Date,Open,High,Low,Close,Volume,OpenInt
2005-10-03,55.034,57.325,52.741,55.492,165052,0
2005-10-04,56.179,58.472,54.574,55.492,78694,0
2005-10-05,56.179,56.179,54.345,54.345,16943,0
2005-10-06,55.261,55.261,53.657,54.619,2206,0
2005-10-07,55.034,55.034,51.821,53.886,3564,0
2005-10-10,54.345,54.345,52.741,53.383,26856,0
2005-10-11,52.281,52.741,49.3,51.685,83241,0
2005-10-12,51.595,51.821,51.135,51.135,7349,0
2005-10-13,52.281,52.281,51.181,51.777,4036,0
2005-10-14,52.281,52.281,50.906,51.135,3335,0
2005-10-17,51.821,52.281,51.364,52.281,3187,0
2005-10-18,52.787,52.787,51.821,52.327,6277,0
2005-10-19,51.595,52.419,51.135,52.281,3499,0
2005-10-20,52.281,52.741,51.821,52.281,8319,0
2005-10-21,52.281,52.281,51.411,51.821,6451,0
2005-10-24,53.198,53.243,51.595,52.281,9138,0
2005-10-25,51.821,52.509,51.821,51.821,3159,0
2005-10-26,51.821,52.281,51.364,51.821,6521,0
2005-10-27,51.821,52.19,51.595,51.595,2718,0
2005-10-28,51.962,51.962,50.033,50.217,12995,0
2005-10-31,50.447,51.364,49.713,51.273,14863,0
2005-11-01,51.225,51.319,50.675,51.319,1558,0
2005-11-02,50.906,51.225,50.722,50.906,4257,0
2005-11-03,50.906,51.135,50.814,50.906,1332,0
2005-11-04,50.906,52.281,50.906,51.319,13108,0
2005-11-07,51.135,51.364,50.906,51.364,1334,0
2005-11-08,51.364,51.364,51.043,51.364,11591,0
2005-11-09,51.595,51.595,51.319,51.364,2274,0
2005-11-10,50.906,51.273,50.906,51.043,9943,0
2005-11-11,51.135,51.364,50.998,51.181,3989,0
2005-11-14,51.364,52.509,51.364,52.509,26556,0
2005-11-15,52.741,52.877,51.917,52.281,11354,0
2005-11-16,52.281,53.338,51.917,53.198,40648,0
2005-11-17,53.428,56.958,52.832,56.179,59505,0
2005-11-18,55.72,55.95,55.034,55.72,15003,0
2005-11-21,57.325,58.699,54.94,58.382,112628,0
2005-11-22,57.739,57.739,55.537,55.95,16412,0
2005-11-23,56.867,58.932,56.271,57.648,23401,0
2005-11-25,59.849,59.849,56.958,56.958,3358,0
2005-11-28,57.28,57.325,55.72,56.179,217171,0
2005-11-29,56.408,57.325,55.95,57.097,12938,0
2005-11-30,56.638,57.325,56.179,56.867,4521,0
2005-12-01,57.28,57.325,57.234,57.325,4608,0
2005-12-02,56.867,59.618,56.638,59.618,38704,0
2005-12-05,58.382,59.113,56.867,56.958,11335,0
2005-12-06,56.958,58.472,52.557,56.638,23542,0
2005-12-07,57.097,57.097,56.638,56.823,6104,0
2005-12-08,57.097,57.097,56.867,56.867,4277,0
2005-12-09,56.867,56.867,56.408,56.867,1121,0
2005-12-12,56.867,57.097,56.227,56.638,15401,0
2005-12-13,57.051,59.342,56.271,59.16,156278,0
2005-12-14,58.472,58.472,55.674,57.005,42737,0
2005-12-15,57.556,57.556,55.261,55.95,19317,0
2005-12-16,55.95,59.16,55.63,59.16,674839,0
2005-12-19,58.382,58.472,56.685,56.728,123223,0
2005-12-20,56.867,56.867,55.261,55.95,53963,0
2005-12-21,55.63,57.097,53.657,54.3,49627,0
2005-12-22,54.894,56.502,53.383,55.124,59654,0
2005-12-23,55.4,55.4,54.161,54.666,20687,0
2005-12-27,54.666,55.215,54.207,54.759,23786,0
2005-12-28,54.759,55.261,54.483,54.803,26409,0
2005-12-29,55.034,56.363,55.034,55.767,17490,0
2005-12-30,55.356,56.958,55.034,56.728,32511,0
2006-01-03,57.648,57.876,54.574,56.454,68898,0
2006-01-04,55.996,57.28,55.034,56.685,13932,0
2006-01-05,56.227,56.867,55.078,55.858,17199,0
2006-01-06,57.28,57.28,55.492,56.317,26565,0
2006-01-09,56.179,56.271,55.034,55.537,9867,0
2006-01-10,55.124,56.317,55.078,55.582,15787,0
2006-01-11,55.078,55.446,54.574,55.356,32330,0
2006-01-12,55.492,56.179,54.574,55.356,14648,0
2006-01-13,55.72,55.72,54.574,55.078,11063,0
2006-01-17,54.574,55.582,54.574,55.124,10861,0
2006-01-18,54.483,56.363,54.483,55.4,6397,0
2006-01-19,55.72,56.823,55.034,55.996,8116,0
2006-01-20,56.728,56.728,54.483,55.356,16488,0
2006-01-23,55.767,57.234,54.85,56.823,7717,0
2006-01-24,57.097,57.648,56.317,57.51,19629,0
2006-01-25,57.83,57.83,56.317,57.188,12856,0
2006-01-26,57.325,57.556,56.638,57.325,31703,0
2006-01-27,57.739,57.786,56.913,57.463,14572,0
2006-01-30,57.739,57.786,55.078,56.502,25722,0
2006-01-31,57.28,57.325,55.261,56.728,19454,0
2006-02-01,56.271,57.051,55.582,55.814,6875,0
2006-02-02,55.537,56.775,54.574,56.089,24900,0
2006-02-03,55.537,56.775,54.85,55.309,12696,0
2006-02-06,55.034,56.363,54.619,55.309,12740,0
2006-02-07,55.078,55.72,54.574,55.034,8502,0
2006-02-08,55.4,56.454,54.713,55.446,171223,0
2006-02-09,55.582,55.904,54.666,55.124,8819,0
2006-02-10,54.803,55.4,54.574,55.309,14757,0
2006-02-13,54.894,55.215,53.749,54.345,11501,0
2006-02-14,54.85,55.95,52.787,55.034,18805,0
2006-02-15,55.446,55.72,53.933,55.309,11209,0
2006-02-16,55.858,56.638,53.979,55.858,6491,0
2006-02-17,56.089,56.089,54.116,54.574,7958,0
2006-02-21,54.437,55.582,54.3,54.574,7866,0
2006-02-22,55.172,56.179,54.53,54.574,18315,0
2006-02-23,54.94,55.95,53.886,54.713,54175,0
2006-02-24,54.574,55.72,53.886,55.446,11410,0
2006-02-27,55.172,55.95,54.53,55.261,10563,0
2006-02-28,54.713,55.492,54.483,54.666,10188,0
2006-03-01,54.803,55.814,54.574,55.814,28551,0
2006-03-02,55.215,55.814,54.803,55.215,14034,0
2006-03-03,54.894,55.492,54.345,54.574,18313,0
2006-03-06,54.574,54.574,53.428,53.886,31743,0
2006-03-07,53.702,53.702,52.741,53.565,38944,0
2006-03-08,54.3,55.492,53.016,55.124,24927,0
2006-03-09,55.261,55.309,50.447,50.998,68797,0
2006-03-10,50.906,54.069,49.349,53.657,67913,0
2006-03-13,53.657,55.215,51.595,52.648,139464,0
2006-03-14,52.97,54.345,51.64,54.345,16972,0
2006-03-15,54.619,54.619,53.016,53.702,16217,0
2006-03-16,54.116,54.116,53.198,53.886,14543,0
2006-03-17,54.161,54.85,53.198,54.574,169377,0
2006-03-20,54.437,55.034,53.519,54.94,38433,0
2006-03-21,54.759,55.034,52.97,53.016,25271,0
2006-03-22,53.475,53.749,52.19,52.648,18277,0
2006-03-23,52.509,53.153,51.364,51.821,10807,0
2006-03-24,52.19,52.877,51.821,52.693,15950,0
2006-03-27,52.557,52.924,51.821,52.465,4045,0
2006-03-28,52.373,53.06,51.777,52.051,5538,0
2006-03-29,52.648,54.94,51.777,54.574,17808,0
2006-03-30,54.483,54.483,52.419,53.612,6332,0
2006-03-31,53.795,54.023,52.327,53.657,12047,0
2006-04-03,53.657,54.574,50.491,51.364,14500,0
2006-04-04,51.548,53.519,51.181,52.19,11008,0
2006-04-05,52.051,53.29,52.051,52.234,8208,0
2006-04-06,52.098,52.741,50.447,51.595,22725,0
2006-04-07,51.821,52.97,49.851,50.127,22527,0
2006-04-10,50.033,51.685,49.623,50.447,8399,0
2006-04-11,50.86,51.273,47.696,48.978,14741,0
2006-04-12,48.841,49.666,48.017,48.75,18309,0
2006-04-13,48.889,50.263,48.155,49.21,11766,0
2006-04-17,49.071,50.403,47.97,49.3,19955,0
2006-04-18,49.529,53.428,49.117,52.509,25146,0
2006-04-19,52.419,54.116,50.447,51.364,30058,0
2006-04-20,51.225,51.868,49.483,49.666,14209,0
2006-04-21,50.403,50.403,47.282,47.558,52720,0
2006-04-24,47.328,47.373,45.587,46.547,47947,0
2006-04-25,46.778,49.713,46.778,48.841,34621,0
2006-04-26,48.978,50.632,47.923,48.245,24258,0
2006-04-27,47.923,51.868,47.923,50.632,47171,0
2006-04-28,50.355,52.97,48.933,52.557,253806,0
2006-05-01,52.465,53.428,48.383,48.614,36224,0
2006-05-02,48.567,49.713,47.696,48.155,233232,0
2006-05-03,48.519,49.759,47.788,48.841,35875,0
2006-05-04,48.705,50.675,48.475,49.529,38258,0
2006-05-05,49.577,51.364,49.529,49.942,43946,0
2006-05-08,49.759,50.814,48.841,49.3,122466,0
2006-05-09,49.117,49.529,48.75,48.889,7673,0
2006-05-10,48.75,49.349,48.017,48.431,14827,0
2006-05-11,48.292,49.026,46.366,46.917,51269,0
2006-05-12,46.87,48.338,45.539,46.917,26165,0
2006-05-15,46.686,47.923,45.813,46.273,19497,0
2006-05-16,46.595,48.519,45.861,46.411,94112,0
2006-05-17,45.861,47.099,45.174,45.813,32362,0
2006-05-18,45.861,46.321,45.45,45.494,34843,0
2006-05-19,45.402,48.978,43.89,46.778,67379,0
2006-05-22,46.778,47.007,43.568,45.45,77050,0
2006-05-23,45.861,45.861,43.705,43.795,66290,0
2006-05-24,43.568,45.356,43.428,44.026,53779,0
2006-05-25,44.715,46.503,44.715,45.909,43146,0
2006-05-26,46.457,46.963,45.952,46.778,55340,0
2006-05-30,46.321,48.933,45.861,48.431,129815,0
2006-05-31,49.026,51.09,48.614,49.988,197457,0
2006-06-01,50.403,50.403,48.614,49.071,79474,0
2006-06-02,49.438,49.438,47.833,48.155,66098,0
2006-06-05,47.97,48.475,45.264,45.678,59920,0
2006-06-06,45.813,47.512,45.63,47.282,39390,0
2006-06-07,47.512,48.614,45.952,46.595,33531,0
2006-06-08,46.045,48.292,45.861,47.282,55349,0
2006-06-09,47.696,48.658,46.503,46.503,41785,0
2006-06-12,46.366,47.421,45.587,46.137,43099,0
2006-06-13,45.861,47.373,45.311,45.63,47792,0
2006-06-14,45.861,46.686,45.45,46.411,24564,0
2006-06-15,46.963,48.614,45.909,48.017,24224,0
2006-06-16,47.788,47.788,46.366,46.778,231806,0
2006-06-19,46.547,46.917,45.22,45.402,53929,0
2006-06-20,45.22,46.547,44.945,44.989,28137,0
2006-06-21,44.945,45.861,44.899,45.539,17085,0
2006-06-22,45.587,46.273,45.128,45.678,207508,0
2006-06-23,45.63,45.813,44.989,45.174,79345,0
2006-06-26,45.63,45.724,45.128,45.587,24534,0
2006-06-27,45.813,45.952,44.899,45.402,465574,0
2006-06-28,45.539,46.045,45.22,45.587,106672,0
2006-06-29,45.63,46.457,45.356,45.813,125033,0
2006-06-30,46.321,47.466,45.63,47.421,258516,0
2006-07-03,47.007,48.063,46.595,47.741,21097,0
2006-07-05,47.054,48.383,47.054,48.063,44849,0
2006-07-06,48.155,48.383,47.282,48.155,33391,0
2006-07-07,47.833,48.383,47.007,47.192,52307,0
2006-07-10,47.558,48.705,47.328,48.063,21399,0
2006-07-11,47.648,48.658,47.604,48.338,31958,0
2006-07-12,48.155,48.614,47.466,47.558,21078,0
2006-07-13,47.466,48.155,45.63,46.09,26862,0
2006-07-14,45.909,47.923,45.724,46.64,23082,0
2006-07-17,46.823,47.512,46.045,46.686,17814,0
2006-07-18,47.145,48.155,46.547,47.282,19033,0
2006-07-19,47.421,49.071,46.917,48.614,121906,0
2006-07-20,48.841,49.071,47.145,47.558,28306,0
2006-07-21,47.604,47.604,46.045,47.007,36988,0
2006-07-24,47.512,49.21,47.512,49.071,26807,0
2006-07-25,46.963,48.383,42.651,47.879,65033,0
2006-07-26,45.63,46.87,45.035,45.311,55662,0
2006-07-27,45.63,47.879,45.63,45.996,162355,0
2006-07-28,46.457,48.155,46.457,47.696,31347,0
2006-07-31,47.466,48.245,46.778,47.788,45387,0
2006-08-01,47.373,48.155,46.045,46.595,38760,0
2006-08-02,47.007,47.054,46.411,46.547,18557,0
2006-08-03,46.228,47.236,46.137,46.778,70654,0
2006-08-04,47.373,48.155,45.861,46.64,32378,0
2006-08-07,46.457,47.007,45.63,46.457,53131,0
2006-08-08,46.778,47.145,45.174,45.45,81325,0
2006-08-09,46.137,47.007,44.438,44.577,208110,0
2006-08-10,44.577,45.909,42.651,45.494,33546,0
2006-08-11,45.22,45.63,44.945,45.264,132375,0
2006-08-14,45.402,46.87,45.356,45.539,26521,0
2006-08-15,44.945,46.273,44.715,45.952,37344,0
2006-08-16,46.228,46.228,45.035,45.769,31297,0
2006-08-17,45.539,45.909,44.945,45.861,25651,0
2006-08-18,46.137,46.137,45.174,45.813,30564,0
2006-08-21,45.539,45.63,44.715,44.852,28870,0
2006-08-22,44.715,45.311,44.484,44.715,42295,0
2006-08-23,44.899,45.539,43.292,44.255,34922,0
2006-08-24,44.255,44.945,43.568,44.484,33583,0
2006-08-25,44.301,44.715,44.164,44.577,13909,0
2006-08-28,44.762,45.402,44.484,45.311,16671,0
2006-08-29,45.402,46.09,44.715,46.045,21559,0
2006-08-30,46.09,46.09,45.587,45.678,21029,0
2006-08-31,45.861,45.996,45.63,45.678,33488,0
2006-09-01,45.861,45.952,45.402,45.678,9300,0
2006-09-05,45.861,46.09,45.494,45.63,40047,0
2006-09-06,45.264,45.63,44.255,44.484,18314,0
2006-09-07,44.438,45.128,43.613,43.754,272976,0
2006-09-08,43.979,44.715,43.754,43.754,21973,0
2006-09-11,43.568,44.67,43.568,44.255,10974,0
2006-09-12,44.395,45.174,44.301,44.715,19320,0
2006-09-13,44.715,45.587,44.621,45.494,18069,0
2006-09-14,45.264,45.861,45.035,45.587,25837,0
2006-09-15,46.045,46.09,45.311,45.539,73567,0
2006-09-18,45.264,45.813,44.762,45.402,17391,0
2006-09-19,45.587,45.769,44.395,44.805,27315,0
2006-09-20,45.22,45.587,44.67,44.945,19924,0
2006-09-21,45.22,45.45,43.613,44.209,21833,0
2006-09-22,43.979,44.073,42.742,43.292,18406,0
2006-09-25,43.524,44.945,43.524,44.532,19591,0
2006-09-26,44.67,45.402,44.348,45.311,15765,0
2006-09-27,45.035,45.45,44.484,45.402,10154,0
2006-09-28,45.402,45.813,44.989,45.587,19342,0
2006-09-29,45.45,45.63,44.255,44.395,18671,0
2006-10-02,44.255,44.301,43.109,43.156,13677,0
2006-10-03,43.201,44.484,43.109,43.428,22984,0
2006-10-04,43.338,45.45,43.338,45.311,14817,0
2006-10-05,45.311,45.63,44.945,45.63,52025,0
2006-10-06,45.402,45.402,44.209,44.762,23040,0
2006-10-09,44.577,44.899,44.073,44.852,13425,0
2006-10-10,44.945,45.22,44.118,44.301,16324,0
2006-10-11,44.301,44.484,43.568,43.795,14253,0
2006-10-12,44.118,44.945,43.524,44.805,29491,0
2006-10-13,44.899,45.587,44.67,45.45,35802,0
2006-10-16,45.63,45.909,44.989,45.861,51266,0
2006-10-17,45.494,45.494,44.945,45.264,20501,0
2006-10-18,45.63,45.861,45.22,45.402,27846,0
2006-10-19,45.174,45.63,44.899,45.402,29136,0
2006-10-20,45.402,45.587,44.715,44.762,17860,0
2006-10-23,44.532,44.899,43.568,43.89,19988,0
2006-10-24,43.613,44.348,43.292,44.301,10770,0
2006-10-25,43.795,44.762,43.66,44.715,7986,0
2006-10-26,44.762,45.035,43.936,44.989,36552,0
2006-10-27,44.715,44.945,43.613,43.842,24574,0
2006-10-30,43.66,44.989,43.66,44.805,63301,0
2006-10-31,44.899,44.945,43.795,44.026,44817,0
2006-11-01,44.255,44.715,42.284,42.696,204989,0
2006-11-02,42.419,43.245,42.192,42.376,21432,0
2006-11-03,42.606,42.926,42.419,42.742,14717,0
2006-11-06,42.742,42.742,39.441,42.468,278841,0
2006-11-07,42.052,42.651,41.963,42.468,73098,0
2006-11-08,42.237,42.696,41.916,42.651,60456,0
2006-11-09,42.651,42.881,41.963,42.33,24353,0
2006-11-10,42.468,42.651,42.052,42.651,31121,0
2006-11-13,42.651,42.696,42.513,42.606,109011,0
2006-11-14,42.696,42.696,42.284,42.651,55526,0
2006-11-15,42.651,42.834,42.513,42.834,130904,0
2006-11-16,43.018,44.532,42.419,44.395,66151,0
2006-11-17,44.395,44.395,43.936,44.395,27351,0
2006-11-20,44.255,44.805,43.89,44.762,44479,0
2006-11-21,44.852,44.852,44.484,44.715,23135,0
2006-11-22,44.899,45.128,44.715,44.715,41263,0
2006-11-24,44.484,44.762,44.348,44.715,6238,0
2006-11-27,44.715,44.805,43.66,43.795,63907,0
2006-11-28,43.842,44.348,43.385,43.754,49704,0
2006-11-29,43.795,44.301,43.754,44.026,37987,0
2006-11-30,44.026,44.026,43.524,43.705,76130,0
2006-12-01,43.613,44.073,42.192,42.834,28157,0
2006-12-04,42.834,43.842,42.56,43.338,39670,0
2006-12-05,43.338,43.754,43.063,43.245,35811,0
2006-12-06,43.018,43.568,42.651,43.109,32357,0
2006-12-07,43.063,43.795,42.971,43.018,71072,0
2006-12-08,43.063,43.524,42.513,42.926,20150,0
2006-12-11,42.881,44.026,42.881,44.026,319563,0
2006-12-12,44.026,44.026,43.156,43.568,25690,0
2006-12-13,43.89,43.979,43.063,43.292,93180,0
2006-12-14,43.478,44.438,42.881,43.705,52414,0
2006-12-15,43.842,44.255,43.385,43.613,91061,0
2006-12-18,43.936,44.026,43.063,43.156,60932,0
2006-12-19,42.881,43.568,42.881,43.292,38007,0
2006-12-20,43.201,43.754,43.201,43.428,26531,0
2006-12-21,43.568,43.613,43.109,43.478,32658,0
2006-12-22,43.568,43.568,43.338,43.428,15398,0
2006-12-26,43.338,44.026,43.245,43.795,21594,0
2006-12-27,44.026,44.073,43.568,44.073,67516,0
2006-12-28,44.026,44.395,43.842,44.118,99032,0
2006-12-29,43.936,44.301,43.063,43.385,36331,0
2007-01-03,43.795,44.484,43.109,43.201,48325,0
2007-01-04,42.971,43.385,42.971,43.109,26434,0
2007-01-05,42.971,43.292,41.871,41.963,61994,0
2007-01-08,41.871,42.237,41.184,41.78,64722,0
2007-01-09,41.871,42.606,41.871,42.33,39292,0
2007-01-10,42.011,42.606,41.552,41.963,65987,0
2007-01-11,41.963,43.109,41.78,42.926,39245,0
2007-01-12,42.834,42.881,42.33,42.468,32804,0
2007-01-16,42.651,42.651,41.458,41.733,41829,0
2007-01-17,41.552,41.871,41.275,41.412,32411,0
2007-01-18,41.275,41.78,40.541,40.77,42289,0
2007-01-19,40.633,40.818,40.356,40.541,79259,0
2007-01-22,40.541,40.541,39.532,39.897,47914,0
2007-01-23,39.945,40.402,39.897,40.402,225991,0
2007-01-24,40.402,41.275,40.22,41.228,17457,0
2007-01-25,41.184,41.275,39.67,39.992,42107,0
2007-01-26,40.129,40.861,39.577,40.77,24076,0
2007-01-29,40.22,41.275,40.081,40.908,16980,0
2007-01-30,41.045,41.689,40.402,41.689,11082,0
2007-01-31,41.689,41.689,40.356,40.633,22058,0
2007-02-01,40.908,41.916,40.908,41.689,23308,0
2007-02-02,41.916,42.1,41.504,41.595,15665,0
2007-02-05,41.641,41.871,40.633,40.953,29482,0
2007-02-06,41.137,42.192,40.77,41.366,24604,0
2007-02-07,41.504,41.595,40.908,41.275,26350,0
2007-02-08,41.275,41.275,40.818,41.045,10068,0
2007-02-09,41,41.137,39.992,40.129,79960,0
2007-02-12,40.356,40.541,39.624,39.76,48494,0
2007-02-13,39.945,40.129,38.845,38.936,84403,0
2007-02-14,39.211,39.854,38.982,38.982,232966,0
2007-02-15,39.119,39.119,37.927,38.11,56913,0
2007-02-16,38.11,39.119,37.882,38.798,133063,0
2007-02-20,38.845,39.532,38.523,39.258,339809,0
2007-02-21,39.166,39.808,38.982,39.76,98452,0
2007-02-22,39.717,39.808,39.166,39.67,60496,0
2007-02-23,39.67,39.67,39.119,39.166,31150,0
2007-02-26,39.394,39.485,39.027,39.348,69081,0
2007-02-27,39.211,39.532,38.434,38.434,155232,0
2007-02-28,38.571,39.027,38.295,39.027,64509,0
2007-03-01,39.027,39.624,38.523,39.303,74113,0
2007-03-02,39.027,39.441,38.295,38.477,77763,0
2007-03-05,38.249,38.936,38.11,38.477,50764,0
2007-03-06,38.982,39.624,38.845,39.394,121559,0
2007-03-07,39.303,39.624,38.982,39.258,44956,0
2007-03-08,40.129,40.541,39.624,39.945,102612,0
2007-03-09,40.356,40.356,39.717,39.897,49419,0
2007-03-12,39.717,40.541,39.67,39.992,37850,0
2007-03-13,39.76,40.22,38.571,38.982,80397,0
2007-03-14,39.074,39.717,38.295,38.982,71991,0
2007-03-15,39.027,40.129,38.752,39.808,32642,0
2007-03-16,39.717,40.356,39.074,39.485,98227,0
2007-03-19,39.808,41.137,39.67,39.808,35209,0
2007-03-20,39.67,40.77,39.67,40.356,30714,0
2007-03-21,40.356,41.184,40.129,41.184,26934,0
2007-03-22,41.184,41.275,40.633,40.77,23591,0
2007-03-23,40.678,41,40.268,40.496,17397,0
2007-03-26,40.402,41.184,40.129,41.092,24794,0
2007-03-27,40.861,40.861,39.808,39.992,15292,0
2007-03-28,39.808,40.129,39.532,39.624,13356,0
2007-03-29,39.945,40.129,39.119,39.394,36321,0
2007-03-30,39.441,39.76,38.571,39.67,128120,0
2007-04-02,39.854,40.129,39.348,40.037,32001,0
2007-04-03,40.129,41.137,39.897,41,64791,0
2007-04-04,40.818,40.861,39.166,39.67,45623,0
