.193,18.297,17.899,18.25,24301,0
2014-03-06,18.237,18.29,18.058,18.094,35587,0
2014-03-07,18.309,18.309,17.95,18.088,28785,0
2014-03-10,17.983,18.196,17.95,18.133,43421,0
2014-03-11,18.081,18.237,17.957,18.069,38085,0
2014-03-12,17.33,18.198,17.33,18.186,33677,0
2014-03-13,18.198,18.256,17.967,18.069,23647,0
2014-03-14,17.94,18.29,17.94,18.094,17464,0
2014-03-17,18.25,18.335,17.964,18.23,35300,0
2014-03-18,18.29,18.355,18.174,18.355,26729,0
2014-03-19,18.355,18.355,18.108,18.274,20495,0
2014-03-20,18.114,18.355,18.114,18.309,13969,0
2014-03-21,18.335,18.355,17.996,18.205,104154,0
2014-03-24,18.23,18.274,17.94,18.065,39712,0
2014-03-25,17.916,18.447,17.916,18.355,32373,0
2014-03-26,18.385,18.385,17.957,18.29,61757,0
2014-03-27,18.212,18.237,18.028,18.052,19571,0
2014-03-28,18.062,18.323,17.392,17.54,32144,0
2014-03-31,17.582,18.028,17.54,17.823,36265,0
2014-04-01,17.471,18.438,17.471,18.323,31551,0
2014-04-02,18.218,18.422,18.139,18.38,16109,0
2014-04-03,18.323,18.391,18.205,18.263,14537,0
2014-04-04,18.38,18.391,17.281,17.477,39735,0
2014-04-07,17.441,17.459,16.935,17.312,25824,0
2014-04-08,17.343,17.811,17.299,17.403,27763,0
2014-04-09,17.527,17.774,17.355,17.582,21059,0
2014-04-10,17.509,17.509,16.534,16.7,39241,0
2014-04-11,16.534,17.021,16.511,16.764,39590,0
2014-04-14,16.959,17.076,16.504,16.806,40705,0
2014-04-15,16.516,17.119,16.472,17.041,28574,0
2014-04-16,17.125,17.18,16.831,16.897,11471,0
2014-04-17,16.923,17.367,16.854,17.286,21761,0
2014-04-21,17.434,18.172,16.971,17.33,32441,0
2014-04-22,17.775,17.788,16.977,17.434,25591,0
2014-04-23,17.489,17.521,16.965,16.977,20988,0
2014-04-24,17.065,17.292,16.812,16.885,19636,0
2014-04-25,16.885,16.885,16.361,16.368,38222,0
2014-04-28,16.399,16.522,16.114,16.276,23284,0
2014-04-29,16.626,16.626,16.163,16.2,34205,0
2014-04-30,16.121,16.342,15.93,16.066,44725,0
2014-05-01,15.972,16.066,15.663,15.838,73209,0
2014-05-02,15.86,16.107,15.708,15.91,27505,0
2014-05-05,15.825,16.066,15.727,15.818,27368,0
2014-05-06,15.727,15.74,15.423,15.473,58576,0
2014-05-07,15.553,15.795,15.213,15.741,54569,0
2014-05-08,15.783,16.257,15.492,15.604,48773,0
2014-05-09,15.597,16.099,15.553,15.982,18765,0
2014-05-12,16.052,16.746,15.947,16.616,34432,0
2014-05-13,16.498,16.839,16.174,16.25,74201,0
2014-05-14,15.92,16.18,15.541,15.578,40259,0
2014-05-15,15.566,15.894,15.429,15.566,59181,0
2014-05-16,15.51,15.856,15.492,15.856,41390,0
2014-05-19,15.684,16.143,15.684,16.052,15783,0
2014-05-20,16.08,16.257,15.776,16.013,89063,0
2014-05-21,16.31,16.498,16.013,16.31,68663,0
2014-05-22,16.342,16.342,16.013,16.038,18270,0
2014-05-23,16.348,16.596,16.15,16.441,47050,0
2014-05-27,16.535,16.932,16.348,16.925,19740,0
2014-05-28,16.802,16.827,16.316,16.789,22319,0
2014-05-29,16.88,16.88,16.702,16.77,13046,0
2014-05-30,16.839,16.888,16.652,16.734,19722,0
2014-06-02,16.827,16.827,16.523,16.696,39864,0
2014-06-03,16.547,16.596,16.257,16.405,22190,0
2014-06-04,16.373,16.541,16.192,16.293,22859,0
2014-06-05,16.38,17.032,16.25,16.981,50222,0
2014-06-06,17.074,17.329,16.92,17.249,30510,0
2014-06-09,17.019,17.566,17.019,17.553,20172,0
2014-06-10,17.534,17.541,17.198,17.348,13688,0
2014-06-11,17.087,17.087,16.722,16.956,33832,0
2014-06-12,16.478,16.866,16.478,16.722,14043,0
2014-06-13,17.074,17.077,16.596,16.715,20573,0
2014-06-16,16.664,17.168,16.664,17.013,25643,0
2014-06-17,17.175,17.305,16.956,17.123,23520,0
2014-06-18,16.776,17.373,16.776,17.18,22328,0
2014-06-19,16.839,17,16.547,16.689,49019,0
2014-06-20,16.802,17.385,16.616,16.968,119634,0
2014-06-23,17.074,17.379,16.789,17.106,18414,0
2014-06-24,16.988,17.379,16.646,16.715,42126,0
2014-06-25,16.671,16.932,16.547,16.85,25338,0
2014-06-26,17.051,17.051,16.726,16.888,8154,0
2014-06-27,16.579,16.962,16.561,16.833,96262,0
2014-06-30,16.951,17.08,16.658,16.815,23186,0
2014-07-01,16.9,17.429,16.603,17.18,50013,0
2014-07-02,16.913,17.484,16.906,17.156,23837,0
2014-07-03,17.175,17.31,17.058,17.224,15858,0
2014-07-07,17.051,17.1,16.783,16.9,29745,0
2014-07-08,16.939,16.939,16.535,16.734,23008,0
2014-07-09,16.802,16.951,16.589,16.776,14594,0
2014-07-10,16.516,16.696,16.454,16.454,17853,0
2014-07-11,16.399,16.689,16.335,16.386,16137,0
2014-07-14,16.627,16.696,16.373,16.505,18841,0
2014-07-15,16.664,16.665,16.293,16.399,19122,0
2014-07-16,16.561,16.561,15.953,16.137,21672,0
2014-07-17,15.963,16.143,15.963,16.074,42633,0
2014-07-18,15.988,16.584,15.669,16.454,85445,0
2014-07-21,16.298,16.422,16.077,16.268,15014,0
2014-07-22,16.38,16.516,16.218,16.38,30072,0
2014-07-23,16.367,16.485,16.192,16.263,19155,0
2014-07-24,16.288,16.676,16.211,16.335,31477,0
2014-07-25,16.218,16.541,16.131,16.15,29681,0
2014-07-28,16.237,16.237,15.894,16.019,18654,0
2014-07-29,16.15,16.478,16.143,16.168,15897,0
2014-07-30,16.257,16.734,15.84,16.348,21120,0
2014-07-31,16.156,16.293,15.988,16.052,41381,0
2014-08-01,16.143,16.168,15.894,16.074,45551,0
2014-08-04,16.192,16.392,15.969,16.282,24798,0
2014-08-05,16.204,16.342,16.052,16.204,31462,0
2014-08-06,16.111,16.48,16.111,16.406,12267,0
2014-08-07,16.394,16.394,16.093,16.257,25863,0
2014-08-08,16.244,16.436,16.143,16.394,40477,0
2014-08-11,16.518,16.78,16.305,16.619,31318,0
2014-08-12,16.507,16.556,16.336,16.442,28755,0
2014-08-13,16.487,16.556,16.412,16.549,12470,0
2014-08-14,16.406,16.537,16.355,16.4,17548,0
2014-08-15,16.5,16.927,16.362,16.474,58948,0
2014-08-18,16.718,16.937,16.525,16.854,30913,0
2014-08-19,16.868,16.868,16.688,16.825,17311,0
