Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.692,9.692,9.2721,9.287,54124,0
2005-02-28,9.4018,9.518,9.3006,9.4593,29578,0
2005-03-01,9.4534,9.4991,9.4355,9.4991,9294,0
2005-03-02,9.55,9.55,9.4792,9.518,10634,0
2005-03-03,9.518,9.518,9.4733,9.506,8187,0
2005-03-04,9.4733,9.513,9.4733,9.506,31728,0
2005-03-07,9.4991,9.518,9.4713,9.4713,13554,0
2005-03-08,9.544,9.544,9.4733,9.518,10020,0
2005-03-09,9.531,9.635,9.4157,9.4474,25788,0
2005-03-10,9.4892,9.55,9.4892,9.531,10160,0
2005-03-11,9.518,9.531,9.4733,9.4991,10012,0
2005-03-14,9.3855,9.4931,9.3708,9.4593,15602,0
2005-03-15,9.3394,9.513,9.3142,9.4792,30327,0
2005-03-16,9.518,9.544,9.4404,9.513,43442,0
2005-03-17,9.513,9.606,9.4355,9.606,49496,0
2005-03-18,9.524,9.662,9.3076,9.3076,14511,0
2005-03-21,9.4892,9.641,9.4018,9.4018,21324,0
2005-03-22,9.4157,9.4593,9.4018,9.4018,45876,0
2005-03-23,9.3757,9.518,9.3757,9.518,369425,0
2005-03-24,9.544,9.609,9.287,9.4157,17628,0
2005-03-28,9.4713,9.518,9.3212,9.4931,30242,0
2005-03-29,9.4226,9.593,9.4018,9.518,24672,0
2005-03-30,9.662,9.662,9.3757,9.518,21174,0
2005-03-31,9.531,9.599,9.3212,9.3708,77917,0
2005-04-01,9.4733,9.4892,9.0622,9.1161,67677,0
2005-04-04,9.2312,9.2312,8.9967,8.9967,19800,0
2005-04-05,9.0339,9.0339,8.9192,8.9369,38805,0
2005-04-06,9.0566,9.1926,8.9701,9.0339,81656,0
2005-04-07,9.0622,9.1416,9.0339,9.0979,37900,0
2005-04-08,9.1926,9.287,9.0622,9.1695,31299,0
2005-04-11,9.121,9.2575,9.1161,9.2575,25071,0
2005-04-12,9.2361,9.3807,9.2138,9.3757,9982,0
2005-04-13,9.3491,9.4018,9.3076,9.3142,6234,0
2005-04-14,9.4355,9.4892,9.121,9.3212,9060,0
2005-04-15,9.2575,9.2575,9.182,9.2312,5174,0
2005-04-18,9.2312,9.4018,9.1473,9.182,11941,0
2005-04-19,9.3076,9.3541,9.2312,9.2575,98015,0
2005-04-20,9.2361,9.4018,9.1637,9.1637,10986,0
2005-04-21,9.1473,9.287,9.1473,9.2312,14149,0
2005-04-22,9.2312,9.3989,9.1253,9.3989,39003,0
2005-04-25,9.4018,9.4018,9.121,9.2072,27719,0
2005-04-26,9.3289,9.3855,9.2361,9.3855,18967,0
2005-04-27,9.2947,9.4157,9.2661,9.4157,6345,0
2005-04-28,9.4931,9.4931,9.3658,9.4355,11904,0
2005-04-29,9.518,9.518,9.3915,9.4018,10279,0
2005-05-02,9.4018,9.4018,9.3394,9.3491,14213,0
2005-05-03,9.4663,9.4663,9.3491,9.3757,81533,0
2005-05-04,9.3855,9.4018,9.3453,9.3757,20168,0
2005-05-05,9.3708,9.3915,9.3453,9.3453,26909,0
2005-05-06,9.121,9.2612,9.0876,9.2612,60135,0
2005-05-09,9.1753,9.4018,9.1753,9.3006,25873,0
2005-05-10,9.2361,9.3076,9.1753,9.1753,103853,0
2005-05-11,9.1753,9.3212,9.1253,9.1416,27948,0
2005-05-12,9.2072,9.2072,9.121,9.121,5934,0
2005-05-13,9.0069,9.121,8.491,8.9967,68194,0
2005-05-16,8.9967,9.1753,8.8884,8.9192,32168,0
2005-05-17,8.9504,8.9769,8.7205,8.779,76386,0
2005-05-18,8.9192,9.0441,8.8332,8.9769,24533,0
2005-05-19,8.9504,9.0032,8.7901,8.8332,19161,0
2005-05-20,8.8332,8.8939,8.779,8.8243,77550,0
2005-05-23,8.8939,8.8939,8.779,8.8076,56894,0
2005-05-24,8.8332,8.8332,8.7488,8.7863,43537,0
2005-05-25,8.9137,8.9504,8.7443,8.8019,39296,0
2005-05-26,8.8282,8.8332,8.7617,8.7863,51974,0
2005-05-27,9.1598,9.1598,8.7617,8.779,51078,0
2005-05-31,8.779,8.8282,8.6936,8.7313,39911,0
2005-06-01,8.6816,8.8642,8.6816,8.8642,48933,0
2005-06-02,8.8332,8.8642,8.6419,8.6419,48552,0
2005-06-03,8.7205,8.7563,8.6352,8.6643,46380,0
2005-06-06,8.6936,8.9137,8.6643,8.9089,21474,0
2005-06-07,8.9769,8.9769,8.6419,8.7443,125732,0
2005-06-08,8.7863,9.0622,8.7443,8.8939,46959,0
2005-06-09,8.7488,8.9504,8.7205,8.8939,19675,0
2005-06-10,8.8332,8.9435,8.779,8.8332,34996,0
2005-06-13,8.9608,8.9608,8.6709,8.7443,83813,0
2005-06-14,8.7488,8.7488,8.6468,8.7488,49300,0
2005-06-15,9.0069,9.0069,8.6064,8.7488,57966,0
2005-06-16,8.6936,8.7148,8.6643,8.7148,47431,0
2005-06-17,8.7563,8.8884,8.6524,8.6816,37102,0
2005-06-20,8.8076,8.8076,8.6524,8.7148,87307,0
2005-06-21,8.8243,8.9657,8.7148,8.7718,35340,0
2005-06-22,8.8939,8.8939,8.6709,8.6936,186805,0
2005-06-23,8.8243,8.8332,8.6873,8.6873,174894,0
2005-06-24,8.7488,8.7488,8.6643,8.6643,69338,0
2005-06-27,8.738,8.7488,8.6592,8.7205,118923,0
2005-06-28,8.6936,8.8884,8.6709,8.6709,80501,0
2005-06-29,8.7718,8.8124,8.6816,8.7488,72833,0
2005-06-30,8.8332,9.1598,8.7205,8.9845,25287,0
2005-07-01,8.9504,9.1889,8.9435,9.073,22802,0
2005-07-05,9.121,9.1695,8.9547,8.9608,43269,0
2005-07-06,9.0234,9.1598,8.9769,9.131,36038,0
2005-07-07,9.0622,9.1753,9.0622,9.1253,17309,0
2005-07-08,9.1253,9.1753,9.073,9.121,20666,0
2005-07-11,9.121,9.1253,9.0622,9.0876,13772,0
2005-07-12,9.0622,9.2217,9.0441,9.1161,30345,0
2005-07-13,9.1473,9.2138,9.0931,9.121,16133,0
2005-07-14,9.2361,9.2361,9.0622,9.0685,29938,0
2005-07-15,9.1926,9.1926,8.9967,9.0376,18342,0
2005-07-18,8.9657,9.1379,8.9657,9.1057,40493,0
2005-07-19,9.029,9.1253,9.0108,9.0622,22099,0
2005-07-20,9.1102,9.2361,9.0622,9.121,27791,0
2005-07-21,9.1753,9.2072,9.0622,9.1695,20245,0
2005-07-22,9.1926,9.2312,9.182,9.2072,12595,0
2005-07-25,9.3212,9.4355,9.1057,9.121,61697,0
2005-07-26,9.1695,9.287,9.0979,9.1532,41728,0
2005-07-27,9.2361,9.4663,9.1253,9.2575,24734,0
2005-07-28,9.287,9.287,9.182,9.2612,21863,0
2005-07-29,9.3491,9.518,9.1253,9.3212,53492,0
2005-08-01,9.3491,9.3491,9.1637,9.2612,34044,0
2005-08-02,9.2575,9.287,9.2419,9.2612,24436,0
2005-08-03,9.518,9.518,9.2312,9.2612,43682,0
2005-08-04,10.12,10.12,9.2217,9.4018,119087,0
2005-08-05,9.4018,9.4018,9.182,9.2072,48416,0
2005-08-08,9.1637,9.3658,9.1473,9.1532,54911,0
2005-08-09,9.1253,9.3338,9.121,9.3338,20981,0
2005-08-10,9.3394,9.3394,9.1161,9.1161,60131,0
2005-08-11,9.1057,9.121,9.0168,9.1161,32642,0
2005-08-12,9.121,9.1473,9.0797,9.1473,24312,0
2005-08-15,9.2466,9.2466,9.0931,9.121,23258,0
2005-08-16,9.2612,9.2612,9.0979,9.121,50829,0
2005-08-17,9.0979,9.121,9.0979,9.1161,19411,0
2005-08-18,9.121,9.1532,9.051,9.1057,44737,0
2005-08-19,9.121,9.2273,9.0876,9.1637,24517,0
2005-08-22,9.051,9.2612,9.0339,9.2612,20170,0
2005-08-23,9.2806,9.3807,9.1379,9.2466,10886,0
2005-08-24,9.1532,9.3915,9.1532,9.3491,14657,0
2005-08-25,9.3757,9.606,9.1473,9.3658,58822,0
2005-08-26,9.3338,9.4018,9.131,9.2575,16607,0
2005-08-29,9.2777,9.3855,9.2777,9.2806,11322,0
2005-08-30,9.4842,9.518,9.3076,9.3338,6944,0
2005-08-31,9.641,9.68,9.4088,9.576,16889,0
2005-09-01,9.606,9.655,9.4286,9.4842,23516,0
2005-09-02,9.4534,9.553,9.4286,9.553,11305,0
2005-09-06,9.4663,9.538,9.4474,9.4792,15354,0
2005-09-07,9.4792,9.65,9.4286,9.65,19381,0
2005-09-08,9.65,9.655,9.4842,9.609,47370,0
2005-09-09,9.587,9.692,9.587,9.635,29325,0
2005-09-12,9.692,9.692,9.524,9.581,9894,0
2005-09-13,9.4663,9.662,9.4663,9.655,12244,0
2005-09-14,9.692,9.692,9.587,9.645,13367,0
2005-09-15,9.655,9.785,9.628,9.662,24559,0
2005-09-16,9.662,9.662,9.531,9.531,24884,0
2005-09-19,9.531,9.65,9.287,9.65,13572,0
2005-09-20,9.662,9.662,9.576,9.645,19422,0
2005-09-21,9.587,9.655,9.576,9.615,7494,0
2005-09-22,9.609,9.635,9.581,9.622,8480,0
2005-09-23,9.655,9.799,9.655,9.791,4237,0
2005-09-26,9.804,9.804,9.553,9.662,10556,0
2005-09-27,9.696,9.735,9.524,9.55,16447,0
2005-09-28,9.513,9.606,9.4663,9.593,26006,0
2005-09-29,9.622,9.7,9.506,9.518,26763,0
2005-09-30,9.544,9.645,9.518,9.57,15332,0
2005-10-03,9.57,9.645,9.55,9.645,14080,0
2005-10-04,9.606,9.65,9.57,9.622,19571,0
2005-10-05,9.622,9.662,9.513,9.655,36861,0
2005-10-06,9.576,9.628,9.524,9.57,12132,0
2005-10-07,9.4892,9.55,9.3491,9.4404,24879,0
2005-10-10,9.3757,9.4474,9.3006,9.3076,13186,0
2005-10-11,9.3006,9.3006,9.1637,9.1695,19189,0
2005-10-12,9.121,9.1379,9.0168,9.1102,27688,0
2005-10-13,9.1416,9.2003,9.029,9.1416,24411,0
2005-10-14,9.0339,9.1926,9.0339,9.1889,6247,0
2005-10-17,9.2721,9.4991,9.2721,9.4733,25342,0
2005-10-18,9.4157,9.581,9.4157,9.4931,15964,0
2005-10-19,9.3757,9.55,9.3212,9.4534,22973,0
2005-10-20,9.3855,9.4018,9.2721,9.287,13858,0
2005-10-21,8.9769,9.2466,8.9769,9.2072,36686,0
2005-10-24,9.3453,9.581,9.131,9.531,25308,0
2005-10-25,9.4733,9.65,9.4733,9.609,14695,0
2005-10-26,9.609,9.609,9.4733,9.518,17056,0
2005-10-27,9.513,9.576,9.4892,9.4892,9125,0
2005-10-28,9.599,9.599,9.4931,9.524,6448,0
2005-10-31,9.606,9.606,9.4286,9.4931,22090,0
2005-11-01,8.9608,9.531,8.9608,9.4474,44576,0
2005-11-02,9.3289,9.3708,9.0168,9.3212,17379,0
2005-11-03,9.287,9.3212,9.2361,9.287,19060,0
2005-11-04,9.287,9.599,9.2661,9.55,25836,0
2005-11-07,9.55,9.57,9.4088,9.544,31320,0
2005-11-08,9.4713,9.606,9.4713,9.558,27465,0
2005-11-09,9.57,9.606,9.513,9.513,24475,0
2005-11-10,9.4018,9.576,9.3915,9.513,24604,0
2005-11-11,9.3855,9.576,9.3855,9.518,26036,0
2005-11-14,9.4355,9.55,9.4355,9.538,13167,0
2005-11-15,9.544,9.606,9.4842,9.606,30176,0
2005-11-16,9.553,9.599,9.55,9.558,12854,0
2005-11-17,9.4892,9.606,9.4892,9.57,45163,0
2005-11-18,9.57,9.593,9.55,9.55,5486,0
2005-11-21,9.55,9.581,9.3915,9.544,52527,0
2005-11-22,9.581,9.581,9.4018,9.55,13605,0
2005-11-23,9.55,9.57,9.518,9.518,20029,0
2005-11-25,9.544,9.544,9.4534,9.4892,2647,0
2005-11-28,9.4842,9.4892,9.4157,9.4663,13024,0
2005-11-29,9.538,9.55,9.4733,9.506,11162,0
2005-11-30,9.581,9.581,9.524,9.544,11222,0
2005-12-01,9.57,9.57,9.4157,9.55,256935,0
2005-12-02,9.55,9.55,9.4842,9.4991,4430,0
2005-12-05,9.544,9.55,9.4355,9.4404,15303,0
2005-12-06,9.4226,9.4713,9.4018,9.4018,11484,0
2005-12-07,9.4088,9.65,8.8642,9.3915,84413,0
2005-12-08,9.3915,9.4842,9.3915,9.4226,12008,0
2005-12-09,9.524,9.55,9.506,9.55,4666,0
2005-12-12,9.587,9.587,9.4088,9.4733,14998,0
2005-12-13,9.4892,9.531,9.4663,9.4842,8351,0
2005-12-14,9.4713,9.513,9.4088,9.4534,5127,0
2005-12-15,9.4842,9.4931,9.4088,9.4088,2728,0
2005-12-16,9.4733,9.4991,9.4474,9.4534,2946,0
2005-12-19,9.518,9.518,9.4286,9.4792,15657,0
2005-12-20,9.513,9.513,9.1598,9.3394,24028,0
2005-12-21,9.2312,9.4355,9.1753,9.2721,25964,0
2005-12-22,9.3212,9.4018,9.287,9.4018,6105,0
2005-12-23,9.3989,9.4018,9.36,9.3989,8475,0
2005-12-27,9.4733,9.4733,9.3394,9.3757,7981,0
2005-12-28,9.3491,9.4355,9.3289,9.3491,17108,0
2005-12-29,9.4534,9.4593,9.3142,9.3989,11937,0
2005-12-30,9.4286,9.4792,9.3338,9.4018,16824,0
2006-01-03,9.3491,9.513,9.3142,9.3807,37982,0
2006-01-04,9.3708,9.518,9.3708,9.4593,32611,0
2006-01-05,9.4892,9.524,9.36,9.4842,22068,0
2006-01-06,9.4088,9.518,9.4088,9.4534,27979,0
2006-01-09,9.55,9.55,9.4157,9.4355,18098,0
2006-01-10,9.4226,9.4593,9.4088,9.4088,9650,0
2006-01-11,9.544,9.55,9.513,9.538,113420,0
2006-01-12,9.538,9.628,9.531,9.576,189300,0
2006-01-13,9.599,9.692,9.599,9.655,70837,0
2006-01-17,9.673,9.785,9.3915,9.593,98203,0
2006-01-18,9.581,9.606,9.538,9.587,65788,0
2006-01-19,9.609,9.673,9.576,9.606,105541,0
2006-01-20,9.641,9.778,9.622,9.742,76666,0
2006-01-23,9.804,9.976,9.785,9.917,52306,0
2006-01-24,10.005,10.29,10.005,10.253,80837,0
2006-01-25,10.277,10.284,10.12,10.257,36281,0
2006-01-26,10.22,10.426,10.22,10.39,38721,0
2006-01-27,10.433,10.477,10.381,10.419,23413,0
2006-01-30,10.402,10.402,10.232,10.257,56609,0
2006-01-31,10.361,10.402,10.101,10.257,31230,0
2006-02-01,10.29,10.477,10.29,10.433,41890,0
2006-02-02,10.433,10.462,10.357,10.412,28317,0
2006-02-03,10.361,10.395,10.125,10.308,45852,0
2006-02-06,10.412,10.546,10.319,10.472,35602,0
2006-02-07,10.595,10.595,10.496,10.573,18703,0
2006-02-08,10.595,10.595,10.477,10.56,20982,0
2006-02-09,10.6,10.608,10.489,10.527,44407,0
2006-02-10,10.566,10.566,10.433,10.489,22245,0
2006-02-13,10.546,10.737,10.546,10.678,46393,0
2006-02-14,10.689,10.831,10.642,10.831,35845,0
2006-02-15,10.887,10.961,10.647,10.705,48281,0
2006-02-16,10.774,10.961,10.713,10.75,88680,0
2006-02-17,10.75,11.027,10.709,10.778,116409,0
2006-02-21,10.887,10.887,10.792,10.859,44473,0
2006-02-22,10.887,10.887,10.808,10.831,21848,0
2006-02-23,10.859,10.859,10.774,10.831,57729,0
2006-02-24,10.859,11,10.737,10.936,40211,0
2006-02-27,10.936,11.027,10.573,10.798,83583,0
2006-02-28,11.027,11.027,10.573,10.689,53667,0
2006-03-01,10.608,11.042,10.608,10.987,27641,0
2006-03-02,10.95,11.16,10.95,11.126,26436,0
2006-03-03,11.142,11.142,10.929,10.974,20756,0
2006-03-06,10.943,11.16,10.899,11.101,33386,0
2006-03-07,11.17,11.17,10.843,11.032,41578,0
2006-03-08,11.086,11.19,10.974,11.027,25820,0
2006-03-09,11.055,11.116,11.01,11.037,18645,0
2006-03-10,11.042,11.042,10.955,11.017,75999,0
2006-03-13,11.106,11.106,10.859,10.95,61218,0
2006-03-14,11.049,11.049,10.875,10.974,21538,0
2006-03-15,11.042,11.055,10.887,10.987,33771,0
2006-03-16,11.005,11.055,10.923,10.974,62248,0
2006-03-17,10.929,11.005,10.929,11,53737,0
2006-03-20,11.017,11.027,10.894,11.005,14685,0
2006-03-21,11.025,11.027,10.974,11.017,23065,0
2006-03-22,11.025,11.037,10.904,11.027,10862,0
2006-03-23,11.055,11.055,11,11.049,25301,0
2006-03-24,11.055,11.345,10.994,11.214,18076,0
2006-03-27,11.304,11.35,11.069,11.322,23860,0
2006-03-28,11.316,11.316,11.126,11.272,19737,0
2006-03-29,11.335,11.458,11.231,11.35,34188,0
2006-03-30,11.399,11.399,11.241,11.361,18075,0
2006-03-31,11.399,11.542,11.361,11.542,34706,0
2006-04-03,11.497,11.517,11.399,11.502,31784,0
2006-04-04,11.423,11.628,11.394,11.628,29483,0
2006-04-05,11.628,11.628,11.485,11.622,19601,0
2006-04-06,11.553,11.669,11.553,11.597,26329,0
2006-04-07,11.591,11.642,11.381,11.49,25462,0
2006-04-10,11.565,11.572,11.154,11.231,16957,0
2006-04-11,11.154,11.235,10.982,11.226,18508,0
2006-04-12,11.219,11.565,11.203,11.378,22862,0
2006-04-13,11.394,11.534,11.26,11.417,8539,0
2006-04-17,11.428,11.428,11.101,11.142,10307,0
2006-04-18,11.17,11.17,10.982,11.13,8679,0
2006-04-19,11.126,11.316,10.961,11.244,15614,0
2006-04-20,11.316,11.542,11.244,11.542,18933,0
2006-04-21,11.542,11.591,11.406,11.469,26139,0
2006-04-24,11.534,11.534,11.316,11.345,12510,0
2006-04-25,11.345,11.372,11.231,11.241,12262,0
2006-04-26,11.335,11.335,11.116,11.21,23599,0
2006-04-27,11.086,11.278,11.086,11.231,13612,0
2006-04-28,11.345,11.378,11.241,11.316,18222,0
2006-05-01,11.355,11.458,11.26,11.378,13482,0
2006-05-02,11.411,11.485,11.378,11.423,13038,0
2006-05-03,11.116,11.116,10.774,10.967,21041,0
2006-05-04,10.836,10.967,10.831,10.887,5689,0
2006-05-05,10.824,10.899,10.774,10.774,57531,0
2006-05-08,10.768,10.855,10.412,10.812,32542,0
2006-05-09,10.774,10.843,10.553,10.588,15973,0
2006-05-10,10.595,10.608,10.29,10.29,23342,0
2006-05-11,10.29,10.622,9.778,10.54,57023,0
2006-05-12,10.622,10.622,10.489,10.573,11628,0
2006-05-15,10.629,10.727,10.581,10.647,12158,0
2006-05-16,10.709,10.732,10.566,10.566,11231,0
2006-05-17,10.614,10.831,10.29,10.346,28339,0
2006-05-18,10.257,10.346,10.25,10.25,12642,0
2006-05-19,10.25,10.313,10.141,10.264,27080,0
2006-05-22,10.12,10.253,10.072,10.253,14264,0
2006-05-23,10.204,10.496,10.204,10.496,25616,0
2006-05-24,10.419,10.6,10.277,10.353,16400,0
2006-05-25,10.395,10.462,10.257,10.374,18498,0
2006-05-26,10.443,10.443,10.313,10.361,3653,0
2006-05-30,10.437,10.785,10.419,10.705,28479,0
2006-05-31,10.849,10.923,10.483,10.54,12970,0
2006-06-01,10.517,10.56,10.402,10.506,16864,0
2006-06-02,10.573,10.737,10.402,10.483,17142,0
2006-06-05,10.588,10.872,10.588,10.872,25838,0
2006-06-06,10.872,10.929,10.855,10.904,27738,0
2006-06-07,11,11.005,10.923,10.95,8768,0
2006-06-08,10.955,11.005,10.817,11,14109,0
2006-06-09,11.005,11.025,10.904,10.967,29770,0
2006-06-12,10.961,11.021,10.859,10.904,12994,0
2006-06-13,10.881,10.943,10.642,10.691,22399,0
2006-06-14,10.637,10.994,10.581,10.855,16352,0
2006-06-15,10.914,10.914,10.553,10.647,23965,0
2006-06-16,10.663,10.705,10.467,10.678,20887,0
2006-06-19,10.527,10.655,10.522,10.588,11355,0
2006-06-20,10.483,10.483,10.361,10.385,5013,0