2007-04-05,39.532,39.624,39.119,39.211,34712,0
2007-04-09,39.166,39.211,38.477,38.613,57893,0
2007-04-10,38.613,38.798,38.613,38.708,17920,0
2007-04-11,38.66,38.845,37.741,38.065,65822,0
2007-04-12,37.882,38.34,37.882,38.065,41239,0
2007-04-13,38.065,38.571,37.974,38.34,115534,0
2007-04-16,38.477,39.485,38.477,39.441,166770,0
2007-04-17,39.532,39.717,38.982,39.67,74077,0
2007-04-18,39.441,39.577,38.477,38.571,36025,0
2007-04-19,38.295,38.384,37.331,37.741,61715,0
2007-04-20,38.523,40.129,38.11,40.129,96548,0
2007-04-23,40.037,41.228,40.037,41,73713,0
2007-04-24,41.275,41.275,40.268,40.633,55185,0
2007-04-25,41,41.045,40.268,40.402,73612,0
2007-04-26,40.313,40.818,40.174,40.402,28210,0
2007-04-27,40.22,40.818,40.22,40.725,18982,0
2007-04-30,40.725,41.275,39.532,40.174,83295,0
2007-05-01,40.129,41.228,40.129,41.137,52118,0
2007-05-02,41.092,41.916,40.725,41.826,58619,0
2007-05-03,41.733,42.052,41.045,41.137,86867,0
2007-05-04,41.321,41.733,41.184,41.733,47470,0
2007-05-07,41.595,42.146,41.595,42.011,22834,0
2007-05-08,41.871,42.192,41.045,41.826,59449,0
2007-05-09,41.458,43.524,41.412,43.338,36808,0
2007-05-10,42.926,42.926,41.275,41.504,55802,0
2007-05-11,41.504,42.468,41.504,42.284,22980,0
2007-05-14,42.192,42.376,41.275,41.641,40517,0
2007-05-15,41.504,41.871,41.228,41.275,59988,0
2007-05-16,41.504,41.504,41.137,41.458,34530,0
2007-05-17,41.275,41.412,40.081,40.45,25532,0
2007-05-18,40.633,40.633,39.897,40.402,24853,0
2007-05-21,40.45,41.092,39.992,40.496,19053,0
2007-05-22,40.356,41.228,40.313,40.725,41648,0
2007-05-23,40.725,41.184,40.496,40.586,67563,0
2007-05-24,40.45,40.818,39.717,40.174,39790,0
2007-05-25,40.268,40.541,39.67,40.174,28265,0
2007-05-29,39.992,40.541,39.67,40.129,18909,0
2007-05-30,39.717,40.313,39.532,40.268,26749,0
2007-05-31,40.356,40.356,39.027,40.174,101051,0
2007-06-01,40.313,41.228,39.945,41.045,101389,0
2007-06-04,40.818,41.045,40.356,40.861,35724,0
2007-06-05,40.725,41.045,40.129,40.356,33689,0
2007-06-06,40.174,40.861,40.129,40.818,29658,0
2007-06-07,40.496,41.412,40.313,40.402,25928,0
2007-06-08,40.22,40.586,40.129,40.356,45051,0
2007-06-11,40.402,40.725,39.577,40.356,26327,0
2007-06-12,40.037,40.496,39.441,39.624,33836,0
2007-06-13,39.808,40.129,39.624,39.854,48935,0
2007-06-14,39.945,40.129,39.808,39.897,15249,0
2007-06-15,40.313,40.356,39.532,39.854,78156,0
2007-06-18,39.897,40.129,39.577,39.67,14075,0
2007-06-19,39.441,39.854,39.211,39.808,24960,0
2007-06-20,39.945,40.129,39.348,39.624,22340,0
2007-06-21,39.348,41.228,39.074,39.441,29825,0
2007-06-22,39.303,39.897,38.798,39.119,129210,0
2007-06-25,39.074,40.174,38.11,38.936,36446,0
2007-06-26,39.074,40.174,39.074,39.808,43548,0
2007-06-27,39.348,40.586,38.752,40.541,21051,0
2007-06-28,40.633,40.633,39.348,39.67,42729,0
2007-06-29,39.717,39.854,38.571,38.845,28618,0
2007-07-02,39.119,39.624,38.752,39.485,27271,0
2007-07-03,39.624,39.624,38.845,39.624,24499,0
2007-07-05,39.577,39.577,38.613,39.211,20553,0
2007-07-06,39.074,39.303,38.982,39.027,32701,0
2007-07-09,38.982,39.211,38.845,38.982,41937,0
2007-07-10,38.798,38.982,37.467,37.467,57867,0
2007-07-11,37.605,37.836,37.24,37.331,40343,0
2007-07-12,37.653,37.974,37.102,37.605,48987,0
2007-07-13,37.377,37.741,36.827,36.918,24306,0
2007-07-16,36.963,37.331,36.688,36.918,29188,0
2007-07-17,36.918,37.01,36.641,36.641,28907,0
2007-07-18,36.599,36.918,35.038,35.085,55329,0
2007-07-19,35.404,36.55,35.085,35.173,46109,0
2007-07-20,35.085,35.634,33.113,35.359,99336,0
2007-07-23,35.45,35.726,35.314,35.359,26532,0
2007-07-24,35.314,35.496,33.845,34.442,60798,0
2007-07-25,34.211,35.085,30.361,33.203,99221,0
2007-07-26,32.469,33.02,31.277,31.736,74420,0
2007-07-27,31.69,31.829,30.818,31.417,94760,0
2007-07-30,31.553,31.553,30.177,30.772,54558,0
2007-07-31,31.048,31.14,29.809,29.993,39483,0
2007-08-01,29.857,30.223,28.343,28.708,59498,0
2007-08-02,28.752,29.351,27.654,27.836,51584,0
2007-08-03,27.975,29.626,27.654,28.433,108973,0
2007-08-06,28.479,28.526,25.819,26.323,125154,0
2007-08-07,26.235,28.526,23.206,26.416,153878,0
2007-08-08,26.691,28.892,24.764,27.057,173707,0
2007-08-09,27.517,27.975,26.461,26.83,214296,0
2007-08-10,26.919,29.809,26.003,28.069,108902,0
2007-08-13,28.57,29.763,27.194,28.158,92948,0
2007-08-14,28.111,28.249,27.012,27.426,81007,0
2007-08-15,27.517,28.985,26.736,26.783,91754,0
2007-08-16,26.736,29.718,26.37,29.58,106476,0
2007-08-17,30.772,32.608,29.857,32.102,79008,0
2007-08-20,32.195,32.79,31.093,32.561,35274,0
2007-08-21,32.331,33.432,31.964,33.296,32081,0
2007-08-22,33.432,34.763,33.064,33.754,86425,0
2007-08-23,33.983,33.983,31.919,32.102,76600,0
2007-08-24,32.058,32.425,31.644,32.102,50035,0
2007-08-27,32.058,32.058,31.417,31.599,21281,0
2007-08-28,31.321,31.644,30.361,30.588,27969,0
2007-08-29,30.682,31.417,30.268,31.277,20090,0
2007-08-30,30.912,31.232,30.496,30.772,15503,0
2007-08-31,31.14,31.599,30.452,30.864,24860,0
2007-09-04,30.682,31.277,30.361,31.093,15553,0
2007-09-05,30.818,31.277,30.268,30.406,31327,0
2007-09-06,30.452,31.14,29.901,30.496,15955,0
2007-09-07,30.588,30.588,29.214,29.487,21927,0
2007-09-10,29.626,30.313,29.534,29.901,19029,0
2007-09-11,30.177,31.277,30.131,31.14,31117,0
2007-09-12,31.093,31.78,30.637,31.002,10118,0
2007-09-13,31.232,31.277,29.809,30.864,17713,0
2007-09-14,30.912,30.955,29.487,30.955,10736,0
2007-09-17,30.912,31.002,30.452,30.864,93785,0
2007-09-18,30.955,32.102,30.772,31.964,28452,0
2007-09-19,32.012,32.974,31.919,32.425,78267,0
2007-09-20,32.286,32.331,31.599,31.919,20300,0
2007-09-21,32.102,32.102,31.417,31.644,64954,0
2007-09-24,31.553,31.829,30.177,30.406,17746,0
2007-09-25,30.131,31.321,29.901,31.048,16755,0
2007-09-26,30.955,31.14,29.857,30.912,10318,0
2007-09-27,31.002,31.417,30.772,31.277,11253,0
2007-09-28,31.14,31.14,29.029,29.351,39952,0
2007-10-01,29.397,31.321,29.303,31.321,32727,0
2007-10-02,31.277,31.369,30.313,30.406,34528,0
2007-10-03,30.131,30.543,29.26,29.26,31826,0
2007-10-04,29.397,30.818,29.351,30.452,23446,0
2007-10-05,30.496,30.496,29.167,29.351,49953,0
2007-10-08,29.214,29.718,29.076,29.351,13861,0
2007-10-09,29.397,29.443,28.938,29.397,8823,0
2007-10-10,29.397,29.58,29.167,29.351,63293,0
2007-10-11,29.397,29.718,28.343,28.433,37345,0
2007-10-12,28.343,29.487,28.295,29.487,17637,0
2007-10-15,29.351,29.351,27.426,27.7,35483,0
2007-10-16,27.7,27.746,26.967,27.288,33320,0
2007-10-17,27.609,27.7,25.59,25.864,44240,0
2007-10-18,25.774,26.003,24.81,25.133,57133,0
2007-10-19,25.133,25.544,23.665,23.802,37607,0
2007-10-22,23.527,26.553,23.39,25.911,59402,0
2007-10-23,26.186,26.509,25.133,25.636,43731,0
2007-10-24,25.361,25.361,23.987,24.123,39215,0
2007-10-25,23.94,25.59,23.94,24.123,61185,0
2007-10-26,24.306,25.178,24.306,25.133,42442,0
2007-10-29,25.178,25.728,24.949,25.544,16428,0
2007-10-30,25.499,25.544,23.849,24.031,34457,0
2007-10-31,24.169,26.235,24.169,25.224,87783,0
2007-11-01,24.764,24.902,22.747,23.115,90592,0
2007-11-02,23.343,23.71,22.7,23.572,60863,0
2007-11-05,23.159,23.527,22.7,22.84,58082,0
2007-11-06,22.794,24.58,22.518,24.215,56301,0
2007-11-07,23.802,24.031,22.106,22.288,163200,0
2007-11-08,22.38,23.849,21.874,23.618,63842,0
2007-11-09,23.343,24.764,22.84,24.169,40353,0
2007-11-12,24.169,24.169,23.297,23.527,37789,0
2007-11-13,23.71,24.857,23.435,24.58,92855,0
2007-11-14,24.674,25.133,23.987,24.399,49392,0
2007-11-15,24.215,24.674,23.572,24.306,31797,0
2007-11-16,24.351,24.351,22.93,23.25,41350,0
2007-11-19,23.066,23.572,22.151,22.518,34566,0
2007-11-20,22.426,23.206,21.234,22.426,49861,0
2007-11-21,22.333,22.747,22.012,22.609,31473,0
2007-11-23,22.7,23.206,22.426,23.159,13688,0
2007-11-26,22.93,22.93,20.865,21.141,67629,0
2007-11-27,21.095,22.93,20.821,22.151,71423,0
2007-11-28,22.518,24.075,22.012,23.892,57245,0
2007-11-29,23.94,23.94,23.48,23.48,21708,0
2007-11-30,23.849,24.169,22.93,23.159,49975,0
2007-12-03,23.297,23.94,23.159,23.665,112074,0
2007-12-04,23.39,23.755,23.115,23.572,42488,0
2007-12-05,23.849,23.849,23.206,23.71,40490,0
2007-12-06,23.849,26.416,23.802,26.416,72679,0
2007-12-07,26.598,27.057,25.544,25.819,29544,0
2007-12-10,25.819,27.149,25.819,26.645,31970,0
2007-12-11,26.83,29.076,26.645,26.875,79949,0
2007-12-12,27.473,27.517,26.645,27.149,54253,0
2007-12-13,26.967,28.249,26.461,27.746,64465,0
2007-12-14,27.242,27.654,25.544,25.774,52582,0
2007-12-17,25.683,27.057,25.453,26.049,41605,0
2007-12-18,26.323,28.665,25.959,28.479,51573,0
2007-12-19,28.479,28.802,27.517,28.479,60412,0
2007-12-20,28.848,28.848,27.975,28.295,57381,0
2007-12-21,29.626,29.718,28.391,28.57,161590,0
2007-12-24,28.665,29.26,26.691,28.069,31606,0
2007-12-26,27.746,28.526,26.875,28.249,63739,0
2007-12-27,28.249,28.343,27.378,27.517,34453,0
2007-12-28,27.975,28.433,26.553,26.598,30056,0
2007-12-31,26.277,26.83,25.774,26.509,47398,0
2008-01-02,27.654,27.746,24.626,25.133,63559,0
2008-01-03,25.224,25.636,24.075,24.075,26714,0
2008-01-04,23.755,25.133,23.48,24.902,75242,0
2008-01-07,25.086,26.095,24.444,24.719,45137,0
2008-01-08,24.81,26.645,23.48,23.618,49123,0
2008-01-09,23.527,24.764,22.426,24.764,42571,0
2008-01-10,24.399,29.076,24.215,26.919,42085,0
2008-01-11,26.736,27.7,24.399,25.728,53844,0
2008-01-14,26.003,26.553,24.351,25.544,23071,0
2008-01-15,25.133,25.864,24.306,25.407,20859,0
2008-01-16,25.361,28.111,24.536,26.919,41393,0
2008-01-17,27.057,27.333,24.994,25.499,43356,0
2008-01-18,25.086,26.37,24.536,24.764,39810,0
2008-01-22,24.536,27.975,24.031,26.416,28219,0
2008-01-23,25.728,28.069,25.224,27.793,44037,0
2008-01-24,27.883,27.975,25.453,26.186,25772,0
2008-01-25,26.875,27.517,25.959,26.14,16007,0
2008-01-28,26.003,27.288,25.178,27.057,17871,0
2008-01-29,27.149,27.149,25.361,25.774,50224,0
2008-01-30,25.774,27.288,25.224,26.323,84204,0
2008-01-31,25.499,30.268,25.361,29.857,146826,0
2008-02-01,29.901,29.901,26.509,28.479,96075,0
2008-02-04,28.343,29.626,27.378,28.343,52291,0
2008-02-05,27.654,29.351,27.057,28.343,52369,0
2008-02-06,28.618,28.892,27.378,28.618,21650,0
2008-02-07,28.391,29.167,27.93,28.479,25269,0
2008-02-08,28.343,29.121,28.249,28.848,47906,0
2008-02-11,28.802,28.892,28.295,28.802,28896,0
2008-02-12,28.938,28.985,28.158,28.479,21678,0
2008-02-13,28.848,29.26,28.433,29.121,20746,0
2008-02-14,29.167,29.214,28.479,28.57,27264,0
2008-02-15,28.295,28.618,27.883,28.205,41566,0
2008-02-19,28.618,29.167,27.609,27.975,40139,0
2008-02-20,27.793,28.665,27.194,27.883,20270,0
2008-02-21,28.158,28.892,27.517,27.56,27846,0
2008-02-22,27.56,28.295,27.057,27.7,47387,0
2008-02-25,27.654,28.479,27.149,28.479,30710,0
2008-02-26,28.249,29.58,28.02,28.111,51215,0
2008-02-27,27.793,28.665,27.288,28.433,36226,0
2008-02-28,28.158,28.343,27.517,28.111,70866,0
2008-02-29,27.7,28.665,27.149,27.194,69463,0
2008-03-03,27.242,28.205,26.83,27.333,55468,0
2008-03-04,27.012,27.654,26.967,27.104,42576,0
2008-03-05,27.288,27.56,26.875,27.242,28068,0
2008-03-06,27.057,27.56,26.875,26.875,44919,0
2008-03-07,26.598,27.7,26.598,27.288,49054,0
2008-03-10,27.378,27.473,26.553,26.875,33932,0
2008-03-11,26.416,28.158,26.416,27.975,48017,0
2008-03-12,28.069,29.534,27.288,27.288,46006,0
2008-03-13,26.967,29.809,26.967,28.848,38774,0
2008-03-14,29.121,29.121,27.836,27.883,66353,0
2008-03-17,27.057,28.665,27.057,28.111,27317,0
2008-03-18,28.848,29.58,27.426,28.295,46210,0
2008-03-19,28.57,29.58,27.746,27.746,41808,0
2008-03-20,28.343,29.901,27.609,29.809,176745,0
2008-03-24,29.809,32.102,28.708,30.543,74221,0
2008-03-25,30.637,31.093,29.443,30.955,44138,0
2008-03-26,30.726,30.726,29.718,30.682,41013,0
2008-03-27,30.772,30.864,29.945,30.452,22769,0
2008-03-28,30.543,30.543,29.58,29.626,13658,0
2008-03-31,29.718,30.406,28.752,28.802,90136,0
2008-04-01,29.26,30.406,29.26,30.223,27083,0
2008-04-02,30.131,30.268,29.303,29.763,41681,0
2008-04-03,29.534,30.588,28.985,29.945,24410,0
2008-04-04,30.085,30.543,28.938,29.993,22501,0
2008-04-07,30.177,30.682,30.085,30.313,8577,0
2008-04-08,29.993,30.955,29.809,30.818,21677,0
2008-04-09,30.912,30.955,30.637,30.726,21846,0
2008-04-10,30.637,30.772,27.746,29.214,55985,0
2008-04-11,28.938,30.361,28.892,29.167,27913,0
2008-04-14,29.121,29.121,28.205,28.205,21882,0
2008-04-15,28.343,28.526,27.378,28.343,33791,0
2008-04-16,28.665,29.718,28.433,29.58,37268,0
2008-04-17,29.534,29.534,28.433,28.708,34937,0
2008-04-18,29.901,30.955,29.673,29.857,39099,0
2008-04-21,29.626,29.809,29.351,29.626,32257,0
2008-04-22,29.443,29.673,27.242,27.56,75874,0
2008-04-23,27.654,27.975,25.959,26.736,35009,0
2008-04-24,26.783,28.618,26.277,28.295,26389,0
2008-04-25,28.433,29.718,27.975,29.58,29691,0
2008-04-28,29.487,29.993,29.397,29.443,46137,0
2008-04-29,29.443,29.626,29.397,29.534,25923,0
2008-04-30,29.673,30.268,28.665,28.708,35659,0
2008-05-01,28.892,29.901,28.802,29.534,29553,0
2008-05-02,29.809,30.085,29.076,29.26,29181,0
2008-05-05,29.303,29.303,28.848,29.121,25966,0
2008-05-06,29.076,30.268,29.076,29.993,42919,0
2008-05-07,29.945,30.177,29.303,29.58,40358,0
2008-05-08,29.626,29.626,27.7,28.249,23778,0
2008-05-09,27.883,29.443,27.7,28.938,22447,0
2008-05-12,29.857,30.955,29.857,30.313,28743,0
2008-05-13,30.452,30.912,29.26,30.313,50516,0
2008-05-14,30.406,30.726,28.391,29.303,32951,0
2008-05-15,29.214,29.58,28.708,29.303,16544,0
2008-05-16,29.673,29.673,26.691,27.057,37061,0
2008-05-19,26.83,27.517,25.959,26.235,27238,0
2008-05-20,26.095,27.426,26.095,26.691,22187,0
2008-05-21,26.967,27.242,26.553,26.967,11863,0
2008-05-22,27.012,28.526,26.919,28.158,18630,0
2008-05-23,27.975,28.158,26.736,27.057,15604,0
2008-05-27,27.149,29.945,26.967,27.93,16096,0
2008-05-28,28.069,28.205,26.783,27.288,14008,0
2008-05-29,27.242,28.02,27.104,27.7,26276,0
2008-05-30,27.746,27.746,26.967,27.473,41739,0
2008-06-02,27.883,27.93,25.636,26.003,41654,0
2008-06-03,26.049,26.277,23.71,23.987,25371,0
2008-06-04,23.802,24.949,23.066,23.987,111132,0
2008-06-05,23.892,27.288,23.892,26.691,35893,0
2008-06-06,26.416,26.416,24.626,25.59,19714,0
2008-06-09,25.407,25.59,23.572,24.351,19181,0
2008-06-10,24.123,25.728,24.123,25.269,10430,0
2008-06-11,25.086,26.37,23.892,24.031,23733,0
2008-06-12,24.169,24.491,24.031,24.123,11682,0
2008-06-13,24.306,24.306,23.892,24.123,16814,0
2008-06-16,24.075,25.269,24.075,25.039,19528,0
2008-06-17,25.086,25.59,23.71,23.71,11745,0
2008-06-18,23.618,23.892,22.38,22.38,24165,0
2008-06-19,22.242,23.25,22.242,22.471,22477,0
2008-06-20,22.38,23.755,20.911,21.922,66183,0
2008-06-23,22.012,22.012,19.263,19.307,27173,0
2008-06-24,18.896,19.813,18.39,18.986,28463,0
2008-06-25,18.896,20.682,18.896,20.132,30139,0
2008-06-26,19.95,20.273,19.399,19.582,24033,0
2008-06-27,19.491,19.72,17.794,17.838,143148,0
2008-06-30,17.93,21.051,16.463,16.511,44868,0
2008-07-01,16.417,17.838,15.684,16.372,45271,0
2008-07-02,16.052,17.243,15.042,15.318,60026,0
2008-07-03,15.318,15.869,14.907,14.951,10559,0
2008-07-07,15.409,16.004,13.619,14.216,42853,0
2008-07-08,14.399,18.297,14.17,18.023,40875,0
2008-07-09,17.978,18.803,15.73,15.776,27427,0
2008-07-10,16.188,16.234,15.593,16.004,24549,0
2008-07-11,15.822,16.511,14.907,16.004,41740,0
2008-07-14,16.188,16.188,14.216,15.409,24307,0
2008-07-15,14.951,15.501,13.711,14.539,49065,0
2008-07-16,13.942,17.703,13.896,17.565,42139,0
2008-07-17,17.887,21.051,17.887,19.582,39463,0
2008-07-18,19.399,19.72,17.887,18.297,29986,0
2008-07-21,18.023,18.664,15.776,18.527,28160,0
2008-07-22,18.574,22.38,18.161,21.785,35841,0
2008-07-23,21.968,22.93,21.463,22.196,33805,0
2008-07-24,22.333,23.021,21.874,22.333,35739,0
2008-07-25,22.747,23.987,19.307,22.333,32820,0
2008-07-28,22.151,22.151,21.234,21.555,11563,0
2008-07-29,21.555,22.93,21.555,22.655,25553,0
2008-07-30,22.978,24.123,21.141,23.159,48564,0
2008-07-31,22.655,25.224,22.518,24.306,54897,0
2008-08-01,24.58,24.58,23.435,24.215,9641,0
2008-08-04,24.26,24.444,22.7,23.802,26508,0
2008-08-05,24.399,24.994,23.206,24.857,48882,0
2008-08-06,24.674,25.086,23.343,24.857,22291,0
2008-08-07,24.444,24.764,23.48,23.527,23915,0
2008-08-08,23.71,25.224,23.71,25.133,28734,0
2008-08-11,25.178,28.391,24.857,27.378,32952,0
2008-08-12,27.194,28.069,26.553,27.333,36576,0
2008-08-13,27.104,28.158,25.636,27.378,67639,0
2008-08-14,26.83,27.104,25.959,26.14,14914,0
2008-08-15,26.875,27.194,24.491,24.81,39495,0
2008-08-18,24.857,26.509,24.169,26.14,24445,0
2008-08-19,26.095,26.37,25.039,26.323,13808,0
2008-08-20,26.461,26.553,25.315,26.003,13583,0
2008-08-21,25.544,26.967,24.949,24.994,41777,0
2008-08-22,25.499,26.691,24.58,25.774,26303,0
2008-08-25,25.224,25.774,24.444,24.674,14853,0
2008-08-26,24.626,26.003,23.755,23.94,17287,0
2008-08-27,23.987,26.14,23.987,25.911,16551,0
2008-08-28,25.683,26.919,25.178,26.323,24760,0
2008-08-29,26.14,26.14,25.178,25.819,10248,0
2008-09-02,26.691,26.783,24.994,25.544,26132,0
2008-09-03,25.499,26.509,24.674,26.186,16589,0
2008-09-04,25.728,26.323,25.086,25.728,24462,0
2008-09-05,25.224,25.59,24.536,24.949,24458,0
2008-09-08,26.095,27.149,25.039,26.967,26330,0
2008-09-09,27.378,27.378,25.499,25.499,35243,0
2008-09-10,26.37,26.691,24.902,26.37,40173,0
2008-09-11,25.683,26.919,25.683,26.509,25902,0
2008-09-12,26.095,27.149,25.133,26.967,25988,0
2008-09-15,26.553,26.553,22.518,24.306,25126,0
2008-09-16,23.115,24.902,22.655,24.857,41079,0
2008-09-17,23.755,24.123,21.188,22.151,25583,0
2008-09-18,22.84,28.848,21.371,28.479,98992,0
2008-09-19,35.038,35.038,19.582,30.864,180379,0
2008-09-22,29.945,30.543,27.288,27.288,34524,0
2008-09-23,30.955,30.955,26.235,26.967,33824,0
2008-09-24,26.461,29.626,26.095,26.645,36075,0
2008-09-25,31.417,31.417,27.7,29.626,118673,0
2008-09-26,28.205,30.268,27.883,30.131,29177,0
2008-09-29,29.534,29.809,24.949,24.949,26920,0
2008-09-30,29.076,29.076,27.057,27.975,34714,0
2008-10-01,27.333,29.121,25.361,26.277,25811,0
2008-10-02,26.14,26.323,24.351,25.178,33414,0
2008-10-03,25.819,27.517,24.719,25.224,36692,0