2014-08-20,16.793,16.954,16.429,16.78,26207,0
2014-08-21,16.793,17.18,16.768,16.973,31895,0
2014-08-22,16.987,17.08,16.812,16.993,24564,0
2014-08-25,17.031,17.162,16.712,16.848,23821,0
2014-08-26,16.786,17.055,16.63,16.937,30048,0
2014-08-27,16.918,16.987,16.738,16.954,19772,0
2014-08-28,16.892,16.892,16.654,16.762,19147,0
2014-08-29,16.762,16.93,16.732,16.924,43496,0
2014-09-02,16.854,17.086,16.799,17.043,32089,0
2014-09-03,17.116,17.116,16.774,16.786,18174,0
2014-09-04,16.886,17.037,16.756,16.786,13028,0
2014-09-05,16.725,16.904,16.725,16.806,12967,0
2014-09-08,16.799,16.892,16.661,16.825,17666,0
2014-09-09,16.738,16.806,16.543,16.774,27582,0
2014-09-10,16.725,17.162,16.4,17.011,19317,0
2014-09-11,16.95,17.155,16.837,17.155,16635,0
2014-09-12,16.967,17.162,16.854,16.96,24840,0
2014-09-15,16.892,17.152,16.673,17.063,36210,0
2014-09-16,16.861,17.149,16.667,16.861,27436,0
2014-09-17,16.911,17.139,16.699,17.024,27875,0
2014-09-18,17.024,17.142,16.937,17.08,18817,0
2014-09-19,17.068,17.162,16.738,16.954,53026,0
2014-09-22,16.848,17.005,16.749,16.861,28034,0
2014-09-23,16.686,16.878,16.686,16.868,41961,0
2014-09-24,16.967,17.096,16.756,16.78,37528,0
2014-09-25,16.799,16.918,16.305,16.31,33037,0
2014-09-26,16.342,16.607,16.294,16.507,20204,0
2014-09-29,16.342,16.436,16.342,16.406,25639,0
2014-09-30,16.329,16.412,16.118,16.124,65103,0
2014-10-01,16.156,16.211,15.999,16.073,43551,0
2014-10-02,16.118,16.5,16.118,16.31,25268,0
2014-10-03,16.493,16.642,16.282,16.394,26612,0
2014-10-06,16.417,16.525,16.093,16.276,21549,0
2014-10-07,16.18,16.348,16.143,16.25,21129,0
2014-10-08,16.124,16.732,16.03,16.648,58728,0
2014-10-09,16.68,16.818,16.186,16.25,31048,0
2014-10-10,16.204,16.667,16.204,16.368,50522,0
2014-10-13,16.474,16.93,16.381,16.918,29259,0
2014-10-14,16.96,17.492,16.943,17.224,60610,0
2014-10-15,16.999,17.299,16.592,17.063,62888,0
2014-10-16,16.78,17.48,16.78,17.191,35770,0
2014-10-17,17.486,17.486,16.825,16.861,28839,0
2014-10-20,17.063,17.268,16.8,17.249,32150,0
2014-10-21,17.286,17.299,16.85,17.136,25904,0
2014-10-22,16.96,17.136,16.612,16.68,19089,0
2014-10-23,16.786,16.999,16.786,16.874,38249,0
2014-10-24,16.911,16.911,16.837,16.868,10160,0
2014-10-27,16.587,17.024,16.587,16.93,16668,0
2014-10-28,17.198,17.799,16.699,17.799,48098,0
2014-10-29,17.811,18.417,17.647,18.21,61640,0
2014-10-30,18.085,18.742,17.93,18.742,72257,0
2014-10-31,18.742,18.742,18.576,18.661,102298,0
2014-11-03,18.592,18.706,18.423,18.573,30370,0
2014-11-04,18.417,18.616,18.417,18.605,24706,0
2014-11-05,18.611,18.723,18.473,18.692,22790,0
2014-11-06,18.686,18.718,18.56,18.706,23526,0
2014-11-07,18.699,18.742,18.522,18.636,30769,0
2014-11-10,18.503,18.83,18.379,18.792,53430,0
2014-11-11,18.572,18.835,18.572,18.692,32533,0
2014-11-12,18.622,18.835,18.541,18.792,28073,0
2014-11-13,18.779,18.786,18.598,18.699,19069,0
2014-11-14,18.611,18.786,18.353,18.453,34186,0
2014-11-17,18.534,18.805,18.385,18.441,36949,0
2014-11-18,18.503,18.585,18.402,18.415,22543,0
2014-11-19,17.849,18.347,17.776,17.856,16423,0
2014-11-20,17.849,18.288,17.825,18.164,35356,0
2014-11-21,18.402,18.654,18.176,18.195,31472,0
2014-11-24,18.288,18.516,18.108,18.441,24753,0
2014-11-25,18.566,18.566,18.17,18.308,9400,0
2014-11-26,18.272,18.302,18.052,18.24,11624,0
2014-11-28,17.648,18.152,17.594,17.75,17194,0
2014-12-01,17.699,17.699,17.517,17.517,20661,0
2014-12-02,17.511,17.938,17.511,17.889,22958,0
2014-12-03,17.8,18.095,17.699,17.943,23509,0
2014-12-04,17.849,18.021,17.686,17.863,21128,0
2014-12-05,17.843,18.402,17.843,18.341,24844,0
2014-12-08,18.253,18.516,17.955,18.069,17772,0
2014-12-09,17.869,18.811,17.63,18.706,34112,0
2014-12-10,18.522,18.718,18.189,18.234,23766,0
2014-12-11,18.503,18.718,18.373,18.373,20885,0
2014-12-12,18.128,18.459,17.896,17.896,22298,0
2014-12-15,17.92,18.422,17.849,18.253,29096,0
2014-12-16,18.189,18.585,18.189,18.429,43206,0
2014-12-17,18.327,18.768,18.14,18.735,65090,0
2014-12-18,18.823,19.062,18.598,18.987,54241,0
2014-12-19,18.905,18.905,18.642,18.835,110180,0
2014-12-22,18.792,18.83,18.57,18.823,16051,0
2014-12-23,18.835,19.088,18.385,18.987,28853,0
2014-12-24,18.974,19.031,18.823,18.981,8206,0
2014-12-26,19.094,19.312,18.957,19.15,23283,0
2014-12-29,19.239,19.252,19.189,19.245,14955,0
2014-12-30,19.094,19.459,19.094,19.358,23216,0
2014-12-31,19.409,19.465,19.131,19.169,14804,0
2015-01-02,19.226,19.27,18.334,18.459,18898,0
2015-01-05,18.391,18.402,18.076,18.234,15603,0
2015-01-06,18.189,18.302,17.712,17.763,21642,0
2015-01-07,17.955,17.955,17.725,17.863,32671,0
2015-01-08,18.027,18.327,17.938,18.327,15876,0
2015-01-09,18.266,18.266,17.743,17.781,18880,0
2015-01-12,17.8,17.8,17.587,17.624,28664,0
2015-01-13,17.8,18.422,17.555,17.909,21208,0
2015-01-14,17.75,17.831,17.587,17.687,12512,0
2015-01-15,17.624,17.788,17.454,17.486,29120,0
2015-01-16,17.43,18.098,17.43,18.062,27506,0
2015-01-20,18.001,18.008,17.624,17.825,27654,0
2015-01-21,17.811,17.975,17.41,17.618,29565,0
2015-01-22,17.806,18.642,17.661,18.566,38197,0
2015-01-23,18.472,18.611,18.288,18.288,19691,0
2015-01-26,18.102,18.642,17.883,18.611,22466,0
2015-01-27,17.536,18.534,17.536,18.253,19845,0
2015-01-28,17.77,18.36,17.606,17.636,29494,0
2015-01-29,17.643,18.128,17.587,17.988,38778,0
2015-01-30,17.806,17.896,17.555,17.587,43131,0
2015-02-02,17.699,17.902,17.435,17.889,20805,0
2015-02-03,17.856,18.435,17.856,18.295,15700,0
2015-02-04,18.282,18.509,17.849,17.92,35300,0