2006-06-21,10.374,10.573,10.34,10.381,13304,0
2006-06-22,10.462,10.663,10.238,10.25,18511,0
2006-06-23,10.412,10.426,10.072,10.078,21954,0
2006-06-26,10.264,10.264,10.066,10.238,20425,0
2006-06-27,10.335,10.546,10.319,10.54,23339,0
2006-06-28,10.577,10.595,10.483,10.595,8419,0
2006-06-29,10.608,10.622,10.433,10.51,18432,0
2006-06-30,10.622,10.691,10.517,10.691,13916,0
2006-07-03,10.768,10.836,10.768,10.831,4053,0
2006-07-05,10.866,10.866,10.449,10.595,28911,0
2006-07-06,10.614,10.614,10.472,10.533,7129,0
2006-07-07,10.546,10.608,10.499,10.522,7413,0
2006-07-10,10.477,10.477,10.335,10.361,8986,0
2006-07-11,10.357,10.533,10.357,10.517,7383,0
2006-07-12,10.553,10.955,10.553,10.713,11840,0
2006-07-13,10.792,10.849,10.669,10.682,8362,0
2006-07-14,10.595,10.713,10.557,10.637,9484,0
2006-07-17,10.557,10.875,10.557,10.691,15159,0
2006-07-18,10.801,10.866,10.632,10.866,12272,0
2006-07-19,10.75,10.792,10.669,10.727,11930,0
2006-07-20,10.762,10.768,10.622,10.663,4237,0
2006-07-21,10.705,10.961,10.608,10.866,5190,0
2006-07-24,10.859,10.859,10.72,10.812,8977,0
2006-07-25,10.831,11.025,10.831,10.936,23241,0
2006-07-26,11,11.005,10.778,10.987,9210,0
2006-07-27,10.974,11.005,10.875,10.881,10703,0
2006-07-28,10.974,10.974,10.843,10.899,7431,0
2006-07-31,11.086,11.304,10.872,11.032,12064,0
2006-08-01,11.032,11.042,10.849,10.859,16551,0
2006-08-02,10.894,10.936,10.836,10.936,4110,0
2006-08-03,10.95,11.116,10.849,11.032,8254,0
2006-08-04,11.101,11.126,10.849,11.126,27568,0
2006-08-07,11.226,11.253,10.899,11.142,19821,0
2006-08-08,10.987,11.485,10.987,11.062,11710,0
2006-08-09,11.027,11.485,10.904,11.184,30886,0
2006-08-10,11.13,11.458,10.987,11.042,19554,0
2006-08-11,11.037,11.304,11.027,11.116,22009,0
2006-08-14,11.423,11.423,11.055,11.082,13250,0
2006-08-15,11.025,11.329,10.911,11.005,38645,0
2006-08-16,10.974,11.16,10.923,11.049,31559,0
2006-08-17,10.911,11.417,10.911,11.121,29584,0
2006-08-18,11.214,11.214,10.943,11.021,21820,0
2006-08-21,11.049,11.178,11.021,11.037,16363,0
2006-08-22,11.032,11.291,11.032,11.19,36795,0
2006-08-23,11.154,11.417,11.126,11.367,8574,0
2006-08-24,11.355,11.51,11.203,11.49,18421,0
2006-08-25,11.372,11.49,11.372,11.417,7157,0
2006-08-28,11.475,11.541,11.399,11.423,23691,0
2006-08-29,11.417,11.597,11.417,11.434,13712,0
2006-08-30,11.565,11.565,11.399,11.428,13762,0
2006-08-31,11.559,11.559,11.406,11.517,84334,0
2006-09-01,11.399,11.896,11.399,11.896,32669,0
2006-09-05,11.914,11.97,11.796,11.947,22246,0
2006-09-06,11.889,11.929,11.8,11.8,11589,0
2006-09-07,11.847,11.847,11.542,11.646,13349,0
2006-09-08,11.553,11.572,11.399,11.399,18227,0
2006-09-11,11.399,11.434,11.284,11.367,23077,0
2006-09-12,11.322,11.578,11.253,11.458,33866,0
2006-09-13,11.49,11.805,11.381,11.444,26741,0
2006-09-14,11.434,11.51,11.428,11.434,22666,0
2006-09-15,11.428,11.616,11.428,11.534,33422,0
2006-09-18,11.534,11.534,11.372,11.428,14732,0
2006-09-19,11.399,11.48,11.394,11.423,7973,0
2006-09-20,11.372,11.428,11.372,11.399,7112,0
2006-09-21,11.381,11.469,11.35,11.417,16810,0
2006-09-22,11.475,11.485,11.381,11.399,49895,0
2006-09-25,11.438,11.553,11.438,11.542,12919,0
2006-09-26,11.553,11.553,11.485,11.51,30320,0
2006-09-27,11.485,11.517,11.312,11.339,28138,0
2006-09-28,11.394,11.451,11.298,11.451,11920,0
2006-09-29,11.553,11.553,11.345,11.458,25616,0
2006-10-02,11.517,11.565,11.464,11.553,8700,0
2006-10-03,11.572,11.688,11.565,11.604,15535,0
2006-10-04,11.669,11.879,11.669,11.859,22257,0
2006-10-05,11.863,11.908,11.572,11.674,10567,0
2006-10-06,11.814,11.826,11.774,11.809,7365,0
2006-10-09,11.826,12.172,11.766,12.056,20584,0
2006-10-10,12.088,12.125,11.814,11.964,12383,0
2006-10-11,11.97,12.199,11.819,11.819,13908,0
2006-10-12,11.854,11.958,11.736,11.759,21712,0
2006-10-13,11.782,11.809,11.546,11.708,23593,0
2006-10-16,11.591,11.826,11.591,11.826,17908,0
2006-10-17,11.796,11.796,11.61,11.646,24965,0
2006-10-18,11.669,11.697,11.502,11.517,20034,0
2006-10-19,11.591,11.833,11.553,11.674,12779,0
2006-10-20,11.652,11.914,11.485,11.731,19678,0
2006-10-23,11.743,11.989,11.743,11.989,10092,0
2006-10-24,12.034,12.102,11.958,12.083,14562,0
2006-10-25,12.109,12.624,12.061,12.37,59183,0
2006-10-26,12.535,12.535,12.288,12.359,20833,0
2006-10-27,12.3,13.054,12.135,12.647,73325,0
2006-10-30,12.739,12.744,12.135,12.159,73007,0
2006-10-31,12.467,12.477,12.295,12.456,13291,0
2006-11-01,12.461,12.461,11.235,11.664,110660,0
2006-11-02,11.464,11.97,11.464,11.688,127347,0
2006-11-03,11.61,12.199,11.434,11.497,73974,0
2006-11-06,11.485,11.908,11.485,11.485,25629,0
2006-11-07,11.485,11.559,11.485,11.526,14456,0
2006-11-08,11.526,11.628,11.497,11.583,24739,0
2006-11-09,11.497,11.819,11.497,11.724,71921,0
2006-11-10,11.622,11.77,11.622,11.731,31510,0
2006-11-13,11.724,11.75,11.669,11.697,21134,0
2006-11-14,11.697,11.743,11.697,11.743,132737,0
2006-11-15,11.736,11.736,11.681,11.703,13659,0
2006-11-16,11.597,11.688,11.597,11.674,26539,0
2006-11-17,11.657,11.688,11.583,11.652,13324,0
2006-11-20,11.674,11.697,11.642,11.674,26778,0
2006-11-21,11.657,11.743,11.622,11.652,38204,0
2006-11-22,11.657,11.703,11.534,11.657,23178,0
2006-11-24,11.657,11.743,11.628,11.743,24476,0
2006-11-27,11.743,11.743,11.534,11.546,40809,0
2006-11-28,11.572,11.572,11.451,11.48,94226,0
2006-11-29,11.604,11.604,11.399,11.458,116469,0
2006-11-30,11.485,11.542,11.428,11.464,42203,0
2006-12-01,11.469,11.497,11.345,11.464,59913,0
2006-12-04,11.464,11.604,11.464,11.591,20512,0
2006-12-05,11.546,11.879,11.546,11.604,19841,0
2006-12-06,11.526,11.597,11.526,11.587,23891,0
2006-12-07,11.597,11.646,11.559,11.61,19261,0
2006-12-08,11.646,11.709,11.616,11.709,49218,0
2006-12-11,11.674,11.674,11.546,11.559,10361,0
2006-12-12,11.591,11.616,11.565,11.565,68855,0
2006-12-13,11.542,11.688,11.542,11.669,95354,0
2006-12-14,11.604,11.628,11.542,11.578,12856,0
2006-12-15,11.572,11.657,11.572,11.657,23392,0
2006-12-18,11.48,11.646,11.48,11.522,27428,0
2006-12-19,11.522,11.553,11.298,11.322,23948,0
2006-12-20,11.316,11.355,11.253,11.298,52400,0
2006-12-21,11.399,11.406,11.298,11.372,36869,0
2006-12-22,11.361,11.372,11.291,11.316,11818,0
2006-12-26,11.316,11.316,11.165,11.284,74623,0
2006-12-27,11.387,11.399,11.278,11.312,14655,0
2006-12-28,11.394,11.399,11.316,11.399,52115,0
2006-12-29,11.502,11.559,11.428,11.48,17472,0
2007-01-03,11.464,11.604,11.423,11.502,25003,0
2007-01-04,11.517,11.542,11.485,11.526,16001,0
2007-01-05,11.541,11.646,11.469,11.485,19850,0
2007-01-08,11.517,11.542,11.399,11.502,22940,0
2007-01-09,11.423,11.522,11.423,11.48,25618,0
2007-01-10,11.475,11.674,11.417,11.578,20075,0
2007-01-11,11.635,11.664,11.411,11.417,20181,0
2007-01-12,11.475,11.526,11.434,11.485,15079,0
2007-01-16,11.48,11.51,11.411,11.51,10122,0
2007-01-17,11.51,11.541,11.248,11.248,43093,0
2007-01-18,11.116,11.272,10.812,10.875,132836,0
2007-01-19,10.943,11.027,10.894,10.961,40706,0
2007-01-22,11.049,11.184,10.849,10.866,48427,0
2007-01-23,10.943,11.184,10.899,11.062,24398,0
2007-01-24,11.069,11.101,10.887,11.021,48111,0
2007-01-25,11.025,11.278,10.961,11.13,28148,0
2007-01-26,11.244,11.244,11.037,11.126,39473,0
2007-01-29,11.137,11.272,11.137,11.17,13741,0
2007-01-30,11.101,11.178,11.086,11.178,14013,0
2007-01-31,11.278,11.578,11.178,11.572,42249,0
2007-02-01,11.565,11.565,11.469,11.497,13942,0
2007-02-02,11.51,11.572,11.51,11.559,15417,0
2007-02-05,11.572,11.572,11.335,11.335,17797,0
2007-02-06,11.49,11.622,11.451,11.622,8634,0
2007-02-07,11.628,11.628,11.583,11.587,10577,0
2007-02-08,11.583,11.622,11.583,11.597,6794,0
2007-02-09,11.526,11.657,11.526,11.657,15021,0
2007-02-12,11.591,11.693,11.51,11.61,41674,0
2007-02-13,11.616,11.77,11.534,11.597,37409,0
2007-02-14,11.61,11.814,11.61,11.759,15612,0
2007-02-15,11.616,11.796,11.553,11.724,15403,0
2007-02-16,11.693,11.693,11.497,11.565,13269,0
2007-02-20,11.652,11.774,11.541,11.541,20386,0
2007-02-21,11.553,11.597,11.517,11.597,5100,0
2007-02-22,11.591,11.591,11.541,11.572,7235,0
2007-02-23,11.553,11.597,11.517,11.517,13802,0
2007-02-26,11.49,11.51,11.394,11.411,15427,0
2007-02-27,11.434,11.652,11.284,11.583,41572,0
2007-02-28,11.642,11.681,11.35,11.542,22248,0
2007-03-01,11.423,11.61,11.399,11.546,11991,0
2007-03-02,11.372,11.583,11.372,11.48,12298,0
2007-03-05,11.526,11.526,11.372,11.411,18621,0
2007-03-06,11.411,11.458,11.272,11.406,21355,0
2007-03-07,11.434,11.458,11.399,11.399,11733,0
2007-03-08,11.272,11.387,11.154,11.387,15329,0
2007-03-09,11.387,11.387,11.284,11.361,15599,0
2007-03-12,11.335,11.335,11.076,11.19,29790,0
2007-03-13,11.226,11.231,11.116,11.121,63950,0
2007-03-14,11.121,11.367,11.116,11.355,68684,0
2007-03-15,11.361,11.378,11.253,11.372,18060,0
2007-03-16,11.345,11.428,11.339,11.428,13283,0
2007-03-19,11.235,11.355,11.137,11.355,15232,0
2007-03-20,11.312,11.312,11.142,11.244,11231,0
2007-03-21,11.049,11.345,11.049,11.298,25122,0
2007-03-22,11.335,11.406,11.329,11.378,28187,0
2007-03-23,11.387,11.387,11.272,11.367,14418,0
2007-03-26,11.381,11.428,11.339,11.406,12272,0
2007-03-27,11.423,11.428,11.267,11.367,34986,0
2007-03-28,11.272,11.381,11.272,11.381,5413,0
2007-03-29,11.355,11.423,11.253,11.423,14470,0
2007-03-30,11.428,11.428,11.335,11.428,13456,0
2007-04-02,11.399,11.406,11.322,11.378,13260,0
2007-04-03,11.355,11.451,11.339,11.399,13202,0
2007-04-04,11.394,11.399,11.253,11.253,38007,0
2007-04-05,11.345,11.372,11.244,11.253,18561,0
2007-04-09,11.312,11.312,11.291,11.304,4522,0
2007-04-10,11.26,11.372,11.253,11.372,10528,0
2007-04-11,11.345,11.372,11.253,11.339,18141,0
2007-04-12,11.316,11.372,11.316,11.316,5866,0
2007-04-13,11.345,11.444,11.316,11.444,14738,0
2007-04-16,11.458,11.497,11.399,11.497,4042,0
2007-04-17,11.49,11.541,11.406,11.411,11312,0
2007-04-18,11.546,11.546,11.378,11.546,7016,0
2007-04-19,11.428,11.534,11.399,11.399,6778,0
2007-04-20,11.35,11.394,11.335,11.378,21029,0
2007-04-23,11.345,11.394,11.316,11.316,14984,0
2007-04-24,11.316,11.361,11.316,11.316,11194,0
2007-04-25,11.497,11.502,11.381,11.381,12238,0
2007-04-26,11.335,11.451,11.322,11.451,23178,0
2007-04-27,11.674,11.674,11.329,11.438,36557,0
2007-04-30,11.681,11.681,11.367,11.372,36790,0
2007-05-01,11.387,11.438,11.322,11.35,19813,0
2007-05-02,11.423,11.597,11.322,11.597,25620,0
2007-05-03,11.597,11.628,11.522,11.628,20793,0
2007-05-04,11.553,11.587,11.49,11.526,19524,0
2007-05-07,11.399,11.48,11.361,11.394,17414,0
2007-05-08,11.399,11.434,11.372,11.387,17073,0
2007-05-09,11.372,11.399,11.329,11.399,9782,0
2007-05-10,11.394,11.399,11.339,11.378,10334,0
2007-05-11,11.475,11.517,11.35,11.399,36056,0
2007-05-14,11.35,11.394,11.35,11.361,10317,0
2007-05-15,11.361,11.394,11.355,11.372,12691,0
2007-05-16,11.35,11.35,11.26,11.304,16714,0
2007-05-17,11.35,11.378,11.284,11.335,20382,0
2007-05-18,11.284,11.475,11.219,11.345,20003,0
2007-05-21,11.355,11.444,11.298,11.316,14745,0
2007-05-22,11.284,11.406,11.284,11.335,12701,0
2007-05-23,11.434,11.469,11.378,11.411,8503,0
2007-05-24,11.378,11.406,11.329,11.345,12347,0
2007-05-25,11.451,11.458,11.284,11.35,16047,0
2007-05-29,11.355,11.458,11.355,11.423,26798,0
2007-05-30,11.458,11.458,11.284,11.451,37288,0
2007-05-31,11.578,11.578,11.335,11.458,28449,0
2007-06-01,11.451,11.583,11.444,11.572,22014,0
2007-06-04,11.591,11.635,11.475,11.604,27389,0
2007-06-05,11.502,11.646,11.475,11.61,22897,0
2007-06-06,11.587,11.604,11.475,11.565,23190,0
2007-06-07,11.438,11.497,11.284,11.316,29458,0
2007-06-08,11.335,11.534,11.298,11.534,6694,0
2007-06-11,11.411,11.48,11.394,11.469,26666,0
2007-06-12,11.322,11.444,11.312,11.312,10593,0
2007-06-13,11.335,11.583,11.304,11.517,42672,0
2007-06-14,11.345,11.517,11.272,11.451,17042,0
2007-06-15,11.355,11.587,11.304,11.355,25509,0
2007-06-18,11.411,11.458,11.226,11.284,17629,0
2007-06-19,11.17,11.322,11.17,11.235,6002,0
2007-06-20,11.244,11.339,11.01,11.021,24052,0
2007-06-21,10.904,11.082,10.691,10.855,62230,0
2007-06-22,10.808,11.116,10.737,11.116,26365,0
2007-06-25,11.021,11.042,10.709,10.836,10940,0
2007-06-26,10.987,10.987,10.843,10.872,9919,0
2007-06-27,10.929,11.355,10.843,11.086,10137,0
2007-06-28,11.198,11.278,10.987,11.16,6464,0
2007-06-29,11.284,11.284,11.165,11.17,10990,0
2007-07-02,11.16,11.253,11.16,11.253,12338,0
2007-07-03,11.082,11.428,11.082,11.428,9489,0
2007-07-05,11.316,11.475,11.235,11.267,9389,0
2007-07-06,11.235,11.345,11.154,11.184,7281,0
2007-07-09,11.235,11.272,11.076,11.106,17061,0
2007-07-10,11.154,11.339,10.881,10.961,11598,0
2007-07-11,11.178,11.417,10.836,11.329,27484,0
2007-07-12,11.335,11.417,11.322,11.35,7726,0
2007-07-13,11.304,11.304,10.95,11.17,9725,0
2007-07-16,11.062,11.142,11.027,11.069,9914,0
2007-07-17,11.037,11.086,10.911,11.086,10285,0
2007-07-18,11.116,11.184,11.116,11.184,7541,0
2007-07-19,11.142,11.235,11.142,11.142,9746,0
2007-07-20,11.142,11.381,11.142,11.203,11743,0
2007-07-23,11.272,11.335,11.203,11.203,15077,0
2007-07-24,11.21,11.226,11.142,11.154,10541,0
2007-07-25,11.16,11.267,10.982,10.987,19403,0
2007-07-26,10.875,11.062,10.705,10.744,14285,0
2007-07-27,10.614,11.48,10.614,11.069,51624,0
2007-07-30,11.219,11.241,10.737,10.737,20774,0
2007-07-31,11.055,11.542,10.374,10.443,50496,0
2007-08-01,10.489,10.713,10.192,10.374,14442,0
2007-08-02,10.419,10.961,10.419,10.573,9482,0
2007-08-03,11,11.005,10.419,10.517,15092,0
2007-08-06,10.426,10.433,9.716,9.986,43952,0
2007-08-07,9.855,10.072,9.635,10.072,26310,0
2007-08-08,9.908,10.169,9.692,9.917,37011,0
2007-08-09,10.083,10.174,9.842,10.174,12595,0
2007-08-10,9.662,10.174,9.662,10.036,32129,0
2007-08-13,10.06,10.462,10.06,10.324,12839,0
2007-08-14,10.232,10.546,10.232,10.489,12594,0
2007-08-15,10.489,10.778,10.402,10.713,37240,0
2007-08-16,10.499,10.801,10.066,10.066,31016,0
2007-08-17,10.141,10.691,10.141,10.353,25123,0
2007-08-20,10.284,10.655,10.163,10.614,16127,0
2007-08-21,10.588,10.588,10.33,10.412,4285,0
2007-08-22,10.595,10.798,10.419,10.792,14827,0
2007-08-23,10.705,10.801,10.296,10.785,10079,0
2007-08-24,10.737,10.798,10.301,10.419,11495,0
2007-08-27,10.357,10.756,10.357,10.756,19168,0
2007-08-28,10.768,10.95,10.762,10.762,10023,0
2007-08-29,10.698,10.899,10.698,10.866,8079,0
2007-08-30,11.184,11.184,10.792,10.843,7079,0
2007-08-31,10.357,10.875,10.319,10.34,33125,0
2007-09-04,10.437,10.522,10.146,10.522,13336,0
2007-09-05,10.402,10.517,10.395,10.506,12415,0
2007-09-06,10.489,10.581,10.472,10.581,9812,0
2007-09-07,10.467,10.672,10.467,10.629,18370,0
2007-09-10,10.737,10.737,10.6,10.698,9149,0
2007-09-11,10.872,10.872,10.737,10.778,6713,0
2007-09-12,10.744,10.929,10.678,10.689,17100,0
2007-09-13,11.423,11.423,10.974,10.982,46372,0
2007-09-14,11.042,11.267,10.929,11.267,32653,0
2007-09-17,11.267,11.361,11.17,11.361,16860,0
2007-09-18,11.502,11.502,11.291,11.458,17945,0
2007-09-19,11.291,11.399,11.278,11.298,16989,0
2007-09-20,11.304,11.378,10.974,11.086,7839,0
2007-09-21,11.042,11.042,10.943,10.987,4741,0
2007-09-24,11.116,11.241,10.911,11.017,5619,0
2007-09-25,10.987,11.069,10.72,10.774,7136,0
2007-09-26,10.95,11.094,10.546,10.546,12595,0
2007-09-27,10.678,11.26,10.395,11.26,29878,0
2007-09-28,11.394,11.394,10.629,10.629,26179,0
2007-10-01,11.394,11.394,10.608,10.792,13633,0
2007-10-02,10.72,10.737,10.506,10.546,14870,0
2007-10-03,10.588,11.021,10.402,10.462,8135,0
2007-10-04,10.843,10.843,10.483,10.632,11037,0
2007-10-05,10.614,10.836,10.522,10.836,7462,0
2007-10-08,10.732,10.778,10.642,10.713,9075,0