2008-10-06,24.351,26.967,24.031,26.509,48184,0
2008-10-07,26.553,27.517,23.066,23.066,28875,0
2008-10-08,22.012,24.399,20.637,21.005,57083,0
2008-10-09,21.6,23.435,16.74,17.013,71394,0
2008-10-10,16.74,24.26,14.907,22.288,74096,0
2008-10-13,23.71,26.323,20.776,26.323,47442,0
2008-10-14,27.333,27.333,23.39,25.269,44199,0
2008-10-15,24.399,25.407,21.922,22.106,37890,0
2008-10-16,22.151,23.48,19.491,23.159,61546,0
2008-10-17,21.922,25.178,21.417,21.463,52388,0
2008-10-20,21.692,22.93,21.692,22.882,26415,0
2008-10-21,22.38,22.93,20.454,21.095,20746,0
2008-10-22,20.225,22.288,19.491,20.637,22443,0
2008-10-23,20.776,22.794,19.079,20.865,22368,0
2008-10-24,17.655,22.7,15.318,21.28,41415,0
2008-10-27,20.637,20.776,18.206,18.206,19037,0
2008-10-28,18.803,18.803,16.74,18.345,50606,0
2008-10-29,18.574,20.132,17.794,18.161,27974,0
2008-10-30,18.345,20.178,16.327,20.088,22804,0
2008-10-31,19.72,19.767,17.887,19.538,46751,0
2008-11-03,19.033,19.354,18.068,18.345,24538,0
2008-11-04,18.345,18.345,17.427,18.116,54348,0
2008-11-05,17.978,18.161,16.004,16.052,34428,0
2008-11-06,15.869,17.198,15.869,16.098,19762,0
2008-11-07,16.279,17.611,16.098,16.74,32539,0
2008-11-10,17.152,17.794,16.098,16.234,19085,0
2008-11-11,15.914,16.969,15.546,15.639,21934,0
2008-11-12,15.226,16.279,13.987,14.033,26010,0
2008-11-13,14.216,14.768,13.346,14.675,39381,0
2008-11-14,14.216,14.216,12.658,12.75,33033,0
2008-11-17,12.612,13.252,11.098,11.831,36012,0
2008-11-18,11.877,12.933,10.318,11.098,29775,0
2008-11-19,10.915,11.511,8.8506,8.8506,80704,0
2008-11-20,8.9429,9.3568,7.2459,7.5213,79171,0
2008-11-21,7.888,8.3926,6.8332,7.7504,69968,0
2008-11-24,7.5672,8.8054,7.5672,8.8054,51377,0
2008-11-25,9.0338,9.3568,8.3468,8.6679,44267,0
2008-11-26,8.3468,8.9885,8.1173,8.8054,42658,0
2008-11-28,8.7136,9.0809,8.7136,9.0809,23272,0
2008-12-01,8.6679,8.6679,6.8792,6.9251,41808,0
2008-12-02,7.2001,7.6129,6.8792,7.3377,34072,0
2008-12-03,7.0166,7.888,7.0166,7.7046,37578,0
2008-12-04,7.4753,8.5302,7.1086,7.1086,37761,0
2008-12-05,6.9251,7.4293,6.5122,7.292,33431,0
2008-12-08,7.6129,9.4951,7.0166,8.6679,57732,0
2008-12-09,8.4383,9.583,6.8332,7.6129,48033,0
2008-12-10,7.6587,8.3009,7.4293,8.0255,24727,0
2008-12-11,7.8424,8.3468,7.3377,7.4293,25901,0
2008-12-12,7.1544,7.9339,6.8792,7.9339,27849,0
2008-12-15,8.0255,8.0717,7.1086,7.292,18835,0
2008-12-16,8.5302,9.3568,7.3836,9.3568,47708,0
2008-12-17,8.9429,9.4018,8.5302,9.0338,33296,0
2008-12-18,9.0809,9.1728,8.2551,8.9885,20646,0
2008-12-19,9.4018,9.4018,8.1631,8.4844,84927,0
2008-12-22,8.5759,8.7136,7.7963,8.5302,44314,0
2008-12-23,8.7136,8.7136,7.9798,8.1173,7534,0
2008-12-24,8.1173,8.3468,7.9339,8.0255,3708,0
2008-12-26,8.1173,8.2551,7.5213,7.7504,17265,0
2008-12-29,7.7504,7.7504,7.292,7.6587,23842,0
2008-12-30,7.9339,9.0338,7.6587,8.9429,14878,0
2008-12-31,8.9885,9.632,8.8971,9.1728,30271,0
2009-01-02,9.1728,9.1728,8.4844,8.8971,26616,0
2009-01-05,9.2171,9.2171,8.5302,8.7136,28917,0
2009-01-06,8.8054,9.906,8.7136,9.632,24435,0
2009-01-07,9.3568,9.4484,8.9429,9.0809,12832,0
2009-01-08,8.9885,11.144,8.9885,10.87,37314,0
2009-01-09,10.915,10.915,9.2629,9.3568,19538,0
2009-01-12,9.3568,9.4484,8.8054,8.8054,25761,0
2009-01-13,8.7136,9.2171,8.2551,8.3009,37045,0
2009-01-14,8.0255,8.0255,7.3377,7.4293,46595,0
2009-01-15,7.4293,7.7963,6.8332,7.3836,36192,0
2009-01-16,7.292,7.7963,7.292,7.4293,19346,0
2009-01-20,7.2001,7.2001,6.5122,6.5122,18940,0
2009-01-21,6.6498,7.292,6.1911,7.292,24302,0
2009-01-22,8.0255,9.583,7.4293,7.7046,26369,0
2009-01-23,7.292,7.3836,6.5581,6.9708,29857,0
2009-01-26,6.9708,7.4293,6.8332,7.0166,19479,0
2009-01-27,7.0166,7.4293,6.8792,7.2001,10545,0
2009-01-28,7.6129,8.3468,7.1544,8.1631,28919,0
2009-01-29,7.9798,8.8971,7.4753,7.5213,12530,0
2009-01-30,7.6587,7.7963,6.9708,6.9708,13725,0
2009-02-02,6.8332,9.3087,6.8332,9.1728,27377,0
2009-02-03,9.3568,9.537,8.6218,9.3568,14152,0
2009-02-04,9.3087,9.859,8.1173,8.1173,18814,0
2009-02-05,8.0255,9.4018,8.0255,8.8506,18796,0
2009-02-06,8.8054,9.2171,6.5581,8.2551,34953,0
2009-02-09,8.1631,8.1631,7.1086,7.3377,13237,0
2009-02-10,7.292,7.9798,6.6498,6.8332,22620,0
2009-02-11,6.8792,7.0627,6.1911,6.8332,16782,0
2009-02-12,7.0166,7.0166,6.3747,6.6957,11740,0
2009-02-13,6.7414,7.0627,6.6039,6.8332,17718,0
2009-02-17,6.4205,7.0627,6.4205,6.6039,27191,0
2009-02-18,6.6957,7.292,6.5581,6.7414,17556,0
2009-02-19,6.8332,7.2001,6.4205,6.6039,19527,0
2009-02-20,6.4205,6.8332,6.4205,6.6957,22969,0
2009-02-23,6.7876,6.7876,6.3288,6.3747,18847,0
2009-02-24,6.5122,8.7136,6.4205,7.888,29262,0
2009-02-25,7.7963,7.7963,7.2001,7.3377,18856,0
2009-02-26,7.4753,7.4753,7.0627,7.2001,8935,0
2009-02-27,6.9708,8.1173,6.9251,7.0627,14942,0
2009-03-02,6.8332,8.2551,6.2829,6.5122,18163,0
2009-03-03,6.7414,8.209,6.5122,7.0627,22045,0
2009-03-04,7.292,8.209,7.292,7.888,19692,0
2009-03-05,7.5213,8.1173,6.6957,6.7414,33548,0
2009-03-06,6.8792,7.1544,6.7414,7.1086,13487,0
2009-03-09,7.0166,7.9798,6.9251,7.4293,19135,0
2009-03-10,7.7963,9.0338,7.0166,8.9885,32132,0
2009-03-11,9.1259,9.1259,7.1544,7.5672,22525,0
2009-03-12,7.4753,9.1259,7.3377,9.1259,29050,0
2009-03-13,9.0809,9.0809,8.3926,8.4844,11248,0
2009-03-16,8.6679,8.8054,8.2551,8.3009,24243,0
2009-03-17,8.2551,9.677,7.292,8.9429,16396,0
2009-03-18,8.9885,10.41,8.7136,10.134,30553,0
2009-03-19,10.228,10.228,8.4844,8.7595,8427,0
2009-03-20,9.1728,9.2629,8.1631,8.2551,38005,0
2009-03-23,8.6679,9.677,8.0717,9.677,40077,0
2009-03-24,9.4018,9.632,8.4844,8.4844,9993,0
2009-03-25,8.5759,9.1728,7.7963,9.1259,15881,0
2009-03-26,9.1728,9.632,8.1173,9.1728,27932,0
2009-03-27,8.8054,9.2171,7.888,8.1173,24814,0
2009-03-30,7.7963,7.9798,7.7963,7.888,12843,0
2009-03-31,8.1173,8.9429,7.9798,8.0255,27274,0
2009-04-01,7.7963,9.0809,7.7963,8.7136,23187,0
2009-04-02,9.0809,10.181,8.5302,10.043,36099,0
2009-04-03,9.954,11.877,9.632,11.466,54791,0
2009-04-06,11.786,13.53,11.786,13.252,35774,0
2009-04-07,12.933,12.933,10.592,10.915,29647,0
2009-04-08,10.915,10.915,10.318,10.548,9665,0
2009-04-09,10.776,11.695,10.41,10.915,32145,0
2009-04-13,10.318,10.687,10.134,10.134,20672,0
2009-04-14,9.815,10.501,9.767,9.815,22790,0
2009-04-15,9.677,11.007,8.8054,11.007,9222,0
2009-04-16,11.192,12.153,10.548,12.061,22113,0
2009-04-17,12.153,12.29,11.098,11.74,25539,0
2009-04-20,11.235,13.346,9.859,9.859,21839,0
2009-04-21,9.767,12.612,9.767,12.566,16445,0
2009-04-22,12.107,12.612,11.192,11.511,25963,0
2009-04-23,11.831,12.426,10.09,10.318,18824,0
2009-04-24,10.501,11.65,9.997,11.144,22910,0
2009-04-27,10.592,10.915,9.677,9.906,27688,0
2009-04-28,9.767,10.228,9.2629,9.815,20116,0
2009-04-29,9.997,10.592,9.677,10.592,36728,0
2009-04-30,10.73,11.098,10.181,10.181,19023,0
2009-05-01,10.09,10.134,9.632,9.677,17906,0
2009-05-04,9.815,10.824,9.537,10.776,13378,0
2009-05-05,10.64,10.64,10.09,10.318,28555,0
2009-05-06,10.501,10.501,8.8971,9.2171,28416,0
2009-05-07,9.632,9.677,9.1728,9.2629,18448,0
2009-05-08,9.583,11.007,9.3568,10.64,17256,0
2009-05-11,10.272,10.687,9.722,10.318,10336,0
2009-05-12,10.457,10.73,9.4018,9.767,12600,0
2009-05-13,9.4484,9.767,8.4844,8.5302,28088,0
2009-05-14,8.6218,9.906,8.2551,9.4018,18241,0
2009-05-15,9.632,9.632,8.3926,8.6218,20893,0
2009-05-18,8.8971,9.1728,8.4844,9.1259,14152,0
2009-05-19,9.1259,9.3568,8.6218,8.7136,15405,0
2009-05-20,8.8054,9.1728,8.7595,8.8506,17462,0
2009-05-21,8.6679,8.8054,8.3926,8.4844,22332,0
2009-05-22,8.5759,8.6679,7.888,7.9339,61351,0
2009-05-26,8.1173,9.1728,8.1173,8.3926,50992,0
2009-05-27,8.2551,8.2551,7.5213,7.5672,27592,0
2009-05-28,7.7504,8.7136,7.1086,7.7046,71012,0
2009-05-29,7.7046,8.0717,6.9708,7.0166,130821,0
2009-06-01,7.4753,7.888,7.0166,7.1086,73686,0
2009-06-02,7.4753,8.9429,7.0166,8.3926,39155,0
2009-06-03,8.4844,9.2171,8.4844,9.1728,29629,0
2009-06-04,9.3568,9.906,8.9885,9.722,22502,0
2009-06-05,9.954,11.235,9.3568,9.4484,24883,0
2009-06-08,9.583,10.228,8.5302,9.906,37572,0
2009-06-09,9.583,9.583,8.9885,8.9885,16183,0
2009-06-10,9.1728,9.4951,8.3926,8.7595,30089,0
2009-06-11,8.8506,9.1259,8.7595,8.8506,10668,0
2009-06-12,8.7136,9.1728,8.3926,9.1259,14505,0
2009-06-15,9.1728,9.677,8.4844,8.5759,16383,0
2009-06-16,9.0338,9.0338,8.2551,8.2551,9647,0
2009-06-17,8.3009,8.5759,7.9339,8.3926,11295,0
2009-06-18,8.1173,8.7595,8.0255,8.5759,6459,0
2009-06-19,8.8506,8.9429,8.6679,8.7136,40434,0
2009-06-22,8.5759,8.5759,8.0255,8.209,25978,0
2009-06-23,8.3468,8.3926,8.1631,8.3468,10703,0
2009-06-24,8.5302,8.5759,8.2551,8.3009,13285,0
2009-06-25,8.3926,8.5759,8.2551,8.5759,10572,0
2009-06-26,8.4844,11.235,8.3009,10.318,101431,0
2009-06-29,10.09,10.272,9.2171,9.583,15744,0
2009-06-30,9.632,9.632,8.7595,8.7595,18227,0
2009-07-01,8.8506,9.3087,8.8506,9.2171,14102,0
2009-07-02,8.8971,9.0338,8.1631,8.2551,29310,0
2009-07-06,8.209,8.4383,8.209,8.2551,12355,0
2009-07-07,8.3009,8.4383,8.0255,8.0255,15048,0
2009-07-08,8.1173,8.1631,7.3836,7.4753,35068,0
2009-07-09,7.6129,7.7504,6.9708,7.0166,25899,0
2009-07-10,7.0166,7.3836,7.0166,7.1086,18872,0
2009-07-13,7.1544,7.7963,7.1086,7.7963,13651,0
2009-07-14,7.7504,8.0255,7.4753,7.7046,6745,0
2009-07-15,7.888,7.9339,7.3836,7.6587,34698,0
2009-07-16,7.5672,7.9798,7.1086,7.9798,11966,0
2009-07-17,7.9798,8.1173,7.4753,7.7046,22932,0
2009-07-20,7.7963,8.9429,7.2001,7.3377,25276,0
2009-07-21,7.4293,7.4753,6.5122,6.6498,38490,0
2009-07-22,6.6039,7.0627,6.6039,6.9251,20095,0
2009-07-23,6.8792,7.9339,6.4663,7.4753,28272,0
2009-07-24,7.4753,7.9798,7.4753,7.9798,17748,0
2009-07-27,9.1259,9.1259,8.1631,8.7595,21089,0
2009-07-28,8.6218,9.1259,7.7046,8.7595,12705,0
2009-07-29,8.6218,8.6218,8.0717,8.0717,5289,0
2009-07-30,8.3009,8.4383,8.0717,8.1631,17582,0
2009-07-31,8.0717,8.4383,7.8424,8.209,15611,0
2009-08-03,8.1173,8.1173,7.4753,7.7963,20618,0
2009-08-04,7.6587,7.888,7.6129,7.8424,8626,0
2009-08-05,7.8424,8.1631,7.4753,7.6587,12519,0
2009-08-06,7.9798,8.0255,7.2459,7.2459,15829,0
2009-08-07,7.4753,7.8424,7.4753,7.5672,13545,0
2009-08-10,7.4293,8.0717,7.3836,8.0717,21037,0
2009-08-11,7.9798,8.1173,7.7046,7.7963,15952,0
2009-08-12,7.8424,8.1631,7.6587,7.9798,37929,0
2009-08-13,8.0255,8.0717,7.7963,7.9339,8503,0
2009-08-14,7.888,8.7595,7.7963,8.3926,26777,0
2009-08-17,8.0717,8.209,7.888,8.1173,8947,0
2009-08-18,8.0255,8.0717,7.4753,7.6587,12457,0
2009-08-19,7.5672,8.2551,7.5672,8.209,20281,0
2009-08-20,8.1631,8.3468,8.1173,8.209,8585,0
2009-08-21,8.5759,8.7136,8.1631,8.4383,37765,0
2009-08-24,8.4383,8.6218,7.8424,8.3009,7858,0
2009-08-25,8.3009,8.3009,8.0717,8.1173,7586,0
2009-08-26,8.0717,8.5302,7.9798,8.4383,17558,0
2009-08-27,8.209,8.6218,7.9798,8.3468,12949,0
2009-08-28,8.3468,8.4383,7.9798,7.9798,10017,0
2009-08-31,7.7963,7.9798,7.5672,7.7963,24028,0
2009-09-01,7.6587,8.0255,7.2001,7.2001,14983,0
2009-09-02,7.2001,7.5672,7.2001,7.3377,8080,0
2009-09-03,7.3836,7.3836,7.1086,7.2001,10414,0
2009-09-04,7.2459,7.5213,7.0166,7.1086,8649,0
2009-09-08,7.2001,7.5672,6.9251,7.0166,7215,0
2009-09-09,6.9708,7.2459,6.8792,6.9708,9915,0
2009-09-10,6.9251,7.0627,6.8332,7.0627,10498,0
2009-09-11,7.1086,7.2459,6.7414,6.7876,4669,0
2009-09-14,6.7414,7.2001,6.7414,7.0627,10927,0
2009-09-15,7.0166,7.0166,6.7876,6.8792,5622,0
2009-09-16,6.8792,7.1086,6.8792,7.1086,61836,0
2009-09-17,7.1086,7.2001,6.7414,7.0166,6200,0
2009-09-18,7.0627,7.4293,6.7414,7.4293,79528,0
2009-09-21,7.2459,7.5672,7.1544,7.3377,5839,0
2009-09-22,7.3836,7.3836,7.2459,7.3836,7547,0
2009-09-23,7.3836,7.4753,6.9251,6.9251,7456,0
2009-09-24,6.9708,7.4293,6.9251,6.9708,8596,0
2009-09-25,7.2001,7.4293,7.1544,7.3836,9041,0
2009-09-28,7.4293,7.7504,7.1544,7.6587,8555,0
2009-09-29,7.6587,7.6587,6.8332,7.3377,12133,0
2009-09-30,7.5672,7.5672,6.7876,6.7876,19251,0
2009-10-01,6.7414,7.292,6.7414,6.8332,12384,0
2009-10-02,6.7414,7.0166,6.6498,6.6498,10125,0
2009-10-05,6.6957,7.3377,6.6957,7.0627,11345,0
2009-10-06,7.1086,7.4753,6.8332,7.4293,8079,0
2009-10-07,7.3377,7.6129,7.2001,7.3836,7523,0
2009-10-08,7.5213,7.6129,7.2001,7.3377,17266,0
2009-10-09,7.5213,7.6129,7.2001,7.6129,9056,0
2009-10-12,8.0255,8.0255,7.5213,7.6587,14181,0
2009-10-13,7.6587,7.7963,7.3836,7.6587,7797,0
2009-10-14,7.7963,8.0255,7.6587,7.7963,13966,0
2009-10-15,7.7046,7.7046,6.9708,7.0166,15429,0
2009-10-16,6.9708,7.4753,6.9708,7.0627,11590,0
2009-10-19,7.2459,7.6587,7.0627,7.3836,10410,0
2009-10-20,7.3836,7.6129,7.2001,7.292,14635,0
2009-10-21,7.2459,7.5672,7.1086,7.2459,20059,0
2009-10-22,7.2459,7.3377,7.1544,7.2459,17881,0
2009-10-23,7.2459,7.2459,6.4663,6.6957,14666,0
2009-10-26,6.6957,6.6957,5.5034,5.7786,27093,0
2009-10-27,5.9618,6.4205,5.8699,5.916,26907,0
2009-10-28,5.8699,6.1911,5.595,5.595,17585,0
2009-10-29,5.916,6.4205,5.916,6.3288,61926,0
2009-10-30,6.1911,6.5122,5.8699,6.0079,32513,0
2009-11-02,6.0997,6.5581,6.0997,6.3747,13854,0
2009-11-03,6.4663,6.5581,5.916,6.4663,12959,0
2009-11-04,6.5122,6.6957,5.7786,5.8243,25441,0
2009-11-05,6.0997,6.4205,5.7326,6.0997,30136,0
2009-11-06,5.916,6.2829,5.4574,5.5034,26994,0
2009-11-09,5.7326,6.2829,5.7326,6.1454,18500,0
2009-11-10,6.0997,6.4205,5.9618,5.9618,7259,0
2009-11-11,6.0997,6.2371,5.7326,6.0997,14636,0
2009-11-12,6.0997,6.0997,4.9988,5.1363,19778,0
2009-11-13,5.3198,5.6408,5.2281,5.4574,23909,0
2009-11-16,5.5034,5.9618,5.4574,5.6408,25101,0
2009-11-17,5.6408,5.7326,5.5492,5.5492,13377,0
2009-11-18,5.5034,5.7326,5.1363,5.595,8913,0
2009-11-19,5.4574,5.6867,5.3198,5.3657,11291,0
2009-11-20,5.2741,5.3198,4.4025,5.0447,33688,0
2009-11-23,5.1821,5.7326,5.0447,5.6867,19684,0
2009-11-24,5.6867,5.6867,5.1821,5.3657,13270,0
2009-11-25,5.3657,5.6867,5.2741,5.2741,5462,0
2009-11-27,5.2741,5.4574,4.8614,4.8614,12375,0
2009-11-30,4.8614,5.0906,4.4945,4.6777,33796,0
2009-12-01,4.7696,5.0447,4.6777,4.8614,27168,0
2009-12-02,4.8614,5.0906,4.8614,5.0906,10527,0
2009-12-03,5.1363,5.1821,4.9988,5.0447,11826,0
2009-12-04,5.2281,5.7326,5.2281,5.4574,25295,0
2009-12-07,5.2281,5.5034,5.1363,5.3657,10962,0
2009-12-08,5.2741,5.6408,4.8614,4.907,22015,0
2009-12-09,4.9528,5.5492,4.9528,5.2281,12252,0
2009-12-10,5.2741,5.2741,4.8614,4.9528,9041,0
2009-12-11,4.9988,5.595,4.9988,5.2281,9079,0
2009-12-14,5.3198,5.3657,5.1821,5.3657,4941,0
2009-12-15,5.3657,5.3657,4.8614,4.8614,28214,0
2009-12-16,4.9528,5.595,4.8614,4.9988,23495,0
2009-12-17,4.907,5.5034,4.907,4.907,17169,0
2009-12-18,4.9988,5.0906,4.8614,4.9528,73654,0
2009-12-21,4.9528,5.1363,4.9528,4.9528,11321,0
2009-12-22,4.9988,5.3198,4.9988,5.2281,28809,0
2009-12-23,5.2741,5.5034,4.9528,5.3657,31068,0
2009-12-24,5.4116,5.5034,5.1363,5.1821,14915,0
2009-12-28,5.2281,5.4574,5.0447,5.2281,26421,0
2009-12-29,5.2741,5.6867,5.0906,5.5034,25112,0
2009-12-30,5.5034,5.9618,5.4574,5.9618,26079,0
2009-12-31,5.8699,6.5581,5.7786,6.0537,27532,0
2010-01-04,6.2371,6.5122,6.0997,6.4663,16385,0
2010-01-05,6.4205,6.4205,6.0997,6.1911,11203,0
2010-01-06,6.1454,6.2371,5.8699,5.9618,20356,0
2010-01-07,5.916,6.5122,5.5034,6.0079,22864,0
2010-01-08,6.0079,6.5122,6.0079,6.3288,9595,0
2010-01-11,6.3747,6.3747,5.5034,5.595,22095,0
2010-01-12,5.5492,6.0537,5.5034,5.916,18011,0
2010-01-13,6.0079,6.0997,5.7786,6.0537,5816,0
2010-01-14,5.9618,6.0997,5.8243,6.0079,2879,0
2010-01-15,6.0997,6.1911,5.9618,5.9618,23881,0
2010-01-19,6.1454,6.1911,5.7786,6.0079,13756,0
2010-01-20,5.8699,6.5122,5.8243,6.2371,24449,0
2010-01-21,6.2829,6.2829,5.7326,5.7326,19592,0
2010-01-22,5.7326,6.0079,5.7326,5.8699,24979,0
2010-01-25,5.9618,6.0537,5.7326,5.916,13349,0
2010-01-26,5.8243,5.9618,5.6867,5.7326,12526,0
2010-01-27,5.7326,5.8699,5.7326,5.8243,9756,0
2010-01-28,5.8699,6.9251,5.7326,6.4663,54007,0
2010-01-29,6.5581,7.0627,6.4205,6.6498,22028,0
2010-02-01,6.6957,6.9251,6.4663,6.7414,15467,0
2010-02-02,6.7414,6.7414,6.2829,6.4205,19382,0
2010-02-03,6.3288,6.5581,6.1454,6.1454,15762,0
2010-02-04,6.0997,6.3747,5.595,5.595,25323,0
2010-02-05,5.6867,5.8699,5.5034,5.7786,15782,0
2010-02-08,5.7786,5.8699,5.6408,5.7326,14776,0
2010-02-09,5.916,6.4205,5.5492,6.0997,14336,0
2010-02-10,6.0537,6.4663,5.8699,6.1911,10656,0
2010-02-11,6.1454,6.6039,6.0997,6.4663,8366,0
2010-02-12,6.3288,6.5581,6.2829,6.3747,10454,0
2010-02-16,6.5122,6.5122,6.1911,6.3747,9974,0
2010-02-17,6.4205,6.6498,6.2371,6.5581,13976,0
2010-02-18,6.5122,6.7876,6.3747,6.5122,9562,0
2010-02-19,6.5122,6.6498,6.4205,6.5122,17809,0
2010-02-22,6.5581,6.5581,6.4205,6.5122,8096,0
2010-02-23,6.5122,6.6039,6.3288,6.3288,13443,0
2010-02-24,6.3747,6.3747,5.9618,6.3288,11069,0
2010-02-25,6.1454,6.3288,6.1454,6.2371,7683,0
2010-02-26,6.2371,6.2829,6.1911,6.2371,23596,0
2010-03-01,6.3288,6.5581,6.1911,6.5122,14705,0
2010-03-02,6.4663,6.7414,6.2829,6.7414,18300,0
2010-03-03,6.7876,7.1086,6.4663,6.9708,18286,0
2010-03-04,6.9708,7.292,6.9708,7.292,8844,0
2010-03-05,7.3377,8.2551,7.292,8.209,28856,0
2010-03-08,8.209,8.2551,8.1173,8.1631,21755,0
2010-03-09,7.8424,8.2551,7.7046,8.209,9246,0
2010-03-10,8.1631,8.5759,7.9798,8.2551,9887,0
2010-03-11,8.1173,8.4844,8.1173,8.3926,15095,0
2010-03-12,8.4844,8.4844,8.209,8.3468,10431,0
2010-03-15,8.3468,8.4844,8.0255,8.3468,10991,0
2010-03-16,8.3468,8.4844,8.0255,8.4844,6544,0
2010-03-17,8.3926,8.6218,8.3468,8.5759,9860,0
2010-03-18,8.4844,8.8054,8.4844,8.6679,25806,0
2010-03-19,8.7595,9.0338,8.3926,8.4383,48006,0
2010-03-22,8.3468,8.6218,8.0255,8.4844,10028,0
2010-03-23,8.4844,8.7136,8.209,8.5759,22603,0
2010-03-24,8.4844,8.7136,7.888,8.2551,14450,0
2010-03-25,8.3468,8.3468,7.7504,7.8424,10148,0
2010-03-26,7.9339,7.9339,7.4753,7.4753,9319,0
2010-03-29,7.5213,7.6129,7.3836,7.4293,5326,0
2010-03-30,7.4753,7.6129,7.3377,7.5213,10655,0
2010-03-31,7.3836,7.7046,7.1086,7.292,15050,0
2010-04-01,7.3377,7.4293,7.1086,7.3377,8323,0
2010-04-05,7.292,7.888,7.2001,7.5213,23541,0
2010-04-06,7.4753,7.5672,7.1544,7.2459,23022,0
2010-04-07,7.2001,7.4753,7.2001,7.292,20669,0
2010-04-08,7.2001,7.3836,6.8792,6.9251,20622,0
2010-04-09,6.8792,7.3836,6.6498,6.8332,19539,0