2015-02-05,18.058,18.214,17.981,18.183,24817,0
2015-02-06,18.302,18.449,18.164,18.289,28403,0
2015-02-09,18.282,18.392,18.062,18.101,15889,0
2015-02-10,18.189,18.272,17.829,18.094,20358,0
2015-02-11,17.967,18.146,17.918,17.993,15759,0
2015-02-12,18.045,18.221,18.045,18.176,11198,0
2015-02-13,18.289,18.328,18.189,18.315,19199,0
2015-02-17,18.315,18.955,18.075,18.815,68395,0
2015-02-18,18.721,18.796,18.352,18.386,11170,0
2015-02-19,18.403,18.601,18.38,18.397,9225,0
2015-02-20,18.461,18.745,18.248,18.437,31942,0
2015-02-23,18.657,18.758,18.41,18.505,22774,0
2015-02-24,18.676,18.732,18.539,18.618,13869,0
2015-02-25,18.676,18.689,18.328,18.487,17040,0
2015-02-26,18.48,18.689,18.183,18.368,18944,0
2015-02-27,18.315,18.315,18.075,18.14,25083,0
2015-03-02,18.214,18.417,18.214,18.361,14718,0
2015-03-03,18.234,18.315,18.127,18.146,10129,0
2015-03-04,18.007,18.189,17.918,17.948,17092,0
2015-03-05,17.924,18.02,17.709,18,17886,0
2015-03-06,17.854,18.189,17.658,17.854,26275,0
2015-03-09,18.523,18.523,17.861,17.993,16302,0
2015-03-10,17.651,17.816,17.651,17.779,24376,0
2015-03-11,17.874,17.881,17.716,17.823,22000,0
2015-03-12,17.993,18.321,17.973,18.309,40677,0
2015-03-13,17.96,18.296,17.93,18.254,12346,0
2015-03-16,18.296,18.783,18.101,18.612,52865,0
2015-03-17,18.536,18.657,18.38,18.65,18835,0
2015-03-18,18.493,18.612,18.221,18.536,31496,0
2015-03-19,18.348,18.529,18.108,18.302,22950,0
2015-03-20,18.321,18.657,18.164,18.644,54766,0
2015-03-23,18.702,18.738,18.392,18.721,27857,0
2015-03-24,18.796,18.796,18.738,18.764,9812,0
2015-03-25,18.79,19.219,18.247,18.267,76450,0
2015-03-26,18.612,18.612,18.234,18.511,16302,0
2015-03-27,18.474,18.632,18.437,18.588,15195,0
2015-03-30,18.77,18.839,18.65,18.77,16619,0
2015-03-31,18.758,18.77,18.511,18.594,16245,0
2015-04-01,18.683,18.802,18.487,18.802,25483,0
2015-04-02,18.738,19.118,18.726,18.955,30391,0
2015-04-06,18.808,18.961,18.644,18.923,34189,0
2015-04-07,18.77,18.827,18.594,18.702,13010,0
2015-04-08,18.582,18.689,18.467,18.644,18519,0
2015-04-09,18.65,18.65,18.386,18.536,13459,0
2015-04-10,18.67,18.689,18.493,18.612,16302,0
2015-04-13,18.518,18.702,18.518,18.638,19627,0
2015-04-14,18.638,18.745,18.417,18.607,20894,0
2015-04-15,18.657,19.245,18.578,19.1,23029,0
2015-04-16,19.01,19.086,18.808,18.948,12065,0
2015-04-17,18.77,18.77,18.277,18.321,26592,0
2015-04-20,18.403,18.776,18.403,18.732,21140,0
2015-04-21,18.732,18.879,18.612,18.702,9472,0
2015-04-22,18.638,18.827,18.638,18.726,7183,0
2015-04-23,18.638,18.752,18.556,18.726,16777,0
2015-04-24,18.67,18.783,18.523,18.638,20861,0
2015-04-27,18.689,18.943,18.638,18.67,21842,0
2015-04-28,19.112,19.27,18.79,19.194,30276,0
2015-04-29,18.948,18.986,18.582,18.644,26115,0
2015-04-30,18.549,18.65,17.937,18.075,48590,0
2015-05-01,18.214,18.214,17.937,18.101,30707,0
2015-05-04,18.195,18.267,18.007,18.038,26909,0
2015-05-05,17.987,18.14,17.76,17.9,65688,0
2015-05-06,18.045,18.045,17.76,17.924,29301,0
2015-05-07,17.943,18.045,17.874,17.981,24959,0
2015-05-08,18.249,18.249,17.608,18.089,39490,0
2015-05-11,18.096,18.21,17.948,18.07,21712,0
2015-05-12,18.443,18.443,17.714,18.039,19772,0
2015-05-13,18.001,18.033,17.841,17.913,14160,0
2015-05-14,17.981,18.102,17.93,18.063,20138,0
2015-05-15,18.052,18.052,17.874,18.014,31824,0
2015-05-18,18.191,18.203,18.039,18.063,21213,0
2015-05-19,18.044,18.305,18.044,18.197,47356,0
2015-05-20,18.324,18.521,18.197,18.42,33823,0
2015-05-21,18.344,18.599,18.096,18.262,56480,0
2015-05-22,18.242,18.337,18.096,18.216,22970,0
2015-05-26,18.108,18.427,17.987,18.351,44675,0
2015-05-27,18.433,18.572,18.389,18.509,32252,0
2015-05-28,18.377,18.592,18.344,18.527,54726,0
2015-05-29,18.491,18.668,18.351,18.446,77249,0
2015-06-01,18.592,18.592,18.07,18.096,41382,0
2015-06-02,18.076,18.371,17.835,18.249,40067,0
2015-06-03,18.076,18.471,18.076,18.407,43579,0
2015-06-04,18.337,18.337,18.063,18.154,26746,0
2015-06-05,18.172,18.477,18.063,18.377,28950,0
2015-06-08,18.172,18.457,18.172,18.324,23441,0
2015-06-09,18.172,18.521,18.172,18.389,11932,0
2015-06-10,18.579,18.75,18.324,18.701,34541,0
2015-06-11,18.75,18.75,18.623,18.681,15913,0
2015-06-12,18.599,18.73,18.503,18.636,25015,0
2015-06-15,18.592,19.17,18.592,18.807,103052,0
2015-06-16,18.878,19.043,18.668,18.979,34612,0
2015-06-17,18.943,19.05,18.642,18.674,17464,0
2015-06-18,18.668,18.948,18.655,18.923,40904,0
2015-06-19,18.858,19.068,18.782,19.004,65136,0
2015-06-22,19.068,19.068,18.955,19.05,24859,0
2015-06-23,19.056,19.228,18.972,19.228,29100,0
2015-06-24,19.228,19.228,19.024,19.05,44367,0
2015-06-25,19.043,19.235,19.043,19.164,22028,0
2015-06-26,19.266,19.29,18.961,19.011,204683,0
2015-06-29,18.82,18.998,18.75,18.795,42006,0
2015-06-30,18.961,19.106,18.668,18.72,32564,0
2015-07-01,18.943,18.966,18.688,18.744,44996,0
2015-07-02,18.649,18.77,18.503,18.533,28789,0
2015-07-06,18.433,18.986,18.433,18.903,33671,0
2015-07-07,18.845,18.845,18.572,18.72,20138,0
2015-07-08,18.623,18.782,18.497,18.553,20924,0
2015-07-09,18.839,18.839,18.491,18.521,50662,0
2015-07-10,18.674,18.93,18.611,18.91,34298,0
2015-07-13,18.77,19.061,18.77,18.986,23755,0
2015-07-14,18.891,19.308,18.579,19.216,20390,0
2015-07-15,19.119,19.64,18.961,19.431,35300,0
2015-07-16,19.59,19.627,19.374,19.52,19824,0
2015-07-17,19.5,19.602,19.321,19.443,27690,0
2015-07-20,19.405,19.405,19.254,19.367,15892,0
2015-07-21,19.527,19.527,19.151,19.209,19508,0
2015-07-22,19.296,19.494,19.261,19.283,15732,0
2015-07-23,19.276,19.328,18.674,18.75,19194,0