2007-10-09,10.655,10.843,10.588,10.843,18508,0
2007-10-10,10.744,10.849,10.647,10.647,11484,0
2007-10-11,10.637,10.642,10.402,10.581,35038,0
2007-10-12,10.527,10.622,10.527,10.595,4651,0
2007-10-15,10.647,10.647,10.449,10.546,13522,0
2007-10-16,10.581,10.632,10.546,10.56,11557,0
2007-10-17,10.713,10.744,10.546,10.557,28914,0
2007-10-18,10.437,10.629,10.426,10.6,9880,0
2007-10-19,10.204,10.655,10.204,10.655,37902,0
2007-10-22,10.669,10.669,10.264,10.308,29488,0
2007-10-23,10.269,10.614,10.06,10.443,6434,0
2007-10-24,10.449,10.533,10.125,10.426,5379,0
2007-10-25,10.208,10.346,10.208,10.34,2562,0
2007-10-26,10.737,10.737,10.462,10.467,9724,0
2007-10-29,10.395,10.54,10.319,10.483,11490,0
2007-10-30,10.553,10.581,10.402,10.527,7099,0
2007-10-31,10.974,10.974,10.208,10.682,17388,0
2007-11-01,10.51,10.859,10.269,10.477,15944,0
2007-11-02,10.462,10.517,10.412,10.462,4576,0
2007-11-05,10.324,10.395,10.301,10.395,6205,0
2007-11-06,10.257,10.402,10.257,10.385,11937,0
2007-11-07,10.257,10.629,10.257,10.257,12641,0
2007-11-08,10.125,10.232,10.12,10.146,6335,0
2007-11-09,10.146,10.197,10.066,10.108,8825,0
2007-11-12,9.976,10.15,9.7,9.976,16726,0
2007-11-13,9.98,10.208,9.835,9.925,5006,0
2007-11-14,9.897,10.146,9.832,10.146,8156,0
2007-11-15,10.157,11.203,9.993,11.086,165329,0
2007-11-16,10.982,11.082,10.257,10.319,32426,0
2007-11-19,10.083,10.426,9.842,9.842,26279,0
2007-11-20,9.892,9.941,9.892,9.936,17320,0
2007-11-21,9.958,9.958,9.696,9.82,13979,0
2007-11-23,9.82,9.82,9.1253,9.609,83496,0
2007-11-26,9.65,9.696,9.593,9.641,36700,0
2007-11-27,9.576,9.655,9.558,9.645,29786,0
2007-11-28,9.628,10.113,9.628,9.848,17357,0
2007-11-29,10.026,10.052,9.917,10.031,7469,0
2007-11-30,10.12,10.257,9.82,9.832,25037,0
2007-12-03,9.832,10.214,9.581,9.581,24923,0
2007-12-04,9.4018,10.031,9.4018,9.635,9984,0
2007-12-05,9.835,9.835,9.4593,9.635,15158,0
2007-12-06,9.635,9.722,9.635,9.722,4414,0
2007-12-07,9.696,9.791,9.3491,9.791,29322,0
2007-12-10,9.969,10.052,9.4474,9.976,15233,0
2007-12-11,10.052,10.238,9.622,9.622,11700,0
2007-12-12,9.866,9.866,9.3491,9.513,6054,0
2007-12-13,9.4018,9.4713,9.2661,9.4018,14875,0
2007-12-14,9.2947,9.728,9.2947,9.524,12890,0
2007-12-17,9.3757,9.4593,9.2466,9.2506,7944,0
2007-12-18,9.2003,9.4792,8.8884,8.9769,35632,0
2007-12-19,9.0622,9.1598,9.0622,9.0797,5702,0
2007-12-20,9.0622,9.4534,8.5937,9.2721,436461,0
2007-12-21,8.4439,9.2361,8.4067,9.0069,51349,0
2007-12-24,8.9089,9.576,8.9089,9.55,14917,0
2007-12-26,9.615,9.771,9.1889,9.3289,27532,0
2007-12-27,9.4226,9.7,9.3453,9.558,13585,0
2007-12-28,9.3989,9.3989,9.1253,9.1253,14536,0
2007-12-31,9.4842,10.157,9.182,10,44896,0
2008-01-02,9.4018,10.169,9.4018,9.976,11919,0
2008-01-03,10.125,10.163,9.506,9.7,12779,0
2008-01-04,9.581,9.791,9.4892,9.716,10350,0
2008-01-07,9.748,9.795,9.4157,9.692,54604,0
2008-01-08,9.4404,9.799,9.4404,9.68,11379,0
2008-01-09,9.518,9.599,9.513,9.581,11584,0
2008-01-10,9.4286,9.4892,9.2612,9.4286,5455,0
2008-01-11,9.3289,9.903,9.1253,9.4663,25380,0
2008-01-14,9.2661,9.2661,9.0376,9.1473,13864,0
2008-01-15,9.1473,9.4474,9.121,9.3915,14792,0
2008-01-16,9.2947,9.587,9.121,9.4663,27494,0
2008-01-17,9.4842,9.4842,9.2419,9.4713,11969,0
2008-01-18,9.4892,9.538,9.3658,9.4842,8934,0
2008-01-22,9.1532,9.287,9.121,9.121,15360,0
2008-01-23,9.121,9.3142,9.121,9.3142,23845,0
2008-01-24,9.1253,9.287,8.9845,9.1473,60984,0
2008-01-25,9.073,9.182,8.9192,9.0376,16514,0
2008-01-28,9.0685,9.1416,8.9192,9.0566,7467,0
2008-01-29,9.0622,9.2612,8.9435,9.1695,12141,0
2008-01-30,9.3142,9.4286,9.1637,9.1637,5879,0
2008-01-31,9.4286,9.55,9.2312,9.4842,24109,0
2008-02-01,9.538,9.826,9.538,9.771,12365,0
2008-02-04,9.917,9.976,9.2072,9.4842,16898,0
2008-02-05,9.4018,9.57,9.3757,9.518,20606,0
2008-02-06,9.4355,9.4355,9.2466,9.2466,10582,0
2008-02-07,9.36,9.593,9.287,9.4663,18866,0
2008-02-08,9.4404,9.576,9.4286,9.4404,5766,0
2008-02-11,9.606,9.668,9.2947,9.3076,10410,0
2008-02-12,9.3212,10.005,9.3212,9.976,14211,0
2008-02-13,9.936,9.936,9.558,9.716,11757,0
2008-02-14,9.778,10.163,9.778,10.108,10581,0
2008-02-15,10.101,10.101,9.976,10.06,5941,0
2008-02-19,10.146,10.146,9.976,10.113,4693,0
2008-02-20,10.232,10.232,9.855,9.871,5603,0
2008-02-21,9.936,9.936,9.791,9.804,2438,0
2008-02-22,9.716,9.766,9.0797,9.0797,19224,0
2008-02-25,9.2273,9.576,9.0797,9.2361,19131,0
2008-02-26,9.2466,10.346,9.2466,10.257,41095,0
2008-02-27,10.232,10.245,9.4018,10.036,43279,0
2008-02-28,10.33,10.33,9.606,9.965,9206,0
2008-02-29,10.335,10.546,9.753,9.835,36120,0
2008-03-03,9.68,10.472,9.4157,9.892,9784,0
2008-03-04,9.655,9.766,9.524,9.524,5700,0
2008-03-05,9.685,9.76,9.581,9.635,9238,0
2008-03-06,9.4355,9.576,9.2661,9.2661,26730,0
2008-03-07,9.2072,9.36,9.0797,9.1161,15377,0
2008-03-10,9.121,9.121,8.8332,8.9137,28447,0
2008-03-11,8.8744,9.2661,8.779,8.9137,31116,0
2008-03-12,8.8642,9.2575,8.8642,9.2466,10587,0
2008-03-13,9.029,9.1926,8.8332,9.0931,25860,0
2008-03-14,9.0931,9.0931,8.6643,8.7037,13754,0
2008-03-17,8.4759,8.699,8.4439,8.618,17842,0
2008-03-18,8.618,8.7617,8.5106,8.6936,109122,0
2008-03-19,8.6255,8.6936,8.5441,8.5559,13911,0
2008-03-20,8.5791,8.7947,8.5559,8.6936,11618,0
2008-03-24,8.7037,8.9608,8.6064,8.6936,57069,0
2008-03-25,8.779,8.9192,8.6754,8.6816,28855,0
2008-03-26,8.6936,8.7037,8.5224,8.6592,21182,0
2008-03-27,9.0108,9.0108,8.6592,8.8076,53664,0
2008-03-28,8.9369,9.121,8.6709,9.051,26602,0
2008-03-31,9.3394,9.4018,8.8642,8.8642,54776,0
2008-04-01,9.0376,9.3338,8.9769,9.3338,11605,0
2008-04-02,9.2273,9.628,9.1473,9.3658,7439,0
2008-04-03,9.4355,9.68,9.051,9.3915,24923,0
2008-04-04,9.2506,9.668,9.121,9.121,11995,0
2008-04-07,9.2575,9.3491,8.9845,9.0979,13536,0
2008-04-08,9.1532,9.558,8.9889,9.3807,25695,0
2008-04-09,9.2661,9.3915,9.1598,9.3915,28447,0
2008-04-10,9.2947,9.2947,9.0168,9.073,8205,0
2008-04-11,9.0108,9.073,8.7563,9.073,24274,0
2008-04-14,8.9608,9.3757,8.8175,9.1926,30460,0
2008-04-15,9.4018,9.4018,9.121,9.1637,21752,0
2008-04-16,9.1637,9.2361,8.9657,9.0032,29342,0
2008-04-17,9.1161,9.1161,8.8243,8.9769,19054,0
2008-04-18,8.8988,9.287,8.8988,9.287,14451,0
2008-04-21,9.2806,9.4534,9.1598,9.3491,7723,0
2008-04-22,9.4931,9.628,9.2273,9.2273,16229,0
2008-04-23,9.2003,9.655,9.2003,9.3708,6647,0
2008-04-24,9.3212,9.662,9.3212,9.3212,9845,0
2008-04-25,9.4534,9.4534,9.3212,9.3338,24660,0
2008-04-28,9.3212,10.54,9.3212,9.814,83644,0
2008-04-29,9.917,9.947,9.4018,9.645,15767,0
2008-04-30,9.908,9.925,9.641,9.925,11235,0
2008-05-01,9.832,9.93,9.771,9.771,3922,0
2008-05-02,9.742,9.842,9.685,9.835,5629,0
2008-05-05,9.917,9.93,9.3212,9.3757,31818,0
2008-05-06,9.3541,9.68,9.2947,9.3757,25475,0
2008-05-07,9.3757,9.692,9.3212,9.558,11208,0
2008-05-08,9.842,9.842,9.3212,9.4733,16966,0
2008-05-09,9.518,9.866,9.3757,9.622,22129,0
2008-05-12,9.716,9.742,9.553,9.622,7360,0
2008-05-13,9.55,10.09,9.55,10.09,19731,0
2008-05-14,9.722,10.108,9.711,10.06,18526,0
2008-05-15,10.245,10.426,9.808,10.426,18904,0
2008-05-16,10.433,10.433,10.238,10.284,2280,0
2008-05-19,9.93,10.419,9.93,10.208,20503,0
2008-05-20,10.125,10.192,9.976,10.005,6319,0
2008-05-21,9.98,10.546,9.98,10.257,5238,0
2008-05-22,10.319,10.54,9.986,10.15,11626,0
2008-05-23,10.04,10.226,9.936,10.012,16129,0
2008-05-27,10.146,10.496,10.146,10.395,37577,0
2008-05-28,10.489,10.489,9.98,10.214,19654,0
2008-05-29,10.33,10.335,9.947,10.25,16649,0
2008-05-30,10.433,10.433,10.005,10.277,14843,0
2008-06-02,10.455,10.483,10.12,10.12,14960,0
2008-06-03,10.232,10.381,10.15,10.15,14580,0
2008-06-04,10.238,10.353,9.98,9.98,13247,0
2008-06-05,9.912,10.264,9.908,10.072,8540,0
2008-06-06,10.036,10.527,9.903,10.366,26996,0
2008-06-09,10.284,10.284,9.986,10.052,5965,0
2008-06-10,9.98,10.462,9.98,10.036,5016,0
2008-06-11,9.993,10.031,9.993,10,2179,0
2008-06-12,10.313,10.313,9.903,10.036,9344,0
2008-06-13,9.986,10.284,9.986,10.141,7209,0
2008-06-16,10.204,10.313,9.98,10.253,13546,0
2008-06-17,10.232,10.232,9.98,9.98,13309,0
2008-06-18,9.861,10.108,9.791,9.835,15557,0
2008-06-19,9.808,9.917,9.692,9.692,27887,0
2008-06-20,9.692,9.692,9.622,9.622,7930,0
2008-06-23,9.622,9.696,9.3212,9.3212,20981,0
2008-06-24,9.3212,9.4355,9.3212,9.4157,14909,0
2008-06-25,9.558,9.692,9.3289,9.3855,12231,0
2008-06-26,9.4404,9.692,9.3212,9.4593,12022,0
2008-06-27,9.4534,9.4842,9.3212,9.4474,22426,0
2008-06-30,9.3491,9.878,9.3491,9.878,25579,0
2008-07-01,9.871,9.871,9.4018,9.4088,34477,0
2008-07-02,9.4018,9.518,9.3212,9.3212,15601,0
2008-07-03,9.287,9.635,9.2612,9.2612,10196,0
2008-07-07,9.2361,9.2612,7.9571,8.459,40800,0
2008-07-08,8.293,8.3892,7.9875,8.3295,37359,0
2008-07-09,8.2704,8.7205,8.2704,8.3295,12449,0
2008-07-10,8.2704,8.3717,8.2643,8.2643,24917,0
2008-07-11,8.2146,8.5504,8.2146,8.2643,21388,0
2008-07-14,8.725,9.0797,8.5441,8.7718,17000,0
2008-07-15,8.5882,8.9192,8.4016,8.8332,50725,0
2008-07-16,8.8282,8.9089,8.4439,8.6126,15185,0
2008-07-17,9.0979,9.0979,8.4067,9.0108,18883,0
2008-07-18,8.8744,9.635,8.8332,9.609,24187,0
2008-07-21,9.4842,9.673,9.121,9.4892,27928,0
2008-07-22,9.4018,9.692,9.3807,9.692,16544,0
2008-07-23,9.692,9.692,9.4713,9.4713,16296,0
2008-07-24,9.7,9.735,9.3658,9.593,11251,0
2008-07-25,9.4991,9.705,9.2273,9.4018,34350,0
2008-07-28,9.2312,9.4733,8.8688,8.8688,14066,0
2008-07-29,8.7617,9.544,8.7617,9.544,22436,0
2008-07-30,9.55,9.685,8.9435,9.673,21854,0
2008-07-31,9.908,9.908,9.1057,9.628,22796,0
2008-08-01,9.4157,9.68,8.2088,8.768,102864,0
2008-08-04,8.6419,9.0979,8.2523,8.459,130070,0
2008-08-05,8.4661,9.0876,8.179,8.2088,41169,0
2008-08-06,8.8587,9.051,8.144,8.9504,21929,0
2008-08-07,8.6873,8.9547,8.4067,8.6873,28002,0
2008-08-08,8.618,8.7863,8.5285,8.7205,13427,0
2008-08-11,8.5791,9.2072,8.4661,8.5106,16726,0
2008-08-12,8.5629,8.8332,8.491,8.768,12074,0
2008-08-13,8.5882,8.8019,8.5882,8.725,2147,0
2008-08-14,8.5791,8.8332,8.5504,8.5937,5319,0
2008-08-15,8.5504,8.9769,8.5504,8.6352,23348,0
2008-08-18,8.5937,9.1695,8.4973,8.5106,35786,0
2008-08-19,8.3569,8.4858,8.3356,8.3356,14631,0
2008-08-20,8.3356,8.8243,8.3356,8.4539,23186,0
2008-08-21,8.5683,8.5845,8.4192,8.4192,21348,0
2008-08-22,8.3356,8.6873,8.3356,8.5504,26100,0
2008-08-25,8.5224,8.5441,8.4067,8.4067,11463,0
2008-08-26,8.4858,8.5504,8.4122,8.5504,8602,0
2008-08-27,8.4067,8.5845,8.4067,8.5739,34242,0
2008-08-28,8.5285,8.7081,8.5285,8.6524,6417,0
2008-08-29,8.8019,8.8474,8.7037,8.7563,11721,0
2008-09-02,8.6592,8.7563,8.4503,8.459,40097,0
2008-09-03,8.5285,8.5441,8.4759,8.5397,4563,0
2008-09-04,8.5441,8.5504,8.4661,8.5333,27702,0
2008-09-05,8.4707,8.9435,8.4707,8.6873,50150,0
2008-09-08,8.6592,8.6816,8.491,8.5504,35021,0
2008-09-09,8.491,8.5441,8.491,8.5397,3699,0
2008-09-10,8.4858,8.5504,8.4858,8.5441,37023,0
2008-09-11,8.5285,8.6524,8.491,8.5504,45867,0
2008-09-12,8.5441,9.0685,8.491,8.8175,27849,0
2008-09-15,8.5739,8.6592,8.5224,8.5224,13647,0
2008-09-16,8.517,8.5504,8.2704,8.5106,22011,0
2008-09-17,8.6255,8.6255,8.2704,8.4122,32037,0
2008-09-18,8.3569,8.4067,8.2146,8.2704,31900,0
2008-09-19,8.299,8.6298,8.2431,8.6298,49455,0
2008-09-22,8.6873,8.7148,8.3175,8.699,31502,0
2008-09-23,8.5882,8.7488,8.5504,8.7488,13517,0
2008-09-24,8.6592,8.9248,8.5504,8.5504,45887,0
2008-09-25,8.5504,8.7443,8.5504,8.5937,2647,0
2008-09-26,8.5559,8.7718,8.5504,8.7205,14710,0
2008-09-29,8.7947,8.8282,8.2643,8.6352,46284,0
2008-09-30,9.0441,9.0441,8.4759,8.7037,22872,0
2008-10-01,8.8019,8.9248,8.4759,8.8076,16155,0
2008-10-02,8.6524,9.0566,8.4265,9.0032,46402,0
2008-10-03,8.9845,9.0032,8.4067,8.4661,22786,0
2008-10-06,8.35,8.35,7.267,7.267,50914,0
2008-10-07,7.4908,7.5588,6.6977,6.7372,64383,0
2008-10-08,6.6404,6.6404,4.7308,5.6431,88282,0
2008-10-09,5.6431,6.6066,5.3579,5.4097,46688,0
2008-10-10,5.3579,5.6091,5.1301,5.2951,141612,0
2008-10-13,5.5295,5.7116,5.1301,5.5858,37465,0
2008-10-14,5.6488,6.156,5.6488,5.843,29966,0
2008-10-15,5.888,6.2075,5.888,6.0481,4372,0
2008-10-16,6.1732,6.3502,6.0422,6.3387,5092,0
2008-10-17,6.498,7.9015,6.498,7.706,33437,0
2008-10-20,7.6386,8.0309,7.4107,8.0309,17735,0
2008-10-21,8.1174,8.1621,6.8685,7.7014,24381,0
2008-10-22,7.3411,7.861,6.7716,6.9941,12186,0
2008-10-23,7.1191,7.1191,6.133,6.2133,45633,0
2008-10-24,6.0077,6.0077,5.4211,5.7175,34020,0
2008-10-27,5.4151,5.683,5.1645,5.4151,14990,0
2008-10-28,5.7286,5.7286,5.0048,5.5118,17616,0
2008-10-29,5.4663,6.3271,5.4663,6.3214,13888,0
2008-10-30,6.4866,6.7832,5.8827,6.5832,40957,0
2008-10-31,6.8744,7.4044,5.7116,6.6577,42315,0
2008-11-03,6.6236,8.1226,5.843,7.706,56678,0
2008-11-04,7.5932,7.7347,7.2844,7.4216,16793,0
2008-11-05,7.4282,7.4282,6.9258,7.2616,2901,0
2008-11-06,6.8403,6.88,6.5721,6.7435,8417,0
2008-11-07,6.8403,7.1021,6.6236,7.0457,10924,0
2008-11-10,7.1993,7.9624,7.0394,7.3758,33209,0
2008-11-11,7.0337,7.0337,6.5832,6.6977,14932,0
2008-11-12,6.6807,6.8117,6.5551,6.5551,10980,0
2008-11-13,6.6236,6.6236,5.843,6.6178,55689,0
2008-11-14,6.2587,6.2989,5.9851,6.2989,11711,0
2008-11-17,6.2303,6.2927,5.4261,5.843,345203,0
2008-11-18,5.7286,5.8025,4.7023,4.9474,24303,0
2008-11-19,4.897,5.1301,4.8452,5.0161,18276,0
2008-11-20,4.9879,5.2785,4.8452,5.2785,44336,0
2008-11-21,5.2495,5.6149,4.8452,5.2045,17944,0
2008-11-24,5.2442,5.2442,4.8452,4.9879,16339,0
2008-11-25,5.1873,5.3696,4.9879,4.9879,7404,0
2008-11-26,4.9931,5.2836,4.9931,5.2557,17313,0
2008-11-28,5.814,7.4044,5.683,7.3022,33581,0
2008-12-01,7.4964,7.5241,6.6236,6.7318,56843,0
2008-12-02,6.7946,6.8347,5.4833,5.843,37132,0
2008-12-03,5.5634,5.7574,5.1532,5.7574,24940,0
2008-12-04,5.7286,5.7286,5.5858,5.6149,34345,0
2008-12-05,5.5634,5.888,5.5572,5.7005,15032,0
2008-12-08,5.7516,6.2587,5.7056,5.843,26367,0
2008-12-09,5.843,5.9792,5.2442,5.5065,38729,0
2008-12-10,5.7231,5.7286,4.9651,5.2442,21457,0
2008-12-11,5.0963,5.4097,5.0846,5.3463,32469,0
2008-12-12,5.4151,5.5858,4.9363,5.1358,18285,0
2008-12-15,5.1358,5.3016,4.8565,5.1301,40543,0
2008-12-16,5.1645,5.2785,4.9422,4.9422,24910,0
2008-12-17,4.9306,5.2613,4.8565,4.8682,14259,0
2008-12-18,4.9078,5.1301,4.7708,4.9474,38397,0
2008-12-19,4.8163,4.9474,4.5201,4.6342,78019,0
2008-12-22,4.6627,4.788,4.2805,4.6173,236723,0
2008-12-23,4.5484,4.5484,4.3377,4.4178,31900,0
2008-12-24,4.4461,4.526,3.631,4.5148,24062,0
2008-12-26,4.526,4.526,3.7796,4.1608,23959,0
2008-12-29,4.1897,4.5597,4.1101,4.258,45979,0
2008-12-30,4.3036,4.7256,4.1156,4.5597,237654,0
2008-12-31,4.4233,4.9247,4.3263,4.8452,76702,0
2009-01-02,4.8506,5.2442,4.8452,5.1645,26237,0
2009-01-05,5.3183,5.4097,5.0101,5.4097,34265,0
2009-01-06,5.2214,5.4097,5.2158,5.3811,18628,0
2009-01-07,5.2728,5.5182,5.1985,5.5182,20982,0
2009-01-08,5.626,5.626,5.0676,5.4375,23361,0
2009-01-09,5.3066,5.4151,5.1756,5.3238,10371,0
2009-01-12,5.5295,5.5295,5.2442,5.2665,6554,0
2009-01-13,5.4326,5.626,5.3579,5.5572,18861,0
2009-01-14,5.6488,5.814,5.09,5.1301,34045,0
2009-01-15,5.2442,5.6431,5.0161,5.3811,22256,0
2009-01-16,5.1985,5.4039,4.8621,5.0334,44497,0
2009-01-20,4.9017,5.1415,4.5597,4.5659,38439,0
2009-01-21,4.6173,5.0617,4.5034,4.8847,22423,0
2009-01-22,4.8452,5.0846,4.8452,4.9306,11274,0
2009-01-23,4.8452,5.0218,4.6173,4.7368,25637,0
2009-01-26,4.8565,5.0218,4.6059,4.8906,14279,0
2009-01-27,4.9879,5.1301,4.7425,5.1301,16763,0
2009-01-28,5.113,5.4326,5.0334,5.3016,17505,0
2009-01-29,5.1301,5.2442,4.6743,4.9078,18300,0
2009-01-30,5.2951,5.2951,4.6173,5.2442,38953,0
2009-02-02,5.0732,5.3016,4.9306,5.2557,11797,0
2009-02-03,5.3016,5.3016,4.9306,5.1301,12230,0