2010-04-12,6.8792,6.9251,6.4663,6.4663,34309,0
2010-04-13,6.5122,6.5581,6.1454,6.1454,41773,0
2010-04-14,6.2371,7.4753,6.1454,6.6498,75644,0
2010-04-15,6.6498,7.2459,6.4663,7.1086,23797,0
2010-04-16,7.1086,7.7504,6.7876,6.9708,31790,0
2010-04-19,6.8792,7.6587,6.7414,7.3836,15618,0
2010-04-20,7.4293,8.6679,7.4293,8.3468,35583,0
2010-04-21,8.3468,8.9429,8.2551,8.8054,40117,0
2010-04-22,8.6679,8.9885,7.7046,8.2551,45551,0
2010-04-23,8.2551,8.7136,8.0717,8.209,28798,0
2010-04-26,8.3468,8.8506,8.209,8.209,47189,0
2010-04-27,8.1173,8.6679,7.5672,7.7046,17757,0
2010-04-28,7.7504,8.3468,7.4293,7.4753,12584,0
2010-04-29,7.6129,7.6587,6.9251,7.5672,24648,0
2010-04-30,7.5672,7.7504,7.0627,7.2001,23132,0
2010-05-03,7.2459,7.4293,6.7414,7.3836,18722,0
2010-05-04,7.1544,7.292,6.7414,6.9251,21682,0
2010-05-05,6.9251,7.0627,6.6957,6.8792,21001,0
2010-05-06,7.1544,8.1631,5.9618,5.9618,24497,0
2010-05-07,5.9618,7.0627,5.9618,6.2371,31329,0
2010-05-10,7.292,7.3377,6.4205,6.9251,33914,0
2010-05-11,6.7876,7.0166,6.5122,6.8792,23032,0
2010-05-12,7.2001,7.5213,6.8792,7.5213,17912,0
2010-05-13,7.4753,7.4753,6.6957,7.0166,20670,0
2010-05-14,6.9251,7.292,6.5122,6.7414,26763,0
2010-05-17,6.8792,7.1086,6.3288,6.5122,13412,0
2010-05-18,6.9251,6.9251,6.3288,6.4205,19190,0
2010-05-19,6.3747,6.6957,6.1911,6.2371,19793,0
2010-05-20,6.1911,6.5122,6.0079,6.0079,24208,0
2010-05-21,5.9618,6.4663,5.9618,6.0997,34608,0
2010-05-24,6.1454,6.4205,6.0997,6.1911,16266,0
2010-05-25,6.0997,6.7876,6.0997,6.7414,23224,0
2010-05-26,6.7876,7.0627,6.4205,6.5581,37814,0
2010-05-27,6.8332,7.1544,6.6039,7.1544,28165,0
2010-05-28,7.1086,7.1086,6.6039,6.8332,23936,0
2010-06-01,6.8792,6.8792,6.4205,6.5122,23446,0
2010-06-02,6.5581,7.1544,6.5122,6.9251,24885,0
2010-06-03,6.8792,7.2001,6.5122,7.0166,21368,0
2010-06-04,6.8332,7.2459,6.5122,6.5122,39952,0
2010-06-07,6.6039,6.8332,6.3747,6.4205,36139,0
2010-06-08,6.4663,6.4663,6.1911,6.2371,21807,0
2010-06-09,6.3747,6.6039,6.0997,6.2371,25676,0
2010-06-10,6.4205,6.5581,6.1911,6.2829,47970,0
2010-06-11,6.1911,6.3747,6.1911,6.2829,24308,0
2010-06-14,6.4205,6.7414,6.2371,6.2829,27585,0
2010-06-15,6.4205,6.6957,6.2371,6.6498,25479,0
2010-06-16,6.5581,6.6498,6.3288,6.4205,11572,0
2010-06-17,6.5122,6.5122,6.2829,6.2829,16103,0
2010-06-18,6.3747,6.4663,6.2371,6.4205,48260,0
2010-06-21,6.6039,6.6039,6.1911,6.2371,28439,0
2010-06-22,6.2829,6.4663,6.0537,6.0537,49459,0
2010-06-23,6.0537,6.3288,5.9618,6.0079,23861,0
2010-06-24,6.0079,6.0537,5.595,5.595,69216,0
2010-06-25,5.595,6.0079,4.7236,4.8614,1747848,0
2010-06-28,5.1821,5.8699,5.0447,5.3198,188954,0
2010-06-29,5.2741,5.3198,4.8155,4.8614,39613,0
2010-06-30,4.907,5.0906,4.8155,4.8614,92660,0
2010-07-01,5.0447,5.1821,4.8155,5.1363,32457,0
2010-07-02,5.3657,5.3657,4.9988,5.0447,21931,0
2010-07-06,5.1821,5.4116,4.8155,5.1821,23860,0
2010-07-07,5.1363,5.1363,4.6777,4.9988,49091,0
2010-07-08,5.0447,5.0447,4.4483,4.6777,23017,0
2010-07-09,4.632,4.907,4.4483,4.907,33397,0
2010-07-12,4.9988,4.9988,4.4483,4.907,62139,0
2010-07-13,4.5861,5.3657,4.5402,5.2281,33379,0
2010-07-14,5.1821,5.2281,4.8614,4.9528,11786,0
2010-07-15,4.907,4.907,4.5402,4.5861,21762,0
2010-07-16,4.6777,4.8614,4.5861,4.7236,41413,0
2010-07-19,4.8155,5.0906,4.8155,4.8155,17521,0
2010-07-20,4.9528,4.9528,4.632,4.8155,16417,0
2010-07-21,5.1821,5.1821,4.6777,4.7236,4225,0
2010-07-22,4.7696,5.2741,4.7236,5.0447,15238,0
2010-07-23,4.9528,5.2741,4.7236,5.1821,8765,0
2010-07-26,5.2741,5.7326,5.1363,5.6867,15386,0
2010-07-27,5.5492,5.5492,4.632,4.6777,35573,0
2010-07-28,4.9528,5.2281,4.8155,5.2281,13820,0
2010-07-29,5.2741,5.2741,5.0906,5.2741,10625,0
2010-07-30,5.2741,5.2741,4.907,5.0906,8143,0
2010-08-02,5.0906,5.6867,4.907,5.6867,19975,0
2010-08-03,5.4116,5.5034,5.2741,5.2741,4458,0
2010-08-04,5.2281,5.4116,5.0447,5.0906,4488,0
2010-08-05,5.1363,5.5492,5.0447,5.5492,10980,0
2010-08-06,5.6408,5.6408,5.2741,5.4116,11074,0
2010-08-09,5.5492,5.5492,5.3198,5.5492,8438,0
2010-08-10,5.5034,5.7326,5.4574,5.6408,8583,0
2010-08-11,5.6408,5.6867,5.5492,5.6867,5538,0
2010-08-12,5.595,6.0079,5.595,5.9618,45348,0
2010-08-13,6.0079,6.7876,5.8243,6.6039,42828,0
2010-08-16,6.0997,6.4663,6.0997,6.4205,3173,0
2010-08-17,6.5581,6.6498,6.1454,6.4663,7486,0
2010-08-18,6.4663,6.8332,6.3747,6.6498,29657,0
2010-08-19,6.6957,6.6957,6.2829,6.5122,12792,0
2010-08-20,6.4205,6.4663,6.2829,6.4663,12597,0
2010-08-23,6.3288,6.4205,5.8699,5.9618,30234,0
2010-08-24,5.9618,6.4205,5.8243,6.1911,22405,0
2010-08-25,6.2829,6.4205,6.1454,6.1911,15618,0
2010-08-26,6.3288,6.3747,6.0997,6.1911,10169,0
2010-08-27,6.0997,6.3747,6.0079,6.2371,9632,0
2010-08-30,6.2829,6.3747,6.0997,6.2829,8261,0
2010-08-31,6.2371,6.5122,6.1454,6.5122,27672,0
2010-09-01,6.4205,6.4663,6.2371,6.4663,2987,0
2010-09-02,6.1911,6.6039,6.0537,6.5581,7501,0
2010-09-03,6.6039,6.8792,6.5122,6.8792,17380,0
2010-09-07,6.8332,6.8332,6.4663,6.6957,11629,0
2010-09-08,6.7414,6.8332,6.7414,6.8332,936,0
2010-09-09,6.8332,6.9251,6.6498,6.8792,13470,0
2010-09-10,6.1911,6.8792,6.1911,6.6498,7029,0
2010-09-13,6.8792,6.9251,6.7414,6.8792,1482,0
2010-09-14,6.8792,6.9708,6.8332,6.9251,6410,0
2010-09-15,6.9708,7.0166,6.7876,6.8792,11473,0
2010-09-16,6.8792,7.0627,6.6957,7.0627,2591,0
2010-09-17,7.1086,7.1544,6.8792,6.9708,35985,0
2010-09-20,7.1544,7.1544,6.9251,7.0166,6428,0
2010-09-21,7.0166,7.2001,6.8332,7.0627,61226,0
2010-09-22,7.1086,7.1086,6.9251,7.0166,15128,0
2010-09-23,7.1086,7.9339,7.0166,7.292,20441,0
2010-09-24,7.4293,7.4293,7.1086,7.4293,5308,0
2010-09-27,7.292,7.3377,6.3288,7.2001,6033,0
2010-09-28,7.1086,7.292,7.1086,7.292,2207,0
2010-09-29,7.1544,7.292,7.1544,7.292,673,0
2010-09-30,7.3836,7.4293,7.1544,7.292,1829,0
2010-10-01,7.292,7.3377,6.9251,7.2001,9060,0
2010-10-04,7.292,7.292,6.9708,7.0166,4950,0
2010-10-05,7.2001,7.2459,7.0627,7.0627,4654,0
2010-10-06,7.0627,7.2459,7.0627,7.1086,11876,0
2010-10-07,7.1544,7.2001,7.0627,7.0627,1850,0
2010-10-08,7.1544,7.3377,7.0627,7.2001,12014,0
2010-10-11,7.2001,7.3377,6.9708,7.1086,7514,0
2010-10-12,6.9708,7.1544,6.8332,7.1544,1790,0
2010-10-13,7.0627,7.2459,6.7876,7.1086,4376,0
2010-10-14,7.1086,7.1544,6.8792,7.0627,8824,0
2010-10-15,6.9708,7.0166,6.7876,6.8332,17217,0
2010-10-18,6.6498,7.5672,6.3747,7.4293,10125,0
2010-10-19,7.5213,7.5672,6.9708,6.9708,2252,0
2010-10-20,7.0627,7.3377,6.9708,7.0627,7524,0
2010-10-21,7.2001,7.3836,6.8792,7.3377,5147,0
2010-10-22,7.3377,7.3377,7.0627,7.2459,2082,0
2010-10-25,7.5213,7.5213,6.9251,7.2001,27561,0
2010-10-26,7.292,7.5213,6.9708,7.4293,5116,0
2010-10-27,7.292,7.292,7.0627,7.1086,1779,0
2010-10-28,6.8792,7.5672,6.8792,7.4753,20235,0
2010-10-29,7.2459,7.5213,7.0627,7.5213,3695,0
2010-11-01,7.3377,7.5213,6.9708,7.0166,5351,0
2010-11-02,7.292,7.4293,6.8332,7.4293,7674,0
2010-11-03,7.3377,7.3377,6.6498,6.9708,13986,0
2010-11-04,6.9708,7.0627,6.6957,6.7876,5563,0
2010-11-05,6.8792,6.8792,6.6498,6.7876,8965,0
2010-11-08,6.6957,6.7414,6.2829,6.2829,9085,0
2010-11-09,6.2829,6.3288,6.0997,6.1454,7938,0
2010-11-10,6.0997,6.1911,5.8699,5.916,5888,0
2010-11-11,5.9618,6.1454,5.7786,5.9618,18933,0
2010-11-12,5.9618,6.2371,5.8699,6.1911,8671,0
2010-11-15,6.0997,6.2371,5.8699,6.0079,23891,0
2010-11-16,6.0537,6.3747,6.0079,6.2371,4230,0
2010-11-17,6.2371,6.2371,5.9618,5.9618,3013,0
2010-11-18,5.916,6.0997,5.916,5.9618,1803,0
2010-11-19,6.0537,6.1911,5.916,6.1911,5524,0
2010-11-22,6.0997,6.1911,5.8243,5.9618,14617,0
2010-11-23,6.0079,6.0079,5.6408,5.7786,52470,0
2010-11-24,5.9618,5.9618,5.7326,5.8243,5525,0
2010-11-26,5.8243,5.8243,5.7786,5.8243,537,0
2010-11-29,5.8243,5.916,5.7786,5.8699,1028,0
2010-11-30,5.7786,5.9618,5.7326,5.8699,20855,0
2010-12-01,5.9618,6.1454,5.7326,5.9618,13794,0
2010-12-02,6.0537,6.2829,5.8243,6.0997,6300,0
2010-12-03,5.9618,6.0997,5.5492,6.0079,15117,0
2010-12-06,5.8699,6.0997,5.8699,6.0079,4057,0
2010-12-07,6.0079,6.2829,6.0079,6.0079,2200,0
2010-12-08,6.0079,6.1454,5.8699,6.0537,7133,0
2010-12-09,6.0997,6.5581,5.9618,6.4663,9328,0
2010-12-10,6.3288,6.4663,6.2829,6.4205,7512,0
2010-12-13,6.3747,6.4205,6.1454,6.4205,2747,0
2010-12-14,6.4205,6.6498,6.3288,6.4205,4925,0
2010-12-15,6.3747,6.4205,6.2371,6.3747,10262,0
2010-12-16,6.3747,6.4663,6.1911,6.1911,9509,0
2010-12-17,6.0997,6.2371,6.0079,6.1911,6775,0
2010-12-20,6.0537,6.4663,6.0537,6.1454,15907,0
2010-12-21,6.2371,6.5122,6.2371,6.5122,5036,0
2010-12-22,6.4205,6.4663,6.0537,6.3747,11986,0
2010-12-23,6.3288,6.4663,6.1454,6.3747,8190,0
2010-12-27,6.3747,6.4663,6.1911,6.4663,17717,0
2010-12-28,6.4663,6.5122,6.1911,6.4205,13376,0
2010-12-29,6.2371,6.5122,6.2371,6.3747,22679,0
2010-12-30,6.2829,6.5581,6.2829,6.5122,4591,0
2010-12-31,6.4663,6.6039,6.4205,6.5122,8474,0
2011-01-03,6.5122,7.3377,6.4663,7.292,21264,0
2011-01-04,7.3377,7.3377,7.0166,7.2459,8922,0
2011-01-05,7.292,7.292,6.8792,6.9251,10900,0
2011-01-06,7.0166,7.2459,6.9708,7.2459,15864,0
2011-01-07,7.292,7.3377,6.8332,7.2001,17595,0
2011-01-10,7.1544,7.292,6.5581,6.6957,13350,0
2011-01-11,6.6957,7.1086,6.6957,6.9251,14094,0
2011-01-12,7.0627,7.2459,6.6039,7.2459,9931,0
2011-01-13,7.2459,7.4293,7.0627,7.4293,15825,0
2011-01-14,7.1544,7.4293,6.8332,6.8792,17505,0
2011-01-18,6.8792,7.3836,6.8792,7.3836,19206,0
2011-01-19,7.3836,7.4293,7.292,7.4293,8559,0
2011-01-20,7.4293,7.4293,7.0627,7.1544,17213,0
2011-01-21,7.1544,7.2001,6.8332,7.0166,17907,0
2011-01-24,7.0627,7.0627,6.9708,7.0166,2454,0
2011-01-25,7.0627,7.0627,6.8792,6.9708,31577,0
2011-01-26,6.8792,7.1086,6.8332,6.9708,3323,0
2011-01-27,6.9708,7.2001,6.9251,7.1544,13072,0
2011-01-28,7.2459,7.292,6.8792,6.8792,11115,0
2011-01-31,6.8792,6.9708,6.0997,6.7414,103061,0
2011-02-01,6.5581,6.7876,6.4663,6.6957,4033,0
2011-02-02,6.6039,6.8792,6.4205,6.7876,22072,0
2011-02-03,6.8332,6.8332,6.5122,6.6039,18896,0
2011-02-04,6.6957,6.6957,6.0997,6.2829,33532,0
2011-02-07,6.4205,6.5122,6.0997,6.1911,17268,0
2011-02-08,6.1454,6.1911,5.8243,5.9618,41612,0
2011-02-09,6.0537,6.3288,5.8699,6.2371,417021,0
2011-02-10,6.2829,6.2829,6.0079,6.0079,3842,0
2011-02-11,6.1911,6.6039,6.0079,6.4663,12275,0
2011-02-14,6.5581,6.6498,6.2371,6.2371,5850,0
2011-02-15,6.2371,6.2829,5.916,5.916,3551,0
2011-02-16,6.0537,6.6498,5.7326,5.8243,16007,0
2011-02-18,5.916,6.2371,5.8243,6.0997,49321,0
2011-02-22,6.1911,6.1911,5.916,6.0997,7008,0
2011-02-23,6.0537,6.0997,5.916,6.0537,6670,0
2011-02-24,5.8699,5.916,5.7786,5.8699,4382,0
2011-02-25,5.916,5.9618,5.8243,5.9618,2944,0
2011-02-28,5.916,5.9618,5.7786,5.8243,9625,0
2011-03-01,5.8699,5.9618,5.8243,5.8699,7091,0
2011-03-02,5.8699,5.916,5.8243,5.8243,3401,0
2011-03-03,5.8243,5.8699,5.6867,5.7326,10720,0
2011-03-04,5.7326,5.8243,5.5492,5.5492,18158,0
2011-03-07,5.595,5.916,5.595,5.6867,4352,0
2011-03-08,5.6408,5.8243,5.6408,5.7786,8153,0
2011-03-09,5.8243,5.916,5.6867,5.8243,2333,0
2011-03-10,5.8243,5.8243,5.6867,5.7786,16263,0
2011-03-11,5.7786,5.8243,5.6867,5.8243,18373,0
2011-03-14,5.7326,5.7786,5.6408,5.7786,2031,0
2011-03-15,5.6408,5.7786,5.595,5.6867,8622,0
2011-03-16,5.6408,5.7326,5.595,5.6867,2051,0
2011-03-17,5.6408,5.7326,5.595,5.6867,1236,0
2011-03-18,5.595,5.8243,5.595,5.6867,2936,0
2011-03-21,5.7786,5.8243,5.5034,5.7786,2516,0
2011-03-22,5.8243,5.8243,5.595,5.7786,4247,0
2011-03-23,5.6867,5.6867,5.3198,5.5034,17639,0
2011-03-24,5.595,5.7786,5.3198,5.6867,10475,0
2011-03-25,5.5492,5.916,5.5492,5.916,8711,0
2011-03-28,5.9618,5.9618,5.7786,5.7786,1185,0
2011-03-29,5.8243,5.9618,5.7326,5.8243,8991,0
2011-03-30,5.916,5.9618,5.6867,5.916,2553,0
2011-03-31,5.8243,5.9618,5.7326,5.8243,1460,0
2011-04-01,5.8699,5.916,5.7326,5.916,3684,0
2011-04-04,5.7786,5.916,5.6867,5.7786,25477,0
2011-04-05,5.8699,6.0079,5.7326,5.9618,3746,0
2011-04-06,5.916,5.916,5.5492,5.916,11795,0
2011-04-07,5.8699,5.916,5.7786,5.8699,1024,0
2011-04-08,5.8243,5.8243,5.6408,5.8243,1353,0
2011-04-11,5.6867,5.8243,5.6867,5.7786,1132,0
2011-04-12,5.7786,6.0537,5.7786,5.8243,16989,0
2011-04-13,5.916,6.1454,5.916,6.0079,11359,0
2011-04-14,5.8699,6.0537,5.8699,6.0079,1266,0
2011-04-15,5.9618,6.0537,5.8699,5.9618,17450,0
2011-04-18,5.9618,6.1454,5.595,6.1454,13195,0
2011-04-19,6.0537,6.2371,6.0537,6.2371,6477,0
2011-04-20,6.2829,6.2829,6.0079,6.2371,4209,0
2011-04-21,6.1911,6.4663,5.8699,6.4205,13249,0
2011-04-25,6.4205,6.5581,6.3747,6.4205,9080,0
2011-04-26,6.3747,6.4663,6.3747,6.4205,938,0
2011-04-27,6.3288,6.6039,6.2371,6.6039,8526,0
2011-04-28,6.5122,6.6498,6.1911,6.5122,6342,0
2011-04-29,6.5581,6.6039,6.5122,6.6039,2951,0
2011-05-02,6.9251,7.1544,6.8332,6.9251,30100,0
2011-05-03,6.8792,6.9251,6.7414,6.7414,10229,0
2011-05-04,6.6498,6.7414,6.6039,6.6498,4971,0
2011-05-05,6.4205,6.4205,6.3288,6.4205,4055,0
2011-05-06,6.4205,6.6498,6.2371,6.3747,4390,0
2011-05-09,6.3747,6.4205,6.2829,6.3288,4818,0
2011-05-10,6.3288,6.7414,6.3288,6.4663,1413,0
2011-05-11,6.8332,6.8332,6.5122,6.7876,10252,0
2011-05-12,6.7414,6.7414,6.4663,6.5122,3945,0
2011-05-13,6.7414,6.8792,6.5122,6.7876,5231,0
2011-05-16,6.7876,6.8792,6.6498,6.6498,4368,0
2011-05-17,6.7876,6.8332,6.6498,6.8332,4316,0
2011-05-18,6.8332,6.8332,6.6957,6.6957,653,0
2011-05-19,6.8332,6.8332,6.6957,6.8332,1026,0
2011-05-20,6.8332,6.8332,6.3288,6.6498,1818,0
2011-05-23,6.6039,6.6957,6.5581,6.6039,494,0
2011-05-24,6.4205,6.5122,6.3288,6.3288,716,0
2011-05-25,6.3747,6.6039,6.2829,6.5581,3686,0
2011-05-26,6.5581,6.7414,6.5581,6.6498,4434,0
2011-05-27,6.5581,6.8792,6.5122,6.8792,2942,0
2011-05-31,6.8332,6.8792,6.6498,6.6498,7984,0
2011-06-01,6.5581,6.7876,6.3747,6.4663,1009,0
2011-06-02,6.5581,6.6957,6.4663,6.6957,189,0
2011-06-03,6.8332,6.8332,6.1454,6.2371,4639,0
2011-06-06,6.2371,6.2829,6.0537,6.0997,4687,0
2011-06-07,6.1911,6.7876,6.1911,6.6039,4109,0
2011-06-08,6.4663,6.5122,6.2371,6.3747,342,0
2011-06-09,6.3288,6.5122,6.0997,6.3747,7707,0
2011-06-10,6.1911,6.4663,5.6408,6.4663,13062,0
2011-06-13,6.4663,6.5581,5.9618,6.4205,4485,0
2011-06-14,6.5581,6.5581,5.8243,6.1454,11476,0
2011-06-15,6.0997,6.2371,5.9618,6.1454,195,0
2011-06-16,6.0079,6.3747,5.7786,6.0997,3992,0
2011-06-17,6.0997,6.5581,5.9618,6.5581,2615,0
2011-06-20,6.5581,6.5581,5.8243,6.1454,5081,0
2011-06-21,5.8699,6.1911,5.8243,6.0997,2700,0
2011-06-23,5.916,6.1454,5.8243,6.0997,2596,0
2011-06-24,6.0997,6.7414,5.6867,6.7414,7266,0
2011-06-27,6.6498,6.6498,6.1911,6.2371,1079,0
2011-06-28,6.2371,6.2371,6.1911,6.2371,1039,0
2011-06-29,6.2829,6.2829,6.1911,6.1911,636,0
2011-06-30,6.1911,6.2371,6.1454,6.1911,588,0
2011-07-01,6.1911,6.1911,6.1911,6.1911,238,0
2011-07-06,6.3747,6.4205,6.3288,6.4205,329,0
2011-07-07,6.1911,6.4205,6.1454,6.3747,695,0
2011-07-11,6.2829,6.2829,6.1911,6.2829,40,0
2011-07-12,6.3747,6.4205,6.0537,6.0997,606,0
2011-07-13,5.9618,6.4205,5.9618,6.3747,2419,0
2011-07-14,6.4205,6.4205,6.1454,6.1454,726,0
2011-07-15,6.1454,6.1911,6.1454,6.1911,1152,0
2011-07-18,6.3747,6.4205,6.2829,6.4205,5441,0
2011-07-19,6.4205,6.4205,6.0997,6.4205,459,0
2011-07-20,6.4205,6.4205,6.1454,6.1911,4023,0
2011-07-21,6.5122,6.5581,6.1454,6.1454,928,0
2011-07-22,6.4205,6.4663,6.3288,6.4663,3193,0
2011-07-25,6.4205,6.5122,6.3747,6.4205,739,0
2011-07-26,6.4205,6.4663,6.1911,6.4205,1637,0
2011-07-27,6.1911,6.2829,6.0997,6.2371,635,0
2011-07-28,6.2371,6.5122,6.2371,6.4205,1963,0
2011-07-29,6.5122,6.6498,6.1454,6.3747,3727,0
2011-08-01,6.0997,6.3747,5.9618,6.2829,5824,0
2011-08-02,6.3288,6.4205,6.2371,6.4205,3579,0
2011-08-04,6.3747,6.4205,5.9618,6.4205,13979,0
2011-08-05,6.1911,6.2829,5.9618,6.1454,4415,0
2011-08-08,5.9618,6.1911,5.7326,5.7786,9956,0
2011-08-09,5.7326,6.0537,5.5034,5.6867,11798,0
2011-08-10,5.7326,5.9618,5.5034,5.8243,10124,0
2011-08-11,6.0997,6.0997,5.5034,5.6408,2068,0
2011-08-12,5.9618,6.0537,5.595,5.7326,3750,0
2011-08-15,5.7326,6.1911,5.6408,5.916,43386,0
2011-08-16,6.0079,6.0079,5.6408,5.6867,9791,0
2011-08-17,5.7326,5.7326,5.5492,5.6408,5251,0
2011-08-18,5.595,5.916,5.5034,5.6408,8717,0
2011-08-19,5.7326,5.8699,5.2741,5.8699,3176,0
2011-08-22,5.916,5.916,5.2741,5.2741,7328,0
2011-08-23,5.3657,5.4574,4.9988,5.0447,48680,0
2011-08-24,5.3198,5.3198,4.907,5.1363,12313,0
2011-08-25,5.0447,5.3657,4.6777,4.8155,75125,0
2011-08-26,4.8155,5.2741,4.6777,4.7696,78638,0
2011-08-29,4.7696,5.0447,4.632,4.7236,31807,0
2011-08-30,4.7696,4.9988,4.5861,4.8155,54230,0
2011-08-31,4.5861,5.2741,4.5861,4.8614,40865,0
2011-09-01,4.907,5.1363,4.907,5.0447,15970,0
2011-09-02,5.3657,5.4574,5.0447,5.2281,4808,0
2011-09-06,5.0906,5.4116,5.0447,5.1821,2638,0
2011-09-07,5.0906,5.3198,5.0906,5.1821,5601,0
2011-09-08,5.2741,5.2741,5.1363,5.2281,718,0
2011-09-09,5.2741,5.5492,4.907,4.9988,49644,0
2011-09-12,5.1821,5.2741,5.0447,5.0447,4755,0
2011-09-13,5.1821,5.4574,5.0447,5.3198,25994,0
2011-09-14,4.9988,5.5034,4.9988,5.3198,10881,0
2011-09-15,5.2281,5.3657,4.9988,5.1363,34538,0
2011-09-16,5.0906,5.4574,5.0447,5.4574,8738,0
2011-09-19,5.3198,5.4116,5.0906,5.0906,2898,0
2011-09-20,5.4574,5.4574,5.1821,5.3657,15640,0
2011-09-21,5.1363,5.4116,5.0447,5.1821,3261,0
2011-09-22,5.1821,5.3657,5.1821,5.1821,22594,0
2011-09-23,5.3657,5.4116,5.2741,5.2741,1677,0
2011-09-26,5.4116,5.4116,5.3657,5.3657,6650,0
2011-09-27,5.3657,5.4574,5.3657,5.3657,3786,0
2011-09-28,5.3657,5.5034,5.3657,5.5034,2330,0
2011-09-29,5.5034,5.5034,5.3657,5.4574,5649,0
2011-09-30,5.4116,5.5492,5.3657,5.5034,4697,0
2011-10-03,5.2281,5.4116,5.2281,5.4116,6518,0
2011-10-04,5.3657,5.5034,5.3657,5.5034,8039,0
2011-10-05,5.5034,5.5034,5.3657,5.4116,959,0
2011-10-06,5.3657,5.4574,5.3657,5.4116,2440,0
2011-10-07,5.4574,5.5034,5.3657,5.5034,1518,0
2011-10-10,5.5034,5.5492,5.4116,5.5492,18808,0
2011-10-11,5.5492,5.6408,5.5034,5.595,6244,0
2011-10-12,5.595,5.595,5.5034,5.5492,3378,0
2011-10-13,5.595,5.595,5.5492,5.595,4723,0
2011-10-14,5.5034,5.595,5.5034,5.595,7207,0
2011-10-17,5.595,5.6867,5.5034,5.595,4052,0
2011-10-18,5.6867,5.7326,5.5492,5.5492,10079,0
2011-10-19,5.6867,6.0079,5.6867,6.0079,16882,0