2015-07-24,18.72,18.72,18.433,18.477,27690,0
2015-07-27,18.407,18.446,18.236,18.337,20610,0
2015-07-28,18.383,19.387,18.045,18.082,36813,0
2015-07-29,18.045,18.203,17.954,18.115,32410,0
2015-07-30,17.994,18.21,17.967,18.178,26115,0
2015-07-31,18.216,18.605,18.216,18.503,33985,0
2015-08-03,18.533,18.533,18.344,18.44,35757,0
2015-08-04,18.605,18.655,18.509,18.649,23600,0
2015-08-05,18.674,18.827,18.642,18.775,32410,0
2015-08-06,18.77,18.968,18.77,18.917,26776,0
2015-08-07,18.814,18.885,18.68,18.719,28940,0
2015-08-10,18.82,18.904,18.73,18.859,70235,0
2015-08-11,18.757,18.904,18.73,18.839,23860,0
2015-08-12,18.73,18.807,18.411,18.591,31129,0
2015-08-13,18.539,18.839,18.539,18.674,23463,0
2015-08-14,18.622,18.839,18.591,18.782,10637,0
2015-08-17,18.75,19.231,18.616,19.019,27063,0
2015-08-18,19.07,19.082,18.744,18.845,20960,0
2015-08-19,18.974,19.096,18.661,18.82,22212,0
2015-08-20,18.782,19.127,18.661,18.661,35821,0
2015-08-21,18.374,19.147,18.374,19.005,66635,0
2015-08-24,18.668,18.917,18.381,18.451,60267,0
2015-08-25,19.089,19.089,18.361,18.361,55375,0
2015-08-26,18.719,18.719,18.302,18.707,34570,0
2015-08-27,18.885,18.924,18.335,18.694,39106,0
2015-08-28,18.571,18.744,18.393,18.539,35664,0
2015-08-31,18.431,18.552,18.411,18.525,18142,0
2015-09-01,18.272,18.514,18.06,18.105,53027,0
2015-09-02,18.341,18.381,18.182,18.381,24559,0
2015-09-03,18.355,18.469,18.156,18.381,26906,0
2015-09-04,18.226,18.393,18.098,18.206,21429,0
2015-09-08,18.444,18.475,18.289,18.398,27375,0
2015-09-09,18.532,18.642,18.411,18.444,27530,0
2015-09-10,18.451,18.61,18.381,18.558,10817,0
2015-09-11,18.462,18.661,18.175,18.642,19712,0
2015-09-14,18.648,18.687,18.591,18.642,9854,0
2015-09-15,18.7,18.949,18.462,18.924,12671,0
2015-09-16,18.968,19.038,18.525,18.974,28000,0
2015-09-17,18.949,19.096,18.725,18.872,42132,0
2015-09-18,18.648,18.795,18.315,18.744,54122,0
2015-09-21,18.694,18.987,18.616,18.737,26282,0
2015-09-22,18.744,18.782,18.598,18.737,19553,0
2015-09-23,18.795,18.82,18.455,18.73,17217,0
2015-09-24,18.629,18.956,18.622,18.911,27116,0
2015-09-25,19.038,19.038,18.552,18.622,41610,0
2015-09-28,18.545,18.7,18.455,18.61,21401,0
2015-09-29,18.604,18.687,18.475,18.61,16267,0
2015-09-30,18.775,18.859,18.584,18.713,29876,0
2015-10-01,18.757,18.757,18.355,18.482,21116,0
2015-10-02,18.387,18.475,18.156,18.398,36604,0
2015-10-05,18.525,18.898,18.525,18.885,33832,0
2015-10-06,18.827,18.987,18.707,18.833,32067,0
2015-10-07,18.924,19.293,18.924,19.274,28107,0
2015-10-08,19.243,19.555,19.237,19.416,34570,0
2015-10-09,19.447,19.525,19.311,19.364,19398,0
2015-10-12,19.286,19.619,19.286,19.619,20550,0
2015-10-13,19.626,19.755,19.53,19.619,22058,0
2015-10-14,19.568,19.606,19.179,19.179,62881,0
2015-10-15,19.257,20.092,19.257,20.067,28000,0
2015-10-16,20.111,20.111,19.723,19.843,23934,0
2015-10-19,19.804,19.953,19.779,19.843,13323,0
2015-10-20,19.914,19.959,19.856,19.921,18929,0
2015-10-21,19.933,19.953,19.639,19.658,17832,0
2015-10-22,19.921,20.361,19.786,20.157,25498,0
2015-10-23,20.215,20.425,19.499,20.407,30036,0
2015-10-26,20.445,20.451,20.157,20.393,14703,0
2015-10-27,20.777,20.874,19.179,19.684,371818,0
2015-10-28,19.933,20.162,19.824,20.138,294233,0
2015-10-29,19.991,20.457,19.991,20.234,77118,0
2015-10-30,20.266,20.341,19.837,20.03,57565,0
2015-11-02,20.138,20.304,20.118,20.222,45548,0
2015-11-03,20.253,20.336,20.073,20.131,35664,0
2015-11-04,20.138,20.515,20.033,20.515,64986,0
2015-11-05,20.688,20.688,20.489,20.508,43956,0
2015-11-06,20.623,21.139,20.2,21.073,47300,0
2015-11-09,21.073,21.163,20.822,21.113,48086,0
2015-11-10,21.133,21.389,21.067,21.304,54925,0
2015-11-11,21.37,21.37,21.01,21.017,31741,0
2015-11-12,20.991,20.991,20.63,20.702,28007,0
2015-11-13,20.553,20.945,20.258,20.798,48080,0
2015-11-16,20.798,21.042,20.541,21.036,55081,0
2015-11-17,20.856,21.537,20.856,21.311,63949,0
2015-11-18,21.304,21.42,21.093,21.409,53524,0
2015-11-19,21.51,21.51,21.209,21.42,31741,0
2015-11-20,21.562,21.799,21.46,21.672,53834,0
2015-11-23,21.607,21.832,21.53,21.633,47300,0
2015-11-24,21.499,21.653,21.487,21.613,65040,0
2015-11-25,21.607,21.691,21.53,21.685,47300,0
2015-11-27,21.672,21.942,21.595,21.929,12448,0
2015-11-30,21.936,22.275,21.761,22.161,142214,0
2015-12-01,22.346,22.398,21.973,22.244,36961,0
2015-12-02,22.186,22.306,22.007,22.039,32480,0
2015-12-03,22.044,22.223,21.796,21.838,33668,0
2015-12-04,21.818,22.219,21.818,22.013,49169,0
2015-12-07,21.923,21.967,21.473,21.685,31741,0
2015-12-08,21.588,21.724,21.42,21.562,35202,0
2015-12-09,21.304,21.595,20.965,21.133,28941,0
2015-12-10,20.971,21.396,20.965,21.17,44499,0
2015-12-11,20.869,21.17,20.798,20.888,46367,0
2015-12-14,21.017,21.048,20.65,20.985,38056,0
2015-12-15,21.113,21.581,21.113,21.537,32519,0
2015-12-16,21.588,21.588,21.119,21.537,30808,0
2015-12-17,21.679,21.851,21.254,21.324,27386,0
2015-12-18,21.202,21.249,20.888,20.971,105183,0
2015-12-21,21.113,21.447,20.842,21.402,47300,0
2015-12-22,21.46,21.46,20.872,21.364,31794,0
2015-12-23,21.364,21.44,21.19,21.44,16960,0
2015-12-24,21.46,21.53,21.257,21.44,16026,0
2015-12-28,21.298,21.44,21.202,21.42,20060,0
2015-12-29,21.505,22.135,21.311,22.115,74362,0
2015-12-30,22.044,22.27,21.775,21.806,32337,0
2015-12-31,21.806,21.923,21.301,21.415,32107,0
2016-01-04,21.08,21.086,20.129,20.586,43227,0
2016-01-05,20.573,21.053,20.56,20.734,27933,0
2016-01-06,20.38,21.01,20.38,20.945,33455,0
2016-01-07,20.616,20.965,20.406,20.477,47174,0