2009-02-04,5.2442,5.3579,4.5659,4.9651,42128,0
2009-02-05,5.1532,5.2158,4.5774,4.5826,17582,0
2009-02-06,4.777,4.9134,4.5659,4.5659,11231,0
2009-02-09,4.5659,4.9078,4.5659,4.6454,18278,0
2009-02-10,4.5659,4.6454,4.4461,4.4461,19667,0
2009-02-11,4.788,4.788,4.4461,4.5034,6030,0
2009-02-12,4.5999,4.5999,4.5034,4.5597,7984,0
2009-02-13,4.5597,4.7256,4.5597,4.7023,9622,0
2009-02-17,4.6173,4.7023,4.4577,4.4577,13378,0
2009-02-18,4.3717,4.3717,3.9957,4.2752,45512,0
2009-02-19,4.2866,4.4518,3.7392,3.7392,56347,0
2009-02-20,3.5741,4.0931,3.175,3.5624,66770,0
2009-02-23,3.6881,4.1608,3.3515,3.4201,37387,0
2009-02-24,3.1919,3.6938,3.055,3.6195,42796,0
2009-02-25,3.6597,3.819,3.5115,3.6536,18565,0
2009-02-26,3.7055,4.5034,3.7055,3.7622,43070,0
2009-02-27,4.1041,4.1041,3.8759,4.0073,38412,0
2009-03-02,4.0639,4.1041,4.0073,4.1041,43353,0
2009-03-03,3.9219,4.0472,3.7622,4.0303,49429,0
2009-03-04,3.9846,3.9846,3.9333,3.9675,4669,0
2009-03-05,3.9505,4.0243,3.7167,3.8931,41292,0
2009-03-06,3.8136,3.9903,3.7055,3.8706,33453,0
2009-03-09,3.7678,3.7678,3.3231,3.3231,15442,0
2009-03-10,3.4258,3.9788,3.4201,3.9048,42085,0
2009-03-11,3.9102,4.0986,3.5055,4.0868,41991,0
2009-03-12,3.9846,4.8391,3.7965,4.7938,63155,0
2009-03-13,4.6512,4.777,4.3151,4.5547,4981,0
2009-03-16,4.5034,4.8107,4.5034,4.5597,18873,0
2009-03-17,4.6342,5.0444,4.3547,4.9363,40440,0
2009-03-18,4.9363,5.3579,4.497,5.3295,46074,0
2009-03-19,5.3869,5.4039,4.7425,5.1246,43760,0
2009-03-20,5.0161,5.1415,4.6173,4.8107,26223,0
2009-03-23,4.9306,5.2613,4.3717,4.7653,19476,0
2009-03-24,4.7653,5.2158,4.5659,4.7993,25373,0
2009-03-25,4.6627,4.7308,4.5999,4.5999,10998,0
2009-03-26,4.5999,4.9247,4.5999,4.7308,15485,0
2009-03-27,4.6454,4.9017,4.6454,4.8163,30385,0
2009-03-30,4.6401,4.7023,4.6059,4.6401,9960,0
2009-03-31,4.9017,5.1873,4.6059,5.0617,40350,0
2009-04-01,4.9536,5.17,4.6967,5.17,19058,0
2009-04-02,5.1756,5.1985,4.9306,4.9306,19256,0
2009-04-03,5.0846,5.1185,4.8452,4.8452,14233,0
2009-04-06,4.9703,4.9703,4.7195,4.7368,10580,0
2009-04-07,4.7142,4.8452,4.6743,4.8225,7896,0
2009-04-08,5.1472,5.1582,4.8847,4.9306,14739,0
2009-04-09,4.8452,5.0963,4.8452,4.9587,16635,0
2009-04-13,5.0732,5.2495,4.9879,4.9879,21799,0
2009-04-14,5.1013,5.523,5.0788,5.523,50549,0
2009-04-15,5.5572,6.2364,5.3579,6.099,29024,0
2009-04-16,5.8711,6.9082,5.8711,6.2872,127551,0
2009-04-17,6.3727,7.1135,6.133,6.766,96272,0
2009-04-20,6.4297,6.8285,6.0077,6.6293,65805,0
2009-04-21,6.4184,6.498,6.2016,6.4016,34122,0
2009-04-22,6.4866,6.9656,6.3955,6.9258,39184,0
2009-04-23,6.846,6.88,6.5038,6.88,14199,0
2009-04-24,6.8347,6.9713,6.5154,6.5607,25801,0
2009-04-27,6.5437,6.5437,6.2702,6.4582,35551,0
2009-04-28,6.4071,6.6577,6.3271,6.6066,56869,0
2009-04-29,6.6693,6.8117,6.5894,6.6693,58468,0
2009-04-30,6.8403,6.8403,6.6293,6.6807,13437,0
2009-05-01,6.5551,6.7775,6.5551,6.6693,19217,0
2009-05-04,6.7716,6.8403,6.5721,6.7149,32938,0
2009-05-05,6.7032,6.8573,6.6807,6.8117,23097,0
2009-05-06,6.8347,6.9028,6.7149,6.8403,15665,0
2009-05-07,6.8403,6.8403,6.6693,6.6977,11668,0
2009-05-08,6.6577,6.7203,6.5664,6.6004,38016,0
2009-05-11,6.6862,6.7435,6.5832,6.6178,32611,0
2009-05-12,6.6351,6.8059,6.6351,6.7548,20705,0
2009-05-13,6.7262,6.7832,6.6977,6.7716,16583,0
2009-05-14,6.6977,6.7548,6.5551,6.5607,15455,0
2009-05-15,6.6467,6.7548,6.6404,6.6404,24553,0
2009-05-18,6.5038,6.8285,6.3044,6.6066,64122,0
2009-05-19,6.6404,6.8117,6.1963,6.8059,107343,0
2009-05-20,6.8347,6.9197,6.6977,6.9146,68781,0
2009-05-21,6.9146,7.0797,6.7887,6.9315,38088,0
2009-05-22,7.0055,7.0513,6.8685,6.8971,29248,0
2009-05-26,6.977,6.977,6.5551,6.6121,42441,0
2009-05-27,6.7548,6.8347,6.5832,6.6004,30984,0
2009-05-28,6.5267,6.5664,6.2872,6.3899,26999,0
2009-05-29,6.6807,6.6807,6.4809,6.6748,35828,0
2009-06-01,6.6748,6.9486,6.6404,6.7716,40432,0
2009-06-02,6.8285,7.0337,6.6977,7.0285,25676,0
2009-06-03,7.0285,7.2559,6.9539,7.2559,14057,0
2009-06-04,7.2335,8.1075,7.1653,7.632,37669,0
2009-06-05,7.6613,7.9806,7.5529,7.9015,21040,0
2009-06-08,7.975,7.975,7.7401,7.8678,17108,0
2009-06-09,7.7347,7.872,7.6975,7.7347,43122,0
2009-06-10,7.8553,7.9057,7.5883,7.9057,17563,0
2009-06-11,7.9681,8.1278,7.8365,7.9681,35042,0
2009-06-12,8.0203,8.2523,7.5588,7.9057,47305,0
2009-06-15,7.9571,7.9571,6.7435,7.1357,52347,0
2009-06-16,7.3249,7.3822,7.1357,7.2385,19573,0
2009-06-17,7.2784,7.9806,7.2165,7.6386,37543,0
2009-06-18,7.9322,7.9322,7.6441,7.7631,33327,0
2009-06-19,7.7631,7.9182,7.3822,7.9182,26383,0
2009-06-22,7.9875,7.9875,7.2165,7.815,32595,0
2009-06-23,7.872,8.2523,7.4107,7.4791,43952,0
2009-06-24,7.6673,8.0309,7.5302,7.9681,65825,0
2009-06-25,7.9507,8.5333,7.7281,8.4661,71483,0
2009-06-26,8.5397,9.2419,8.3466,8.7947,2804446,0
2009-06-29,8.779,8.779,6.7435,7.1945,323338,0
2009-06-30,7.1993,7.5641,6.9999,7.3875,93070,0
2009-07-01,7.4492,7.7827,7.1251,7.4443,52316,0
2009-07-02,7.4492,7.4492,6.9941,6.9999,45176,0
2009-07-06,6.9713,6.9713,6.6404,6.6862,62231,0
2009-07-07,6.6236,6.8971,6.5607,6.6807,64304,0
2009-07-08,6.6862,6.9881,6.4184,6.5551,72144,0
2009-07-09,6.5607,6.977,6.5607,6.6748,27346,0
2009-07-10,6.6748,6.7601,6.5664,6.7203,27903,0
2009-07-13,6.8971,7.3758,6.7203,7.2559,73467,0
2009-07-14,7.273,7.4606,7.1477,7.3705,36291,0
2009-07-15,7.4391,8.2643,7.3705,8.015,105763,0
2009-07-16,8.179,8.2088,7.7759,7.9381,67646,0
2009-07-17,7.9806,7.9806,7.7113,7.8054,60469,0
2009-07-20,7.8428,8.015,7.8428,7.975,45087,0
2009-07-21,7.975,7.9806,7.7401,7.9806,65622,0
2009-07-22,7.7984,7.9447,7.6613,7.9447,29964,0
2009-07-23,7.9182,8.2475,7.8099,8.0102,86845,0
2009-07-24,7.9571,8.2146,7.5932,7.9322,29797,0
2009-07-27,7.8678,8.0355,7.582,8.0043,75168,0
2009-07-28,8.0203,8.1388,7.9057,8.0888,50345,0
2009-07-29,8.0703,8.0957,7.8678,7.9182,97402,0
2009-07-30,7.9806,7.9806,7.6386,7.9222,35833,0
2009-07-31,7.9806,7.9806,7.8365,7.8365,38478,0
2009-08-03,7.9806,8.1686,7.8365,7.9806,63548,0
2009-08-04,8.047,8.1973,7.8487,7.9057,50765,0
2009-08-05,8.0309,8.0309,7.7827,7.8192,39807,0
2009-08-06,7.8785,8.0888,7.758,7.815,51412,0
2009-08-07,8.0102,8.1278,7.9222,7.9447,68932,0
2009-08-10,7.9222,8.1016,7.8428,8.0542,43883,0
2009-08-11,7.9806,8.0043,7.8487,7.9681,36526,0
2009-08-12,7.975,7.9806,7.8099,7.8553,128381,0
2009-08-13,7.861,7.9447,7.7468,7.8678,71159,0
2009-08-14,7.758,7.8487,7.5173,7.6613,174872,0
2009-08-17,7.706,7.9571,7.6499,7.8099,50100,0
2009-08-18,7.9681,7.9681,7.706,7.8428,48666,0
2009-08-19,7.8678,7.9447,7.6975,7.8678,44630,0
2009-08-20,7.8849,7.8849,7.7014,7.8299,24619,0
2009-08-21,7.8678,7.9057,7.7113,7.8365,51854,0
2009-08-24,7.8192,7.872,7.7167,7.7224,15172,0
2009-08-25,7.7924,7.9507,7.4661,7.7984,29790,0
2009-08-26,7.6975,7.8487,7.5883,7.7631,33163,0
2009-08-27,7.6975,7.9222,7.4908,7.8678,17545,0
2009-08-28,7.8678,7.8678,7.6386,7.7281,25054,0
2009-08-31,7.815,7.815,7.5529,7.6613,33564,0
2009-09-01,7.6147,7.8487,7.4724,7.5065,34181,0
2009-09-02,7.4661,7.7347,7.4107,7.5355,26157,0
2009-09-03,7.582,7.582,7.2385,7.3705,22695,0
2009-09-04,7.2844,7.8365,7.1771,7.7281,49950,0
2009-09-08,7.7827,7.891,7.6975,7.7984,22395,0
2009-09-09,7.7827,7.8192,7.6147,7.8192,20069,0
2009-09-10,7.815,7.8678,7.7113,7.8678,18635,0
2009-09-11,7.8428,7.8678,7.7827,7.8428,17133,0
2009-09-14,7.8099,8.0542,7.8099,8.0542,63093,0
2009-09-15,8.0355,8.0355,7.9507,7.9806,33125,0
2009-09-16,8.0355,8.0355,7.8365,7.9806,52504,0
2009-09-17,7.9806,8.2643,7.9182,7.9806,132780,0
2009-09-18,7.9806,8.1075,7.7865,8.1016,72395,0
2009-09-21,6.4809,7.9507,6.4809,7.8428,79208,0
2009-09-22,7.8487,8.0659,7.8487,7.9381,30873,0
2009-09-23,7.9322,8.015,7.706,7.8299,33219,0
2009-09-24,7.8192,8.0043,7.8192,7.9681,24312,0
2009-09-25,7.9875,7.9983,7.4908,7.7468,59295,0
2009-09-28,7.7224,7.9381,7.4661,7.9381,33070,0
2009-09-29,7.9057,7.9057,7.6386,7.815,37762,0
2009-09-30,7.9447,8.0253,7.7347,7.7984,41111,0
2009-10-01,7.7526,7.758,7.5302,7.6082,34177,0
2009-10-02,7.5355,7.8299,7.4554,7.5065,34555,0
2009-10-05,7.1887,7.7984,7.1887,7.7224,59316,0
2009-10-06,7.7696,7.7696,7.3077,7.5883,25295,0
2009-10-07,7.5302,7.8247,7.4156,7.8247,57423,0
2009-10-08,7.815,8.0659,7.815,7.8785,36556,0
2009-10-09,7.8487,7.9624,7.8247,7.9222,13751,0
2009-10-12,8.0888,8.0888,7.9057,7.9057,33278,0
2009-10-13,8.0043,8.0043,7.8487,7.9131,13323,0
2009-10-14,7.9322,8.0355,7.8957,8.0102,42525,0
2009-10-15,7.9927,8.015,7.872,7.872,31789,0
2009-10-16,7.8785,8.0043,7.6975,7.8192,46270,0
2009-10-19,7.8553,8.0355,7.7468,7.9681,63839,0
2009-10-20,7.9507,7.9875,7.7827,7.7924,18111,0
2009-10-21,7.758,7.8957,7.632,7.6782,42609,0
2009-10-22,7.6673,7.7984,7.5529,7.62,48848,0
2009-10-23,7.6082,7.632,7.4107,7.4391,28616,0
2009-10-26,7.4216,7.9131,7.4216,7.7281,46089,0
2009-10-27,7.7984,7.8299,7.6499,7.6841,41309,0
2009-10-28,7.6975,7.8054,7.5529,7.5588,30233,0
2009-10-29,7.5932,7.6782,7.4282,7.4852,58049,0
2009-10-30,7.582,7.5932,7.2335,7.3134,103004,0
2009-11-02,7.3705,7.5302,6.7548,6.8685,58562,0
2009-11-03,6.8971,7.2965,6.8971,7.291,53102,0
2009-11-04,7.2965,7.4964,7.2965,7.2965,34573,0
2009-11-05,7.1771,7.815,7.1771,7.7759,57410,0
2009-11-06,7.7631,7.8192,7.2965,7.582,69684,0
2009-11-09,7.6499,7.9507,7.6386,7.8957,73550,0
2009-11-10,7.8299,7.9681,7.8299,7.872,29516,0
2009-11-11,7.9447,7.975,7.8553,7.9681,45790,0
2009-11-12,7.9222,7.9624,7.6499,7.6499,58428,0
2009-11-13,7.6673,7.8099,7.632,7.8099,54889,0
2009-11-16,7.9015,8.0659,7.8487,8.0659,69088,0
2009-11-17,7.9571,7.9681,7.6613,7.7924,65392,0
2009-11-18,7.6975,7.6975,7.5355,7.6731,44208,0
2009-11-19,7.62,7.6259,7.4391,7.5699,28468,0
2009-11-20,7.5121,7.9381,7.5121,7.7924,68171,0
2009-11-23,7.8678,7.9571,7.8099,7.8365,54855,0
2009-11-24,7.872,8.0592,7.8428,8.0043,81765,0
2009-11-25,8.0102,8.0253,7.9222,7.9447,24516,0
2009-11-27,7.7865,7.9057,7.6613,7.6613,33731,0
2009-11-30,7.8054,7.8054,7.5241,7.6553,77385,0
2009-12-01,7.6613,7.6731,7.2844,7.3302,103630,0
2009-12-02,7.3249,7.5529,7.3249,7.4492,68808,0
2009-12-03,7.4852,7.5173,7.2965,7.3189,39235,0
2009-12-04,7.3929,7.5008,7.3525,7.4791,56793,0
2009-12-07,7.4216,7.4964,7.3525,7.4107,63315,0
2009-12-08,7.3705,7.4908,7.3705,7.3758,36074,0
2009-12-09,7.4156,7.4391,7.2445,7.2965,27574,0
2009-12-10,7.365,7.4107,7.2227,7.267,38645,0
2009-12-11,7.2784,7.3705,7.273,7.291,35688,0
2009-12-14,7.3469,7.5302,7.3469,7.4334,50143,0
2009-12-15,7.3991,7.4964,7.3134,7.3189,84957,0
2009-12-16,7.3991,7.4044,7.2165,7.2277,78075,0
2009-12-17,7.1945,7.4661,7.1945,7.3077,58026,0
2009-12-18,7.3077,7.4044,7.1825,7.3363,205919,0
2009-12-21,7.3525,7.4964,7.2559,7.4156,61103,0
2009-12-22,7.4443,7.5529,7.3189,7.4852,56540,0
2009-12-23,7.5529,7.5529,7.3363,7.4724,52021,0
2009-12-24,7.4661,7.4964,7.3586,7.4216,15261,0
2009-12-28,7.4391,7.4964,7.3022,7.4852,54221,0
2009-12-29,7.4724,7.6082,7.4334,7.5241,38016,0
2009-12-30,7.5422,7.5529,7.3758,7.5469,42205,0
2009-12-31,7.6147,7.7526,7.4661,7.6441,79364,0
2010-01-04,7.7281,7.7865,7.4791,7.6841,53624,0
2010-01-05,7.6782,7.7827,7.4391,7.4391,80847,0
2010-01-06,7.4554,7.6782,7.4554,7.5355,45703,0
2010-01-07,7.5355,7.6386,7.4908,7.5469,25229,0
2010-01-08,7.5883,7.6841,7.5241,7.6841,36791,0
2010-01-11,7.6909,7.6909,7.582,7.5883,17015,0
2010-01-12,7.582,7.7167,7.582,7.6499,38240,0
2010-01-13,7.6841,7.7224,7.6082,7.6259,51398,0
2010-01-14,7.632,7.7827,7.6259,7.7401,41261,0
2010-01-15,7.7827,7.7827,7.6499,7.706,95437,0
2010-01-19,7.7224,7.861,7.4661,7.6909,143334,0
2010-01-20,7.6782,7.6909,7.5588,7.6034,45297,0
2010-01-21,7.5529,7.6673,7.4964,7.4964,64448,0
2010-01-22,7.5121,7.7224,7.4391,7.6259,99207,0
2010-01-25,7.7014,7.7281,7.4443,7.5422,44403,0
2010-01-26,7.5469,7.7984,7.5469,7.6082,66231,0
2010-01-27,7.5588,7.9222,7.5529,7.6841,69806,0
2010-01-28,7.7281,7.9222,7.7167,7.891,63793,0
2010-01-29,7.9806,8.1127,7.8365,7.9322,146695,0
2010-02-01,7.9322,8.0888,7.9182,7.9222,54739,0
2010-02-02,7.9283,7.9983,7.9057,7.9057,58808,0
2010-02-03,7.9182,8.0355,7.9057,7.9624,81226,0
2010-02-04,7.9806,8.0043,7.8365,7.8365,63496,0
2010-02-05,7.872,8.0404,7.8099,8.0203,53180,0
2010-02-08,8.047,8.047,7.8099,7.8785,80939,0
2010-02-09,7.8957,7.9983,7.8553,7.9015,64991,0
2010-02-10,7.8957,8.0043,7.8957,8.0043,72254,0
2010-02-11,7.9806,7.9983,7.9182,7.9806,56837,0
2010-02-12,7.9681,7.9927,7.9571,7.9806,100692,0
2010-02-16,7.9806,8.0102,7.9283,7.9806,144245,0
2010-02-17,8.0102,8.0102,7.9507,7.9806,56976,0
2010-02-18,8.0102,8.0102,7.9571,7.9875,41411,0
2010-02-19,7.9983,8.0102,7.9057,7.9624,64889,0
2010-02-22,8.0102,8.0888,7.9283,8.0888,64912,0
2010-02-23,8.0888,8.1917,7.975,7.975,68624,0
2010-02-24,8.0542,8.1226,7.9571,8.0043,60260,0
2010-02-25,7.9681,8.4759,7.9624,8.0404,215324,0
2010-02-26,8.144,8.174,7.9681,7.9681,72844,0
2010-03-01,8.0592,8.1174,7.9507,7.975,119442,0
2010-03-02,7.9875,8.0659,7.9571,8.047,80152,0
2010-03-03,8.083,8.083,7.9875,8.0043,65291,0
2010-03-04,8.0659,8.0659,7.9983,8.0404,66636,0
2010-03-05,8.0404,8.0542,7.975,8.0542,70033,0
2010-03-08,8.0542,8.2643,8.0542,8.2034,92222,0
2010-03-09,8.1552,8.2643,8.1127,8.179,56824,0
2010-03-10,8.2207,8.3717,8.1844,8.2643,88412,0
2010-03-11,8.2361,8.3232,8.2088,8.2587,47990,0
2010-03-12,8.2643,8.3892,8.2318,8.2318,44843,0
2010-03-15,8.3409,8.35,8.2475,8.3041,84818,0
2010-03-16,8.3622,8.3717,8.2818,8.3175,99125,0
2010-03-17,8.35,8.3892,8.293,8.3175,101114,0
2010-03-18,8.3232,8.3569,8.2867,8.293,104445,0
2010-03-19,8.2643,8.2643,8.2088,8.2643,100921,0
2010-03-22,8.2643,8.293,8.2146,8.2643,73995,0
2010-03-23,8.2587,8.2643,8.2088,8.2587,61511,0
2010-03-24,8.2207,8.299,8.2207,8.2431,60081,0
2010-03-25,8.2643,8.2643,8.0888,8.1226,50298,0
2010-03-26,8.1686,8.2765,8.1686,8.2704,56636,0
2010-03-29,8.2431,8.2643,8.2088,8.2361,39892,0
2010-03-30,8.2207,8.2643,8.2088,8.2587,43585,0
2010-03-31,8.2643,8.2643,8.2088,8.2361,68881,0
2010-04-01,8.2643,8.2643,8.2088,8.2268,38554,0
2010-04-05,8.3175,8.3175,8.2146,8.2704,68850,0
2010-04-06,8.2765,8.299,8.2475,8.293,43602,0
2010-04-07,8.2704,8.299,8.1917,8.2643,64864,0
2010-04-08,8.2643,8.3041,8.2268,8.2361,78294,0
2010-04-09,8.3232,8.3892,8.2523,8.3409,72569,0
2010-04-12,8.3409,8.5791,8.3409,8.459,96886,0
2010-04-13,8.4858,8.8175,8.4858,8.7563,96358,0
2010-04-14,8.8175,9.121,8.7901,9.0685,147521,0
2010-04-15,9.0931,9.3708,9.0685,9.2003,86960,0
2010-04-16,9.1598,9.4404,9.1379,9.2312,115074,0
2010-04-19,9.2361,9.3708,9.2312,9.2806,93723,0
2010-04-20,9.2312,9.4088,9.2312,9.4088,72953,0
2010-04-21,9.4018,9.57,9.2612,9.3757,53859,0
2010-04-22,9.3212,9.4474,9.2138,9.3757,40975,0
2010-04-23,9.4464,9.4991,9.3378,9.4216,50425,0
2010-04-26,9.4286,9.866,9.4286,9.82,55951,0
2010-04-27,9.82,10.052,9.553,9.587,52372,0
2010-04-28,9.735,9.766,9.0234,9.3855,96092,0
2010-04-29,9.3855,9.795,9.2138,9.7,113172,0
2010-04-30,9.814,9.814,9.182,9.2361,70586,0
2010-05-03,9.4404,9.692,9.4018,9.668,84634,0
2010-05-04,9.635,9.668,9.4018,9.645,61691,0
2010-05-05,9.4355,9.615,9.3212,9.524,75420,0
2010-05-06,9.36,9.4355,8.3295,8.699,168493,0
2010-05-07,8.8332,9.2466,8.7148,9.051,186260,0
2010-05-10,9.4286,9.668,9.2361,9.4991,88069,0
2010-05-11,9.3708,9.766,9.0032,9.696,64301,0
2010-05-12,9.696,9.892,9.587,9.722,129754,0
2010-05-13,9.735,9.748,9.4088,9.68,38495,0
2010-05-14,9.4733,9.748,9.4733,9.599,68527,0
2010-05-17,9.593,9.716,9.4286,9.615,54183,0
2010-05-18,9.506,9.576,9.1598,9.1695,38316,0
2010-05-19,9.1102,9.121,8.618,8.738,104893,0
2010-05-20,8.5629,8.6709,8.2704,8.3409,109106,0