2011-10-20,5.916,5.9618,5.7326,5.7326,9286,0
2011-10-21,6.0079,6.0079,5.7326,5.8699,4637,0
2011-10-24,5.7326,5.916,5.7326,5.7326,1912,0
2011-10-25,5.8699,5.916,5.6408,5.8699,11828,0
2011-10-26,5.916,5.9618,5.7786,5.8243,13613,0
2011-10-27,5.916,6.0537,5.7326,6.0537,14601,0
2011-10-28,6.0537,6.1911,5.916,5.9618,1829,0
2011-10-31,6.1454,6.1911,5.9618,6.0997,8204,0
2011-11-01,6.0537,6.1911,5.8243,5.916,27885,0
2011-11-02,5.9618,6.1911,5.8699,6.1454,36278,0
2011-11-03,6.1454,6.2829,6.0537,6.1911,13630,0
2011-11-04,6.1454,6.2371,6.0537,6.2371,2660,0
2011-11-07,6.2371,6.4205,6.0079,6.2829,14157,0
2011-11-08,6.4663,6.4663,6.1454,6.3747,21052,0
2011-11-09,6.0997,6.5122,6.0997,6.4205,6727,0
2011-11-10,6.5122,6.6498,6.3747,6.5122,12901,0
2011-11-11,6.6498,6.6498,6.3747,6.4663,1947,0
2011-11-14,6.6498,6.7414,6.5122,6.7414,5091,0
2011-11-15,6.7414,6.7414,6.3288,6.4663,13835,0
2011-11-16,6.3747,6.6498,6.1911,6.3288,31723,0
2011-11-17,6.4205,6.5122,6.3288,6.4663,11649,0
2011-11-18,6.3747,6.6498,6.2371,6.6498,6999,0
2011-11-21,6.5581,6.5581,6.3747,6.4205,2419,0
2011-11-22,6.4205,6.4663,6.2829,6.3747,16360,0
2011-11-23,6.3288,6.6498,6.3288,6.6498,1667,0
2011-11-25,6.6039,6.6039,6.2829,6.2829,1927,0
2011-11-28,6.4205,6.6039,6.3747,6.4205,5392,0
2011-11-29,6.4663,6.5122,6.3747,6.4663,1614,0
2011-11-30,6.5122,6.6498,6.2829,6.4205,15884,0
2011-12-01,6.4663,6.6039,6.3288,6.6039,4579,0
2011-12-02,6.3747,6.6957,6.3747,6.6957,20713,0
2011-12-05,6.5122,6.6957,6.4663,6.6039,710,0
2011-12-06,6.6498,6.6498,6.3747,6.4663,18432,0
2011-12-07,6.6498,6.6498,6.3288,6.6039,6742,0
2011-12-08,6.6039,6.8792,6.3747,6.7414,15036,0
2011-12-09,6.5581,6.6498,6.4663,6.5122,2019,0
2011-12-12,6.6498,6.6498,6.5122,6.6498,3513,0
2011-12-13,6.6498,6.6498,6.3288,6.6498,46483,0
2011-12-14,6.5581,6.6498,6.4205,6.6498,7275,0
2011-12-15,6.5122,6.6498,6.2829,6.2829,5958,0
2011-12-16,6.6039,6.6039,6.3747,6.4205,10409,0
2011-12-19,6.4205,6.6498,6.4205,6.5581,27652,0
2011-12-20,6.5581,6.6039,6.4205,6.4663,9091,0
2011-12-21,6.5581,6.6498,6.4663,6.6039,6814,0
2011-12-22,6.6498,6.7876,6.4205,6.7876,24832,0
2011-12-23,6.4205,6.7414,6.3747,6.6498,2262,0
2011-12-27,6.6498,6.7414,6.4663,6.5581,8636,0
2011-12-28,6.6039,6.7414,6.6039,6.7414,7123,0
2011-12-29,6.5581,6.6957,6.5122,6.5122,1755,0
2011-12-30,6.6498,6.7414,6.4205,6.7414,6088,0
2012-01-03,6.6957,6.8332,6.6498,6.7414,3009,0
2012-01-04,6.7414,6.8792,6.7414,6.8332,2225,0
2012-01-05,6.8792,6.8792,6.5581,6.6498,5018,0
2012-01-06,6.6498,6.7414,6.4205,6.6957,2459,0
2012-01-09,6.7414,6.8792,6.6039,6.6039,1436,0
2012-01-10,6.6498,6.8332,6.6039,6.8332,2314,0
2012-01-11,6.6039,6.8792,6.6039,6.8332,9777,0
2012-01-12,6.8332,6.8332,6.8332,6.8332,57,0
2012-01-13,6.5581,6.6957,6.5581,6.6957,589,0
2012-01-17,6.6957,6.8792,6.6498,6.6957,2138,0
2012-01-18,6.6039,6.7876,6.6039,6.6039,2040,0
2012-01-19,6.7876,6.8792,6.6498,6.8332,4022,0
2012-01-20,6.8332,6.8332,6.6039,6.7876,3932,0
2012-01-23,6.8332,6.8332,6.5122,6.6498,2588,0
2012-01-24,6.6498,6.8332,6.5581,6.6498,534,0
2012-01-25,6.7876,6.8332,6.7414,6.8332,3649,0
2012-01-26,6.8332,6.8792,6.6498,6.6957,16994,0
2012-01-27,6.8332,6.8332,6.5122,6.6039,1920,0
2012-01-30,6.7876,6.8792,6.6039,6.6498,6826,0
2012-01-31,6.7876,6.8332,6.6498,6.8332,2024,0
2012-02-01,6.7876,6.9251,6.7414,6.8792,31478,0
2012-02-02,6.8792,7.0166,6.8792,7.0166,4891,0
2012-02-03,7.1086,7.6587,7.0166,7.4753,18660,0
2012-02-06,7.6587,7.7963,7.5213,7.7046,9559,0
2012-02-07,7.7046,7.7504,7.3836,7.4753,7355,0
2012-02-08,7.7504,7.9339,7.5672,7.6587,3021,0
2012-02-09,7.4753,7.9798,7.4753,7.888,7897,0
2012-02-10,7.888,8.0255,7.4753,8.0255,3326,0
2012-02-13,8.0255,8.0255,7.5672,7.6587,14150,0
2012-02-14,7.7504,7.9798,7.6129,7.9339,5897,0
2012-02-15,7.9798,7.9798,7.6587,7.7963,2656,0
2012-02-16,7.8424,8.0255,7.6587,7.6587,21591,0
2012-02-17,7.7504,8.0255,7.7046,8.0255,34723,0
2012-02-21,8.0255,8.209,7.7046,8.0717,18035,0
2012-02-22,8.1173,8.1173,7.5672,8.0255,23405,0
2012-02-23,8.0717,8.3009,7.888,8.1173,14510,0
2012-02-24,8.209,8.2551,8.1173,8.2551,6800,0
2012-02-27,8.3009,8.4383,7.9798,8.209,16602,0
2012-02-28,8.2551,8.2551,8.0255,8.209,22718,0
2012-02-29,8.209,8.3009,6.8792,7.292,31741,0
2012-03-01,7.292,7.7046,7.292,7.6587,18303,0
2012-03-02,7.7046,7.7963,7.3836,7.6587,1444,0
2012-03-05,7.7963,7.9339,7.5213,7.5672,4178,0
2012-03-06,7.6587,7.888,7.4753,7.888,9997,0
2012-03-07,7.9339,7.9339,7.4753,7.7963,2123,0
2012-03-08,7.8424,7.9339,7.6587,7.7963,5692,0
2012-03-09,7.7963,8.0255,7.7046,8.0255,9436,0
2012-03-12,8.2551,8.2551,7.6129,7.8424,13703,0
2012-03-13,7.7963,8.1631,7.6587,7.9798,2367,0
2012-03-14,8.0255,8.1631,7.7504,8.1173,11264,0
2012-03-15,8.0717,8.0717,7.888,7.9339,9692,0
2012-03-16,7.9798,8.1631,7.888,8.0255,2468,0
2012-03-19,8.1631,8.2551,7.888,8.2551,10183,0
2012-03-20,8.2551,8.2551,7.9798,8.0717,6378,0
2012-03-21,8.1631,8.2551,8.0255,8.1173,26805,0
2012-03-22,8.1173,8.5302,8.0717,8.4844,25554,0
2012-03-23,8.4844,8.8054,8.3926,8.8054,48064,0
2012-03-26,8.8506,8.9429,8.5302,8.7595,16790,0
2012-03-27,8.9885,9.0338,8.5759,9.0338,18418,0
2012-03-28,8.9429,9.0338,8.5759,8.9429,11482,0
2012-03-29,8.8506,9.4018,8.7136,8.9429,66175,0
2012-03-30,8.9885,9.1259,8.8971,9.1259,18073,0
2012-04-02,9.1259,9.1259,8.5302,8.7595,16762,0
2012-04-03,8.7136,8.8054,8.0255,8.6679,24446,0
2012-04-04,8.6679,8.6679,8.2551,8.6218,8417,0
2012-04-05,8.6679,8.6679,8.4844,8.5759,969,0
2012-04-09,7.888,8.5302,7.888,8.4383,12449,0
2012-04-10,8.3468,8.5759,8.1631,8.3468,14781,0
2012-04-11,8.3468,8.8971,8.3468,8.7595,12010,0
2012-04-12,8.6679,8.9429,8.6218,8.8971,5509,0
2012-04-13,8.8971,9.0809,8.6679,8.9429,10280,0
2012-04-16,9.1259,9.1728,8.8506,9.0809,13198,0
2012-04-17,8.9429,9.1259,8.7136,8.7595,18812,0
2012-04-18,8.7595,8.9885,8.4844,8.7136,13604,0
2012-04-19,8.5759,8.7136,8.5759,8.7136,7059,0
2012-04-20,9.0338,9.0338,8.5302,8.5759,14687,0
2012-04-23,8.4844,8.7136,8.3468,8.5759,7377,0
2012-04-24,8.6218,8.9885,8.5759,8.8971,35759,0
2012-04-25,8.9429,9.1259,8.8054,8.9885,11189,0
2012-04-26,9.0338,9.0338,8.8054,8.9429,14049,0
2012-04-27,8.9429,8.9885,8.7136,8.9885,13356,0
2012-04-30,9.0809,9.0809,8.8054,8.9429,24789,0
2012-05-01,8.9429,9.0809,8.8971,9.0338,6460,0
2012-05-02,8.8971,9.0809,8.8971,9.0809,21553,0
2012-05-03,9.0338,9.0809,8.9885,9.0809,16412,0
2012-05-04,9.0809,9.0809,8.8506,8.9885,13871,0
2012-05-07,8.7595,9.0338,8.5302,8.6679,9670,0
2012-05-08,8.5759,8.8054,8.4844,8.7136,8176,0
2012-05-09,8.6218,9.0338,8.5759,8.8971,9272,0
2012-05-10,8.8971,8.9885,8.6679,8.6679,17116,0
2012-05-11,8.7136,8.9429,8.6679,8.7136,21703,0
2012-05-14,8.6679,8.7136,8.3468,8.6218,16262,0
2012-05-15,8.7136,8.8054,8.0255,8.7136,14851,0
2012-05-16,8.6679,8.8506,8.5302,8.7595,3909,0
2012-05-17,8.4844,8.5759,7.7046,8.4383,18881,0
2012-05-18,8.3468,8.7595,8.3009,8.5759,12824,0
2012-05-21,8.8054,8.8971,8.5302,8.7595,14070,0
2012-05-22,8.7136,8.8971,8.3009,8.8506,8899,0
2012-05-23,8.8506,8.8971,8.3926,8.7595,30072,0
2012-05-24,8.8971,8.9885,8.4844,8.5759,6440,0
2012-05-25,8.7136,8.8054,8.4844,8.5759,4171,0
2012-05-29,8.6218,8.6679,8.3468,8.3926,6198,0
2012-05-30,8.3926,8.6679,8.209,8.3468,9155,0
2012-05-31,8.5759,8.7136,8.4844,8.5759,8865,0
2012-06-01,8.4844,8.7136,8.4844,8.6218,4278,0
2012-06-04,8.4383,8.7136,8.3009,8.3009,31176,0
2012-06-05,8.3468,8.4844,8.0255,8.2551,17628,0
2012-06-06,8.5302,8.5302,8.2551,8.2551,4002,0
2012-06-07,8.4383,8.5759,8.2551,8.4383,32122,0
2012-06-08,8.5302,8.8506,8.4844,8.6218,17735,0
2012-06-11,8.6218,8.8971,8.4844,8.6218,14276,0
2012-06-12,8.8054,8.8971,8.5302,8.6679,17307,0
2012-06-13,8.7595,8.9429,8.4844,8.9429,13187,0
2012-06-14,8.8971,9.0809,8.8054,9.0809,40915,0
2012-06-15,9.0809,9.2629,8.8971,8.9885,42984,0
2012-06-18,9.0338,9.4018,8.9429,9.3087,51568,0
2012-06-19,9.2171,9.583,9.1259,9.4018,67671,0
2012-06-20,9.4951,9.859,9.0809,9.632,61480,0
2012-06-21,9.632,10.228,9.4484,10.09,82355,0
2012-06-22,9.997,9.997,8.9885,9.4018,2318011,0
2012-06-25,9.3087,9.4951,8.8971,9.3087,51150,0
2012-06-26,9.2629,9.767,9.2629,9.4951,46568,0
2012-06-27,9.4484,9.954,9.4484,9.632,31269,0
2012-06-28,9.632,9.677,9.2629,9.4951,26293,0
2012-06-29,9.632,9.815,9.3568,9.583,63424,0
2012-07-02,9.722,10.87,9.722,9.767,94265,0
2012-07-03,9.954,10.09,9.767,9.859,31327,0
2012-07-05,9.859,10.272,9.677,10.228,57101,0
2012-07-06,10.134,10.181,9.954,10.134,45361,0
2012-07-09,10.09,10.272,9.997,10.09,40390,0
2012-07-10,10.09,10.09,9.632,9.954,33918,0
2012-07-11,9.997,10.134,9.632,9.954,46202,0
2012-07-12,9.906,9.906,9.4484,9.632,26691,0
2012-07-13,9.632,9.997,9.537,9.722,30850,0
2012-07-16,9.677,9.722,9.3087,9.3087,18469,0
2012-07-17,9.4018,9.767,9.3087,9.767,35069,0
2012-07-18,9.767,9.906,9.722,9.767,27150,0
2012-07-19,9.815,9.815,9.1728,9.1728,19076,0
2012-07-20,9.1728,9.2171,8.9429,8.9429,27331,0
2012-07-23,8.8506,8.9429,8.6218,8.6218,37205,0
2012-07-24,8.6446,8.8054,8.5764,8.6679,29662,0
2012-07-25,8.7595,8.8971,8.5759,8.6679,15050,0
2012-07-26,8.7136,8.9885,8.7136,8.9429,14247,0
2012-07-27,8.9429,9.2629,8.4844,9.1728,28320,0
2012-07-30,9.2171,9.2171,8.8506,8.8971,11615,0
2012-07-31,8.8506,9.0809,8.6679,8.8054,48596,0
2012-08-01,8.8506,9.0809,8.3926,8.3926,37589,0
2012-08-02,8.5759,8.9885,8.4383,8.9429,23254,0
2012-08-03,8.8054,9.3087,8.7136,9.2171,21706,0
2012-08-06,9.3333,9.3333,8.9429,9.1728,25774,0
2012-08-07,9.2171,9.2629,8.9429,9.0338,24549,0
2012-08-08,8.9885,9.0809,8.5302,9.0809,10033,0
2012-08-09,9.0338,9.1259,8.8506,8.9429,8149,0
2012-08-10,8.9885,9.0809,8.8881,9.0338,9733,0
2012-08-13,8.9885,9.1259,8.7136,9.0809,4976,0
2012-08-14,9.0809,9.3087,8.5759,8.6679,16206,0
2012-08-15,8.7136,8.9999,8.7136,8.9885,14034,0
2012-08-16,8.9429,9.2171,8.7595,9.2171,12350,0
2012-08-17,9.1259,9.3087,8.8971,9.3087,22216,0
2012-08-20,9.2629,9.2737,8.9429,9.2171,8357,0
2012-08-21,9.1259,9.4951,8.9429,9.0809,17373,0
2012-08-22,9.1728,9.1958,8.8054,8.8054,3484,0
2012-08-23,8.9885,9.0809,8.7136,8.9885,5721,0
2012-08-24,8.9885,9.2629,8.8971,9.1728,7097,0
2012-08-27,9.1728,9.4484,8.9885,9.1728,8621,0
2012-08-28,9.047,9.2171,9.047,9.1728,15433,0
2012-08-29,9.1728,9.1728,9.0809,9.1728,9600,0
2012-08-30,9.1728,9.2171,9.0338,9.0338,3723,0
2012-08-31,9.1259,9.4484,8.8971,9.1259,13226,0
2012-09-04,9.0809,9.0809,8.6218,8.8506,16915,0
2012-09-05,8.8971,9.3791,8.8971,9.2171,31710,0
2012-09-06,9.2629,9.583,9.1776,9.4951,37571,0
2012-09-07,9.4951,9.632,9.2629,9.4018,21873,0
2012-09-10,9.4484,9.4484,9.0809,9.1259,17868,0
2012-09-11,9.1259,9.3568,8.9438,9.1728,11629,0
2012-09-12,9.2171,9.3087,9.0809,9.1728,15074,0
2012-09-13,9.2171,9.537,9.0338,9.4018,27973,0
2012-09-14,9.4018,9.583,9.2629,9.4018,42861,0
2012-09-17,9.3087,9.537,9.0338,9.4484,26516,0
2012-09-18,9.4018,9.632,8.7595,9.583,27796,0
2012-09-19,9.632,9.997,9.3087,9.906,27662,0
2012-09-20,9.815,10.134,9.4484,10.09,48642,0
2012-09-21,10.181,10.181,9.2411,9.2629,90822,0
2012-09-24,9.3087,9.677,9.2629,9.632,17693,0
2012-09-25,9.677,10.134,9.583,9.722,36213,0
2012-09-26,9.767,9.815,9.583,9.722,27063,0
2012-09-27,9.677,9.767,9.4484,9.677,19210,0
2012-09-28,9.583,9.583,9.2629,9.2629,40776,0
2012-10-01,9.2629,9.4484,9.1728,9.2171,14547,0
2012-10-02,9.2629,9.4018,8.8971,8.9429,15822,0
2012-10-03,8.8971,9.0809,8.7595,8.9885,13604,0
2012-10-04,8.8971,9.537,8.8054,9.4951,27152,0
2012-10-05,9.537,9.537,9.0338,9.2171,17016,0
2012-10-08,9.1728,9.3087,8.8506,9.0809,8962,0
2012-10-09,9.4018,9.4018,8.8506,8.8506,10725,0
2012-10-10,8.8054,9.2171,8.8054,9.1728,7462,0
2012-10-11,9.2171,9.2171,8.8284,9.0809,17151,0
2012-10-12,9.0338,9.1259,8.8054,8.8506,15171,0
2012-10-15,8.8054,9.0338,8.6218,8.9885,23813,0
2012-10-16,9.0338,9.1259,8.9885,9.1259,7536,0
2012-10-17,9.1259,9.2171,8.9429,9.1728,8834,0
2012-10-18,9.1728,9.1728,8.8506,8.8971,16212,0
2012-10-19,8.8506,9.0809,8.6218,8.9429,86010,0
2012-10-22,8.9429,9.0338,8.8054,8.9429,9780,0
2012-10-23,8.8506,8.9885,8.6218,8.9429,17623,0
2012-10-24,8.8971,9.0809,8.5302,8.7595,14036,0
2012-10-25,8.8506,8.8506,8.5302,8.6679,8062,0
2012-10-26,8.7136,8.7136,8.3926,8.4383,10390,0
2012-10-31,8.3926,8.8054,8.3009,8.3926,13910,0
2012-11-01,8.3468,8.8054,8.2551,8.6679,31263,0
2012-11-02,8.6218,8.9429,8.2551,8.3468,26269,0
2012-11-05,8.3926,8.9429,8.3926,8.6679,9148,0
2012-11-06,8.6679,8.8506,8.3468,8.3926,24829,0
2012-11-07,8.3468,8.5759,7.7504,7.888,37121,0
2012-11-08,8.2551,8.3468,7.6129,7.6129,20277,0
2012-11-09,7.7963,7.7963,7.0627,7.6129,14936,0
2012-11-12,7.8424,8.1173,7.5672,7.6587,6451,0
2012-11-13,7.5672,7.8376,7.1544,7.6129,15535,0
2012-11-14,7.6129,7.8424,7.5672,7.5672,13462,0
2012-11-15,7.5213,7.8424,7.4293,7.4753,19152,0
2012-11-16,7.5672,8.1631,7.3377,7.9339,30025,0
2012-11-19,7.9798,8.0717,7.7504,7.9339,15906,0
2012-11-20,7.888,8.0255,7.7963,8.0255,12216,0
2012-11-21,8.0717,8.3009,8.0255,8.1173,10303,0
2012-11-23,8.0255,8.2551,8.0255,8.209,7795,0
2012-11-26,8.2551,8.3468,7.8424,8.1631,14386,0
2012-11-27,8.1173,8.3926,7.9339,8.0717,15771,0
2012-11-28,8.0255,8.3468,8.0255,8.3468,4638,0
2012-11-29,8.3468,8.5759,8.2551,8.3926,9224,0
2012-11-30,8.5759,8.5759,8.2551,8.4844,19462,0
2012-12-03,8.5302,8.5759,7.6587,8.3926,16524,0
2012-12-04,8.1631,8.5759,8.1631,8.1631,8522,0
2012-12-05,8.2551,8.5755,8.1173,8.4844,7347,0
2012-12-06,8.6218,8.6218,8.1218,8.3926,6674,0
2012-12-07,8.4844,8.5759,8.0255,8.1173,11975,0
2012-12-10,8.1173,8.209,8.0255,8.1631,10872,0
2012-12-11,8.3009,8.9429,8.2502,8.9429,22816,0
2012-12-12,8.9429,9.1259,8.3009,8.3926,10112,0
2012-12-13,8.9885,8.9885,8.1173,8.3009,6304,0
2012-12-14,8.2551,8.8971,8.2551,8.7595,16588,0
2012-12-17,8.8054,8.8054,8.3926,8.4383,41280,0
2012-12-18,8.4844,8.4844,8.3468,8.3926,31009,0
2012-12-19,8.4383,8.5759,8.2551,8.3468,22291,0
2012-12-20,8.3926,8.5759,8.2551,8.4383,31769,0
2012-12-21,8.5302,8.8506,8.2551,8.6218,101706,0
2012-12-24,8.4844,8.6816,8.3009,8.3468,10914,0
2012-12-26,8.2551,8.6679,8.2551,8.5302,12323,0
2012-12-27,8.7595,8.8971,8.3926,8.6679,13660,0
2012-12-28,8.6218,8.8971,8.3926,8.7136,18973,0
2012-12-31,8.7595,8.9429,8.5989,8.9429,24648,0
2013-01-02,9.1259,9.4484,8.7595,9.3568,71532,0
2013-01-03,9.4018,9.4384,9.0338,9.1728,29485,0
2013-01-04,9.3087,9.3087,9.0809,9.1728,26691,0
2013-01-07,9.1259,9.3087,9.0338,9.1259,14036,0
2013-01-08,9.2171,9.2171,8.9885,9.0809,18971,0
2013-01-09,9.1259,9.3087,9.0809,9.1728,12120,0
2013-01-10,9.1728,9.3568,9.0809,9.3087,33536,0
2013-01-11,9.3087,9.3568,9.1728,9.2629,35193,0
2013-01-14,9.2629,9.3087,9.0809,9.1728,15207,0
2013-01-15,9.1259,9.2999,8.8054,9.2629,16083,0
2013-01-16,9.2171,9.3568,8.9885,9.3087,11567,0
2013-01-17,9.1728,9.4018,9.0338,9.3568,15985,0
2013-01-18,9.3087,9.632,9.2171,9.537,28115,0
2013-01-22,9.4951,9.583,9.3568,9.537,15897,0
2013-01-23,9.4018,9.583,9.1728,9.2171,16452,0
2013-01-24,9.4018,9.537,9.0809,9.3087,15057,0
2013-01-25,9.4018,9.4018,9.0809,9.3087,27527,0
2013-01-28,9.3087,9.632,9.1728,9.583,22418,0
2013-01-29,9.537,9.583,9.2629,9.3568,25615,0
2013-01-30,9.3087,9.537,9.2171,9.2629,27424,0
2013-01-31,9.3568,9.632,9.2171,9.537,31169,0
2013-02-01,9.583,9.859,9.4018,9.583,64111,0
2013-02-04,9.4018,9.722,9.2629,9.3087,19223,0
2013-02-05,9.4018,9.677,9.2171,9.2629,22374,0
2013-02-06,9.2629,9.4018,9.2629,9.2629,11029,0
2013-02-07,9.3881,9.3929,9.1728,9.2171,8219,0
2013-02-08,9.2629,9.4951,9.2171,9.2171,10141,0
2013-02-11,9.2629,9.4018,9.2171,9.2629,6442,0
2013-02-12,9.52,9.52,9.2629,9.3568,10763,0
2013-02-13,9.4018,9.677,9.2766,9.3087,21432,0
2013-02-14,9.3568,9.4018,9.0809,9.3568,13620,0
2013-02-15,9.4951,9.632,9.3087,9.4484,29014,0
2013-02-19,9.4951,9.4951,9.3568,9.4484,9510,0
2013-02-20,9.4951,9.537,9.1728,9.1728,45518,0
2013-02-21,9.2629,9.4018,9.0809,9.1728,43566,0
2013-02-22,9.3087,9.4484,9.1259,9.2629,21995,0
2013-02-25,9.3568,9.4951,9.2629,9.3568,41551,0
2013-02-26,9.4018,9.4484,9.1728,9.2171,17826,0
2013-02-27,9.2629,9.4951,9.2171,9.3087,23726,0
2013-02-28,9.2171,9.3558,9.1259,9.2629,18689,0
2013-03-01,9.1728,9.3568,9.1728,9.3087,16820,0
2013-03-04,9.3087,9.3087,9.0809,9.1728,26307,0
2013-03-05,9.2629,9.3568,9.1499,9.2171,61578,0
2013-03-06,9.2171,9.4484,9.1728,9.2171,39277,0
2013-03-07,9.2171,9.3568,9.1728,9.2629,17044,0
2013-03-08,9.4018,9.632,9.2853,9.583,48667,0
2013-03-11,9.537,9.632,9.4484,9.583,17891,0
2013-03-12,9.537,9.632,9.3568,9.4484,13376,0
2013-03-13,9.4951,9.632,9.4018,9.537,14432,0
2013-03-14,9.583,9.632,9.3568,9.583,28889,0
2013-03-15,9.4018,9.632,9.3568,9.3568,74693,0
2013-03-18,9.2629,9.4028,9.1728,9.2171,11142,0
2013-03-19,9.2171,9.4951,9.2171,9.4484,16257,0
2013-03-20,9.4951,9.632,9.3087,9.632,16375,0
2013-03-21,9.632,9.859,9.537,9.815,23816,0
2013-03-22,9.815,10.043,9.537,9.583,24629,0
2013-03-25,9.632,9.632,9.3568,9.583,22673,0
2013-03-26,9.677,9.722,9.3568,9.583,19362,0
2013-03-27,9.537,9.561,9.4484,9.4484,3620,0
2013-03-28,9.677,9.767,9.4484,9.632,18302,0
2013-04-01,9.632,9.677,9.2629,9.4018,23992,0
2013-04-02,9.4951,9.537,9.3568,9.4018,14435,0
2013-04-03,9.4484,9.4951,9.3087,9.4484,19848,0
2013-04-04,9.537,9.631,9.4018,9.4484,16157,0
2013-04-05,9.2629,9.4951,9.2629,9.4484,12426,0
2013-04-08,9.4951,9.859,9.3568,9.537,18539,0
2013-04-09,9.583,9.583,9.4018,9.4018,11292,0
2013-04-10,9.4484,9.815,9.4018,9.722,23705,0
2013-04-11,9.677,9.767,9.2629,9.4951,11680,0
2013-04-12,9.4951,9.52,9.3568,9.4018,12075,0
2013-04-15,9.3087,9.537,9.1728,9.1728,37005,0
2013-04-16,9.2171,9.583,9.2171,9.4484,21164,0
2013-04-17,9.3568,9.4484,9.1728,9.2629,48161,0
2013-04-18,9.2629,9.722,9.1728,9.537,40103,0
2013-04-19,9.4484,9.906,9.3568,9.815,54669,0
2013-04-22,9.859,9.954,9.583,9.632,29443,0
2013-04-23,9.722,9.859,9.632,9.722,9795,0
2013-04-24,9.537,9.767,9.537,9.722,8200,0
2013-04-25,9.722,9.858,9.583,9.632,4474,0
2013-04-26,9.632,9.722,9.4018,9.4018,23279,0
2013-04-29,9.4018,9.677,9.4018,9.632,12906,0
2013-04-30,9.677,9.767,9.632,9.722,13746,0