2016-01-08,20.579,21.467,20.412,20.791,59332,0
2016-01-11,20.759,20.759,20.47,20.579,91739,0
2016-01-12,20.63,20.791,20.573,20.695,59855,0
2016-01-13,20.695,20.816,20.046,20.341,42962,0
2016-01-14,20.579,20.741,20.339,20.63,54614,0
2016-01-15,20.16,20.534,19.86,20.174,54956,0
2016-01-19,20.36,20.534,20.252,20.335,39522,0
2016-01-20,20.027,20.567,19.789,20.258,74812,0
2016-01-21,20.258,20.393,20.096,20.122,62381,0
2016-01-22,20.239,20.373,19.801,20.245,34478,0
2016-01-25,20.084,20.129,19.474,19.66,42353,0
2016-01-26,20.567,20.567,19.66,19.885,46570,0
2016-01-27,19.769,20.15,19.53,19.806,29384,0
2016-01-28,19.737,20.363,19.737,20.318,78614,0
2016-01-29,20.349,20.687,20.066,20.564,77060,0
2016-02-01,20.415,20.557,20.117,20.324,39390,0
2016-02-02,20.144,20.403,19.924,20.124,42326,0
2016-02-03,20.176,20.176,19.61,19.8,31183,0
2016-02-04,19.775,20.078,19.542,19.813,22295,0
2016-02-05,19.813,20.018,19.524,19.665,76453,0
2016-02-08,19.561,20.144,19.395,19.996,23174,0
2016-02-09,19.788,19.967,19.395,19.672,46768,0
2016-02-10,19.904,19.904,19.426,19.452,27054,0
2016-02-11,19.395,19.498,18.905,19.388,19092,0
2016-02-12,19.567,19.769,19.567,19.73,22012,0
2016-02-16,19.872,20.48,19.665,20.241,21260,0
2016-02-17,20.324,20.409,20.002,20.189,45421,0
2016-02-18,20.196,20.196,19.669,19.743,17455,0
2016-02-19,19.724,20.078,19.724,20.014,24783,0
2016-02-22,20.254,20.359,19.982,20.008,29028,0
2016-02-23,19.989,20.667,19.94,20.176,41703,0
2016-02-24,20.046,20.376,19.64,19.963,29892,0
2016-02-25,19.95,20.363,19.788,20.247,23260,0
2016-02-26,20.324,20.376,19.737,20.176,95987,0
2016-02-29,20.092,20.783,19.895,20.641,56459,0
2016-03-01,20.621,20.913,20.589,20.828,67379,0
2016-03-02,20.757,20.925,20.621,20.687,64180,0
2016-03-03,20.596,20.881,20.596,20.74,32702,0
2016-03-04,20.783,20.783,20.641,20.687,35808,0
2016-03-07,20.641,20.802,20.428,20.79,43615,0
2016-03-08,20.641,20.919,20.564,20.583,42792,0
2016-03-09,20.68,20.777,20.215,20.526,32729,0
2016-03-10,20.538,20.907,20.428,20.577,45628,0
2016-03-11,20.674,21.03,20.512,21.017,60884,0
2016-03-14,21.017,21.024,20.79,21.004,34552,0
2016-03-15,20.971,21.03,20.815,20.919,75610,0
2016-03-16,20.919,20.978,20.614,20.745,69963,0
2016-03-17,20.674,20.958,20.557,20.887,29008,0
2016-03-18,20.985,21.3,20.852,21.017,104154,0
2016-03-21,20.945,21.147,20.848,21.036,36234,0
2016-03-22,21.004,21.306,20.925,21.158,45518,0
2016-03-23,21.127,21.423,20.848,20.985,54835,0
2016-03-24,20.925,20.991,20.68,20.971,41685,0
2016-03-28,21.074,21.31,21.03,21.178,27828,0
2016-03-29,20.822,21.152,20.499,20.72,178529,0
2016-03-30,20.848,20.875,20.72,20.771,143359,0
2016-03-31,20.828,20.848,20.67,20.815,90300,0
2016-04-01,20.687,21.01,20.603,20.887,44162,0
2016-04-04,20.771,20.887,20.641,20.79,61118,0
2016-04-05,20.726,20.842,20.338,20.369,26920,0
2016-04-06,20.343,20.369,20.104,20.299,19684,0
2016-04-07,20.247,20.409,19.989,20.124,70289,0
2016-04-08,20.26,20.331,20.047,20.234,23879,0
2016-04-11,20.189,20.726,20.189,20.532,35615,0
2016-04-12,20.487,20.657,20.234,20.608,41493,0
2016-04-13,20.687,21.081,20.674,21.081,50649,0
2016-04-14,20.991,21.281,20.991,21.21,27378,0
2016-04-15,21.12,21.443,21.12,21.359,23032,0
2016-04-18,21.359,21.605,21.303,21.495,32605,0
2016-04-19,21.456,21.81,21.255,21.624,24182,0
2016-04-20,21.624,21.81,21.501,21.676,21012,0
2016-04-21,21.734,21.824,21.715,21.747,16364,0
2016-04-22,21.695,22.213,21.695,22.018,26129,0
2016-04-25,21.81,21.873,21.591,21.76,21689,0
2016-04-26,21.824,22.258,21.697,21.948,44833,0
2016-04-27,21.883,22.128,21.725,22.115,26204,0
2016-04-28,21.966,22.095,21.676,21.747,17430,0
2016-04-29,21.559,21.896,20.571,20.887,63416,0
2016-05-02,20.842,21.614,20.7,21.534,34046,0
2016-05-03,21.34,21.663,21.024,21.352,20176,0
2016-05-04,21.23,21.23,20.752,20.862,24416,0
2016-05-05,21.036,21.054,20.706,20.745,24649,0
2016-05-06,20.757,20.888,20.485,20.602,23368,0
2016-05-09,20.576,20.757,20.524,20.64,12865,0
2016-05-10,20.726,20.829,20.576,20.654,17016,0
2016-05-11,20.666,20.666,20.341,20.381,24587,0
2016-05-12,20.485,20.524,20.232,20.335,24686,0
2016-05-13,20.245,20.381,20.147,20.186,22934,0
2016-05-16,20.232,20.433,20.192,20.297,33139,0
2016-05-17,20.245,20.392,19.731,19.731,36807,0
2016-05-18,19.807,20.537,19.731,20.537,17317,0
2016-05-19,20.381,20.852,19.867,20.166,26379,0
2016-05-20,20.277,20.757,20.277,20.518,27179,0
2016-05-23,20.401,20.802,20.308,20.524,19721,0
2016-05-24,20.68,21.271,20.589,21.122,26257,0
2016-05-25,21.22,21.346,20.881,20.919,21026,0
2016-05-26,20.881,20.986,20.595,20.7,28239,0
2016-05-27,20.511,20.919,20.511,20.919,13936,0
2016-05-31,20.876,20.939,20.518,20.926,19448,0
2016-06-01,20.666,21.089,20.511,20.966,10203,0
2016-06-02,20.764,21.018,20.7,21.005,26249,0
2016-06-03,20.869,20.869,20.439,20.693,18159,0
2016-06-06,20.627,21.213,20.627,21.109,32350,0
2016-06-07,21.167,21.376,21.038,21.22,43858,0
2016-06-08,21.129,21.538,21.095,21.323,28950,0
2016-06-09,21.089,21.246,20.856,21.025,14968,0
2016-06-10,20.895,21.025,20.546,21.005,18759,0
2016-06-13,21.005,21.167,20.822,21.135,26635,0
2016-06-14,21.184,21.343,20.953,21.056,10099,0
2016-06-15,20.973,21.427,20.973,20.973,15818,0
2016-06-16,20.822,21.18,20.73,21.16,24146,0
2016-06-17,21.076,21.129,20.55,20.68,64989,0
2016-06-20,20.788,21.122,20.788,20.946,26859,0
2016-06-21,21.025,21.382,20.841,21.303,20744,0
2016-06-22,21.148,21.376,20.919,20.939,11857,0
2016-06-23,21.148,21.55,21.148,21.544,31503,0
2016-06-24,20.72,21.194,20.569,21.083,63833,0