2010-05-21,8.2318,8.8688,8.1844,8.8282,136653,0
2010-05-24,8.8529,9.0931,8.6816,8.9043,102566,0
2010-05-25,8.7488,8.8243,8.4192,8.5882,109886,0
2010-05-26,8.6709,8.8474,8.4324,8.738,123547,0
2010-05-27,8.8744,9.4018,8.7901,9.36,95397,0
2010-05-28,9.4842,9.4842,9.2138,9.2575,67706,0
2010-06-01,9.2361,9.4286,9.0339,9.0441,91760,0
2010-06-02,9.1473,9.3491,8.9547,9.3453,116901,0
2010-06-03,9.287,9.3855,9.1473,9.2419,99772,0
2010-06-04,9.0168,9.1753,8.4759,8.5441,146284,0
2010-06-07,8.5504,8.7617,8.4122,8.6468,73663,0
2010-06-08,8.5559,8.6064,8.2643,8.5441,109684,0
2010-06-09,8.7901,8.8642,8.2704,8.8076,103260,0
2010-06-10,8.8939,9.121,8.6643,9.1161,97071,0
2010-06-11,9.0376,9.131,8.9305,9.131,46796,0
2010-06-14,9.182,9.182,9.0108,9.131,46022,0
2010-06-15,9.182,9.4534,9.0931,9.4286,78740,0
2010-06-16,9.3708,9.692,9.3006,9.538,95697,0
2010-06-17,9.65,9.65,9.1753,9.544,68711,0
2010-06-18,9.518,9.685,9.3989,9.4733,69194,0
2010-06-21,9.544,9.576,9.1161,9.1253,48197,0
2010-06-22,9.182,9.3142,9.0108,9.0108,54126,0
2010-06-23,9.0168,9.1695,8.9305,9.0566,26392,0
2010-06-24,8.9889,9.2138,8.9845,8.9889,47297,0
2010-06-25,9.0566,10.141,8.881,10.083,628200,0
2010-06-28,9.885,9.951,9.558,9.655,143031,0
2010-06-29,9.4355,9.4355,8.9137,9.0069,96660,0
2010-06-30,9.032,9.595,9.032,9.3152,101095,0
2010-07-01,9.3076,9.4286,8.8988,9.3757,67813,0
2010-07-02,9.524,9.599,9.2506,9.4404,51879,0
2010-07-06,9.57,9.57,8.9137,9.0168,64876,0
2010-07-07,9.073,9.36,8.9547,9.36,76931,0
2010-07-08,9.4018,9.587,9.2575,9.581,55374,0
2010-07-09,9.544,9.692,9.4792,9.68,69548,0
2010-07-12,9.662,9.685,9.4593,9.524,104796,0
2010-07-13,9.635,9.685,9.4842,9.635,98106,0
2010-07-14,9.57,9.668,9.4534,9.57,34695,0
2010-07-15,9.531,9.635,9.4792,9.55,28554,0
2010-07-16,9.4663,9.599,9.4355,9.4663,47616,0
2010-07-19,9.538,9.606,9.36,9.587,70794,0
2010-07-20,9.57,9.68,9.4713,9.662,62811,0
2010-07-21,9.692,9.692,9.4474,9.4792,29799,0
2010-07-22,9.581,9.76,9.4842,9.692,50864,0
2010-07-23,9.628,9.861,9.599,9.855,44878,0
2010-07-26,9.832,9.861,9.593,9.82,89166,0
2010-07-27,9.832,9.832,9.587,9.615,63923,0
2010-07-28,9.641,9.722,9.4018,9.606,30457,0
2010-07-29,9.716,9.799,9.581,9.722,17624,0
2010-07-30,9.692,9.799,9.685,9.711,61329,0
2010-08-02,9.82,9.82,9.581,9.705,50246,0
2010-08-03,9.609,9.808,9.581,9.696,75179,0
2010-08-04,9.778,9.778,9.635,9.692,50854,0
2010-08-05,9.645,9.826,9.524,9.606,70368,0
2010-08-06,9.4892,9.716,9.4663,9.696,68185,0
2010-08-09,9.785,9.832,9.65,9.766,60027,0
2010-08-10,9.766,9.766,9.518,9.635,83817,0
2010-08-11,9.753,9.771,9.553,9.558,95038,0
2010-08-12,9.558,9.692,9.506,9.531,49866,0
2010-08-13,9.518,9.615,9.4018,9.4018,43241,0
2010-08-16,9.4018,9.76,9.4018,9.728,50453,0
2010-08-17,9.76,9.771,9.518,9.628,104908,0
2010-08-18,9.685,9.748,9.524,9.615,68887,0
2010-08-19,9.553,9.553,9.2419,9.287,82303,0
2010-08-20,9.2777,9.2777,9.0441,9.1416,65295,0
2010-08-23,9.2273,9.3453,8.9769,8.9889,55866,0
2010-08-24,8.9701,9.287,8.9305,9.1695,41621,0
2010-08-25,9.131,9.4593,9.131,9.4474,64514,0
2010-08-26,9.4534,9.692,9.4474,9.635,94413,0
2010-08-27,9.692,9.728,9.558,9.696,47182,0
2010-08-30,9.742,9.748,9.4842,9.553,63132,0
2010-08-31,9.607,9.696,9.54,9.612,49115,0
2010-09-01,9.7,9.7,9.599,9.696,107743,0
2010-09-02,9.722,9.735,9.635,9.705,49126,0
2010-09-03,9.748,9.753,9.673,9.728,62128,0
2010-09-07,9.722,9.722,9.655,9.655,41926,0
2010-09-08,9.65,9.778,9.622,9.68,33504,0
2010-09-09,9.766,9.766,9.645,9.662,20624,0
2010-09-10,9.655,9.766,9.65,9.685,47251,0
2010-09-13,9.778,9.778,9.635,9.716,91838,0
2010-09-14,9.692,9.716,9.662,9.696,38010,0
2010-09-15,9.692,9.771,9.668,9.76,24394,0
2010-09-16,9.76,9.771,9.635,9.673,33183,0
2010-09-17,9.785,9.785,9.655,9.655,83057,0
2010-09-20,9.635,9.748,9.581,9.696,65358,0
2010-09-21,9.692,9.804,9.641,9.645,46662,0
2010-09-22,9.645,9.791,9.641,9.668,33957,0
2010-09-23,9.645,9.662,9.4018,9.4593,50273,0
2010-09-24,9.553,9.766,9.553,9.735,28792,0
2010-09-27,9.748,9.76,9.55,9.628,30033,0
2010-09-28,9.673,9.795,9.635,9.735,65588,0
2010-09-29,9.685,9.778,9.606,9.748,53673,0
2010-09-30,9.782,9.829,9.764,9.788,63742,0
2010-10-01,9.804,9.804,9.692,9.778,21511,0
2010-10-04,9.716,9.903,9.7,9.785,50423,0
2010-10-05,9.908,10.125,9.826,10.101,58776,0
2010-10-06,10.046,10.257,9.93,10.214,64345,0
2010-10-07,10.25,10.29,9.903,10.101,52268,0
2010-10-08,10.232,10.517,10.22,10.462,66958,0
2010-10-11,10.517,10.655,10.366,10.426,57936,0
2010-10-12,10.381,10.655,10.319,10.496,52318,0
2010-10-13,10.546,10.762,10.496,10.672,49034,0
2010-10-14,10.629,10.669,10.361,10.483,58181,0
2010-10-15,10.672,10.785,10.506,10.709,47747,0
2010-10-18,10.756,11.116,10.6,11.062,68468,0
2010-10-19,11.005,11.005,10.499,10.682,58776,0
2010-10-20,10.756,11.005,10.622,10.849,52270,0
2010-10-21,10.923,11.037,10.374,10.553,41372,0
2010-10-22,10.798,10.798,10.443,10.709,35910,0
2010-10-25,10.778,10.824,10.608,10.663,43630,0
2010-10-26,10.642,10.824,10.577,10.75,54261,0
2010-10-27,10.75,10.801,10.689,10.756,17706,0
2010-10-28,10.831,10.982,10.713,10.855,43355,0
2010-10-29,10.942,11.069,10.6,10.65,49160,0
2010-11-01,10.849,10.918,10.546,10.663,71379,0
2010-11-02,10.713,10.713,10.301,10.689,130417,0
2010-11-03,10.655,10.756,10.6,10.689,40636,0
2010-11-04,10.682,10.872,10.56,10.855,91147,0
2010-11-05,10.792,10.918,10.691,10.801,64135,0
2010-11-08,10.899,10.987,10.691,10.705,47893,0
2010-11-09,10.778,10.785,10.496,10.54,45866,0
2010-11-10,10.588,10.831,10.522,10.817,59063,0
2010-11-11,10.669,10.843,10.557,10.566,55895,0
2010-11-12,10.533,10.682,10.533,10.553,27093,0
2010-11-15,10.629,10.689,10.566,10.622,27951,0
2010-11-16,10.622,10.785,10.361,10.496,71927,0
2010-11-17,10.462,10.533,10.319,10.366,26496,0
2010-11-18,10.51,10.655,10.257,10.51,31543,0
2010-11-19,10.553,10.553,10.313,10.489,40042,0
2010-11-22,10.443,10.581,10.29,10.573,31141,0
2010-11-23,10.546,10.573,10.346,10.499,34141,0
2010-11-24,10.533,10.691,10.437,10.691,46916,0
2010-11-26,10.682,10.713,10.6,10.663,23271,0
2010-11-29,10.642,10.689,10.6,10.672,24213,0
2010-11-30,10.614,10.664,10.403,10.545,152930,0
2010-12-01,10.689,10.689,10.517,10.595,47589,0
2010-12-02,10.553,10.647,10.433,10.595,31539,0
2010-12-03,10.577,10.608,10.385,10.608,31122,0
2010-12-06,10.553,10.691,10.546,10.678,37653,0
2010-12-07,10.72,10.756,10.546,10.698,79880,0
2010-12-08,10.669,10.762,10.573,10.655,22040,0
2010-12-09,10.709,10.792,10.637,10.792,43971,0
2010-12-10,10.808,10.812,10.557,10.629,93200,0
2010-12-13,10.642,10.689,10.577,10.608,39351,0
2010-12-14,10.678,10.727,10.573,10.6,30984,0
2010-12-15,10.682,10.682,10.553,10.672,35593,0
2010-12-16,10.666,10.749,10.643,10.742,46830,0
2010-12-17,10.744,10.744,10.546,10.637,61708,0
2010-12-20,10.632,10.744,10.546,10.691,37170,0
2010-12-21,10.682,10.75,10.6,10.678,49563,0
2010-12-22,10.737,10.737,10.6,10.669,40716,0
2010-12-23,10.663,10.72,10.557,10.691,18239,0
2010-12-27,10.663,10.75,10.632,10.691,26274,0
2010-12-28,10.682,10.709,10.573,10.655,40036,0
2010-12-29,10.643,10.68,10.617,10.659,17388,0
2010-12-30,10.602,10.727,10.602,10.659,25051,0
2010-12-31,10.656,10.732,10.626,10.732,32761,0
2011-01-03,10.737,10.95,10.705,10.812,47698,0
2011-01-04,10.831,10.914,10.785,10.785,66414,0
2011-01-05,10.824,10.923,10.785,10.824,26786,0
2011-01-06,10.778,10.778,10.449,10.669,65525,0
2011-01-07,10.669,10.768,10.642,10.744,43287,0
2011-01-10,10.824,10.987,10.72,10.785,86854,0
2011-01-11,10.785,10.831,10.56,10.831,38922,0
2011-01-12,10.831,11.021,10.713,10.955,71399,0
2011-01-13,11.021,11.021,10.798,10.872,33153,0
2011-01-14,10.936,11.121,10.929,11.106,63075,0
2011-01-18,11.137,11.137,11.062,11.106,27653,0
2011-01-19,10.955,11.111,10.855,10.859,50864,0
2011-01-20,10.831,10.831,10.614,10.614,25611,0
2011-01-21,10.756,10.914,10.637,10.642,32919,0
2011-01-24,10.914,11,10.831,10.872,53703,0
2011-01-25,10.887,10.887,10.663,10.824,40253,0
2011-01-26,10.875,11.062,10.792,10.859,52817,0
2011-01-27,10.894,11.094,10.778,10.974,36472,0
2011-01-28,10.353,10.727,10.269,10.301,378254,0
2011-01-31,10.384,10.545,10.33,10.483,72560,0
2011-02-01,10.546,10.632,10.517,10.581,71101,0
2011-02-02,10.412,10.632,10.412,10.462,53765,0
2011-02-03,10.483,10.577,10.462,10.517,29027,0
2011-02-04,10.517,10.517,10.402,10.419,33582,0
2011-02-07,10.462,10.577,10.433,10.54,66628,0
2011-02-08,10.499,10.577,10.406,10.499,32960,0
2011-02-09,10.412,10.6,10.361,10.51,140276,0
2011-02-10,10.408,10.543,10.408,10.513,43655,0
2011-02-11,10.499,10.595,10.499,10.56,40457,0
2011-02-14,10.588,10.678,10.573,10.573,75548,0
2011-02-15,10.577,10.672,10.533,10.6,34426,0
2011-02-16,10.56,10.642,10.455,10.496,53581,0
2011-02-18,10.6,10.632,10.557,10.581,24019,0
2011-02-22,10.527,10.629,10.467,10.496,51189,0
2011-02-23,10.54,10.629,10.467,10.496,52499,0
2011-02-24,10.522,10.608,10.426,10.546,57596,0
2011-02-25,10.556,10.625,10.518,10.625,80096,0
2011-02-28,10.675,10.675,10.466,10.466,199159,0
2011-03-01,10.55,10.661,10.402,10.469,57677,0
2011-03-02,10.434,10.585,10.427,10.518,22823,0
2011-03-03,10.585,10.643,10.513,10.633,64389,0
2011-03-04,10.569,10.618,10.492,10.53,27469,0
2011-03-07,10.608,10.614,10.374,10.374,63271,0
2011-03-08,10.386,10.659,10.386,10.659,32345,0
2011-03-09,10.501,10.674,10.501,10.631,55479,0
2011-03-10,10.501,10.585,10.434,10.439,45544,0
2011-03-11,10.451,10.556,10.434,10.473,27547,0
2011-03-14,10.434,10.543,10.083,10.335,86105,0
2011-03-15,10.177,10.29,10.107,10.197,73528,0
2011-03-16,10.257,10.29,10.13,10.208,48575,0
2011-03-17,10.241,10.329,9.994,10.038,60669,0
2011-03-18,10.072,10.314,10.025,10.192,92218,0
2011-03-21,10.25,10.604,10.245,10.604,46170,0
2011-03-22,10.591,10.604,10.473,10.575,30751,0
2011-03-23,10.513,10.598,10.413,10.473,37445,0
2011-03-24,10.485,10.674,10.485,10.652,22770,0
2011-03-25,10.606,10.672,10.444,10.451,32865,0
2011-03-28,10.513,10.569,10.386,10.39,46473,0
2011-03-29,10.137,10.451,10.051,10.413,91571,0
2011-03-30,10.469,10.507,10.375,10.444,32832,0
2011-03-31,10.476,10.5,10.33,10.472,72588,0
2011-04-01,10.473,10.611,10.374,10.444,59799,0
2011-04-04,10.434,10.457,10.341,10.39,42895,0
2011-04-05,10.386,10.487,10.353,10.465,32513,0
2011-04-06,10.397,10.61,10.397,10.575,37933,0
2011-04-07,10.513,10.556,10.276,10.374,49353,0
2011-04-08,10.444,10.451,10.3,10.33,34291,0
2011-04-11,10.363,10.439,10.257,10.309,43655,0
2011-04-12,10.296,10.403,10.289,10.3,32063,0
2011-04-13,10.407,10.407,10.207,10.262,24228,0
2011-04-14,10.214,10.34,10.166,10.324,76747,0
2011-04-15,10.434,10.55,10.313,10.513,53649,0
2011-04-18,10.439,10.502,10.381,10.464,38481,0
2011-04-19,10.513,10.537,10.358,10.457,35958,0
2011-04-20,10.513,10.537,10.397,10.537,40463,0
2011-04-21,10.57,10.599,10.479,10.55,25062,0
2011-04-25,10.473,10.631,10.439,10.576,33237,0
2011-04-26,10.631,10.712,10.485,10.592,35120,0
2011-04-27,10.563,10.631,10.497,10.502,23101,0
2011-04-28,10.497,10.556,10.457,10.556,33691,0
2011-04-29,10.513,10.598,10.46,10.538,46809,0
2011-05-02,10.502,10.579,10.469,10.492,41276,0
2011-05-03,10.553,10.624,10.445,10.498,41679,0
2011-05-04,10.532,10.632,10.47,10.576,37775,0
2011-05-05,10.578,10.712,10.532,10.54,42700,0
2011-05-06,10.649,10.689,10.581,10.664,53134,0
2011-05-09,10.641,10.697,10.606,10.641,24634,0
2011-05-10,10.679,10.81,10.642,10.81,29778,0
2011-05-11,10.786,10.82,10.69,10.69,52024,0
2011-05-12,10.689,10.829,10.689,10.822,44893,0
2011-05-13,10.822,11.226,10.752,10.752,34264,0
2011-05-16,10.694,10.822,10.689,10.689,40921,0
2011-05-17,10.711,10.783,10.689,10.735,35526,0
2011-05-18,10.789,10.899,10.705,10.899,36469,0
2011-05-19,10.904,10.904,10.8,10.865,52495,0
2011-05-20,10.808,10.892,10.802,10.802,11390,0
2011-05-23,10.735,10.853,10.711,10.711,30366,0
2011-05-24,10.729,10.859,10.723,10.836,75521,0
2011-05-25,10.8,10.881,10.8,10.853,61337,0
2011-05-26,10.899,11.13,10.865,11.111,79892,0
2011-05-27,11.111,11.111,10.928,11.052,43415,0
2011-05-31,11.131,11.226,11.084,11.162,130470,0
2011-06-01,11.226,11.226,10.723,10.723,85376,0
2011-06-02,10.723,10.923,10.716,10.783,45554,0
2011-06-03,10.69,10.897,10.687,10.737,40625,0
2011-06-06,10.723,10.805,10.576,10.594,51024,0
2011-06-07,10.617,10.935,10.597,10.775,62801,0
2011-06-08,10.75,10.908,10.687,10.737,55802,0
2011-06-09,10.75,11.033,10.731,10.731,56398,0
2011-06-10,10.171,10.254,10.038,10.165,626912,0
2011-06-13,10.236,10.319,10.195,10.222,98645,0
2011-06-14,10.236,10.289,10.158,10.165,102090,0
2011-06-15,10.151,10.268,9.884,9.983,135463,0
2011-06-16,10.021,10.141,9.979,10.037,93176,0
2011-06-17,10.089,10.229,9.891,10.171,173787,0
2011-06-20,10.187,10.251,10.165,10.206,98449,0
2011-06-21,10.283,10.283,10.2,10.241,113593,0
2011-06-22,10.2,10.313,10.18,10.222,79849,0
2011-06-23,10.124,10.248,10.12,10.165,53478,0
2011-06-24,10.229,10.313,9.925,9.93,732479,0
2011-06-27,9.93,10.3,9.93,10.248,72085,0
2011-06-28,10.251,10.3,10.101,10.158,53053,0
2011-06-29,10.151,10.268,10.137,10.187,44353,0
2011-06-30,10.249,10.249,10.062,10.154,87471,0
2011-07-01,10.175,10.309,10.077,10.206,62889,0
2011-07-05,10.206,10.336,10.206,10.277,51788,0
2011-07-06,10.331,10.343,10.237,10.29,53533,0
2011-07-07,10.425,10.425,10.302,10.315,74722,0
2011-07-08,10.355,10.355,10.237,10.32,49585,0
2011-07-11,10.252,10.355,10.252,10.297,93562,0
2011-07-12,10.269,10.343,10.249,10.249,48304,0
2011-07-13,10.315,10.343,10.252,10.343,67840,0
2011-07-14,10.37,10.401,10.29,10.315,64162,0
2011-07-15,10.309,10.401,10.302,10.378,63093,0
2011-07-18,10.36,10.432,10.343,10.404,59772,0
2011-07-19,10.497,10.497,10.405,10.473,73414,0
2011-07-20,10.432,10.468,10.36,10.425,52821,0
2011-07-21,10.473,10.531,10.418,10.497,77253,0
2011-07-22,10.531,10.531,10.393,10.425,29500,0
2011-07-25,10.383,10.501,10.355,10.37,70093,0
2011-07-26,10.415,10.44,10.374,10.397,69061,0
2011-07-27,10.41,10.455,10.297,10.297,67479,0
2011-07-28,10.25,10.453,10.25,10.357,56159,0
2011-07-29,10.382,10.473,10.231,10.253,265782,0
2011-08-01,10.404,10.432,10.206,10.297,88807,0
2011-08-02,10.265,10.339,10.048,10.048,72248,0
2011-08-03,10.057,10.175,9.889,10.077,104192,0
2011-08-04,10.112,10.223,9.886,9.886,84525,0
2011-08-05,10.032,10.055,9.4394,9.879,105262,0
2011-08-08,9.501,9.713,9.3738,9.3835,198219,0
2011-08-09,9.562,9.812,8.9098,9.648,162493,0
2011-08-10,9.4534,9.61,8.9816,9.0959,157184,0
2011-08-11,9.1695,9.642,9.1291,9.4792,131896,0
2011-08-12,9.4216,9.705,9.3289,9.606,73585,0
2011-08-15,10.112,10.112,9.861,10.081,87305,0
2011-08-16,9.968,10.027,9.787,9.898,70137,0
2011-08-17,9.956,10.106,9.913,10.032,43061,0
2011-08-18,9.773,9.861,9.4663,9.501,104036,0
2011-08-19,9.501,9.523,9.2236,9.2486,87981,0
2011-08-22,9.4394,9.4394,9.1532,9.2331,50481,0
2011-08-23,9.2938,9.623,9.0695,9.4912,99688,0
2011-08-24,9.4743,9.728,9.3152,9.69,46380,0
2011-08-25,9.696,9.768,9.3668,9.4058,41747,0
2011-08-26,9.501,9.599,9.2437,9.523,26171,0
2011-08-29,9.523,9.913,9.516,9.781,55512,0
2011-08-30,9.71,9.879,9.528,9.793,35233,0
2011-08-31,9.864,9.912,9.699,9.833,58588,0
2011-09-01,9.802,9.985,9.575,9.593,41679,0
2011-09-02,9.507,9.626,9.1753,9.2506,49094,0
2011-09-06,9.0612,9.3571,9.0612,9.3289,59491,0
2011-09-07,9.4187,9.878,9.3104,9.829,80315,0
2011-09-08,9.746,9.805,9.3006,9.3571,40229,0
2011-09-09,9.2938,9.4286,8.9657,9.1271,69458,0
2011-09-12,9.032,9.4862,8.9919,9.3289,53483,0
2011-09-13,9.3787,9.655,9.3787,9.627,40018,0
2011-09-14,9.4404,9.655,9.2711,9.553,53856,0