2013-05-01,9.722,9.722,9.4018,9.4484,56863,0
2013-05-02,9.537,9.677,9.4484,9.583,15427,0
2013-05-03,9.767,9.859,9.677,9.722,11860,0
2013-05-06,9.632,9.815,9.537,9.677,7718,0
2013-05-07,9.722,9.906,9.677,9.906,10960,0
2013-05-08,9.859,10.043,9.815,9.906,13317,0
2013-05-09,9.859,9.906,9.722,9.767,6503,0
2013-05-10,9.815,9.815,9.632,9.677,12878,0
2013-05-13,9.632,9.815,9.632,9.677,6778,0
2013-05-14,9.815,9.815,9.632,9.815,22616,0
2013-05-15,9.767,9.954,9.632,9.677,18279,0
2013-05-16,9.632,9.677,9.632,9.677,14890,0
2013-05-17,9.722,10.043,9.722,9.997,22368,0
2013-05-20,9.954,10.09,9.767,9.767,10914,0
2013-05-21,9.796,11.098,9.3831,10.511,131929,0
2013-05-22,10.511,10.511,9.652,9.686,38061,0
2013-05-23,9.681,10.252,9.658,9.755,35387,0
2013-05-24,9.718,10.048,9.718,9.93,29093,0
2013-05-28,9.846,10.056,9.665,9.763,33046,0
2013-05-29,9.726,10.003,9.698,9.763,23646,0
2013-05-30,9.718,10.022,9.718,9.911,30433,0
2013-05-31,9.886,10.164,9.814,9.934,29191,0
2013-06-03,9.911,10.114,9.792,10.104,63190,0
2013-06-04,10.131,10.131,9.967,10.104,27289,0
2013-06-05,10.114,10.114,9.976,10.056,13658,0
2013-06-06,10.095,10.252,9.976,10.114,22629,0
2013-06-07,10.215,10.215,9.993,10.15,15375,0
2013-06-10,10.262,10.508,10.029,10.15,16324,0
2013-06-11,10.056,10.114,9.883,10.076,16586,0
2013-06-12,10.15,10.15,9.976,9.976,18697,0
2013-06-13,9.976,10.104,9.837,10.104,25593,0
2013-06-14,10.104,10.104,9.837,9.855,20682,0
2013-06-17,9.967,10.066,9.708,9.94,47891,0
2013-06-18,9.984,10.066,9.792,9.873,24510,0
2013-06-19,9.893,10.022,9.801,9.819,15755,0
2013-06-20,9.691,9.94,9.691,9.902,21722,0
2013-06-21,9.959,10.306,9.846,10.056,89792,0
2013-06-24,9.921,10.076,9.883,9.893,23122,0
2013-06-25,9.984,10.066,9.893,9.95,22151,0
2013-06-26,10.048,10.215,9.93,9.93,42571,0
2013-06-27,10.029,10.169,9.864,10.039,34170,0
2013-06-28,10.029,10.571,10.029,10.435,230186,0
2013-07-01,10.38,10.951,10.235,10.756,21791,0
2013-07-02,10.784,10.868,10.545,10.774,16613,0
2013-07-03,10.694,10.795,10.563,10.746,6424,0
2013-07-05,10.571,11.244,10.545,11.234,17946,0
2013-07-08,11.234,11.997,11.05,11.354,65660,0
2013-07-09,11.399,11.521,11.191,11.252,23811,0
2013-07-10,11.218,11.474,11.163,11.418,16400,0
2013-07-11,11.531,11.804,11.531,11.677,20015,0
2013-07-12,11.696,11.906,11.677,11.74,33780,0
2013-07-15,11.732,12.412,11.732,12.026,24092,0
2013-07-16,11.74,12.016,11.732,11.831,25330,0
2013-07-17,11.925,12.246,11.868,11.878,13259,0
2013-07-18,12.016,12.219,12.016,12.126,14390,0
2013-07-19,12.126,12.135,11.841,11.945,25726,0
2013-07-22,11.954,12.016,11.373,11.935,36839,0
2013-07-23,12.026,12.026,11.86,11.945,14539,0
2013-07-24,11.954,11.954,11.573,11.706,22013,0
2013-07-25,11.722,12.165,11.722,12.046,42698,0
2013-07-26,11.935,11.979,11.831,11.841,5060,0
2013-07-29,11.851,11.954,11.27,11.583,27866,0
2013-07-30,11.668,11.722,11.06,11.573,12649,0
2013-07-31,11.611,11.841,11.483,11.531,13411,0
2013-08-01,11.592,11.592,11.39,11.474,13894,0
2013-08-02,11.373,11.373,11.115,11.2,14218,0
2013-08-05,11.153,11.318,10.737,11.143,5391,0
2013-08-06,11.364,11.364,10.969,11.005,6490,0
2013-08-07,10.976,11.112,10.784,10.942,24357,0
2013-08-08,11.023,11.27,11.023,11.2,6615,0
2013-08-09,11.171,11.261,10.976,10.976,5481,0
2013-08-12,10.942,11.143,10.774,11.033,8503,0
2013-08-13,11.191,11.191,11.06,11.143,2737,0
2013-08-14,11.218,11.218,10.985,10.985,3730,0
2013-08-15,10.904,11.218,10.822,10.913,26902,0
2013-08-16,10.822,10.894,10.702,10.765,18400,0
2013-08-19,10.685,10.694,10.38,10.388,9020,0
2013-08-20,10.407,10.667,10.296,10.6,13091,0
2013-08-21,10.554,10.581,10.278,10.571,13639,0
2013-08-22,10.652,10.938,10.634,10.928,20763,0
2013-08-23,10.919,10.919,10.698,10.799,6090,0
2013-08-26,10.809,11.056,10.809,10.965,10714,0
2013-08-27,10.881,10.965,10.752,10.78,22711,0
2013-08-28,10.799,10.799,10.634,10.68,16506,0
2013-08-29,10.652,11.196,10.652,11.094,33223,0
2013-08-30,11.047,11.047,10.724,10.89,18653,0
2013-09-03,10.991,10.991,10.809,10.835,32360,0
2013-09-04,10.835,10.938,10.652,10.733,35160,0
2013-09-05,10.752,11.047,10.643,10.698,9516,0
2013-09-06,10.662,10.89,10.291,10.724,23613,0
2013-09-09,10.733,10.965,10.549,10.919,23851,0
2013-09-10,11.056,11.121,10.991,11.094,52007,0
2013-09-11,11.001,11.149,10.761,10.799,12038,0
2013-09-12,10.855,10.928,10.605,10.698,29440,0
2013-09-13,10.724,10.938,10.605,10.845,35346,0
2013-09-16,10.981,11.085,10.873,10.947,23710,0
2013-09-17,10.938,11.168,10.919,11.159,23367,0
2013-09-18,11.094,11.518,10.981,11.389,31106,0
2013-09-19,11.455,11.463,11.334,11.361,14202,0
2013-09-20,11.361,11.978,11.241,11.904,81099,0
2013-09-23,11.829,12.605,11.829,12.577,34227,0
2013-09-24,12.559,12.668,12.367,12.577,32668,0
2013-09-25,12.625,12.705,12.456,12.55,30281,0
2013-09-26,12.586,12.615,12.419,12.494,13784,0
2013-09-27,12.125,12.605,11.231,12.348,14220,0
2013-09-30,12.078,12.625,12.078,12.615,41537,0
2013-10-01,12.466,12.686,12.107,12.651,17863,0
2013-10-02,12.595,12.705,12.218,12.32,20127,0
2013-10-03,12.271,12.271,11.978,12.07,7813,0
2013-10-04,12.034,12.485,12.034,12.419,6730,0
2013-10-07,12.348,12.485,12.32,12.367,6385,0
2013-10-08,12.291,12.401,12.07,12.125,22575,0
2013-10-09,12.098,12.209,11.978,12.163,23116,0
2013-10-10,12.438,12.668,12.428,12.66,22899,0
2013-10-11,12.595,12.9,12.348,12.891,22793,0
2013-10-14,12.9,12.9,12.125,12.809,21814,0
2013-10-15,12.686,12.799,12.568,12.724,29630,0
2013-10-16,12.772,12.809,12.715,12.733,10248,0
2013-10-17,12.833,12.833,12.586,12.677,16172,0
2013-10-18,12.809,12.9,12.358,12.715,29940,0
2013-10-21,12.733,12.762,12.595,12.634,16388,0
2013-10-22,12.651,12.743,12.568,12.715,16388,0
2013-10-23,12.642,12.642,12.485,12.54,12914,0
2013-10-24,12.504,12.9,12.504,12.891,35057,0
2013-10-25,12.9,12.9,12.715,12.871,13352,0
2013-10-28,12.862,12.9,12.753,12.825,12045,0
2013-10-29,12.881,12.9,12.522,12.642,19427,0
2013-10-30,12.605,12.605,12.438,12.447,9983,0
2013-10-31,12.705,12.705,12.393,12.438,14522,0
2013-11-01,12.401,12.485,11.693,12.237,56111,0
2013-11-04,12.237,12.419,11.748,12.237,17583,0
2013-11-05,12.153,12.411,12.153,12.367,3150,0
2013-11-06,12.466,12.466,12.125,12.218,15127,0
2013-11-07,12.245,12.245,11.849,11.923,17209,0
2013-11-08,11.923,12.348,11.923,12.338,16278,0
2013-11-11,12.281,12.438,12.271,12.348,4449,0
2013-11-12,12.271,12.373,12.209,12.32,9337,0
2013-11-13,12.301,12.385,12.201,12.385,9470,0
2013-11-14,12.377,12.419,12.301,12.338,5209,0
2013-11-15,12.32,13.232,12.301,12.947,108314,0
2013-11-18,13.029,13.204,12.762,12.853,28758,0
2013-11-19,12.809,13.075,12.705,12.937,7813,0
2013-11-20,13.016,13.016,12.637,12.905,3282,0
2013-11-21,12.951,13.124,12.701,13.062,18090,0
2013-11-22,13.098,13.338,12.942,13.338,13001,0
2013-11-25,13.385,13.809,13.348,13.596,25243,0
2013-11-26,13.652,13.845,13.568,13.735,22099,0
2013-11-27,13.735,13.845,13.586,13.845,17551,0
2013-11-29,13.845,14.383,13.809,14.233,9346,0
2013-12-02,13.947,13.984,13.2,13.394,25784,0
2013-12-03,13.328,13.55,13.154,13.263,14844,0
2013-12-04,13.164,13.577,13.154,13.338,9661,0
2013-12-05,12.738,13.149,12.738,13.071,7430,0
2013-12-06,13.21,13.568,13.21,13.246,31419,0
2013-12-09,13.22,13.328,13.144,13.29,20585,0
2013-12-10,13.229,13.281,12.857,12.895,38025,0
2013-12-11,12.895,12.986,12.738,12.776,21016,0
2013-12-12,12.748,13.071,12.748,12.942,18634,0
2013-12-13,12.942,13.173,12.905,13.106,15490,0
2013-12-16,13.2,13.385,13.124,13.144,22099,0
2013-12-17,13.154,13.154,12.967,13.114,12563,0
2013-12-18,13.08,13.154,12.996,13.144,27193,0
2013-12-19,13.173,13.238,12.986,13.089,16466,0
2013-12-20,13.134,13.134,12.825,12.83,112315,0
2013-12-23,12.924,13.411,12.924,13.411,22643,0
2013-12-24,13.429,13.596,13.411,13.541,8723,0
2013-12-26,13.559,13.559,13.385,13.467,10943,0
2013-12-27,13.523,13.523,13.154,13.238,12024,0
2013-12-30,13.229,13.229,12.996,12.996,11592,0
2013-12-31,13.062,13.134,12.838,12.967,33740,0
2014-01-02,12.886,12.986,12.886,12.924,14693,0
2014-01-03,12.933,13.114,12.924,12.996,8262,0
2014-01-06,12.924,12.942,12.517,12.526,17116,0
2014-01-07,12.599,13.486,12.526,12.609,7691,0
2014-01-08,12.609,12.609,12.167,12.284,12242,0
2014-01-09,12.371,12.589,12.137,12.221,8561,0
2014-01-10,12.241,12.274,11.981,12.167,13976,0
2014-01-13,12.108,12.195,11.556,11.804,34451,0
2014-01-14,11.916,12.118,11.898,12.018,22968,0
2014-01-15,12.073,12.241,11.963,12.127,11918,0
2014-01-16,12.118,12.362,11.999,12.037,10075,0
2014-01-17,12.055,12.322,12.055,12.137,9752,0
2014-01-21,12.176,12.451,12.176,12.423,13652,0
2014-01-22,12.322,12.379,12.147,12.231,7691,0
2014-01-23,12.241,12.47,12.127,12.137,21530,0
2014-01-24,12.46,12.47,12.047,12.047,18986,0
2014-01-27,11.991,12.379,11.77,12.108,28486,0
2014-01-28,12.091,12.231,11.956,12.221,44770,0
2014-01-29,12.535,12.535,12.047,12.063,24484,0
2014-01-30,12.212,12.517,12.073,12.414,40520,0
2014-01-31,12.212,12.285,11.916,11.963,39219,0
2014-02-03,12.018,12.185,11.879,12.055,56234,0
2014-02-04,12.157,12.371,12.009,12.157,21204,0
2014-02-05,12.263,12.263,12.018,12.055,33899,0
2014-02-06,12.055,12.231,12.047,12.157,23591,0
2014-02-07,12.231,12.231,12.118,12.195,23405,0
2014-02-10,12.195,12.395,12.118,12.304,29640,0
2014-02-11,12.517,12.517,12.322,12.489,11543,0
2014-02-12,12.589,12.589,12.305,12.395,20034,0
2014-02-13,12.255,12.646,12.255,12.629,8531,0
2014-02-14,12.656,12.814,12.509,12.749,27214,0
2014-02-18,12.814,13.018,12.739,13.018,33536,0
2014-02-19,12.934,13.045,12.656,12.759,24936,0
2014-02-20,13.035,13.064,12.749,13.008,16650,0
2014-02-21,13.083,13.471,12.979,13.117,29625,0
2014-02-24,13.1,13.433,13.1,13.285,25295,0
2014-02-25,13.293,13.415,13.018,13.166,21717,0
2014-02-26,13.157,13.249,13.035,13.064,14292,0
2014-02-27,12.96,13.175,12.897,13.127,25705,0
2014-02-28,13.108,13.361,13.018,13.083,43081,0
2014-03-03,12.979,13.067,12.692,12.934,20051,0
2014-03-04,12.916,13.898,12.916,13.796,59853,0
2014-03-05,13.711,13.761,13.547,13.693,15545,0
2014-03-06,13.49,13.869,13.293,13.423,19275,0
2014-03-07,13.433,13.711,13.249,13.313,26361,0
2014-03-10,13.223,13.257,12.969,13.1,14922,0
2014-03-11,13.064,13.108,12.692,12.832,13065,0
2014-03-12,12.739,12.953,12.59,12.878,23812,0
2014-03-13,12.869,12.878,12.247,12.711,14712,0
2014-03-14,12.629,12.768,12.395,12.682,9447,0
2014-03-17,13.239,13.239,12.749,12.805,11094,0
2014-03-18,12.84,12.85,12.646,12.814,17557,0
2014-03-19,12.814,12.869,12.692,12.72,12052,0
2014-03-20,12.739,13.166,12.701,13.045,9393,0
2014-03-21,13.137,13.423,12.797,13.231,132806,0
2014-03-24,13.285,13.285,12.692,12.969,19400,0
2014-03-25,12.805,13.203,12.805,13.027,10659,0
2014-03-26,12.665,13.157,12.665,12.692,19750,0
2014-03-27,12.785,12.822,12.692,12.692,15066,0
2014-03-28,12.665,12.832,12.262,12.517,18026,0
2014-03-31,12.629,13.591,12.62,13.203,49110,0
2014-04-01,13.213,13.657,13.018,13.451,17110,0
2014-04-02,13.528,13.711,13.406,13.647,12234,0
2014-04-03,13.628,13.684,13.352,13.361,9561,0
2014-04-04,13.433,13.683,12.581,12.888,26142,0
2014-04-07,12.785,13.203,12.785,13.045,25373,0
2014-04-08,12.998,13.127,12.822,12.906,18381,0
2014-04-09,12.906,13.166,12.869,13.045,13879,0
2014-04-10,13.073,13.073,12.509,12.646,39091,0
2014-04-11,12.322,13.083,12.322,12.509,23142,0
2014-04-14,12.692,12.692,12.499,12.509,40306,0
2014-04-15,12.62,12.656,12.24,12.509,13769,0
2014-04-16,12.545,12.888,12.255,12.451,19310,0
2014-04-17,12.395,12.72,12.247,12.332,32970,0
2014-04-21,12.332,12.509,12.255,12.509,20595,0
2014-04-22,12.489,12.509,12.352,12.432,15683,0
2014-04-23,12.509,12.509,12.323,12.479,21374,0
2014-04-24,12.342,12.509,12.212,12.247,27480,0
2014-04-25,12.146,12.387,11.904,11.944,37876,0
2014-04-28,12.22,12.274,11.954,12.1,22995,0
2014-04-29,12.23,12.314,11.821,11.821,15787,0
2014-04-30,11.675,11.944,11.608,11.665,38831,0
2014-05-01,11.812,12.509,11.772,12.1,64121,0
2014-05-02,12.42,12.42,11.84,11.85,17888,0
2014-05-05,11.85,12.184,11.627,12.007,27330,0
2014-05-06,11.97,12.352,11.219,11.413,36442,0
2014-05-07,11.453,11.624,11.228,11.489,25987,0
2014-05-08,11.527,11.877,11.377,11.627,24137,0
2014-05-09,11.536,12.036,11.536,11.821,26073,0
2014-05-12,11.85,12.509,11.83,12.414,55234,0
2014-05-13,12.451,12.499,12.255,12.332,54256,0
2014-05-14,12.319,12.319,11.996,12.006,58323,0
2014-05-15,11.996,12.155,11.961,12.006,58717,0
2014-05-16,12.314,12.317,11.952,12.071,42466,0
2014-05-19,11.988,12.322,11.988,12.255,20338,0
2014-05-20,12.518,12.518,12.006,12.135,43507,0
2014-05-21,12.294,12.45,12.183,12.274,25155,0
2014-05-22,12.22,12.536,12.126,12.155,42704,0
2014-05-23,12.212,12.536,12.089,12.414,32634,0
2014-05-27,12.314,13.001,12.314,12.991,15591,0
2014-05-28,12.852,12.899,12.518,12.703,14375,0
2014-05-29,12.76,12.779,12.559,12.666,7786,0
2014-05-30,12.722,12.963,12.722,12.833,25745,0
2014-06-02,12.861,12.889,12.337,12.49,25598,0
2014-06-03,12.362,12.471,12.284,12.388,34180,0
2014-06-04,12.284,12.446,12.053,12.284,24817,0
2014-06-05,12.565,12.751,12.24,12.741,23727,0
2014-06-06,12.787,13.267,12.787,13.251,25360,0
2014-06-09,13.336,13.485,12.95,13.15,22313,0
2014-06-10,13.038,13.307,12.833,13.27,36238,0
2014-06-11,13.12,13.288,12.899,12.963,19572,0
2014-06-12,12.899,12.991,12.674,12.88,19918,0
2014-06-13,12.972,13.279,12.674,12.824,15785,0
2014-06-16,12.459,12.665,12.395,12.546,18514,0
2014-06-17,12.5,12.807,12.352,12.683,18723,0
2014-06-18,12.982,12.982,12.741,12.936,10274,0
2014-06-19,13.021,13.021,12.928,12.928,7439,0
2014-06-20,13.021,13.15,12.959,13.021,54535,0
2014-06-23,13.058,13.058,12.787,12.928,11497,0
2014-06-24,13.043,13.043,12.713,12.797,16094,0
2014-06-25,12.666,12.956,12.582,12.797,15586,0
2014-06-26,12.741,12.991,12.441,12.936,17072,0
2014-06-27,12.787,13.327,12.787,13.279,93313,0
2014-06-30,13.187,13.251,12.833,12.928,17904,0
2014-07-01,12.918,13.686,12.574,13.307,38760,0
2014-07-02,13.27,13.577,13.048,13.207,13117,0
2014-07-03,13.297,13.423,13.15,13.289,14649,0
2014-07-07,13.169,13.251,13.038,13.086,18200,0
2014-07-08,13.11,13.289,12.807,13.243,24683,0
2014-07-09,13.297,13.297,13.121,13.207,8867,0
2014-07-10,12.936,13.178,12.88,12.991,20657,0
2014-07-11,12.963,13.038,12.847,12.936,13761,0
2014-07-14,13.067,13.284,12.956,13.001,14494,0
2014-07-15,13.058,13.086,12.741,12.807,13974,0
2014-07-16,12.956,12.956,12.731,12.741,12690,0
2014-07-17,12.741,12.751,12.423,12.423,18928,0
2014-07-18,12.322,12.815,12.203,12.751,37765,0
2014-07-21,12.591,13.021,12.556,12.703,17457,0
2014-07-22,12.852,12.928,12.63,12.833,14990,0
2014-07-23,12.861,12.928,12.565,12.647,18849,0
2014-07-24,12.611,12.77,12.304,12.371,19405,0
2014-07-25,12.23,12.88,12.025,12.135,48886,0
2014-07-28,12.501,12.501,12.174,12.247,27163,0
2014-07-29,12.342,12.432,12.006,12.015,20965,0
2014-07-30,12.099,12.314,12.053,12.203,30399,0
2014-07-31,12.089,12.22,12.089,12.089,52275,0
2014-08-01,12.145,12.284,12.006,12.126,44951,0
2014-08-04,12.22,12.432,12.116,12.274,30901,0
2014-08-05,12.274,12.565,12.221,12.294,26881,0
2014-08-06,12.23,12.565,12.23,12.461,14787,0
2014-08-07,12.556,12.565,12.304,12.471,19436,0
2014-08-08,12.423,12.87,12.347,12.815,21280,0
2014-08-11,12.88,12.88,12.536,12.861,16953,0
2014-08-12,12.833,12.936,12.779,12.908,13375,0
2014-08-13,13.207,13.207,12.787,12.963,9807,0
2014-08-14,13.243,13.243,12.956,12.956,19146,0
2014-08-15,12.899,12.972,12.87,12.963,25454,0
2014-08-18,12.972,12.972,12.87,12.972,28217,0
2014-08-19,12.972,12.972,12.899,12.963,95662,0
2014-08-20,12.88,12.97,12.74,12.87,13799,0
2014-08-21,12.833,13.021,12.833,13.011,27554,0
2014-08-22,13.021,13.021,12.928,12.972,21449,0
2014-08-25,12.991,13.021,12.982,13.011,9034,0
2014-08-26,13.011,13.021,12.796,13.021,41376,0
2014-08-27,13.021,13.021,12.94,13.011,13934,0
2014-08-28,12.89,13.021,12.88,13.011,9242,0
2014-08-29,13.011,13.021,12.972,13.001,21087,0
2014-09-02,13.021,13.067,12.942,13.058,25562,0
2014-09-03,13.067,13.111,12.713,12.861,20555,0
2014-09-04,12.852,13.086,12.852,13.029,15275,0
2014-09-05,12.946,13.029,12.87,12.991,9614,0
2014-09-08,13.067,13.487,13.067,13.298,25480,0
2014-09-09,13.271,13.337,12.76,12.963,25262,0
2014-09-10,13.001,13.298,13.001,13.289,14786,0
2014-09-11,13.17,13.298,13.058,13.218,17058,0
2014-09-12,13.298,13.506,13.161,13.402,28353,0
2014-09-15,12.62,13.308,12.62,12.972,21553,0
2014-09-16,12.928,12.991,12.74,12.928,15969,0
2014-09-17,12.972,13.188,12.88,13.067,17534,0
2014-09-18,13.161,13.271,13.076,13.218,18779,0
2014-09-19,13.347,13.439,12.908,12.918,75777,0
2014-09-22,12.673,12.88,12.638,12.76,24044,0
2014-09-23,12.899,12.899,12.526,12.526,16416,0
2014-09-24,12.59,12.806,12.459,12.75,54736,0
2014-09-25,12.74,12.88,12.36,12.656,24406,0
2014-09-26,13.062,13.062,12.656,12.786,15108,0
2014-09-29,12.665,12.806,12.665,12.778,15367,0
2014-09-30,12.806,12.815,12.6,12.61,41935,0
2014-10-01,12.646,12.972,12.459,12.6,44157,0
2014-10-02,12.554,12.769,12.554,12.721,29721,0
2014-10-03,12.842,13.038,12.769,12.87,12889,0
2014-10-06,12.972,13.146,12.89,13.038,23332,0
2014-10-07,12.918,12.991,12.76,12.928,13082,0
2014-10-08,12.89,13.17,12.852,13.121,42218,0
2014-10-09,13.048,13.121,12.89,13.021,66379,0
2014-10-10,12.936,13.208,12.674,13.038,36426,0
2014-10-13,13.121,13.635,13.111,13.448,26563,0
2014-10-14,13.71,13.878,13.579,13.795,38127,0
2014-10-15,13.645,13.805,13.141,13.768,38770,0
2014-10-16,13.579,14,13.239,14,27347,0
2014-10-17,14.057,14.075,13.822,13.962,26836,0
2014-10-20,13.944,14.057,13.85,14.047,16332,0
2014-10-21,14.047,14.112,14.008,14.103,10778,0
2014-10-22,14.085,14.112,13.8,13.85,13136,0
2014-10-23,13.981,14.112,13.937,14.093,13147,0
2014-10-24,14.112,14.327,13.937,14,18636,0
2014-10-27,14.027,14.27,13.822,14.204,10825,0
2014-10-28,14.196,14.418,13.198,14.374,36138,0
2014-10-29,14.438,14.624,13.888,14.504,19499,0
2014-10-30,14.504,14.728,13.683,14.615,41676,0
2014-10-31,14.897,14.897,14.514,14.719,36831,0
2014-11-03,14.15,14.785,14.15,14.571,19029,0