2016-06-27,20.842,21.453,20.245,20.264,59646,0
2016-06-28,20.472,20.569,19.854,20.011,52264,0
2016-06-29,20.114,20.986,20.114,20.472,14884,0
2016-06-30,20.531,20.869,20.446,20.783,31901,0
2016-07-01,20.693,20.745,20.401,20.518,27016,0
2016-07-05,20.479,20.479,20.179,20.192,26808,0
2016-07-06,20.154,20.489,20.134,20.459,24407,0
2016-07-07,20.55,20.726,20.401,20.627,25742,0
2016-07-08,20.745,21.24,20.575,21.22,30787,0
2016-07-11,21.252,21.589,20.895,21.493,22404,0
2016-07-12,21.538,22.272,21.538,22.116,46295,0
2016-07-13,22.149,22.175,21.441,21.903,20109,0
2016-07-14,22.202,22.215,21.727,22.013,13921,0
2016-07-15,22.116,22.291,21.96,22.246,32897,0
2016-07-18,22.246,22.246,21.876,21.922,25024,0
2016-07-19,21.98,22.045,21.687,21.74,33482,0
2016-07-20,22.266,22.266,21.7,21.791,27796,0
2016-07-21,21.681,21.803,21.57,21.603,15504,0
2016-07-22,21.7,21.91,21.636,21.896,20178,0
2016-07-25,21.74,21.987,21.74,21.856,10558,0
2016-07-26,22.019,22.291,21.922,22.182,41870,0
2016-07-27,22.136,22.202,22.09,22.136,57479,0
2016-07-28,21.987,22.442,21.973,22.156,30647,0
2016-07-29,22.136,22.304,21.988,22.103,34568,0
2016-08-01,22.123,22.416,22.103,22.291,20784,0
2016-08-02,22.35,22.442,22.266,22.266,9187,0
2016-08-03,22.357,22.54,22.31,22.475,13350,0
2016-08-04,22.448,22.448,22.045,22.317,51227,0
2016-08-05,22.557,22.748,22.54,22.603,24997,0
2016-08-08,22.755,22.844,22.544,22.663,17427,0
2016-08-09,22.689,22.774,22.663,22.696,23045,0
2016-08-10,22.65,22.663,22.369,22.494,16390,0
2016-08-11,22.539,22.749,22.481,22.539,18064,0
2016-08-12,22.414,22.663,22.414,22.663,16551,0
2016-08-15,22.63,22.865,22.428,22.812,14659,0
2016-08-16,22.703,22.858,22.703,22.787,22415,0
2016-08-17,22.865,23.226,22.749,23.093,40953,0
2016-08-18,23.127,23.206,23.073,23.159,32948,0
2016-08-19,23.186,23.219,23.067,23.139,48112,0
2016-08-22,23.166,23.213,22.997,23.193,26316,0
2016-08-23,23.226,23.428,23.162,23.193,28230,0
2016-08-24,23.186,23.514,23.127,23.206,18021,0
2016-08-25,23.153,23.233,23.139,23.199,12656,0
2016-08-26,23.146,23.382,23.1,23.199,28067,0
2016-08-29,23.233,23.328,23.159,23.193,25341,0
2016-08-30,23.199,24.133,23.179,24.024,105207,0
2016-08-31,24.024,25.329,23.806,24.087,58021,0
2016-09-01,24.133,24.133,23.414,23.819,17491,0
2016-09-02,23.839,24.087,23.839,24.074,12558,0
2016-09-06,24.01,24.01,23.636,23.865,17845,0
2016-09-07,23.819,24.285,23.623,24.285,11843,0
2016-09-08,24.199,24.375,24.173,24.369,13858,0
2016-09-09,24.185,24.349,23.897,23.95,28259,0
2016-09-12,23.872,24.185,23.643,24.179,23330,0
2016-09-13,23.924,23.924,23.643,23.723,13918,0
2016-09-14,23.716,23.891,23.583,23.775,21306,0
2016-09-15,23.689,24.173,23.689,24.146,17702,0
2016-09-16,24.179,24.486,23.964,24.454,89090,0
2016-09-19,24.454,24.885,24.424,24.63,32975,0
2016-09-20,24.643,25.093,24.251,24.786,36763,0
2016-09-21,24.695,25.476,24.695,25.16,26777,0
2016-09-22,25.205,26.215,24.281,25.682,52374,0
2016-09-23,25.838,25.845,25.335,25.669,54332,0
2016-09-26,25.781,25.781,24.879,25.08,35479,0
2016-09-27,25.023,25.911,25.023,25.702,46781,0
2016-09-28,25.813,25.813,25.506,25.754,18971,0
2016-09-29,25.519,25.806,24.872,24.872,29360,0
2016-09-30,25.113,25.583,24.891,25.394,50334,0
2016-10-03,25.237,25.493,25.016,25.284,38127,0
2016-10-04,25.375,25.577,25.12,25.277,31600,0
2016-10-05,25.126,25.59,25.126,25.335,25514,0
2016-10-06,25.1,25.227,24.5,24.768,91205,0
2016-10-07,24.819,25.086,24.434,24.741,27881,0
2016-10-10,24.8,25.146,24.545,24.963,39605,0
2016-10-11,24.923,25.044,24.669,24.918,39078,0
2016-10-12,24.891,25.48,24.832,25.323,20702,0
2016-10-13,25.133,25.192,24.923,25.016,87662,0
2016-10-14,25.126,25.126,24.365,25.016,46492,0
2016-10-17,25.093,25.093,24.879,25.003,21107,0
2016-10-18,25.231,25.231,24.839,24.976,27693,0
2016-10-19,24.99,25.146,24.806,25.061,18867,0
2016-10-20,25.061,25.316,24.871,24.95,63879,0
2016-10-21,24.768,24.963,24.768,24.911,10352,0
2016-10-24,24.976,25.192,24.715,25.192,26467,0
2016-10-25,25.296,25.447,25.12,25.368,26856,0
2016-10-26,25.212,25.616,25.153,25.186,23861,0
2016-10-27,25.375,25.59,25.146,25.381,27205,0
2016-10-28,25.571,25.571,25.016,25.342,27017,0
2016-10-31,25.506,25.583,25.323,25.441,55717,0
2016-11-01,25.65,25.99,25.163,25.767,50460,0
2016-11-02,25.774,25.963,25.63,25.754,30428,0
2016-11-03,25.781,26.427,25.781,26.302,44889,0
2016-11-04,26.152,26.453,26.139,26.146,33304,0
2016-11-07,26.433,26.793,26.146,26.78,36310,0
2016-11-08,26.748,27.03,26.615,26.819,29058,0
2016-11-09,26.924,28.477,26.924,28.427,55600,0
2016-11-10,28.671,30.101,28.349,30.074,67212,0
2016-11-11,30.054,31.894,29.124,30.849,154434,0
2016-11-14,30.981,32.123,30.554,31.894,64773,0
2016-11-15,31.709,31.847,30.592,31.427,90657,0
2016-11-16,31.302,31.611,30.809,31.551,41096,0
2016-11-17,31.433,32.064,31.433,31.794,47684,0
2016-11-18,31.88,32.78,31.834,32.765,53682,0
2016-11-21,32.522,32.746,32.169,32.484,76495,0
2016-11-22,32.542,33.127,32.535,33.074,57447,0
2016-11-23,33.173,33.475,32.844,33.147,62543,0
2016-11-25,33.304,33.304,32.805,32.951,15849,0
2016-11-28,32.701,32.701,31.935,31.978,48541,0
2016-11-29,31.965,32.326,31.571,31.801,54310,0
2016-11-30,32.057,32.57,30.961,31.138,76156,0
2016-12-01,31.243,31.917,30.547,31.735,94023,0
2016-12-02,31.618,31.89,30.259,31.269,75250,0
2016-12-05,31.625,32.163,31.611,32.143,38744,0
2016-12-06,32.254,32.818,31.952,32.668,42875,0
2016-12-07,32.772,33.041,32.392,32.688,45681,0
2016-12-08,32.72,34.224,32.47,34.171,55213,0