2011-09-15,9.634,9.708,9.4554,9.681,39363,0
2011-09-16,9.739,9.81,9.544,9.681,93733,0
2011-09-19,9.584,9.8,9.578,9.687,48081,0
2011-09-20,9.725,9.805,9.3895,9.4484,73624,0
2011-09-21,9.4404,9.795,9.363,9.3835,61191,0
2011-09-22,9.0989,9.511,8.9853,9.0989,103045,0
2011-09-23,9.0807,9.3787,9.0807,9.3222,56884,0
2011-09-26,9.3571,9.4404,9.0281,9.4009,48652,0
2011-09-27,9.517,9.938,9.4355,9.578,110611,0
2011-09-28,9.584,9.719,9.0989,9.1228,96026,0
2011-09-29,9.3222,9.619,9.3006,9.584,33875,0
2011-09-30,9.528,9.655,9.3708,9.3875,79060,0
2011-10-03,9.286,9.4157,8.5188,8.6272,115037,0
2011-10-04,8.6409,9.516,8.3466,9.3252,157824,0
2011-10-05,9.2506,9.2506,8.7534,9.1598,86206,0
2011-10-06,9.1407,9.3718,8.9052,9.0885,106238,0
2011-10-07,9.0949,9.0949,8.5638,8.7443,89864,0
2011-10-10,8.9182,9.3076,8.8474,9.2938,72956,0
2011-10-11,9.273,9.617,9.1955,9.594,64525,0
2011-10-12,9.639,9.898,9.594,9.829,67041,0
2011-10-13,9.751,9.927,9.655,9.878,44318,0
2011-10-14,9.945,10.241,9.892,10.205,80637,0
2011-10-17,10.14,10.144,9.697,9.732,99472,0
2011-10-18,9.805,10.21,9.778,10.205,67226,0
2011-10-19,10.155,10.309,9.829,9.829,85617,0
2011-10-20,9.833,9.898,9.601,9.751,53126,0
2011-10-21,9.945,10.163,9.776,10.122,53337,0
2011-10-24,10.134,10.44,10.077,10.21,75422,0
2011-10-25,10.213,10.213,9.877,9.877,79104,0
2011-10-26,10.064,10.228,9.968,10.197,57863,0
2011-10-27,10.315,10.714,10.236,10.681,149815,0
2011-10-28,10.562,10.709,10.432,10.504,58070,0
2011-10-31,10.305,10.556,10.137,10.153,57156,0
2011-11-01,9.975,10.111,9.804,9.864,115236,0
2011-11-02,10.028,10.109,9.913,10.083,61366,0
2011-11-03,10.122,10.384,9.955,10.342,73596,0
2011-11-04,10.215,10.346,10.173,10.252,48529,0
2011-11-07,10.175,10.376,10.001,10.253,50960,0
2011-11-08,10.339,10.68,10.25,10.629,63437,0
2011-11-09,10.376,10.522,9.908,9.945,82489,0
2011-11-10,10.129,10.267,10.023,10.188,30721,0
2011-11-11,10.244,10.576,10.244,10.479,69806,0
2011-11-14,10.363,10.527,10.304,10.376,59872,0
2011-11-15,10.322,10.562,10.15,10.486,73975,0
2011-11-16,10.368,10.463,10.213,10.253,41540,0
2011-11-17,10.286,10.382,10.066,10.092,47781,0
2011-11-18,10.116,10.257,10.078,10.084,82518,0
2011-11-21,10.039,10.078,9.795,9.833,75249,0
2011-11-22,9.816,10.019,9.756,9.77,50562,0
2011-11-23,9.749,9.927,9.4009,9.4355,53124,0
2011-11-25,9.4563,9.639,9.2749,9.2749,37694,0
2011-11-28,9.652,9.729,9.532,9.696,49687,0
2011-11-29,9.691,10.059,9.545,9.561,39869,0
2011-11-30,10,10.401,9.892,10.393,117868,0
2011-12-01,10.346,10.425,10.237,10.25,56340,0
2011-12-02,10.307,10.384,10.214,10.36,17230,0
2011-12-05,10.517,10.517,10.286,10.425,48450,0
2011-12-06,10.411,10.459,10.21,10.444,52610,0
2011-12-07,10.512,10.573,10.318,10.472,79488,0
2011-12-08,10.475,10.475,10.215,10.215,47950,0
2011-12-09,10.294,10.631,10.214,10.583,62250,0
2011-12-12,10.483,10.59,10.313,10.395,57594,0
2011-12-13,10.5,10.518,10.313,10.342,34876,0
2011-12-14,10.371,10.631,10.225,10.631,56945,0
2011-12-15,10.467,10.712,10.25,10.567,60837,0
2011-12-16,10.664,10.695,10.453,10.476,117969,0
2011-12-19,10.573,10.689,10.355,10.384,55156,0
2011-12-20,10.583,10.771,10.395,10.679,106294,0
2011-12-21,10.598,10.727,10.573,10.727,24956,0
2011-12-22,10.719,10.771,10.545,10.695,55971,0
2011-12-23,10.499,10.627,10.42,10.573,48238,0
2011-12-27,10.567,10.765,10.532,10.732,39250,0
2011-12-28,10.719,10.719,10.445,10.472,36308,0
2011-12-29,10.483,10.647,10.413,10.598,47920,0
2011-12-30,10.674,10.771,10.507,10.745,42441,0
2012-01-03,10.801,10.916,10.636,10.845,80598,0
2012-01-04,10.727,10.857,10.679,10.758,44564,0
2012-01-05,10.893,10.925,10.719,10.845,37641,0
2012-01-06,10.802,10.929,10.777,10.798,47620,0
2012-01-09,10.886,10.911,10.771,10.87,78330,0
2012-01-10,10.872,10.929,10.791,10.929,84084,0
2012-01-11,10.827,10.963,10.809,10.957,37767,0
2012-01-12,10.884,10.972,10.827,10.909,43106,0
2012-01-13,10.82,10.929,10.785,10.802,54322,0
2012-01-17,10.821,10.986,10.814,10.937,64859,0
2012-01-18,10.95,11.025,10.913,11.025,97152,0
2012-01-19,11.074,11.101,10.977,11.081,45432,0
2012-01-20,11.053,11.218,11.009,11.053,58588,0
2012-01-23,11.101,11.101,10.962,10.992,46075,0
2012-01-24,10.992,11.101,10.95,11.094,58422,0
2012-01-25,10.97,11.159,10.97,11.112,40099,0
2012-01-26,11.145,11.17,11.066,11.145,58970,0
2012-01-27,11.13,11.175,11.104,11.162,41215,0
2012-01-30,11.152,11.223,10.998,11.213,62107,0
2012-01-31,11.218,11.332,11.099,11.17,61252,0
2012-02-01,11.213,11.358,11.145,11.347,93991,0
2012-02-02,11.347,11.406,11.275,11.364,32832,0
2012-02-03,11.463,11.602,11.356,11.546,97978,0
2012-02-06,11.442,11.666,11.206,11.269,81604,0
2012-02-07,11.215,11.356,11.11,11.252,60327,0
2012-02-08,11.271,11.463,11.167,11.307,96061,0
2012-02-09,11.368,11.424,11.227,11.379,23194,0
2012-02-10,11.279,11.43,11.279,11.333,31274,0
2012-02-13,11.385,11.411,11.04,11.285,143710,0
2012-02-14,11.197,11.259,11.13,11.238,48272,0
2012-02-15,11.266,11.266,11.114,11.189,50649,0
2012-02-16,11.247,11.363,11.21,11.363,38244,0
2012-02-17,11.215,11.35,11.215,11.252,76359,0
2012-02-21,11.345,11.363,11.238,11.243,78450,0
2012-02-22,11.243,11.345,11.22,11.271,75958,0
2012-02-23,11.292,11.435,11.259,11.411,45170,0
2012-02-24,11.424,11.474,11.368,11.43,53493,0
2012-02-27,11.338,11.44,11.238,11.368,22147,0
2012-02-28,11.368,11.463,11.363,11.368,33026,0
2012-02-29,11.457,11.464,11.093,11.093,97796,0
2012-03-01,11.089,11.189,10.951,10.951,69561,0
2012-03-02,10.929,10.98,10.705,10.711,77343,0
2012-03-05,10.679,10.821,10.669,10.759,85450,0
2012-03-06,10.666,10.782,10.529,10.611,97595,0
2012-03-07,10.631,10.631,10.504,10.581,49570,0
2012-03-08,10.638,10.681,10.494,10.566,59906,0
2012-03-09,10.528,10.81,10.429,10.68,115350,0
2012-03-12,10.748,10.932,10.664,10.904,51908,0
2012-03-13,11.014,11.218,10.799,11.213,82347,0
2012-03-14,11.225,11.235,10.919,11.014,42792,0
2012-03-15,11.027,11.093,10.829,10.959,47738,0
2012-03-16,10.974,11.001,10.869,10.873,67276,0
2012-03-19,10.915,11.166,10.886,11.093,52340,0
2012-03-20,11.044,11.179,11.014,11.093,24771,0
2012-03-21,11.14,11.179,11.065,11.111,28331,0
2012-03-22,11.1,11.111,10.886,10.996,23767,0
2012-03-23,10.947,11.179,10.849,11.159,42106,0
2012-03-26,11.194,11.225,11.093,11.225,36448,0
2012-03-27,11.194,11.263,11.093,11.166,50064,0
2012-03-28,11.186,11.186,10.829,10.886,64652,0
2012-03-29,10.849,10.94,10.76,10.886,32129,0
2012-03-30,11.008,11.008,10.728,10.76,53032,0
2012-04-02,10.753,10.879,10.753,10.855,67497,0
2012-04-03,10.9,10.929,10.736,10.75,36940,0
2012-04-04,10.69,10.761,10.634,10.669,77480,0
2012-04-05,10.634,10.721,10.631,10.669,22527,0
2012-04-09,10.564,10.778,10.559,10.597,48803,0
2012-04-10,10.605,10.632,10.442,10.469,90886,0
2012-04-11,10.583,10.676,10.543,10.605,59733,0
2012-04-12,10.642,10.757,10.59,10.62,91305,0
2012-04-13,10.598,10.671,10.536,10.55,55462,0
2012-04-16,10.578,10.666,10.559,10.632,51917,0
2012-04-17,10.735,11.036,10.576,10.831,119866,0
2012-04-18,10.812,10.812,10.583,10.583,27925,0
2012-04-19,10.632,10.681,10.517,10.578,36746,0
2012-04-20,10.75,10.937,10.628,10.763,57138,0
2012-04-23,10.658,10.788,10.628,10.658,39910,0
2012-04-24,10.658,10.846,10.658,10.846,60482,0
2012-04-25,10.895,10.895,10.681,10.743,66662,0
2012-04-26,10.691,10.9,10.691,10.818,80660,0
2012-04-27,10.831,10.922,10.795,10.81,39566,0
2012-04-30,10.859,10.889,10.642,10.699,136062,0
2012-05-01,10.956,10.956,10.674,10.674,79381,0
2012-05-02,10.671,10.889,10.671,10.797,43346,0
2012-05-03,10.761,10.816,10.696,10.735,33916,0
2012-05-04,10.775,10.917,10.679,10.679,88602,0
2012-05-07,10.676,10.807,10.638,10.711,38180,0
2012-05-08,10.655,10.81,10.634,10.795,21526,0
2012-05-09,10.709,10.81,10.686,10.735,30461,0
2012-05-10,10.81,10.929,10.651,10.785,38420,0
2012-05-11,10.69,10.78,10.641,10.686,75100,0
2012-05-14,10.69,10.714,10.554,10.554,59677,0
2012-05-15,10.58,10.831,10.554,10.58,90442,0
2012-05-16,10.587,10.69,10.526,10.547,51643,0
2012-05-17,10.576,10.663,10.532,10.57,60806,0
2012-05-18,10.526,10.562,10.335,10.373,73076,0
2012-05-21,10.444,10.444,10.19,10.399,67315,0
2012-05-22,10.386,10.438,10.196,10.279,47160,0
2012-05-23,10.242,10.256,10.024,10.242,63112,0
2012-05-24,10.287,10.356,10.096,10.242,51666,0
2012-05-25,10.279,10.451,10.19,10.222,37188,0
2012-05-29,10.271,10.349,10.089,10.165,56222,0
2012-05-30,10.122,10.122,10.035,10.035,55016,0
2012-05-31,10.096,10.228,9.871,10.048,85018,0
2012-06-01,9.898,10.101,9.898,10.007,53521,0
2012-06-04,10.089,10.158,10.041,10.114,67413,0
2012-06-05,10.084,10.33,10.048,10.104,101869,0
2012-06-06,10.257,10.3,10.07,10.095,91091,0
2012-06-07,10.214,10.32,10.101,10.14,103049,0
2012-06-08,10.15,10.314,10.15,10.288,78569,0
2012-06-11,10.344,10.382,10.04,10.04,56475,0
2012-06-12,10.089,10.367,10.04,10.351,42928,0
2012-06-13,10.367,10.473,10.19,10.294,57809,0
2012-06-14,10.272,10.528,10.182,10.509,33382,0
2012-06-15,10.42,10.599,10.388,10.566,99795,0
2012-06-18,10.578,10.639,10.42,10.473,91663,0
2012-06-19,10.467,10.707,10.467,10.559,61686,0
2012-06-20,10.606,10.66,10.493,10.566,39851,0
2012-06-21,10.59,10.59,10.42,10.528,38455,0
2012-06-22,10.556,10.875,10.461,10.485,427080,0
2012-06-25,10.485,10.66,10.478,10.55,83716,0
2012-06-26,10.766,10.766,10.467,10.573,46290,0
2012-06-27,10.612,10.799,10.461,10.727,53015,0
2012-06-28,10.599,10.678,10.454,10.559,72222,0
2012-06-29,10.799,10.799,10.59,10.651,79657,0
2012-07-02,10.578,10.707,10.559,10.694,59745,0
2012-07-03,10.694,10.837,10.694,10.81,34342,0
2012-07-05,10.804,10.81,10.606,10.752,31904,0
2012-07-06,10.651,10.76,10.628,10.708,49698,0
2012-07-09,10.733,10.81,10.566,10.766,65753,0
2012-07-10,10.816,10.923,10.733,10.816,60762,0
2012-07-11,10.858,10.895,10.668,10.799,95866,0
2012-07-12,10.774,10.93,10.559,10.816,115599,0
2012-07-13,10.875,11.006,10.746,11.006,69513,0
2012-07-16,10.989,11.028,10.913,10.93,40040,0
2012-07-17,11,11.343,10.956,11.112,59254,0
2012-07-18,11.127,11.272,11.039,11.104,41788,0
2012-07-19,11.089,11.193,11.039,11.061,59360,0
2012-07-20,11.082,11.232,11.068,11.127,33828,0
2012-07-23,11.111,11.17,10.966,10.966,42880,0
2012-07-24,11.028,11.082,10.882,11.045,38532,0
2012-07-25,11.132,11.207,11.008,11.097,40824,0
2012-07-26,11.193,11.193,11.002,11.127,39359,0
2012-07-27,11.111,11.232,11.082,11.207,35912,0
2012-07-30,11.226,11.266,11.138,11.232,27498,0
2012-07-31,11.301,11.301,11.089,11.132,83890,0
2012-08-01,11.218,11.266,11.028,11.028,72811,0
2012-08-02,11.039,11.201,10.946,11.068,62097,0
2012-08-03,11.207,11.272,11.033,11.132,37545,0
2012-08-06,11.207,11.279,11.083,11.144,95577,0
2012-08-07,11.186,11.247,10.952,11.089,156298,0
2012-08-08,11.039,11.165,10.92,10.989,139907,0
2012-08-09,10.946,11.242,10.946,11.207,39111,0
2012-08-10,11.226,11.329,11.17,11.294,47377,0
2012-08-13,11.335,11.396,11.158,11.39,43622,0
2012-08-14,11.378,11.39,11.286,11.347,24392,0
2012-08-15,11.266,11.424,11.226,11.301,60758,0
2012-08-16,11.329,11.429,11.218,11.429,33787,0
2012-08-17,11.456,11.464,11.226,11.456,49728,0
2012-08-20,11.478,11.478,11.261,11.275,41743,0
2012-08-21,11.368,11.412,11.232,11.261,46456,0
2012-08-22,11.325,11.46,11.172,11.22,55882,0
2012-08-23,11.239,11.239,11.069,11.159,30621,0
2012-08-24,11.127,11.555,11.111,11.432,84549,0
2012-08-27,11.432,11.561,11.349,11.466,40095,0
2012-08-28,11.524,11.543,11.419,11.472,42611,0
2012-08-29,11.472,11.599,11.437,11.599,23464,0
2012-08-30,11.54,11.608,11.426,11.497,24130,0
2012-08-31,11.587,11.613,11.543,11.599,38847,0
2012-09-04,11.674,11.769,11.543,11.723,76161,0
2012-09-05,11.798,11.848,11.582,11.613,123648,0
2012-09-06,11.769,11.834,11.613,11.654,111060,0
2012-09-07,11.674,11.807,11.613,11.791,43306,0
2012-09-10,11.827,11.834,11.667,11.798,52092,0
2012-09-11,11.802,12.002,11.752,11.996,82938,0
2012-09-12,12.023,12.186,12.018,12.16,124683,0
2012-09-13,12.193,12.628,12.144,12.324,120387,0
2012-09-14,12.432,12.535,12.193,12.218,115191,0
2012-09-17,12.208,12.238,12.142,12.222,51780,0
2012-09-18,12.222,12.396,12.142,12.291,49708,0
2012-09-19,12.27,12.371,12.142,12.238,45575,0
2012-09-20,12.164,12.353,11.953,12.142,51075,0
2012-09-21,12.327,12.469,12.184,12.374,115405,0
2012-09-24,12.374,12.502,12.291,12.424,68674,0
2012-09-25,12.437,12.437,11.999,12.005,87161,0
2012-09-26,11.922,12.177,11.828,12.04,81849,0
2012-09-27,11.971,12.164,11.813,11.979,78595,0
2012-09-28,11.902,12.04,11.858,11.922,72836,0
2012-10-01,11.885,12.183,11.87,12.011,104108,0
2012-10-02,12.005,12.358,12.005,12.123,88210,0
2012-10-03,12.171,12.286,12.107,12.164,42647,0
2012-10-04,12.208,12.27,12.026,12.171,37424,0
2012-10-05,12.164,12.312,12.083,12.188,41824,0
2012-10-08,12.252,12.286,12.148,12.208,34319,0
2012-10-09,12.252,12.252,12.076,12.079,42437,0
2012-10-10,12.082,12.177,12.026,12.082,24967,0
2012-10-11,12.183,12.34,12.076,12.102,28444,0
2012-10-12,12.032,12.298,12.032,12.123,66887,0
2012-10-15,12.129,12.263,12.089,12.263,46311,0
2012-10-16,12.327,12.327,12.215,12.263,38663,0
2012-10-17,12.259,12.32,12.222,12.286,58755,0
2012-10-18,12.317,12.337,12.158,12.198,46567,0
2012-10-19,12.205,12.205,11.863,11.993,87647,0
2012-10-22,12.028,12.066,11.916,12.021,44211,0
2012-10-23,11.981,12.125,11.944,12,24948,0
2012-10-24,12.013,12.132,11.908,12,31897,0
2012-10-25,12.091,12.091,11.828,11.927,32315,0
2012-10-26,11.908,11.96,11.828,11.908,29194,0
2012-10-31,12,12.109,11.894,12.109,35379,0
2012-11-01,12.066,12.192,12.028,12.192,79576,0
2012-11-02,12.144,12.248,11.989,12.109,55139,0
2012-11-05,12.103,12.242,12.028,12.198,69245,0
2012-11-06,12.262,12.262,12.066,12.151,45266,0
2012-11-07,12.091,12.1,11.836,11.836,54770,0
2012-11-08,11.828,11.933,11.813,11.813,56086,0
2012-11-09,11.828,11.894,11.82,11.852,48159,0
2012-11-12,11.908,11.922,11.828,11.881,22279,0
2012-11-13,11.875,11.954,11.852,11.863,39237,0
2012-11-14,11.844,11.886,11.337,11.387,119462,0
2012-11-15,11.378,11.478,11.166,11.18,58793,0
2012-11-16,11.127,11.498,10.924,11.153,349119,0
2012-11-19,11.391,11.59,11.059,11.525,66205,0
2012-11-20,11.472,11.549,11.219,11.514,35926,0
2012-11-21,11.572,11.664,10.689,11.651,37012,0
2012-11-23,11.703,11.769,11.564,11.713,19348,0
2012-11-26,11.67,11.882,11.595,11.859,83149,0
2012-11-27,11.751,11.916,11.652,11.713,37348,0
2012-11-28,11.709,11.729,11.519,11.624,34368,0
2012-11-29,11.783,11.803,11.557,11.644,45827,0
2012-11-30,11.751,11.751,11.579,11.602,51003,0
2012-12-03,11.691,11.895,11.623,11.882,33438,0
2012-12-04,11.916,11.916,11.651,11.769,32479,0
2012-12-05,11.769,11.895,11.657,11.863,31041,0
2012-12-06,11.852,11.916,11.713,11.844,36617,0
2012-12-07,11.844,11.881,11.677,11.769,28919,0
2012-12-10,11.813,11.859,11.697,11.798,23874,0
2012-12-11,11.882,12.041,11.685,11.94,89783,0
2012-12-12,11.955,12.022,11.751,11.757,54516,0
2012-12-13,11.82,11.82,11.64,11.67,40655,0
2012-12-14,11.632,11.94,11.616,11.908,44932,0
2012-12-17,11.861,11.985,11.753,11.879,55476,0
2012-12-18,11.771,11.992,11.768,11.855,75628,0
2012-12-19,11.831,11.998,11.786,11.814,57767,0
2012-12-20,11.839,11.986,11.771,11.97,48105,0
2012-12-21,11.92,11.931,11.673,11.766,191554,0
2012-12-24,11.68,11.897,11.68,11.694,31687,0
2012-12-26,11.738,11.927,11.59,11.747,47100,0
2012-12-27,11.709,11.922,11.709,11.794,25308,0
2012-12-28,11.738,11.884,11.709,11.799,42741,0
2012-12-31,11.848,11.965,11.686,11.965,62845,0
2013-01-02,12.199,12.269,11.986,12.078,102894,0
2013-01-03,12.011,12.152,12.011,12.078,34996,0