2014-11-04,14.428,14.785,14.214,14.748,13062,0
2014-11-05,14.907,15.101,14.27,14.943,13219,0
2014-11-06,14.662,14.757,14.561,14.643,62261,0
2014-11-07,14.682,14.682,14.393,14.484,123513,0
2014-11-10,14.551,14.738,14.397,14.571,30148,0
2014-11-11,14.409,14.691,14.356,14.428,21703,0
2014-11-12,14.327,14.643,14.317,14.561,17216,0
2014-11-13,14.428,14.634,14.383,14.589,30215,0
2014-11-14,14.551,14.878,14.484,14.504,85912,0
2014-11-17,14.24,14.624,14.223,14.399,64241,0
2014-11-18,14.399,14.551,14.166,14.186,22333,0
2014-11-19,14.111,14.176,13.819,13.866,15562,0
2014-11-20,13.775,13.951,13.765,13.896,7720,0
2014-11-21,14.055,14.122,13.866,13.866,15426,0
2014-11-24,13.896,14.083,13.857,14.065,10167,0
2014-11-25,14.045,14.045,13.576,13.886,426912,0
2014-11-26,13.819,14.045,13.819,14.025,8154,0
2014-11-28,14.045,14.045,13.857,13.876,13402,0
2014-12-01,13.819,13.915,13.358,13.454,27137,0
2014-12-02,13.444,13.765,13.165,13.576,14745,0
2014-12-03,13.558,13.623,13.474,13.576,64856,0
2014-12-04,13.586,13.586,13.399,13.435,10665,0
2014-12-05,13.408,13.623,13.408,13.576,34655,0
2014-12-08,13.576,13.906,13.464,13.474,12181,0
2014-12-09,13.382,13.576,13.267,13.576,30944,0
2014-12-10,13.408,13.586,13.276,13.276,23311,0
2014-12-11,13.294,13.493,13.294,13.483,25226,0
2014-12-12,13.314,13.576,13.231,13.464,19889,0
2014-12-15,13.464,13.576,13.224,13.464,25907,0
2014-12-16,13.425,13.576,13.363,13.363,22439,0
2014-12-17,13.363,13.576,13.363,13.576,28569,0
2014-12-18,13.576,13.623,13.512,13.576,33060,0
2014-12-19,13.531,13.576,13.425,13.522,96479,0
2014-12-22,13.549,13.576,13.503,13.576,12551,0
2014-12-23,13.576,13.586,13.353,13.531,15656,0
2014-12-24,13.576,13.576,13.421,13.576,12462,0
2014-12-26,13.576,13.576,13.558,13.576,11343,0
2014-12-29,13.54,13.576,13.512,13.576,15735,0
2014-12-30,13.461,13.576,13.461,13.558,7231,0
2014-12-31,13.558,13.576,13.503,13.522,19254,0
2015-01-02,13.576,13.576,13.239,13.276,24007,0
2015-01-05,13.276,13.333,13.116,13.156,22381,0
2015-01-06,13.193,13.258,12.865,12.903,14180,0
2015-01-07,13.043,13.522,13.043,13.425,15253,0
2015-01-08,13.558,13.662,13.267,13.576,18722,0
2015-01-09,13.605,13.605,13.353,13.363,14246,0
2015-01-12,13.324,13.503,13.099,13.146,12174,0
2015-01-13,13.363,13.576,13.116,13.286,13132,0
2015-01-14,13.213,13.391,13.021,13.146,11965,0
2015-01-15,13.146,13.249,12.884,12.903,23651,0
2015-01-16,12.846,13.576,12.846,13.567,50687,0
2015-01-20,13.522,13.576,13.353,13.512,18540,0
2015-01-21,13.464,13.558,13.324,13.324,5892,0
2015-01-22,13.493,13.586,13.314,13.576,30564,0
2015-01-23,13.547,13.576,13.417,13.417,8116,0
2015-01-26,13.464,13.531,13.391,13.417,12880,0
2015-01-27,12.986,13.522,12.986,13.425,15585,0
2015-01-28,13.223,13.576,13.025,13.034,27157,0
2015-01-29,13.062,13.286,12.903,13.081,22920,0
2015-01-30,12.931,13.231,12.481,12.529,23402,0
2015-02-02,12.632,13.099,12.566,13.081,20858,0
2015-02-03,13.053,13.567,13.053,13.464,16943,0
2015-02-04,13.483,13.615,13.408,13.444,9678,0
2015-02-05,13.474,13.576,13.425,13.549,11695,0
2015-02-06,13.576,13.662,13.417,13.464,22747,0
2015-02-09,13.363,13.632,13.136,13.464,15034,0
2015-02-10,13.503,13.689,13.483,13.652,8340,0
2015-02-11,13.586,13.906,13.586,13.708,12598,0
2015-02-12,13.857,14.176,13.857,14.139,53196,0
2015-02-13,14.139,14.232,14.101,14.186,22527,0
2015-02-17,14.195,14.474,14.186,14.326,16837,0
2015-02-18,14.345,14.392,14.148,14.165,23648,0
2015-02-19,14.165,14.249,14.033,14.109,24799,0
2015-02-20,14.157,14.335,14.081,14.231,41350,0
2015-02-23,14.138,14.231,14.099,14.129,38014,0
2015-02-24,14.138,14.326,14.138,14.194,14871,0
2015-02-25,14.175,14.279,14.138,14.249,28345,0
2015-02-26,14.194,14.505,14.189,14.429,12454,0
2015-02-27,14.459,14.466,14.355,14.355,26496,0
2015-03-02,14.392,14.694,14.326,14.598,44561,0
2015-03-03,14.76,14.805,14.514,14.694,14959,0
2015-03-04,14.636,15.032,14.607,14.911,16126,0
2015-03-05,14.902,15.147,14.76,15.061,20584,0
2015-03-06,14.948,15.307,14.948,15.175,37772,0
2015-03-09,15.212,15.691,15.185,15.59,19946,0
2015-03-10,15.39,15.512,15.316,15.486,19311,0
2015-03-11,15.59,16.758,15.551,15.76,41805,0
2015-03-12,15.928,16.267,15.805,16.136,44881,0
2015-03-13,16.116,16.173,15.862,16.089,21113,0
2015-03-16,16.164,16.164,16.031,16.041,25569,0
2015-03-17,15.985,16.116,15.957,16.021,34377,0
2015-03-18,15.89,16.061,15.89,16.061,49867,0
2015-03-19,15.975,16.021,15.975,16.021,19203,0
2015-03-20,16.021,16.021,15.975,16.021,56447,0
2015-03-23,16.021,16.021,15.937,15.995,23977,0
2015-03-24,15.966,16.106,15.937,15.995,19734,0
2015-03-25,15.985,16.07,15.741,15.741,18145,0
2015-03-26,15.768,15.805,15.457,15.551,35012,0
2015-03-27,15.522,15.872,15.428,15.834,18673,0
2015-03-30,15.834,16.126,15.834,16.021,20690,0
2015-03-31,16.013,16.116,15.805,15.985,55125,0
2015-04-01,15.89,16.07,15.834,16.003,17827,0
2015-04-02,15.975,16.021,15.834,15.89,20052,0
2015-04-06,15.872,16.013,15.777,15.805,8912,0
2015-04-07,15.796,16.003,15.603,15.768,22218,0
2015-04-08,15.842,15.947,15.701,15.89,9550,0
2015-04-09,15.985,16.021,15.862,16.013,8122,0
2015-04-10,15.862,16.021,15.335,15.466,16446,0
2015-04-13,14.459,15.777,14.345,15.646,11142,0
2015-04-14,15.636,15.701,15.476,15.608,5729,0
2015-04-15,15.664,16.021,15.326,16.003,10992,0
2015-04-16,15.975,16.495,15.691,16.021,53509,0
2015-04-17,15.882,15.957,15.476,15.701,19841,0
2015-04-20,15.928,16.126,15.777,16.116,10179,0
2015-04-21,16.126,16.126,15.937,16.013,5131,0
2015-04-22,16.079,16.164,15.817,16.098,19728,0
2015-04-23,15.9,15.985,15.777,15.89,16446,0
2015-04-24,15.852,15.852,14.607,14.834,4401403,0
2015-04-27,14.929,15.032,14.598,14.911,506635,0
2015-04-28,15.032,15.221,14.655,15.108,261114,0
2015-04-29,15.022,15.316,15.003,15.071,117561,0
2015-04-30,15.071,15.203,14.797,14.834,83715,0
2015-05-01,14.948,15.238,14.475,15.156,393109,0
2015-05-04,15.175,15.532,15.165,15.345,62917,0
2015-05-05,15.381,15.522,14.929,15.061,106420,0
2015-05-06,15.156,15.457,15.156,15.297,36626,0
2015-05-07,15.316,15.316,15.08,15.175,23205,0
2015-05-08,15.307,15.326,15.185,15.307,44138,0
2015-05-11,15.156,15.355,15.088,15.23,42122,0
2015-05-12,15.248,15.316,14.911,15.307,88976,0
2015-05-13,15.277,15.714,15.277,15.6,37012,0
2015-05-14,15.714,16.179,15.238,15.999,84674,0
2015-05-15,15.999,16.008,15.61,15.694,23715,0
2015-05-18,15.629,15.856,15.533,15.734,49693,0
2015-05-19,15.807,15.969,15.6,15.789,23084,0
2015-05-20,15.799,16.131,15.789,15.904,27628,0
2015-05-21,15.941,16.111,15.789,15.904,27205,0
2015-05-22,15.931,16.008,15.923,15.923,57153,0
2015-05-26,15.837,15.866,15.146,15.277,53459,0
2015-05-27,15.221,15.789,15.221,15.504,41546,0
2015-05-28,15.429,15.684,15.41,15.429,51048,0
2015-05-29,15.372,15.923,15.364,15.629,65484,0
2015-06-01,15.714,15.789,15.355,15.42,39510,0
2015-06-02,15.41,15.625,15.381,15.449,26526,0
2015-06-03,15.477,15.619,15.391,15.582,53988,0
2015-06-04,15.647,15.694,15.316,15.345,80458,0
2015-06-05,15.381,15.533,15.277,15.487,41124,0
2015-06-08,15.553,15.6,15.41,15.477,97749,0
2015-06-09,15.543,15.674,15.381,15.458,55792,0
2015-06-10,15.619,15.789,15.497,15.523,113201,0
2015-06-11,15.666,15.837,15.6,15.684,28201,0
2015-06-12,15.619,15.744,15.619,15.657,34796,0
2015-06-15,15.724,15.837,15.543,15.563,53779,0
2015-06-16,15.638,15.817,15.638,15.807,53146,0
2015-06-17,15.837,15.969,15.477,15.573,20034,0
2015-06-18,15.724,15.989,15.694,15.914,54413,0
2015-06-19,15.989,16.245,15.827,16.188,123480,0
2015-06-22,16.351,16.624,16.121,16.188,20352,0
2015-06-23,16.169,16.245,16.036,16.066,23017,0
2015-06-24,16.046,16.074,15.846,15.885,28366,0
2015-06-25,15.989,16.141,15.914,15.999,80247,0
2015-06-26,16.084,16.351,15.969,16.321,128436,0
2015-06-29,16.255,16.359,15.684,15.78,38172,0
2015-06-30,15.999,15.999,15.563,15.657,35260,0
2015-07-01,15.799,15.856,15.355,15.591,441617,0
2015-07-02,15.553,15.619,15.345,15.372,31740,0
2015-07-06,15.316,15.326,15.079,15.164,57892,0
2015-07-07,15.174,15.335,15.059,15.164,92584,0
2015-07-08,15.05,15.267,15.05,15.193,45976,0
2015-07-09,15.193,15.345,15.174,15.174,42812,0
2015-07-10,15.202,15.4,15.202,15.391,38488,0
2015-07-13,15.429,15.762,15.364,15.573,41124,0
2015-07-14,15.553,15.789,15.487,15.744,78845,0
2015-07-15,15.744,15.885,15.734,15.799,30040,0
2015-07-16,15.789,16.522,15.789,16.264,92266,0
2015-07-17,16.264,16.433,16.264,16.377,65166,0
2015-07-20,16.255,16.255,15.827,15.931,100704,0
2015-07-21,15.931,16.026,15.923,16.026,46185,0
2015-07-22,15.931,16.405,15.885,16.235,50404,0
2015-07-23,16.216,16.255,15.724,15.789,28154,0
2015-07-24,15.724,15.914,15.573,15.684,35433,0
2015-07-27,15.573,15.754,15.513,15.657,20985,0
2015-07-28,15.61,16.066,15.42,15.876,42179,0
2015-07-29,15.904,15.904,15.523,15.582,26572,0
2015-07-30,15.61,15.61,14.917,15.573,23411,0
2015-07-31,15.61,15.61,15.116,15.202,22565,0
2015-08-03,15.257,15.355,15.107,15.136,29049,0
2015-08-04,15.193,15.326,15.069,15.202,34905,0
2015-08-05,15.364,15.666,15.307,15.591,31107,0
2015-08-06,15.684,15.684,15.069,15.174,18538,0
2015-08-07,15.126,15.238,14.766,15.011,23411,0
2015-08-10,15.126,15.221,15.001,15.03,31001,0
2015-08-11,14.956,15.184,14.956,15.059,24800,0
2015-08-12,15.04,15.04,14.603,14.985,42812,0
2015-08-13,14.956,15.394,14.956,15.08,41600,0
2015-08-14,15.127,15.547,15.098,15.46,15506,0
2015-08-17,15.46,15.759,15.222,15.729,35731,0
2015-08-18,15.689,15.689,15.07,15.299,28710,0
2015-08-19,15.279,15.47,15.08,15.24,17917,0
2015-08-20,15.165,15.203,15.03,15.08,43904,0
2015-08-21,14.794,15.213,14.794,15.04,42122,0
2015-08-24,14.6,14.993,14.287,14.717,48251,0
2015-08-25,12.236,14.736,12.198,14.658,58572,0
2015-08-26,15.011,15.07,14.507,14.937,36149,0
2015-08-27,15.07,15.07,14.697,14.775,36359,0
2015-08-28,14.794,15.137,14.755,15.07,24309,0
2015-08-31,15.08,15.318,14.937,15.308,33320,0
2015-09-01,15.07,15.108,14.697,14.794,49772,0
2015-09-02,15.07,15.185,14.794,15.147,80366,0
2015-09-03,15.269,15.289,14.917,15.02,36149,0
2015-09-04,15.02,15.117,14.908,14.993,14461,0
2015-09-08,15.232,15.232,14.707,14.908,37303,0
2015-09-09,15.117,15.337,14.878,15.269,38560,0
2015-09-10,15.289,15.499,15.24,15.328,19921,0
2015-09-11,15.318,15.366,15.175,15.24,21061,0
2015-09-14,15.366,15.375,15.269,15.318,16554,0
2015-09-15,15.432,15.719,15.328,15.499,25986,0
2015-09-16,15.661,15.976,15.586,15.803,33425,0
2015-09-17,15.749,15.986,15.689,15.803,48304,0
2015-09-18,15.661,16.071,15.222,16.071,153714,0
2015-09-21,16.177,16.424,16.063,16.119,42750,0
2015-09-22,16.043,16.281,15.651,15.729,28186,0
2015-09-23,15.813,16.023,15.709,15.986,44645,0
2015-09-24,15.937,16.081,15.07,15.823,28115,0
2015-09-25,16.033,16.167,15.499,15.567,31958,0
2015-09-28,15.567,15.852,15.384,15.557,29161,0
2015-09-29,15.661,15.785,15.48,15.719,21376,0
2015-09-30,15.919,15.919,15.47,15.719,32482,0
2015-10-01,15.709,15.709,15.098,15.632,47780,0
2015-10-02,15.527,15.527,15.03,15.49,34683,0
2015-10-05,15.679,15.957,15.679,15.813,47903,0
2015-10-06,15.785,16.023,15.375,15.422,30385,0
2015-10-07,15.527,16.109,15.527,16.063,24128,0
2015-10-08,16.063,16.253,15.813,16.091,23786,0
2015-10-09,16.205,16.272,15.67,15.759,9220,0
2015-10-12,15.749,16.053,15.679,16.053,40027,0
2015-10-13,16.196,16.358,15.803,15.833,24309,0
2015-10-14,15.699,15.699,15.03,15.175,75652,0
2015-10-15,15.269,15.642,15.127,15.642,44532,0
2015-10-16,15.679,15.679,15.117,15.586,26509,0
2015-10-19,15.403,15.766,15.194,15.739,109812,0
2015-10-20,15.67,15.785,15.595,15.651,37196,0
2015-10-21,15.766,15.775,15.394,15.394,41600,0
2015-10-22,15.604,15.739,15.567,15.651,35414,0
2015-10-23,15.813,16.167,15.689,16.167,36046,0
2015-10-26,16.196,16.272,15.976,16.253,13622,0
2015-10-27,16.223,16.223,15.576,15.759,14040,0
2015-10-28,15.759,16.263,15.759,16.263,28082,0
2015-10-29,16.196,16.263,14.726,15.947,36359,0
2015-10-30,15.89,15.928,15.384,15.729,32482,0
2015-11-02,15.709,16.253,15.623,16.214,25326,0
2015-11-03,16.033,16.376,15.749,16.081,26929,0
2015-11-04,16.081,16.233,15.947,16.177,28655,0
2015-11-05,16.177,16.463,15.986,16.414,17709,0
2015-11-06,16.463,16.701,16.223,16.692,34786,0
2015-11-09,16.625,16.673,16.263,16.53,37567,0
2015-11-10,16.473,16.721,16.291,16.721,18965,0
2015-11-11,16.673,16.94,16.625,16.721,21481,0
2015-11-12,16.567,17.036,16.538,16.759,73975,0
2015-11-13,16.625,17.093,16.625,16.787,26824,0
2015-11-16,16.731,16.893,16.587,16.664,28815,0
2015-11-17,16.769,17.045,16.557,16.854,24727,0
2015-11-18,16.941,17.064,16.7,16.768,25734,0
2015-11-19,16.72,16.72,16.403,16.5,25840,0
2015-11-20,16.528,16.7,16.337,16.491,38759,0
2015-11-23,16.51,16.681,16.431,16.481,13440,0
2015-11-24,16.347,16.733,16.347,16.528,11226,0
2015-11-25,16.441,16.643,16.364,16.585,12501,0
2015-11-27,16.555,16.74,16.441,16.72,6564,0
2015-11-30,16.73,16.979,16.605,16.815,38446,0
2015-12-01,16.614,17.037,16.614,16.998,22312,0
2015-12-02,16.854,16.931,16.815,16.844,17440,0
2015-12-03,16.864,17.037,16.815,16.815,22836,0
2015-12-04,16.778,16.979,16.643,16.825,22505,0
2015-12-07,16.778,16.796,16.018,16.347,61471,0
2015-12-08,16.145,16.259,15.846,15.981,24134,0
2015-12-09,15.904,15.942,15.338,15.559,31257,0
2015-12-10,15.519,15.682,15.019,15.424,34381,0
2015-12-11,15.147,15.444,15.049,15.309,56469,0
2015-12-14,15.26,15.539,15.147,15.367,44825,0
2015-12-15,15.385,16.058,15.385,15.635,44071,0
2015-12-16,15.682,15.798,15.529,15.722,25527,0
2015-12-17,15.672,16.229,15.376,15.376,31257,0
2015-12-18,15.28,15.376,14.975,15.309,112939,0
2015-12-21,15.309,15.932,15.309,15.529,68242,0
2015-12-22,15.588,15.616,15.194,15.529,19744,0
2015-12-23,15.846,15.846,15.414,15.702,19379,0
2015-12-24,15.616,15.932,15.569,15.77,14893,0
2015-12-28,15.616,15.788,15.385,15.616,38062,0
2015-12-29,15.779,16.164,15.616,16.135,19727,0
2015-12-30,16.068,16.068,14.945,15.837,40936,0
2015-12-31,15.742,15.923,15.5,15.876,40697,0
2016-01-04,15.588,15.798,15.222,15.472,45529,0
2016-01-05,15.472,15.578,15.203,15.492,17579,0
2016-01-06,15.25,15.607,15.039,15.492,50145,0
2016-01-07,15.26,15.509,15.088,15.358,31175,0
2016-01-08,15.348,15.529,14.763,15.039,375145,0
2016-01-11,15.232,15.462,15.117,15.376,31821,0
2016-01-12,15.453,15.692,15.28,15.682,39156,0
2016-01-13,15.598,15.707,15.079,15.185,51919,0
2016-01-14,15.213,15.404,15.127,15.28,34176,0
2016-01-15,14.848,15.453,14.675,14.886,24720,0
2016-01-19,15.117,15.27,14.965,15.185,63555,0
2016-01-20,14.936,15.232,14.581,15.039,27080,0
2016-01-21,15.039,15.175,14.571,14.704,25568,0
2016-01-22,14.8,16.269,14.8,15.039,20721,0
2016-01-25,14.637,14.828,14.455,14.464,23197,0
2016-01-26,14.532,14.936,14.488,14.818,25031,0
2016-01-27,14.723,14.975,14.695,14.8,18372,0
2016-01-28,15.395,15.395,14.561,14.723,22291,0
2016-01-29,14.704,15.175,14.607,15.127,27945,0
2016-02-01,15.01,15.27,14.763,15.165,43563,0
2016-02-02,14.975,15.25,14.561,14.637,11106,0
2016-02-03,14.773,14.866,13.361,14.828,26014,0
2016-02-04,14.723,15.019,14.723,14.975,19382,0
2016-02-05,14.886,15.353,14.301,14.532,46072,0
2016-02-08,14.464,14.965,14.388,14.886,18618,0
2016-02-09,14.783,15.088,14.35,14.916,28594,0
2016-02-10,15.191,15.229,14.931,14.989,30136,0
2016-02-11,14.688,14.97,14.389,14.524,39729,0
2016-02-12,14.649,14.95,14.456,14.787,34362,0
2016-02-16,14.931,14.931,14.524,14.727,52067,0
2016-02-17,14.757,14.921,14.406,14.544,64038,0
2016-02-18,14.514,15.114,14.514,14.697,37867,0
2016-02-19,14.688,15.569,14.534,14.573,18640,0
2016-02-22,14.583,15.198,14.544,14.573,46949,0
2016-02-23,14.553,15.384,14.292,14.406,29259,0
2016-02-24,14.311,14.416,13.721,14.389,9353,0
2016-02-25,14.416,14.777,14.156,14.485,23208,0
2016-02-26,14.485,14.6,14.331,14.485,7684,0
2016-02-29,14.61,14.777,14.233,14.406,18337,0
2016-03-01,14.456,14.851,14.176,14.61,17558,0
2016-03-02,14.534,15.075,14.534,15.016,17200,0
2016-03-03,14.96,15.509,14.96,15.346,36946,0
2016-03-04,15.182,15.356,14.921,15.094,21669,0
2016-03-07,15.094,15.317,14.727,14.989,38586,0
2016-03-08,14.717,15.055,14.658,14.678,18024,0
2016-03-09,14.795,14.931,14.534,14.62,12778,0
2016-03-10,14.553,14.592,14.301,14.495,36338,0
2016-03-11,14.583,14.795,14.485,14.747,136889,0
2016-03-14,14.64,14.97,14.64,14.697,14192,0
2016-03-15,14.563,14.787,14.534,14.61,21856,0
2016-03-16,14.553,14.727,14.553,14.649,22140,0
2016-03-17,14.485,14.505,14.19,14.252,110101,0
2016-03-18,14.37,14.803,14.37,14.747,63668,0
2016-03-21,14.688,14.989,14.64,14.871,68036,0
2016-03-22,14.767,14.767,14.592,14.697,50641,0
2016-03-23,14.697,15.035,14.61,14.747,182934,0
2016-03-24,14.707,14.777,14.62,14.688,14352,0
2016-03-28,14.688,14.842,14.61,14.697,19960,0
2016-03-29,14.658,15.154,14.61,15.114,19870,0
2016-03-30,15.154,15.268,14.948,15.114,10905,0
2016-03-31,15.104,15.124,14.921,14.95,15626,0
2016-04-01,14.822,15.035,14.747,14.767,24264,0
2016-04-04,14.678,14.832,14.668,14.697,32196,0
2016-04-05,14.649,14.717,14.524,14.649,16203,0
2016-04-06,14.6,14.727,14.553,14.688,16026,0
2016-04-07,14.649,14.649,14.514,14.553,19254,0
2016-04-08,14.63,14.678,14.544,14.573,8975,0
2016-04-11,14.658,14.787,14.6,14.61,6425,0
2016-04-12,14.931,15.673,14.931,15.025,63999,0
2016-04-13,15.238,15.673,15.045,15.665,155439,0
2016-04-14,15.626,16.252,15.539,16.071,11005,0
2016-04-15,15.965,16.284,15.527,15.665,182048,0
2016-04-18,15.665,16.08,15.616,15.935,89367,0
2016-04-19,15.887,16.052,15.743,15.926,93814,0
2016-04-20,15.935,16.022,15.907,15.945,56475,0
2016-04-21,15.887,15.955,15.683,15.753,12511,0
2016-04-22,15.79,16.08,15.713,15.945,27750,0
2016-04-25,15.974,16.133,15.763,15.916,23725,0
2016-04-26,16.013,16.119,15.829,16.042,19251,0
2016-04-27,15.935,16.099,15.713,16.032,23787,0
2016-04-28,15.907,16.032,15.665,15.733,10424,0
2016-04-29,15.703,16.192,15.703,15.907,36760,0
2016-05-02,15.974,16.206,15.795,16.109,22710,0
2016-05-03,15.965,16.067,15.559,15.703,11373,0
2016-05-04,15.588,16.603,15.588,15.763,38340,0
2016-05-05,15.887,16.389,15.665,15.887,117408,0