2016-12-09,34.078,34.748,33.52,33.993,67361,0
2016-12-12,34.012,34.302,33.207,33.323,35657,0
2016-12-13,33.559,33.777,32.891,33.653,53093,0
2016-12-14,33.705,34.45,33.672,34.427,63806,0
2016-12-15,34.46,35.444,34.46,35.215,77110,0
2016-12-16,34.754,35.096,34.328,34.754,112596,0
2016-12-19,34.847,35.123,34.155,34.919,38332,0
2016-12-20,35.083,35.746,34.623,35.392,73120,0
2016-12-21,35.345,35.345,34.939,35.03,29157,0
2016-12-22,35.155,35.273,34.217,34.899,29995,0
2016-12-23,34.787,34.886,34.347,34.689,33374,0
2016-12-27,34.932,35.003,34.347,34.906,38154,0
2016-12-28,35.07,35.116,34.511,34.689,33875,0
2016-12-29,34.813,34.813,34.001,34.335,37753,0
2016-12-30,34.827,35.086,34.046,34.531,30962,0
2017-01-03,34.853,34.959,33.962,34.309,56757,0
2017-01-04,34.289,34.524,34.077,34.46,70514,0
2017-01-05,34.46,34.467,33.443,33.527,26600,0
2017-01-06,33.797,33.835,33.507,33.665,32539,0
2017-01-09,33.416,33.55,33.067,33.141,24397,0
2017-01-10,33.007,33.539,32.951,33.31,68924,0
2017-01-11,33.277,33.679,33.141,33.579,46084,0
2017-01-12,33.383,33.45,32.785,32.996,54950,0
2017-01-13,33.219,33.665,33.007,33.27,47397,0
2017-01-17,32.944,33.101,32.49,32.549,75634,0
2017-01-18,32.818,32.818,32.169,32.313,46988,0
2017-01-19,32.432,32.432,31.525,31.571,63399,0
2017-01-20,31.814,32.326,31.784,32.195,59712,0
2017-01-23,32.189,32.792,31.781,32.07,45980,0
2017-01-24,32.313,32.516,32.058,32.286,86900,0
2017-01-25,32.477,32.778,32.127,32.227,71489,0
2017-01-26,32.207,32.464,32.204,32.293,93738,0
2017-01-27,32.139,32.166,31.828,31.887,37500,0
2017-01-30,31.618,31.618,30.666,30.797,55637,0
2017-01-31,30.849,31.689,30.078,31.5,148794,0
2017-02-01,32.05,32.392,31.421,31.768,76885,0
2017-02-02,31.695,31.854,31.178,31.545,68483,0
2017-02-03,31.952,32.163,31.538,31.933,45858,0
2017-02-06,31.933,31.978,31.446,31.511,19626,0
2017-02-07,31.486,31.729,31.118,31.421,33655,0
2017-02-08,31.183,31.44,30.583,31.375,50362,0
2017-02-09,31.387,31.737,31.322,31.579,32282,0
2017-02-10,31.849,31.869,31.539,31.697,21329,0
2017-02-13,31.96,32.224,31.896,32.106,25017,0
2017-02-14,31.889,32.33,31.876,32.257,22103,0
2017-02-15,32.211,32.416,32.019,32.343,24872,0
2017-02-16,32.29,32.501,32.119,32.45,24840,0
2017-02-17,32.423,32.693,32.126,32.64,46573,0
2017-02-21,32.64,32.857,32.126,32.468,25594,0
2017-02-22,32.653,32.653,32.316,32.54,34116,0
2017-02-23,32.62,32.712,32.31,32.461,32525,0
2017-02-24,32.52,32.52,31.96,32.224,44762,0
2017-02-27,32.35,32.35,31.723,31.856,40086,0
2017-02-28,31.882,31.882,30.939,31.268,72805,0
2017-03-01,31.829,32.211,31.532,32.166,63096,0
2017-03-02,32.106,32.106,31.302,31.322,41056,0
2017-03-03,31.565,31.565,31.085,31.512,38287,0
2017-03-06,31.362,31.375,30.959,31.315,21320,0
2017-03-07,31.17,31.46,31.006,31.124,29074,0
2017-03-08,31.382,31.382,30.814,30.828,42455,0
2017-03-09,30.887,31.117,30.326,30.353,25189,0
2017-03-10,30.452,30.614,30.017,30.452,40698,0
2017-03-13,30.406,30.794,30.406,30.643,25843,0
2017-03-14,30.313,30.946,30.03,30.762,43590,0
2017-03-15,30.999,31.355,30.742,31.045,47761,0
2017-03-16,31.282,31.776,31.058,31.362,63720,0
2017-03-17,31.137,31.612,30.564,31.375,98377,0
2017-03-20,31.196,31.288,30.709,30.841,35232,0
2017-03-21,30.221,30.583,29.331,29.424,66877,0
2017-03-22,29.271,29.944,29.015,29.714,81589,0
2017-03-23,29.701,30.346,29.681,29.879,63218,0
2017-03-24,29.984,30.096,29.246,29.43,70391,0
2017-03-27,29.034,29.271,28.382,29.213,43891,0
2017-03-28,29.785,31.69,28.969,31.433,111654,0
2017-03-29,31.421,31.421,30.893,31.038,26995,0
2017-03-30,31.127,32.217,31.127,31.941,42158,0
2017-03-31,31.799,31.928,31.098,31.196,68267,0
2017-04-03,31.689,31.729,30.524,31.065,45490,0
2017-04-04,31.038,31.157,30.867,31.13,38679,0
2017-04-05,31.368,31.625,30.531,30.656,52469,0
2017-04-06,30.564,30.788,30.386,30.472,40893,0
2017-04-07,30.306,30.695,29.41,30.61,36979,0
2017-04-10,30.709,31.078,30.096,30.445,24698,0
2017-04-11,30.116,31.124,30.064,31.085,27099,0
2017-04-12,30.952,31.018,30.339,30.768,33904,0
2017-04-13,30.537,30.603,30.373,30.472,49769,0
2017-04-17,30.465,31.105,30.458,31.091,36583,0
2017-04-18,31.018,31.288,30.695,31.223,23020,0
2017-04-19,31.322,31.664,31.088,31.223,72153,0
2017-04-20,31.362,32.192,31.18,32.173,33857,0
2017-04-21,31.954,32.587,31.954,32.416,39147,0
2017-04-24,33.341,34.202,32.298,33.104,46461,0
2017-04-25,34.429,35.378,34.389,34.449,72449,0
2017-04-26,34.082,34.983,32.65,34.389,73251,0
2017-04-27,34.429,34.814,33.311,33.49,50541,0
2017-04-28,33.401,33.451,32.461,32.501,46518,0
2017-05-01,32.66,32.996,32.313,32.6,46030,0
2017-05-02,33.84,33.84,32.443,32.7,30731,0
2017-05-03,32.443,32.738,32.333,32.62,40472,0
2017-05-04,32.917,33.034,32.353,32.433,39331,0
2017-05-05,32.54,32.767,31.928,32.383,48107,0
2017-05-08,32.383,32.383,32.155,32.303,31242,0
2017-05-09,32.263,32.551,32.025,32.323,89271,0
2017-05-10,32.233,32.581,32.135,32.293,27812,0
2017-05-11,32.005,32.233,31.539,31.687,28918,0
2017-05-12,31.559,31.649,30.468,31.271,54742,0
2017-05-15,31.489,31.955,31.489,31.917,19640,0
2017-05-16,32.115,32.115,31.221,31.767,16878,0
2017-05-17,31.113,31.467,30.197,30.557,84279,0
2017-05-18,30.487,31.053,30.417,30.626,71597,0
2017-05-19,30.557,31.132,30.12,30.318,47188,0
2017-05-22,30.219,30.894,30.219,30.815,33185,0
2017-05-23,30.636,31.683,30.219,31.311,35477,0
2017-05-24,30.616,31.371,30.616,30.755,29109,0
2017-05-25,31.331,31.331,30.666,30.735,73217,0
2017-05-26,30.765,31.073,30.497,30.884,25711,0