2013-01-04,12.138,12.237,12.084,12.144,43533,0
2013-01-07,12.167,12.251,12.167,12.186,28531,0
2013-01-08,12.213,12.305,12.159,12.297,49359,0
2013-01-09,12.297,12.426,12.243,12.359,40532,0
2013-01-10,12.359,12.525,12.359,12.506,55462,0
2013-01-11,12.498,12.543,12.351,12.466,44696,0
2013-01-14,12.419,12.485,12.333,12.34,94216,0
2013-01-15,12.383,12.466,12.277,12.333,83768,0
2013-01-16,12.336,12.399,12.228,12.33,50553,0
2013-01-17,12.394,12.406,12.254,12.363,50765,0
2013-01-18,12.336,12.51,12.336,12.343,57540,0
2013-01-22,12.363,12.51,12.265,12.463,51951,0
2013-01-23,12.423,12.542,12.385,12.429,32388,0
2013-01-24,12.536,12.536,12.423,12.45,47705,0
2013-01-25,12.522,12.522,12.33,12.373,69256,0
2013-01-28,12.379,12.53,12.356,12.469,92609,0
2013-01-29,12.496,12.63,12.322,12.609,35357,0
2013-01-30,12.65,12.65,12.364,12.394,60699,0
2013-01-31,12.482,12.621,12.383,12.429,76742,0
2013-02-01,12.522,12.65,12.489,12.585,50669,0
2013-02-04,12.576,12.649,12.53,12.603,39479,0
2013-02-05,12.65,12.65,12.557,12.621,66965,0
2013-02-06,12.609,12.723,12.522,12.723,34559,0
2013-02-07,12.757,12.757,12.59,12.673,39034,0
2013-02-08,12.673,12.795,12.63,12.795,39213,0
2013-02-11,12.59,12.825,12.59,12.825,28979,0
2013-02-12,12.817,12.96,12.706,12.765,56398,0
2013-02-13,12.683,12.871,12.683,12.806,42989,0
2013-02-14,12.777,12.932,12.753,12.799,41706,0
2013-02-15,12.799,12.944,12.746,12.856,65555,0
2013-02-19,12.906,13.045,12.793,12.998,69589,0
2013-02-20,13.018,13.052,12.828,12.828,78906,0
2013-02-21,12.835,12.835,12.587,12.605,78367,0
2013-02-22,12.746,12.877,12.612,12.835,57101,0
2013-02-25,12.99,12.99,12.648,12.653,67204,0
2013-02-26,12.605,12.793,12.587,12.707,48627,0
2013-02-27,12.786,12.985,12.713,12.786,73742,0
2013-02-28,12.806,12.856,12.719,12.815,53573,0
2013-03-01,12.696,12.849,12.676,12.753,88078,0
2013-03-04,12.806,12.906,12.676,12.898,101096,0
2013-03-05,12.985,13.039,12.842,12.864,65094,0
2013-03-06,12.856,12.944,12.786,12.944,53741,0
2013-03-07,12.906,12.928,12.746,12.799,75015,0
2013-03-08,12.898,13.18,12.806,13.132,115548,0
2013-03-11,13.139,13.186,12.977,13.09,35454,0
2013-03-12,13.032,13.105,12.842,12.951,57942,0
2013-03-13,12.803,12.939,12.756,12.845,62472,0
2013-03-14,12.874,12.925,12.837,12.925,30018,0
2013-03-15,12.925,13.192,12.83,13.151,99080,0
2013-03-18,13.077,13.253,12.803,13.063,75954,0
2013-03-19,12.974,13.143,12.925,12.947,47643,0
2013-03-20,13.008,13.015,12.901,13.002,29567,0
2013-03-21,12.925,13.103,12.925,12.987,33823,0
2013-03-22,13.07,13.225,12.954,13.126,42926,0
2013-03-25,13.201,13.233,12.994,13.055,28908,0
2013-03-26,13.095,13.269,12.98,13.262,38929,0
2013-03-27,13.225,13.273,12.968,13.083,68928,0
2013-03-28,13.151,13.247,13.083,13.247,117712,0
2013-04-01,13.219,13.463,13.219,13.374,140890,0
2013-04-02,13.457,13.482,13.34,13.463,53511,0
2013-04-03,13.527,13.592,13.302,13.321,38750,0
2013-04-04,13.269,13.527,13.036,13.495,60218,0
2013-04-05,13.302,13.575,13.302,13.495,34020,0
2013-04-08,13.444,13.597,13.273,13.425,71418,0
2013-04-09,13.463,13.56,13.361,13.495,42334,0
2013-04-10,13.475,13.888,13.475,13.707,49992,0
2013-04-11,13.707,13.902,13.636,13.823,38250,0
2013-04-12,13.786,14.137,13.721,14.029,44293,0
2013-04-15,13.981,13.995,13.335,13.369,97170,0
2013-04-16,13.452,13.747,13.398,13.682,47636,0
2013-04-17,13.663,13.77,13.341,13.584,68655,0
2013-04-18,13.693,13.726,13.358,13.493,59614,0
2013-04-19,13.473,13.693,13.37,13.68,50375,0
2013-04-22,13.632,13.651,13.477,13.632,29675,0
2013-04-23,13.684,13.886,13.25,13.363,204102,0
2013-04-24,12.98,13.055,12.873,12.986,1534151,0
2013-04-25,12.96,13.132,12.938,13.095,198180,0
2013-04-26,13.109,13.138,13.008,13.05,156837,0
2013-04-29,13.173,13.173,13.09,13.132,171229,0
2013-04-30,13.132,13.173,13.05,13.104,162776,0
2013-05-01,13.104,13.144,12.938,12.938,159522,0
2013-05-02,12.938,13.164,12.917,13.109,137053,0
2013-05-03,13.173,13.248,13.015,13.104,132313,0
2013-05-06,13.144,13.28,13.07,13.202,100176,0
2013-05-07,13.213,13.295,13.185,13.273,139193,0
2013-05-08,13.234,13.446,13.213,13.391,116953,0
2013-05-09,13.412,13.441,13.185,13.303,102171,0
2013-05-10,13.303,13.428,13.271,13.375,66733,0
2013-05-13,13.412,13.499,13.358,13.412,105229,0
2013-05-14,13.412,13.811,13.383,13.767,345563,0
2013-05-15,13.811,14.272,13.761,14.201,366634,0
2013-05-16,14.284,14.284,14.144,14.204,284957,0
2013-05-17,14.215,14.465,14.182,14.452,205962,0
2013-05-20,14.465,14.465,14.237,14.374,97540,0
2013-05-21,14.4,14.543,14.292,14.438,137444,0
2013-05-22,14.465,14.692,14.128,14.215,135488,0
2013-05-23,14.119,14.204,13.849,14.19,150797,0
2013-05-24,14.183,14.183,13.946,14.092,74561,0
2013-05-28,14.355,14.43,13.983,14.071,139485,0
2013-05-29,14.046,14.05,13.718,13.812,135980,0
2013-05-30,13.755,13.96,13.7,13.785,114144,0
2013-05-31,13.782,13.84,13.446,13.46,316515,0
2013-06-03,13.498,13.812,13.433,13.748,127321,0
2013-06-04,13.806,13.83,13.433,13.445,129709,0
2013-06-05,13.396,13.458,13.087,13.268,96199,0
2013-06-06,13.212,13.529,13.176,13.506,81346,0
2013-06-07,13.651,13.651,13.218,13.307,80070,0
2013-06-10,13.389,13.624,13.328,13.396,49000,0
2013-06-11,13.231,13.476,13.169,13.361,60134,0
2013-06-12,13.433,13.433,13.107,13.206,97796,0
2013-06-13,13.092,13.246,13.092,13.224,139216,0
2013-06-14,13.218,13.426,13.123,13.123,112561,0
2013-06-17,13.257,13.424,13.104,13.243,81938,0
2013-06-18,13.221,13.464,13.173,13.457,70288,0
2013-06-19,13,13.049,12.897,12.916,801880,0
2013-06-20,12.897,12.905,12.479,12.61,299771,0
2013-06-21,12.677,12.79,12.531,12.764,183533,0
2013-06-24,12.715,12.741,12.401,12.494,226910,0
2013-06-25,12.571,12.689,12.401,12.535,136724,0
2013-06-26,12.632,12.684,12.488,12.616,92924,0
2013-06-27,12.689,12.812,12.653,12.804,114172,0
2013-06-28,12.804,12.971,12.756,12.921,244457,0
2013-07-01,13.029,13.029,12.84,12.916,86796,0
2013-07-02,12.945,13.077,12.749,13.029,162056,0
2013-07-03,12.935,13.04,12.832,13.04,36131,0
2013-07-05,13.07,13.077,12.722,13,65491,0
2013-07-08,13.015,13.095,12.905,13.063,84489,0
2013-07-09,13.095,13.132,12.905,12.971,64724,0
2013-07-10,13.015,13.104,12.89,13.063,84266,0
2013-07-11,13.173,13.282,13.049,13.203,138883,0
2013-07-12,13.227,13.266,13.152,13.227,60035,0
2013-07-15,13.272,13.282,13.195,13.209,106986,0
2013-07-16,13.209,13.282,13.209,13.257,99027,0
2013-07-17,13.344,13.371,13.155,13.295,96315,0
2013-07-18,13.302,13.363,13.106,13.359,60561,0
2013-07-19,13.309,13.371,13.278,13.344,59113,0
2013-07-22,13.316,13.351,13.225,13.344,61647,0
2013-07-23,13.351,13.363,13.287,13.302,57478,0
2013-07-24,13.351,13.351,13.212,13.262,77258,0
2013-07-25,13.247,13.33,13.212,13.253,69103,0
2013-07-26,13.212,13.287,13.134,13.176,62945,0
2013-07-29,13.113,13.322,13.113,13.199,74642,0
2013-07-30,13.147,13.147,12.668,12.772,202808,0
2013-07-31,12.841,13.19,12.741,12.987,314781,0
2013-08-01,13.051,13.121,12.729,12.735,125219,0
2013-08-02,12.735,12.898,12.703,12.827,78689,0
2013-08-05,12.813,12.843,12.677,12.805,71309,0
2013-08-06,12.788,12.877,12.729,12.791,81457,0
2013-08-07,12.813,12.833,12.677,12.772,37439,0
2013-08-08,12.864,12.906,12.61,12.741,101290,0
2013-08-09,12.813,12.877,12.703,12.772,61604,0
2013-08-12,12.756,12.791,12.709,12.741,63644,0
2013-08-13,12.788,12.788,12.576,12.735,51464,0
2013-08-14,12.756,12.782,12.631,12.644,58840,0
2013-08-15,12.604,12.656,12.387,12.43,119329,0
2013-08-16,12.399,12.555,12.327,12.513,102607,0
2013-08-19,12.462,12.504,12.123,12.152,111923,0
2013-08-20,12.235,12.681,12.169,12.568,64692,0
2013-08-21,12.65,12.713,12.41,12.495,51402,0
2013-08-22,12.568,12.713,12.532,12.636,42947,0
2013-08-23,12.612,12.688,12.588,12.674,57959,0
2013-08-26,12.72,12.72,12.507,12.595,68770,0
2013-08-27,12.573,12.636,12.524,12.539,60613,0
2013-08-28,12.543,12.665,12.396,12.495,51708,0
2013-08-29,12.433,12.702,12.433,12.681,33164,0
2013-08-30,12.681,12.681,12.37,12.468,59363,0
2013-09-03,12.598,12.598,12.299,12.397,47678,0
2013-09-04,12.427,12.576,12.371,12.457,36211,0
2013-09-05,12.512,12.512,12.242,12.345,42598,0
2013-09-06,12.433,12.523,12.314,12.418,31184,0
2013-09-09,12.363,12.747,12.363,12.657,69475,0
2013-09-10,12.684,12.684,12.498,12.61,38977,0
2013-09-11,12.56,12.706,12.56,12.65,45816,0
2013-09-12,12.608,12.755,12.573,12.612,31262,0
2013-09-13,12.654,12.717,12.616,12.654,63686,0
2013-09-16,12.744,12.751,12.506,12.684,60647,0
2013-09-17,12.645,12.845,12.61,12.76,94013,0
2013-09-18,12.8,12.915,12.684,12.915,106853,0
2013-09-19,12.887,12.904,12.646,12.751,73451,0
2013-09-20,12.76,12.8,12.632,12.678,92317,0
2013-09-23,12.442,12.738,12.442,12.67,76455,0
2013-09-24,12.661,12.789,12.645,12.69,36738,0
2013-09-25,12.717,12.861,12.69,12.71,52706,0
2013-09-26,12.67,12.738,12.604,12.67,54823,0
2013-09-27,12.661,12.717,12.632,12.699,26139,0
2013-09-30,12.661,12.744,12.661,12.71,83042,0
2013-10-01,12.654,12.881,12.654,12.751,53440,0
2013-10-02,12.717,12.836,12.491,12.576,138321,0
2013-10-03,12.576,12.616,12.427,12.442,79688,0
2013-10-04,12.421,12.541,12.383,12.47,35608,0
2013-10-07,12.457,12.616,12.45,12.564,41856,0
2013-10-08,12.527,12.632,12.351,12.371,110786,0
2013-10-09,12.463,12.8,12.358,12.645,153455,0
2013-10-10,12.808,13.022,12.724,13.008,86476,0
2013-10-11,12.944,13.208,12.944,13.208,71778,0
2013-10-14,13.185,13.225,13.022,13.192,63158,0
2013-10-15,13.148,13.235,13.043,13.178,53127,0
2013-10-16,13.225,13.25,13.135,13.219,48772,0
2013-10-17,13.25,13.446,13.219,13.405,119541,0
2013-10-18,13.492,13.498,13.359,13.498,85823,0
2013-10-21,13.484,13.498,13.359,13.438,63445,0
2013-10-22,13.475,13.507,13.377,13.424,69902,0
2013-10-23,13.359,13.498,13.359,13.457,64428,0
2013-10-24,13.498,13.537,13.464,13.537,73554,0
2013-10-25,13.592,13.592,13.457,13.523,56567,0
2013-10-28,13.513,13.592,13.452,13.578,56567,0
2013-10-29,13.592,13.592,13.416,13.575,82118,0
2013-10-30,13.583,13.583,13.35,13.407,80431,0
2013-10-31,13.575,13.575,13.307,13.464,120220,0
2013-11-01,13.457,13.492,13.195,13.302,89696,0
2013-11-04,13.359,13.364,13.18,13.215,67237,0
2013-11-05,13.252,13.537,13.182,13.472,101871,0
2013-11-06,13.583,13.592,13.438,13.551,69238,0
2013-11-07,13.578,13.578,13.337,13.407,49078,0
2013-11-08,13.457,13.457,13.185,13.416,61059,0
2013-11-11,13.371,13.452,13.259,13.322,42107,0
2013-11-12,13.254,13.541,13.254,13.435,65746,0
2013-11-13,13.389,13.684,13.325,13.657,79551,0
2013-11-14,13.628,13.691,13.628,13.678,28023,0
2013-11-15,13.648,13.684,13.529,13.595,35696,0
2013-11-18,13.643,13.671,13.52,13.541,43780,0
2013-11-19,13.581,13.657,13.381,13.448,70414,0
2013-11-20,12.658,12.869,12.588,12.613,1665229,0
2013-11-21,12.697,12.875,12.658,12.875,225457,0
2013-11-22,12.845,13.054,12.83,12.937,204686,0
2013-11-25,12.921,13.04,12.916,12.995,108613,0
2013-11-26,12.988,13.018,12.905,13.011,105268,0
2013-11-27,13.054,13.094,13.002,13.054,118932,0
2013-11-29,13.089,13.089,12.905,12.905,82585,0
2013-12-02,12.869,12.896,12.629,12.709,132315,0
2013-12-03,12.667,12.862,12.588,12.683,168434,0
2013-12-04,12.667,12.766,12.55,12.722,74332,0
2013-12-05,12.689,12.734,12.478,12.588,171272,0
2013-12-06,12.73,12.883,12.637,12.758,133711,0
2013-12-09,12.743,12.883,12.658,12.83,103174,0
2013-12-10,12.785,12.845,12.629,12.703,100389,0
2013-12-11,12.743,12.808,12.429,12.543,209144,0
2013-12-12,12.506,12.625,12.474,12.533,75722,0
2013-12-13,12.526,12.617,12.462,12.497,77937,0
2013-12-16,12.526,12.822,12.506,12.772,164321,0
2013-12-17,12.72,12.792,12.656,12.748,72857,0
2013-12-18,12.706,12.822,12.57,12.789,161827,0
2013-12-19,12.789,12.789,12.497,12.656,145494,0
2013-12-20,12.72,12.976,12.656,12.973,483863,0
2013-12-23,13.002,13.077,12.86,12.945,80289,0
2013-12-24,12.908,12.996,12.908,12.936,37256,0
2013-12-26,12.98,13.168,12.967,13.046,109225,0
2013-12-27,13.054,13.077,12.945,13.054,94685,0
2013-12-30,12.987,13.04,12.881,12.904,110612,0
2013-12-31,12.881,13.076,12.881,12.98,151990,0
2014-01-02,12.995,13.025,12.874,12.96,145910,0
2014-01-03,12.96,13.146,12.96,13.104,146907,0
2014-01-06,13.118,13.256,13.01,13.11,115595,0
2014-01-07,13.127,13.275,13.041,13.219,115479,0
2014-01-08,13.199,13.256,13.077,13.168,84443,0
2014-01-09,13.25,13.25,13.16,13.219,63405,0
2014-01-10,13.256,13.321,13.19,13.291,84863,0
2014-01-13,13.321,13.327,13.199,13.299,89847,0
2014-01-14,13.241,13.349,13.199,13.271,146326,0
2014-01-15,13.256,13.327,13.19,13.299,87852,0
2014-01-16,13.327,13.43,13.234,13.407,121820,0
2014-01-17,13.352,13.488,13.295,13.404,103125,0
2014-01-21,13.512,13.512,13.411,13.475,106010,0
2014-01-22,13.447,13.574,13.447,13.536,79342,0
2014-01-23,13.521,13.574,13.46,13.541,81704,0
2014-01-24,13.47,13.549,13.317,13.396,76207,0
2014-01-27,13.46,13.557,13.286,13.332,90802,0
2014-01-28,13.332,13.481,13.277,13.481,98526,0
2014-01-29,13.36,13.447,13.227,13.227,72876,0
2014-01-30,13.295,13.529,13.162,13.521,153177,0
2014-01-31,13.48,13.578,13.379,13.567,90757,0
2014-02-03,13.578,13.578,13.14,13.156,108374,0
2014-02-04,13.277,13.277,13.105,13.162,101699,0
2014-02-05,13.277,13.277,12.604,12.655,314905,0
2014-02-06,12.615,12.79,12.615,12.685,77621,0
2014-02-07,12.747,12.797,12.623,12.726,124177,0
2014-02-10,12.726,12.73,12.655,12.719,164024,0
2014-02-11,12.711,12.726,12.646,12.726,149782,0
2014-02-12,12.726,12.814,12.671,12.788,108417,0
2014-02-13,12.772,12.936,12.747,12.835,128047,0
2014-02-14,12.839,12.934,12.767,12.847,100786,0
2014-02-18,12.863,13.038,12.863,12.993,129741,0
2014-02-19,12.971,13.06,12.971,12.993,88494,0
2014-02-20,12.809,12.958,12.767,12.872,167870,0
2014-02-21,12.855,12.958,12.786,12.786,139984,0
2014-02-24,12.816,12.884,12.795,12.825,136939,0
2014-02-25,12.801,12.809,12.54,12.626,166626,0
2014-02-26,12.689,12.809,12.635,12.736,96445,0
2014-02-27,12.736,12.786,12.605,12.786,118231,0
2014-02-28,12.802,12.871,12.649,12.743,133159,0
2014-03-03,12.708,12.809,12.617,12.776,97525,0
2014-03-04,12.926,13.002,12.729,12.899,186284,0
2014-03-05,12.907,12.978,12.831,12.918,81724,0
2014-03-06,12.9,12.942,12.864,12.877,110185,0
2014-03-07,12.864,12.965,12.776,12.918,116509,0
2014-03-10,12.864,12.95,12.816,12.942,73138,0
2014-03-11,12.95,12.97,12.893,12.9,55681,0
2014-03-12,12.926,12.965,12.847,12.95,168606,0
2014-03-13,13.005,13.014,12.895,12.969,59566,0
2014-03-14,12.983,13.035,12.91,12.969,49513,0
2014-03-17,12.983,13.014,12.847,12.937,177652,0
2014-03-18,12.908,12.975,12.796,12.904,163935,0
2014-03-19,12.921,12.954,12.704,12.753,103504,0
2014-03-20,12.787,12.851,12.717,12.804,90844,0
2014-03-21,12.796,12.969,12.739,12.93,165506,0
2014-03-24,12.954,12.954,12.724,12.874,92467,0
2014-03-25,12.904,12.969,12.828,12.895,72604,0
2014-03-26,12.908,12.946,12.689,12.698,78357,0
2014-03-27,12.689,12.752,12.599,12.651,49191,0
2014-03-28,12.709,12.804,12.667,12.724,75894,0
2014-03-31,12.724,12.867,12.667,12.79,127008,0
2014-04-01,12.804,12.99,12.753,12.975,70318,0
2014-04-02,12.904,13.08,12.904,13.056,70082,0
2014-04-03,13.035,13.041,12.904,12.975,49963,0
2014-04-04,12.983,13.041,12.861,12.916,61706,0
2014-04-07,12.921,12.983,12.82,12.842,61641,0
2014-04-08,12.813,13.05,12.813,12.93,68533,0
2014-04-09,12.946,13.035,12.835,12.93,72646,0
2014-04-10,12.969,13.04,12.779,12.804,81173,0
2014-04-11,12.762,12.804,12.724,12.762,103295,0
2014-04-14,12.887,12.921,12.789,12.804,60946,0
2014-04-15,12.904,12.961,12.745,12.937,95631,0
2014-04-16,12.994,13.008,12.892,12.979,47860,0
2014-04-17,12.87,12.979,12.87,12.942,57950,0