2016-05-06,15.945,16.206,15.819,16.042,181302,0
2016-05-09,16.032,16.289,15.989,16.042,11545,0
2016-05-10,16.129,16.294,16.047,16.284,24536,0
2016-05-11,16.259,16.551,16.153,16.163,12475,0
2016-05-12,16.318,16.414,16.123,16.279,28274,0
2016-05-13,16.444,16.464,15.782,16.015,17261,0
2016-05-16,16.074,16.289,16.04,16.113,13362,0
2016-05-17,16.015,16.045,15.383,15.674,35562,0
2016-05-18,15.529,15.997,15.49,15.968,12308,0
2016-05-19,16.025,16.025,15.626,15.646,7090,0
2016-05-20,15.744,15.948,15.588,15.704,25609,0
2016-05-23,15.734,15.811,15.656,15.674,19209,0
2016-05-24,15.86,15.948,15.772,15.87,42662,0
2016-05-25,15.831,16.035,15.831,15.918,7693,0
2016-05-26,15.734,15.821,15.734,15.782,11965,0
2016-05-27,15.442,15.831,15.442,15.811,10933,0
2016-05-31,15.918,15.918,15.559,15.578,22532,0
2016-06-01,15.46,15.48,15.266,15.383,89252,0
2016-06-02,15.393,15.754,15.329,15.704,38475,0
2016-06-03,15.569,15.782,15.529,15.704,11967,0
2016-06-06,15.656,15.958,15.656,15.754,91821,0
2016-06-07,15.724,15.754,15.588,15.588,5443,0
2016-06-08,15.674,15.87,15.499,15.754,15183,0
2016-06-09,15.58,15.772,15.344,15.714,31320,0
2016-06-10,15.46,15.616,15.412,15.544,7071,0
2016-06-13,15.626,15.811,15.509,15.519,17560,0
2016-06-14,15.442,15.559,15.354,15.48,33629,0
2016-06-15,15.422,15.559,15.383,15.412,13199,0
2016-06-16,15.286,15.442,15.256,15.432,95271,0
2016-06-17,15.432,15.607,15.325,15.402,51738,0
2016-06-20,15.674,15.821,15.656,15.704,14499,0
2016-06-21,15.651,15.831,15.539,15.724,13475,0
2016-06-22,15.704,15.958,15.49,15.509,8937,0
2016-06-23,15.656,15.997,15.656,15.801,26592,0
2016-06-24,15.393,15.616,15.281,15.578,277985,0
2016-06-27,15.432,15.734,15.266,15.578,573893,0
2016-06-28,15.714,15.801,15.374,15.754,157589,0
2016-06-29,15.772,16.279,15.559,16.21,43037,0
2016-06-30,16.201,16.338,16.133,16.259,24126,0
2016-07-01,16.143,16.357,16.025,16.094,38334,0
2016-07-05,16.123,16.123,15.87,16.084,24814,0
2016-07-06,15.977,16.274,15.968,16.074,256079,0
2016-07-07,16.006,16.454,16.006,16.269,14419,0
2016-07-08,16.375,16.785,16.299,16.6,41824,0
2016-07-11,16.531,16.814,16.531,16.727,16307,0
2016-07-12,16.717,16.97,16.717,16.892,29218,0
2016-07-13,16.746,17.038,16.737,16.912,11754,0
2016-07-14,17.028,17.077,16.659,16.737,17421,0
2016-07-15,16.912,16.932,16.6,16.902,28573,0
2016-07-18,16.922,16.97,16.737,16.746,10007,0
2016-07-19,16.659,16.814,16.659,16.678,14807,0
2016-07-20,16.688,16.707,16.59,16.609,20764,0
2016-07-21,16.6,16.669,16.551,16.6,40647,0
2016-07-22,16.698,16.785,16.464,16.551,23562,0
2016-07-25,16.494,16.57,16.269,16.366,15593,0
2016-07-26,16.318,16.474,16.191,16.404,18528,0
2016-07-27,16.541,16.551,16.229,16.424,105293,0
2016-07-28,16.338,16.57,16.338,16.494,6810,0
2016-07-29,16.404,16.824,16.289,16.444,50024,0
2016-08-01,16.366,16.56,16.318,16.504,29195,0
2016-08-02,16.404,16.6,16.338,16.357,10216,0
2016-08-03,16.259,16.385,16.201,16.385,10300,0
2016-08-04,16.357,16.464,16.239,16.414,65020,0
2016-08-05,16.494,17.038,16.299,16.961,10194,0
2016-08-08,17.008,17.047,16.659,16.775,6841,0
2016-08-09,16.853,17.398,16.853,17.37,18941,0
2016-08-10,17.311,17.331,17.107,17.165,29354,0
2016-08-11,17.175,17.262,16.414,17.136,14479,0
2016-08-12,17.127,17.321,16.809,17.194,9912,0
2016-08-15,17.232,17.336,17.232,17.282,97811,0
2016-08-16,17.194,17.716,17.194,17.526,79735,0
2016-08-17,17.584,17.611,17.476,17.516,15557,0
2016-08-18,17.54,17.727,17.54,17.647,13107,0
2016-08-19,17.637,17.843,17.637,17.697,18840,0
2016-08-22,17.727,17.727,17.627,17.667,4951,0
2016-08-23,17.667,17.893,17.667,17.697,10117,0
2016-08-24,17.667,17.883,17.667,17.853,42282,0
2016-08-25,17.853,18.02,17.853,17.961,18339,0
2016-08-26,17.912,18.051,17.824,17.873,11209,0
2016-08-29,17.833,18.011,17.805,17.941,10322,0
2016-08-30,17.981,18.5,16.02,18.48,23118,0
2016-08-31,18.431,18.49,17.922,18.108,82898,0
2016-09-01,18.068,18.068,17.431,17.873,54262,0
2016-09-02,17.805,17.805,17.441,17.647,71460,0
2016-09-06,17.521,17.755,17.521,17.609,120612,0
2016-09-07,17.55,17.697,17.491,17.627,28483,0
2016-09-08,17.54,17.707,17.54,17.617,14412,0
2016-09-09,17.627,17.677,17.491,17.531,9579,0
2016-09-12,17.501,17.637,17.411,17.637,12945,0
2016-09-13,17.501,17.569,17.158,17.511,22530,0
2016-09-14,17.431,17.481,17.158,17.207,18686,0
2016-09-15,17.158,17.285,17.084,17.225,21144,0
2016-09-16,17.235,17.481,16.903,17.295,90484,0
2016-09-19,17.354,17.637,17.265,17.285,9965,0
2016-09-20,17.431,17.531,17.364,17.451,4257,0
2016-09-21,17.491,17.559,17.187,17.55,22328,0
2016-09-22,17.617,17.853,17.402,17.805,16519,0
2016-09-23,17.627,17.805,17.335,17.637,10914,0
2016-09-26,17.637,17.637,16.727,17.178,9902,0
2016-09-27,16.608,17.245,16.608,17.148,72680,0
2016-09-28,17.089,17.295,17.059,17.275,318534,0
2016-09-29,16.938,17.697,16.938,17.411,20512,0
2016-09-30,17.501,17.795,17.31,17.491,25221,0
2016-10-03,17.402,17.637,17.275,17.451,52438,0
2016-10-04,17.421,17.637,17.393,17.54,8150,0
2016-10-05,17.402,17.755,17.374,17.569,28073,0
2016-10-06,17.687,17.687,17.207,17.54,22795,0
2016-10-07,17.579,17.647,17.384,17.531,21136,0
2016-10-10,17.54,17.677,17.461,17.531,19771,0
2016-10-11,17.559,17.647,17.235,17.285,17328,0
2016-10-12,17.305,17.441,17.295,17.295,248684,0
2016-10-13,17.285,17.285,16.658,16.775,36732,0
2016-10-14,16.903,17.295,16.744,17.119,24588,0
2016-10-17,17.197,17.386,17.02,17.245,19764,0
2016-10-18,17.265,17.431,17.059,17.335,41584,0
2016-10-19,17.411,17.569,17.325,17.431,70384,0
2016-10-20,17.412,17.54,17.354,17.384,7894,0
2016-10-21,17.235,17.637,17.109,17.491,124473,0
2016-10-24,17.589,17.833,17.54,17.687,67199,0
2016-10-25,17.637,17.687,17.441,17.637,23998,0
2016-10-26,17.295,17.687,17.295,17.589,24883,0
2016-10-27,18.127,19.059,17.735,18.519,131114,0
2016-10-28,18.618,18.911,18.226,18.323,61675,0
2016-10-31,18.421,18.667,18.421,18.618,67864,0
2016-11-01,18.519,18.911,18.226,18.323,31919,0
2016-11-02,18.226,18.323,17.735,17.981,90486,0
2016-11-03,18.078,18.274,17.883,18.177,23194,0
2016-11-04,18.226,18.226,17.833,17.931,30358,0
2016-11-07,18.226,18.421,18.226,18.323,23405,0
2016-11-08,18.373,18.471,18.274,18.323,49480,0
2016-11-09,18.421,18.863,18.323,18.863,59473,0
2016-11-10,18.911,19.206,18.226,19.156,83260,0
2016-11-11,19.01,20.87,19.01,20.283,93481,0
2016-11-14,20.578,21.019,19.941,20.038,95772,0
2016-11-15,20.087,20.087,19.646,19.695,62323,0
2016-11-16,19.612,19.858,19.612,19.71,36474,0
2016-11-17,19.76,20.351,18.478,19.686,51139,0
2016-11-18,19.809,20.498,19.809,20.449,47147,0
2016-11-21,20.498,20.992,20.449,20.992,1054391,0
2016-11-22,21.089,21.286,20.942,21.139,58774,0
2016-11-23,21.189,21.286,20.449,20.498,1154378,0
2016-11-25,20.548,20.844,20.498,20.498,77956,0
2016-11-28,20.401,20.892,20.351,20.795,71228,0
2016-11-29,20.892,21.386,20.892,21.139,89018,0
2016-11-30,21.286,21.435,20.942,21.041,36843,0
2016-12-01,21.139,21.435,21.041,21.189,57736,0
2016-12-02,21.238,21.435,21.041,21.089,53662,0
2016-12-05,21.238,22.125,20.498,21.83,143399,0
2016-12-06,22.174,22.666,21.633,22.421,54929,0
2016-12-07,22.421,22.519,22.174,22.272,56752,0
2016-12-08,22.272,22.421,22.075,22.174,76735,0
2016-12-09,22.174,22.272,22.125,22.125,49666,0
2016-12-12,22.075,22.174,21.681,21.83,131569,0
2016-12-13,21.78,22.322,21.681,22.272,129173,0
2016-12-14,22.174,22.347,21.73,22.027,81837,0
2016-12-15,22.075,22.469,21.928,22.371,278398,0
2016-12-16,22.322,22.469,22.272,22.421,449100,0
2016-12-19,22.421,23.21,22.322,22.519,267062,0
2016-12-20,22.666,23.652,22.666,23.257,144998,0
2016-12-21,23.257,23.407,23.11,23.257,65275,0
2016-12-22,23.407,24.145,23.257,24.145,94650,0
2016-12-23,24.095,24.441,23.898,24.244,106085,0
2016-12-27,24.145,24.441,24.047,24.293,59719,0
2016-12-28,24.195,24.588,23.751,24.441,168381,0
2016-12-29,24.342,24.49,23.604,24.047,81414,0
2016-12-30,24.145,24.145,23.801,23.85,128979,0
2017-01-03,24.145,24.195,23.701,24.195,153295,0
2017-01-04,24.244,24.392,23.973,24.145,89572,0
2017-01-05,24.095,24.195,23.554,23.801,187909,0
2017-01-06,23.85,23.998,23.554,23.898,79374,0
2017-01-09,23.801,23.948,23.652,23.85,75649,0
2017-01-10,23.85,24.244,23.85,24.244,67872,0
2017-01-11,24.145,24.392,23.898,24.392,53151,0
2017-01-12,24.49,24.638,23.554,23.85,52980,0
2017-01-13,23.948,24.588,23.948,24.095,62399,0
2017-01-17,23.948,23.948,22.888,23.21,98706,0
2017-01-18,23.307,23.357,23.06,23.357,85875,0
2017-01-19,23.407,23.407,22.913,22.963,163543,0
2017-01-20,23.16,23.407,23.11,23.257,80606,0
2017-01-23,23.16,23.407,23.013,23.357,47318,0
2017-01-24,23.357,24.145,23.233,24.145,75543,0
2017-01-25,24.145,24.588,24.145,24.392,82694,0
2017-01-26,24.392,24.392,23.11,23.751,142693,0
2017-01-27,23.751,23.85,23.701,23.801,131115,0
2017-01-30,23.652,23.701,23.257,23.554,105712,0
2017-01-31,23.604,23.85,23.307,23.85,114355,0
2017-02-01,23.998,24.195,23.676,23.85,158072,0
2017-02-02,23.751,24.047,23.604,23.998,90598,0
2017-02-03,24.145,24.835,24.145,24.835,134743,0
2017-02-06,24.737,24.785,24.293,24.441,97139,0
2017-02-07,24.539,24.588,24.244,24.441,109453,0
2017-02-08,24.441,24.441,23.604,23.701,82667,0
2017-02-09,23.801,24.17,23.652,24.047,51309,0
2017-02-10,24.195,24.195,23.85,23.898,41543,0
2017-02-13,24.047,24.367,23.998,24.145,84458,0
2017-02-14,24.095,24.317,24.08,24.195,56655,0
2017-02-15,24.195,24.49,24.095,24.49,67294,0
2017-02-16,24.614,24.713,24.465,24.663,86928,0
2017-02-17,24.465,24.515,24.267,24.465,110802,0
2017-02-21,24.515,24.96,23.97,24.812,119571,0
2017-02-22,24.713,25.01,24.515,24.911,61845,0
2017-02-23,24.861,25.208,24.663,24.911,45903,0
2017-02-24,24.614,24.96,24.614,24.762,52366,0
2017-02-27,24.812,25.01,24.713,24.911,47389,0
2017-02-28,24.812,24.812,24.465,24.515,97758,0
2017-03-01,25.059,25.456,24.713,24.713,96957,0
2017-03-02,24.762,24.812,24.267,24.292,43682,0
2017-03-03,24.316,24.564,24.118,24.416,32451,0
2017-03-06,24.267,24.267,23.871,24.118,29379,0
2017-03-07,24.118,24.168,23.945,23.97,20192,0
2017-03-08,24.168,24.218,23.574,23.574,40753,0
2017-03-09,23.672,24.02,23.426,23.474,53638,0
2017-03-10,23.624,23.772,23.326,23.624,44590,0
2017-03-13,23.672,23.871,23.574,23.871,43872,0
2017-03-14,23.772,23.871,23.376,23.722,43709,0
2017-03-15,23.871,24.118,23.722,23.97,95967,0
2017-03-16,24.069,24.218,23.847,24.02,55893,0
2017-03-17,24.02,24.069,23.772,23.97,77332,0
2017-03-20,23.92,23.92,23.624,23.672,39518,0
2017-03-21,23.822,23.822,22.93,23.078,112155,0
2017-03-22,22.98,23.178,22.732,22.98,125938,0
2017-03-23,23.153,23.326,22.98,23.078,36992,0
2017-03-24,23.326,23.549,23.078,23.228,59703,0
2017-03-27,22.88,23.326,22.682,23.326,91303,0
2017-03-28,23.228,23.524,23.078,23.474,117534,0
2017-03-29,23.474,23.574,23.029,23.128,35300,0
2017-03-30,23.178,24.243,23.128,24.118,49002,0
2017-03-31,24.168,24.292,23.822,24.118,91688,0
2017-04-03,24.267,24.951,23.871,24.515,252454,0
2017-04-04,24.465,24.614,23.92,23.97,57656,0
2017-04-05,24.168,24.267,23.426,23.574,89399,0
2017-04-06,23.574,23.822,23.276,23.747,58180,0
2017-04-07,23.624,23.92,23.574,23.822,52413,0
2017-04-10,23.92,24.02,23.524,23.722,134263,0
2017-04-11,23.426,24.118,23.426,23.97,106148,0
2017-04-12,23.92,24.069,23.524,23.945,108014,0
2017-04-13,23.97,24.515,23.92,24.168,180996,0
2017-04-17,24.316,24.564,24.118,24.515,142408,0
2017-04-18,24.465,24.515,24.118,24.465,78768,0
2017-04-19,24.465,24.663,24.416,24.515,108135,0
2017-04-20,25.208,27.041,25.109,25.803,517686,0
2017-04-21,25.703,26.397,25.258,25.406,290661,0
2017-04-24,25.951,26.05,25.406,25.555,284055,0
2017-04-25,25.555,25.703,25.406,25.605,156005,0
2017-04-26,25.555,25.605,24.822,25.456,295309,0
2017-04-27,25.456,25.456,25.01,25.109,101384,0
2017-04-28,25.258,25.258,24.861,24.911,128246,0
2017-05-01,24.911,25.456,24.812,25.258,140433,0
2017-05-02,25.258,25.357,24.911,25.307,103359,0
2017-05-03,25.159,25.406,25.01,25.109,251541,0
2017-05-04,25.258,25.456,24.911,25.456,480307,0
2017-05-05,25.505,25.595,25.109,25.159,110814,0
2017-05-08,25.059,25.258,24.861,25.01,126385,0
2017-05-09,25.01,25.109,24.589,24.762,135880,0
2017-05-10,24.713,24.762,24.316,24.564,183051,0
2017-05-11,24.515,24.812,24.118,24.762,250908,0
2017-05-12,24.663,24.762,24.316,24.663,74752,0
2017-05-15,24.663,25.059,24.663,25.01,195139,0
2017-05-16,25.059,25.258,24.837,25.159,178540,0
2017-05-17,24.785,24.935,23.939,24.337,111108,0
2017-05-18,24.238,24.885,24.238,24.835,134935,0
2017-05-19,24.835,24.984,24.711,24.835,148734,0
2017-05-22,24.885,25.084,24.636,24.935,170876,0
2017-05-23,24.984,25.233,24.686,25.183,64634,0
2017-05-24,25.283,25.532,25.134,25.482,96660,0
2017-05-25,25.482,25.532,25.233,25.432,80495,0
2017-05-26,25.432,25.432,25.258,25.333,76473,0
2017-05-30,25.383,25.527,24.835,24.984,117806,0
2017-05-31,24.984,25.134,24.536,25.134,286936,0
2017-06-01,25.183,25.582,24.935,25.482,94791,0
2017-06-02,25.482,26.03,25.034,25.88,135622,0
2017-06-05,25.83,25.93,25.681,25.731,130625,0
2017-06-06,25.582,25.631,25.283,25.333,222917,0
2017-06-07,25.482,25.482,25.134,25.233,107520,0
2017-06-08,25.283,25.482,24.885,25.034,382352,0
2017-06-09,25.183,25.432,24.935,24.935,457862,0
2017-06-12,24.935,25.183,24.611,24.835,293606,0
2017-06-13,24.935,25.532,24.785,25.432,272526,0
2017-06-14,25.333,25.358,25.109,25.283,188577,0
2017-06-15,25.034,25.432,25.034,25.432,134961,0
2017-06-16,25.233,26.129,25.233,26.129,508469,0
2017-06-19,26.129,26.378,25.781,26.229,180767,0
2017-06-20,26.229,26.303,25.781,25.88,186715,0
2017-06-21,25.88,25.93,25.582,25.731,125123,0
2017-06-22,25.781,25.83,25.358,25.681,129402,0
2017-06-23,25.781,25.781,25.482,25.731,799850,0
2017-06-26,25.83,26.03,25.457,25.88,178696,0
2017-06-27,25.93,26.154,25.781,25.93,126221,0
2017-06-28,26.079,26.627,26.03,26.577,117867,0
2017-06-29,26.726,26.975,26.03,26.129,307615,0
2017-06-30,26.726,27.124,26.378,27.075,252528,0
2017-07-03,27.124,27.796,26.901,27.672,113002,0
2017-07-05,27.622,27.971,27.174,27.821,189700,0
2017-07-06,27.821,27.821,26.925,26.975,202201,0
2017-07-07,27.124,27.597,26.975,27.572,90668,0
2017-07-10,27.423,27.572,27.124,27.274,80986,0
2017-07-11,26.428,26.925,26.278,26.925,203745,0
2017-07-12,26.975,27.274,26.826,27.124,96622,0
2017-07-13,27.274,27.274,26.776,27.124,139270,0
2017-07-14,26.975,27.224,26.677,27.075,100119,0
2017-07-17,27.025,27.373,26.826,26.975,110022,0
2017-07-18,26.925,26.925,26.527,26.627,79321,0
2017-07-19,26.677,26.962,26.577,26.726,80961,0
2017-07-20,25.88,27.224,25.88,26.826,115469,0
2017-07-21,27.124,27.124,26.477,26.527,134755,0
2017-07-24,26.378,26.826,26.303,26.577,124617,0
2017-07-25,26.776,26.95,26.627,26.726,98543,0
2017-07-26,26.876,27.1,26.677,26.975,145556,0
2017-07-27,27.124,27.124,26.826,27.124,171540,0
2017-07-28,27.075,27.075,26.502,26.577,79813,0
2017-07-31,26.428,26.726,25.98,26.527,86371,0
2017-08-01,26.677,26.876,26.527,26.627,88149,0
2017-08-02,26.677,26.726,26.278,26.627,139181,0
2017-08-03,26.577,26.776,26.254,26.378,60585,0
2017-08-04,26.179,26.627,26.129,26.353,68673,0
2017-08-07,26.428,26.627,26.278,26.378,63514,0
2017-08-08,26.328,26.751,25.985,26.278,55063,0
2017-08-09,26.129,26.229,25.754,25.83,126164,0
2017-08-10,25.582,25.83,25.032,25.482,86091,0
2017-08-11,25.681,26.179,25.183,25.383,98083,0
2017-08-14,25.432,26.179,25.432,26.179,85877,0
2017-08-15,26.229,26.378,25.88,25.93,58401,0
2017-08-16,26.2,26.5,25.71,26.25,103648,0
2017-08-17,26.05,26.2,25.475,25.5,90009,0
2017-08-18,25.3,25.65,25.2,25.55,116109,0
2017-08-21,25.4,25.65,25.35,25.45,61283,0
2017-08-22,25.65,25.7,25.5,25.6,42157,0
2017-08-23,25.45,25.9,25.45,25.65,56334,0
2017-08-24,25.8,25.9,25.5,25.9,52852,0
2017-08-25,26,26,25.625,25.7,69465,0
2017-08-28,25.9,25.9141,25.6,25.75,51090,0
2017-08-29,25.55,26,25.55,25.8,41845,0
2017-08-30,25.8,25.95,25.65,25.8,70040,0
2017-08-31,25.85,26.2,25.7,25.8,70571,0
2017-09-01,25.7,26.2,25.7,26,70920,0
2017-09-05,25.9,26.05,25.4,25.55,120402,0
2017-09-06,25.75,25.85,25.4,25.55,92156,0
2017-09-07,25.6,25.6,25,25.1,80539,0
2017-09-08,25,25.2,24.7,25.15,132909,0
2017-09-11,25.5,26,25.275,25.95,131453,0
2017-09-12,26,26.25,25.75,26.1,158663,0
2017-09-13,26,26.5,25.975,26.15,276168,0
2017-09-14,26,26.425,25.95,26.1,98129,0
2017-09-15,26.15,26.25,25.75,25.75,735294,0
2017-09-18,25.8,26.55,25.7,26.35,88966,0
2017-09-19,26.45,26.7,26.45,26.5,133961,0
2017-09-20,26.35,26.9,26.35,26.7,82678,0
2017-09-21,26.75,26.95,26.6,26.65,95643,0
2017-09-22,26.65,26.8,26.5,26.6,120411,0
2017-09-25,26.55,27,26.45,26.65,217300,0
2017-09-26,26.7,27,26.6,26.75,145041,0
2017-09-27,26.75,27.7,26.6,27.35,264195,0
2017-09-28,27.35,27.7,27.2,27.55,239814,0
2017-09-29,27.55,28.05,27.55,27.8,153954,0
2017-10-02,27.85,28.25,27.7,28,128360,0
2017-10-03,28.1,28.5,27.8,28.45,156454,0
2017-10-04,28.5,28.5,27.8,28.15,79238,0
2017-10-05,28.2,28.5,28.025,28.15,84685,0
2017-10-06,28.15,28.45,28.05,28.3,66121,0
2017-10-09,28.4,28.45,28.2,28.4,59897,0
2017-10-10,28.5,28.75,28.2,28.35,138435,0
2017-10-11,28.3,28.5,28.15,28.35,89126,0
2017-10-12,28.35,28.564,28.2,28.35,52151,0
2017-10-13,28.35,28.45,28,28.1,55569,0
2017-10-16,28.15,28.45,28.15,28.4,49297,0
2017-10-17,28.25,28.525,27.8,27.85,60941,0
2017-10-18,28,28.7,27.85,28.6,114838,0
2017-10-19,28.75,29.55,28.45,29.45,114233,0
2017-10-20,29.7,30.3,29.3,29.9,193444,0
2017-10-23,29.95,30,29.25,29.35,61938,0
2017-10-24,29.25,29.45,28.975,29.05,136641,0
2017-10-25,29.1,29.325,28.85,29,110716,0
2017-10-26,29,29.45,29,29.1,96597,0
2017-10-27,29.2,29.7,28.905,29.05,103497,0
2017-10-30,28.95,29.2,28.1,28.15,141748,0
2017-10-31,28.05,28.85,27.85,28.45,123364,0
2017-11-01,28.55,28.85,28.15,28.35,93050,0
2017-11-02,28.35,28.75,28.25,28.65,87418,0
2017-11-03,28.65,28.75,28.45,28.5,50769,0
2017-11-06,28.55,28.775,28.3,28.6,70848,0
2017-11-07,28.45,28.55,27.5,27.65,88942,0
2017-11-08,27.75,27.75,26.8,27.15,129267,0
2017-11-09,26.95,27.15,26.5,26.95,117266,0
2017-11-10,27.15,27.4,26.9,27,51203,0