2017-05-30,30.835,30.864,30.12,30.626,26825,0
2017-05-31,30.636,30.845,30.09,30.815,63594,0
2017-06-01,30.864,31.459,30.606,31.42,31619,0
2017-06-02,31.341,32.501,31.341,31.717,41798,0
2017-06-05,31.678,32.105,31.211,31.449,28568,0
2017-06-06,31.231,31.727,30.963,31.033,37981,0
2017-06-07,31.152,31.291,30.765,31.053,83277,0
2017-06-08,31.063,32.035,30.896,31.459,93435,0
2017-06-09,31.717,32.461,31.599,32.283,83091,0
2017-06-12,32.373,32.849,31.683,32.253,39653,0
2017-06-13,32.531,32.531,32.035,32.243,25412,0
2017-06-14,32.145,32.323,31.847,32.243,32266,0
2017-06-15,31.847,32.313,31.847,32.233,22855,0
2017-06-16,31.697,32.641,31.697,32.085,74903,0
2017-06-19,32.343,32.949,31.678,31.797,18219,0
2017-06-20,31.757,31.757,31.261,31.361,22414,0
2017-06-21,31.4,31.4,30.785,30.864,32219,0
2017-06-22,30.904,31.053,30.388,30.953,26509,0
2017-06-23,31.191,32.194,31.142,31.757,136971,0
2017-06-26,31.449,32.253,31.449,32.194,82505,0
2017-06-27,32.243,32.879,31.767,32.581,64068,0
2017-06-28,32.739,33.524,31.304,33.395,63087,0
2017-06-29,33.901,34.248,32.81,34.209,63023,0
2017-06-30,34.347,34.457,33.633,33.831,43983,0
2017-07-03,33.881,34.725,33.802,34.566,20573,0
2017-07-05,34.576,34.576,33.633,34.07,23698,0
2017-07-06,33.752,34.258,33.703,33.99,80484,0
2017-07-07,33.98,34.487,33.804,34.268,31445,0
2017-07-10,33.971,34.377,33.772,34.02,27666,0
2017-07-11,33.961,34.01,33.275,33.821,35746,0
2017-07-12,33.762,34.506,33.762,34.169,27998,0
2017-07-13,34.159,34.268,34.04,34.179,33961,0
2017-07-14,33.831,34.219,33.821,34.169,41273,0
2017-07-17,33.971,34.546,33.941,34.407,41628,0
2017-07-18,34.169,34.735,34.03,34.546,41486,0
2017-07-19,34.536,35.568,34.536,34.725,68871,0
2017-07-20,34.903,35.31,34.72,35.122,33462,0
2017-07-21,35.469,35.469,34.983,35.062,58357,0
2017-07-24,35.062,35.33,34.735,35.012,50602,0
2017-07-25,35.32,35.703,35.241,35.518,42308,0
2017-07-26,35.3,35.528,34.953,35.082,31580,0
2017-07-27,35.142,35.37,34.735,34.903,33405,0
2017-07-28,34.893,35.429,34.735,35.37,38555,0
2017-07-31,35.36,36.014,34.993,35.558,42899,0
2017-08-01,34.983,35.32,34.298,34.943,49720,0
2017-08-02,34.953,35.688,34.149,34.338,43993,0
2017-08-03,34.268,34.268,33.067,33.147,45883,0
2017-08-04,33.46,33.742,33.032,33.067,80606,0
2017-08-07,33.057,33.693,32.998,33.087,35600,0
2017-08-08,32.908,33.595,32.878,32.888,61824,0
2017-08-09,32.878,33.356,32.38,32.529,41778,0
2017-08-10,32.38,32.469,31.882,31.912,53697,0
2017-08-11,32.051,32.21,31.224,31.523,49130,0
2017-08-14,31.682,32.858,31.682,32.838,42611,0
2017-08-15,33.027,33.027,32.131,32.509,54581,0
2017-08-16,32.44,35.783,32.28,32.579,29244,0
2017-08-17,32.37,32.529,31.453,31.513,40871,0
2017-08-18,31.174,31.573,31.005,31.344,51659,0
2017-08-21,31.573,31.951,31.154,31.732,30003,0
2017-08-22,31.971,32.509,31.725,31.981,25222,0
2017-08-23,31.772,32.081,31.633,31.832,19908,0
2017-08-24,31.832,32.011,31.578,31.912,19469,0
2017-08-25,31.902,32.021,31.712,31.812,23969,0
2017-08-28,31.882,31.882,31.38,31.593,17434,0
2017-08-29,31.005,31.762,31.005,31.662,27721,0
2017-08-30,31.653,32.489,31.493,32.38,73800,0
2017-08-31,32.579,32.729,32.258,32.41,32757,0
2017-09-01,32.519,32.599,32.27,32.519,29210,0
2017-09-05,32.549,32.549,31.702,31.762,32444,0
2017-09-06,32.121,32.21,31.483,31.523,26986,0
2017-09-07,31.722,32.37,30.636,31.633,70971,0
2017-09-08,31.971,32.26,31.682,32.171,36498,0
2017-09-11,33.017,33.017,32.37,32.679,52006,0
2017-09-12,33.027,33.376,32.669,33.257,40044,0
2017-09-13,33.376,33.765,33.207,33.715,25191,0
2017-09-14,33.725,33.929,33.227,33.386,22900,0
2017-09-15,33.476,34.064,33.386,34.044,94601,0
2017-09-18,34.074,34.552,33.486,34.512,21890,0
2017-09-19,34.452,35.03,34.452,34.99,27800,0
2017-09-20,35.01,35.451,34.446,35.299,63006,0
2017-09-21,35.269,35.608,34.861,35.558,55363,0
2017-09-22,35.568,36.136,35.209,35.877,54798,0
2017-09-25,35.837,35.867,35.349,35.867,47945,0
2017-09-26,35.867,36.564,35.379,36.365,88604,0
2017-09-27,36.624,38.158,36.036,37.969,109612,0
2017-09-28,37.889,38.208,37.446,38.138,41224,0
2017-09-29,38.059,38.258,36.086,37.889,50611,0
2017-10-02,37.869,38.298,37.551,38.128,44969,0
2017-10-03,38.228,38.228,37.67,37.999,37820,0
2017-10-04,37.969,37.969,37.172,37.311,28041,0
2017-10-05,37.411,38.218,37.062,38.158,159240,0
2017-10-06,38.148,38.148,37.715,38.029,47832,0
2017-10-09,38.198,38.198,37.67,37.77,27867,0
2017-10-10,38.089,38.099,37.7,38.099,43230,0
2017-10-11,37.859,38.079,37.7,37.81,55352,0
2017-10-12,37.859,37.859,37.351,37.431,34750,0
2017-10-13,37.101,37.725,37.087,37.182,42835,0
2017-10-16,37.192,37.59,37.192,37.401,24218,0
2017-10-17,37.476,37.84,37.052,37.222,22254,0
2017-10-18,37.351,37.949,37.351,37.72,41750,0
2017-10-19,37.461,37.979,37.272,37.869,31836,0
2017-10-20,37.979,38.786,37.869,38.218,81367,0
2017-10-23,38.228,38.372,37.461,37.561,19846,0
2017-10-24,37.571,38.168,37.41,37.72,29303,0
2017-10-25,37.869,38.009,37.381,37.869,27504,0
2017-10-26,37.959,38.477,37.959,38.138,15271,0
2017-10-27,37.939,38.736,37.939,38.607,37195,0
2017-10-30,38.238,38.422,36.744,37.072,22949,0
2017-10-31,37.122,37.122,35.608,35.847,65085,0
2017-11-01,36.066,36.066,34.935,35.13,31277,0
2017-11-02,35.12,37.117,35.08,36.295,31719,0
2017-11-03,36.245,36.245,35.717,35.897,34466,0
2017-11-06,35.897,36.056,35.538,35.847,23848,0
2017-11-07,35.747,35.747,34.721,34.871,45556,0
2017-11-08,34.821,35.299,34.741,35.02,50886,0
2017-11-09,34.84,34.99,34.1,34.64,24065,0
2017-11-10,34.66,35.18,34.47,34.48,24622,0