2014-04-21,12.965,13.142,12.958,13.142,102481,0
2014-04-22,13.15,13.186,13.002,13.142,96408,0
2014-04-23,13.15,13.196,13.01,13.047,81693,0
2014-04-24,13.097,13.186,12.986,13.017,66624,0
2014-04-25,13.113,13.113,12.892,12.942,65338,0
2014-04-28,13.002,13.164,12.926,13.113,86926,0
2014-04-29,13.15,13.15,13.01,13.055,72085,0
2014-04-30,13.09,13.164,13.01,13.106,81177,0
2014-05-01,13.15,13.15,12.971,13.13,104061,0
2014-05-02,13.13,13.15,13.047,13.106,69334,0
2014-05-05,13.13,13.142,13.025,13.09,70861,0
2014-05-06,13.09,13.158,13.032,13.04,92030,0
2014-05-07,13.032,13.142,13.017,13.136,80423,0
2014-05-08,13.15,13.173,13.055,13.055,76536,0
2014-05-09,13.055,13.173,13.01,13.158,72242,0
2014-05-12,13.173,13.299,13.158,13.248,114948,0
2014-05-13,13.322,13.322,13.173,13.224,134511,0
2014-05-14,13.255,13.255,13.01,13.055,93583,0
2014-05-15,13.04,13.173,12.892,13.01,181405,0
2014-05-16,13.02,13.109,12.961,13.081,78354,0
2014-05-19,13.118,13.203,13.02,13.103,79523,0
2014-05-20,13.042,13.118,12.946,13.02,138301,0
2014-05-21,13.029,13.029,12.908,12.969,74296,0
2014-05-22,13.036,13.154,12.908,13.051,94271,0
2014-05-23,13.087,13.215,13.051,13.215,86009,0
2014-05-27,13.273,13.434,13.246,13.434,191336,0
2014-05-28,13.434,13.441,13.32,13.386,71763,0
2014-05-29,13.394,13.46,13.29,13.358,40404,0
2014-05-30,13.41,13.46,13.343,13.447,75778,0
2014-06-02,13.447,13.447,13.094,13.118,185706,0
2014-06-03,12.638,12.817,12.601,12.728,1798470,0
2014-06-04,12.758,12.857,12.713,12.84,307126,0
2014-06-05,12.886,13.02,12.794,13.014,262108,0
2014-06-06,13.057,13.057,12.953,12.999,176422,0
2014-06-09,12.969,13.02,12.946,12.983,208901,0
2014-06-10,13.036,13.087,12.946,13.014,231723,0
2014-06-11,13.042,13.074,12.983,13.014,116628,0
2014-06-12,12.983,13.074,12.894,13.067,146492,0
2014-06-13,13.087,13.087,12.99,12.999,124221,0
2014-06-16,13.051,13.081,12.961,12.961,137097,0
2014-06-17,13.002,13.085,12.965,13.04,137027,0
2014-06-18,13.025,13.063,12.965,13.018,106389,0
2014-06-19,13.055,13.132,13.028,13.125,109699,0
2014-06-20,13.125,13.213,13.048,13.213,246672,0
2014-06-23,13.19,13.19,13.132,13.167,75150,0
2014-06-24,13.183,13.259,13.125,13.167,123608,0
2014-06-25,13.152,13.22,13.115,13.2,111404,0
2014-06-26,13.183,13.268,13.132,13.268,89062,0
2014-06-27,13.244,13.377,13.2,13.377,192737,0
2014-06-30,13.377,13.506,13.268,13.47,181232,0
2014-07-01,13.441,13.562,13.371,13.455,134430,0
2014-07-02,13.497,13.58,13.441,13.575,171808,0
2014-07-03,13.571,13.571,13.396,13.524,70493,0
2014-07-07,13.54,13.54,13.393,13.49,154123,0
2014-07-08,13.545,13.545,13.377,13.475,93623,0
2014-07-09,13.54,13.562,13.426,13.524,67228,0
2014-07-10,13.447,13.475,13.304,13.342,211507,0
2014-07-11,13.357,13.41,13.279,13.362,102969,0
2014-07-14,13.46,13.531,13.393,13.506,94335,0
2014-07-15,13.46,13.514,13.295,13.342,146972,0
2014-07-16,13.419,13.447,13.312,13.393,101262,0
2014-07-17,13.385,13.434,13.311,13.357,131963,0
2014-07-18,13.326,13.427,13.319,13.409,93854,0
2014-07-21,13.419,13.469,13.362,13.419,71565,0
2014-07-22,13.419,13.497,13.387,13.419,131502,0
2014-07-23,13.465,13.495,13.443,13.473,53932,0
2014-07-24,13.52,13.536,13.322,13.36,120794,0
2014-07-25,13.36,13.465,13.282,13.338,123765,0
2014-07-28,13.36,13.438,13.306,13.374,92581,0
2014-07-29,13.414,13.486,13.282,13.306,95332,0
2014-07-30,13.374,13.374,13.206,13.299,153821,0
2014-07-31,13.322,13.374,13.203,13.246,323663,0
2014-08-01,13.282,13.291,13.117,13.178,125206,0
2014-08-04,13.238,13.374,13.117,13.345,84347,0
2014-08-05,13.345,13.406,13.203,13.271,92819,0
2014-08-06,13.238,13.43,13.225,13.414,120848,0
2014-08-07,13.443,13.457,13.282,13.351,100608,0
2014-08-08,13.338,13.479,13.291,13.452,79527,0
2014-08-11,13.529,13.643,13.452,13.586,93575,0
2014-08-12,13.586,13.586,13.473,13.558,81809,0
2014-08-13,13.586,13.753,13.558,13.747,129456,0
2014-08-14,13.779,13.974,13.695,13.884,192252,0
2014-08-15,13.974,13.974,13.769,13.861,115621,0
2014-08-18,14.018,14.018,13.92,13.971,106626,0
2014-08-19,14.034,14.042,13.927,13.988,90431,0
2014-08-20,13.988,13.993,13.861,13.941,75312,0
2014-08-21,13.947,13.997,13.87,13.903,49642,0
2014-08-22,13.947,13.971,13.813,13.839,102957,0
2014-08-25,13.91,13.91,13.734,13.797,92844,0
2014-08-26,13.806,13.879,13.758,13.825,66889,0
2014-08-27,13.813,13.898,13.773,13.825,60287,0
2014-08-28,13.773,13.87,13.773,13.79,49687,0
2014-08-29,13.856,13.979,13.797,13.971,92586,0
2014-09-02,13.993,14.049,13.886,13.979,71769,0
2014-09-03,14.049,14.049,13.879,13.955,56742,0
2014-09-04,14.034,14.034,13.898,13.92,77265,0
2014-09-05,13.87,14.002,13.87,13.988,55298,0
2014-09-08,14.034,14.062,13.947,14.002,80996,0
2014-09-09,14.018,14.018,13.92,13.971,49613,0
2014-09-10,13.979,13.979,13.825,13.92,94025,0
2014-09-11,13.927,13.979,13.856,13.927,67859,0
2014-09-12,13.903,14.062,13.681,13.71,139262,0
2014-09-15,13.765,13.765,13.519,13.53,136851,0
2014-09-16,13.569,13.637,13.474,13.569,166550,0
2014-09-17,13.625,13.701,13.534,13.572,108808,0
2014-09-18,13.616,13.664,13.47,13.499,85642,0
2014-09-19,13.517,13.526,13.34,13.384,235096,0
2014-09-22,13.333,13.409,13.302,13.309,82662,0
2014-09-23,13.309,13.309,13.091,13.146,126697,0
2014-09-24,13.161,13.231,13.063,13.132,125934,0
2014-09-25,13.154,13.21,13.07,13.126,109182,0
2014-09-26,13.126,13.21,13.079,13.194,185594,0
2014-09-29,13.126,13.284,13.086,13.161,118741,0
2014-09-30,13.265,13.34,13.04,13.079,202576,0
2014-10-01,13.107,13.107,12.938,13.016,169906,0
2014-10-02,13.116,13.116,12.955,13.04,76050,0
2014-10-03,13.146,13.152,12.986,13.107,113636,0
2014-10-06,13.161,13.161,13.024,13.091,109791,0
2014-10-07,13.032,13.091,12.955,12.977,104441,0
2014-10-08,13.031,13.154,12.963,13.111,216294,0
2014-10-09,13.126,13.265,13.079,13.1,170902,0
2014-10-10,13.048,13.216,13.019,13.055,178930,0
2014-10-13,13.107,13.161,12.986,13.079,349162,0
2014-10-14,13.086,13.161,13.063,13.1,228182,0
2014-10-15,13.086,13.086,12.63,13.048,344922,0
2014-10-16,12.908,13.154,12.908,13.1,297867,0
2014-10-17,13.178,13.231,13.016,13.107,170106,0
2014-10-20,13.135,13.274,13.105,13.274,272962,0
2014-10-21,13.322,13.338,13.211,13.274,175768,0
2014-10-22,13.261,13.322,13.22,13.27,290585,0
2014-10-23,13.338,13.391,13.261,13.391,260117,0
2014-10-24,13.446,13.446,13.322,13.424,141043,0
2014-10-27,13.498,13.702,13.424,13.702,288942,0
2014-10-28,13.781,13.936,13.656,13.928,173710,0
2014-10-29,13.965,13.965,13.771,13.832,121233,0
2014-10-30,13.724,14.017,13.708,13.956,171504,0
2014-10-31,14.111,14.111,13.936,14.036,206069,0
2014-11-03,14.097,14.111,14.005,14.088,181389,0
2014-11-04,14.088,14.152,13.956,14.097,148140,0
2014-11-05,14.12,14.152,14.041,14.066,103945,0
2014-11-06,14.111,14.111,13.93,14.014,126864,0
2014-11-07,14.028,14.028,13.911,13.965,129810,0
2014-11-10,14.014,14.097,13.965,14.088,139738,0
2014-11-11,14.143,14.143,13.956,14.036,121579,0
2014-11-12,13.965,14.036,13.895,14,124428,0
2014-11-13,14.055,14.109,14.024,14.055,99508,0
2014-11-14,14.055,14.055,13.727,13.751,197879,0
2014-11-17,13.702,13.86,13.68,13.799,79947,0
2014-11-18,13.808,13.873,13.751,13.82,88761,0
2014-11-19,13.791,13.808,13.618,13.627,91044,0
2014-11-20,13.565,13.696,13.565,13.672,77232,0
2014-11-21,13.791,13.791,13.666,13.68,96308,0
2014-11-24,13.743,13.743,13.666,13.709,71857,0
2014-11-25,13.783,13.783,13.672,13.709,47641,0
2014-11-26,13.774,13.783,13.702,13.783,115804,0
2014-11-28,13.791,13.901,13.727,13.808,102237,0
2014-12-01,13.735,13.827,13.717,13.717,105241,0
2014-12-02,13.717,13.901,13.702,13.883,108984,0
2014-12-03,13.96,13.96,13.82,13.883,97372,0
2014-12-04,13.842,13.901,13.735,13.827,66534,0
2014-12-05,13.799,13.883,13.774,13.842,82604,0
2014-12-08,13.86,13.924,13.743,13.759,93018,0
2014-12-09,13.717,13.901,13.717,13.893,111037,0
2014-12-10,13.901,13.937,13.816,13.893,141111,0
2014-12-11,13.867,13.96,13.867,13.915,113162,0
2014-12-12,13.82,13.976,13.751,13.799,65186,0
2014-12-15,13.82,13.855,13.565,13.565,129516,0
2014-12-16,13.517,13.658,13.483,13.483,155219,0
2014-12-17,13.503,13.604,13.476,13.575,182351,0
2014-12-18,13.694,13.694,13.538,13.632,147609,0
2014-12-19,13.604,13.663,13.57,13.575,343847,0
2014-12-22,13.57,13.707,13.57,13.647,140021,0
2014-12-23,13.707,13.724,13.53,13.677,116310,0
2014-12-24,13.684,13.71,13.614,13.67,34844,0
2014-12-26,13.707,13.707,13.64,13.694,93879,0
2014-12-29,13.647,13.737,13.647,13.733,137694,0
2014-12-30,13.67,13.764,13.647,13.694,113378,0
2014-12-31,13.764,13.764,13.486,13.503,195107,0
2015-01-02,13.596,13.647,13.503,13.596,147693,0
2015-01-05,13.53,13.677,13.513,13.64,136076,0
2015-01-06,13.655,13.684,13.513,13.59,103054,0
2015-01-07,13.614,13.724,13.575,13.663,138824,0
2015-01-08,13.684,13.707,13.632,13.677,105853,0
2015-01-09,13.694,13.714,13.57,13.647,71267,0
2015-01-12,13.623,13.684,13.605,13.64,105309,0
2015-01-13,13.67,13.707,13.614,13.668,98814,0
2015-01-14,13.663,13.694,13.575,13.677,112279,0
2015-01-15,13.64,13.707,13.623,13.707,210828,0
2015-01-16,13.663,13.813,13.647,13.813,265150,0
2015-01-20,13.813,13.906,13.772,13.849,219194,0
2015-01-21,13.853,13.91,13.823,13.853,151913,0
2015-01-22,13.941,14.038,13.861,14.038,277318,0
2015-01-23,13.991,14.1,13.986,14.029,127336,0
2015-01-26,14.021,14.082,13.941,14.059,165059,0
2015-01-27,13.941,14.123,13.92,14.091,157284,0
2015-01-28,14.14,14.189,14.006,14.038,115061,0
2015-01-29,14.091,14.132,13.941,14.1,203275,0
2015-01-30,14.021,14.068,13.776,13.784,154435,0
2015-02-02,13.823,13.823,13.505,13.793,133006,0
2015-02-03,13.793,13.902,13.766,13.897,158890,0
2015-02-04,13.877,14.014,13.799,13.99,97683,0
2015-02-05,14.021,14.18,13.99,14.156,113387,0
2015-02-06,14.156,14.156,13.861,13.861,146644,0
2015-02-09,13.877,13.981,13.776,13.776,145269,0
2015-02-10,13.845,13.845,13.607,13.752,152171,0
2015-02-11,13.752,13.861,13.626,13.649,89958,0
2015-02-12,13.718,13.927,13.68,13.845,69084,0
2015-02-13,13.872,13.938,13.77,13.872,83366,0
2015-02-17,13.892,13.992,13.738,13.797,117303,0
2015-02-18,13.819,13.925,13.713,13.882,116659,0
2015-02-19,13.892,14.08,13.763,14.066,202815,0
2015-02-20,14.058,14.202,14.02,14.043,143847,0
2015-02-23,14.121,14.196,14.002,14.162,107299,0
2015-02-24,14.155,14.162,14.002,14.155,104742,0
2015-02-25,14.196,14.363,14.131,14.322,192071,0
2015-02-26,14.332,14.399,14.216,14.369,138133,0
2015-02-27,14.399,14.624,14.363,14.497,345737,0
2015-03-02,14.519,14.639,14.376,14.51,214952,0
2015-03-03,14.594,14.594,14.363,14.491,114178,0
2015-03-04,14.497,14.577,14.28,14.423,153663,0
2015-03-05,14.417,14.553,14.399,14.519,83725,0
2015-03-06,14.466,14.497,14.289,14.341,128346,0
2015-03-09,14.458,14.553,14.376,14.458,149402,0
2015-03-10,14.483,14.483,14.289,14.423,90991,0
2015-03-11,14.466,14.466,14.314,14.376,82472,0
2015-03-12,14.417,14.536,14.322,14.381,164442,0
2015-03-13,14.417,14.483,14.332,14.466,108290,0
2015-03-16,14.483,14.745,14.483,14.624,127214,0
2015-03-17,14.561,14.722,14.483,14.697,134989,0
2015-03-18,14.701,14.974,14.669,14.956,159345,0
2015-03-19,14.87,15.008,14.837,14.879,88259,0
2015-03-20,14.968,15.136,14.886,15.077,196398,0
2015-03-23,15.06,15.136,14.99,15.008,154614,0
2015-03-24,15.016,15.128,14.999,15.008,98222,0
2015-03-25,15.077,15.11,14.669,14.701,116892,0
2015-03-26,14.701,14.879,14.659,14.772,72451,0
2015-03-27,14.772,14.845,14.659,14.83,112781,0
2015-03-30,14.863,14.956,14.763,14.949,110915,0
2015-03-31,14.99,15.016,14.813,14.949,108603,0
2015-04-01,14.902,14.949,14.755,14.924,93115,0
2015-04-02,14.822,15.03,14.813,14.981,100837,0
2015-04-06,14.916,15.094,14.916,15.068,141417,0
2015-04-07,15.068,15.068,14.902,14.902,87494,0
2015-04-08,14.886,14.956,14.813,14.879,109548,0
2015-04-09,14.879,14.932,14.581,14.693,113125,0
2015-04-10,14.755,14.886,14.755,14.863,108180,0
2015-04-13,14.71,14.902,14.71,14.845,82908,0
2015-04-14,14.902,14.902,14.755,14.83,79174,0
2015-04-15,14.83,14.902,14.778,14.83,99956,0
2015-04-16,14.886,14.886,14.778,14.863,114482,0
2015-04-17,14.837,14.902,14.795,14.863,100086,0
2015-04-20,14.902,14.964,14.837,14.964,145858,0
2015-04-21,14.99,15.053,14.94,15.016,125648,0
2015-04-22,15.057,15.133,15.004,15.064,146778,0
2015-04-23,14.952,15.114,14.952,15.05,81732,0
2015-04-24,15.042,15.099,15.026,15.064,70845,0
2015-04-27,15.083,15.114,14.961,15.026,108074,0
2015-04-28,15.05,15.057,14.961,15.057,103932,0
2015-04-29,15.02,15.02,14.798,14.798,97063,0
2015-04-30,14.816,14.857,14.333,14.401,208605,0
2015-05-01,14.445,14.556,14.419,14.478,85569,0
2015-05-04,14.478,14.598,14.363,14.426,97684,0
2015-05-05,14.653,14.653,14.333,14.452,123410,0
2015-05-06,14.524,14.526,14.371,14.452,128369,0
2015-05-07,14.376,14.506,14.376,14.506,138409,0
2015-05-08,14.678,14.694,14.556,14.607,96324,0
2015-05-11,14.54,14.694,14.486,14.514,96822,0
2015-05-12,14.478,14.556,14.333,14.514,124454,0
2015-05-13,14.59,14.59,14.215,14.256,129217,0
2015-05-14,14.298,14.469,14.29,14.419,155682,0
2015-05-15,14.483,14.505,14.379,14.474,119024,0
2015-05-18,14.51,14.51,14.415,14.505,112102,0
2015-05-19,14.51,14.561,14.431,14.497,141851,0
2015-05-20,14.491,14.529,14.353,14.36,138257,0
2015-05-21,14.483,14.51,14.367,14.396,89265,0
2015-05-22,14.415,14.44,14.252,14.318,111981,0
2015-05-26,14.327,14.336,14.18,14.245,124929,0
2015-05-27,14.252,14.318,14.236,14.3,117015,0
2015-05-28,14.31,14.36,14.252,14.259,65408,0
2015-05-29,14.3,14.379,14.112,14.112,152254,0
2015-06-01,14.227,14.259,14.139,14.236,111589,0
2015-06-02,14.218,14.252,14.172,14.172,86421,0
2015-06-03,14.172,14.252,14.106,14.197,109528,0
2015-06-04,14.139,14.189,14.088,14.106,98844,0
2015-06-05,14.088,14.106,13.949,14.073,114925,0
2015-06-08,14.073,14.112,13.983,13.983,83984,0
2015-06-09,13.967,13.991,13.861,13.886,89392,0
2015-06-10,13.949,13.967,13.886,13.949,93358,0
2015-06-11,14.008,14.065,13.949,14.034,92538,0
2015-06-12,14.034,14.097,13.967,14.025,87178,0
2015-06-15,14.034,14.049,13.852,13.958,87668,0
2015-06-16,14.018,14.034,13.732,13.991,89757,0
2015-06-17,14.078,14.084,13.946,14.061,72647,0
2015-06-18,14.046,14.195,14.046,14.179,103003,0
2015-06-19,14.201,14.201,13.994,14.054,170892,0
2015-06-22,14.102,14.143,13.962,14.004,86178,0
2015-06-23,13.939,13.979,13.838,13.906,125965,0
2015-06-24,13.87,13.946,13.707,13.749,111044,0
2015-06-25,13.766,13.823,13.6,13.637,71551,0
2015-06-26,13.669,13.693,13.538,13.675,365682,0
2015-06-29,13.683,13.759,13.544,13.552,157488,0
2015-06-30,13.693,13.693,13.544,13.585,175097,0
2015-07-01,13.675,13.683,13.594,13.669,85079,0
2015-07-02,13.725,13.809,13.594,13.6,70455,0
2015-07-06,13.538,13.733,13.538,13.715,111289,0
2015-07-07,13.733,13.823,13.651,13.802,101661,0
2015-07-08,13.741,13.855,13.693,13.774,80573,0
2015-07-09,13.915,13.924,13.701,13.707,76792,0
2015-07-10,13.783,13.87,13.707,13.847,123844,0
2015-07-13,13.863,13.962,13.733,13.749,92273,0
2015-07-14,13.725,13.831,13.725,13.749,62136,0
2015-07-15,13.749,13.749,13.66,13.725,64697,0
2015-07-16,13.831,13.88,13.759,13.816,97635,0
2015-07-17,13.809,13.979,13.783,13.802,103733,0
2015-07-20,13.838,14.054,13.783,13.838,110802,0
2015-07-21,13.831,13.962,13.783,13.816,66066,0
2015-07-22,13.851,13.991,13.687,13.737,79610,0
2015-07-23,13.696,13.729,13.258,13.299,173015,0
2015-07-24,13.306,13.34,13.167,13.183,170593,0
2015-07-27,13.107,13.149,12.076,13.002,258554,0
2015-07-28,13.183,13.183,12.944,13.077,98121,0
2015-07-29,13.14,13.223,12.935,13.175,76224,0
2015-07-30,13.117,13.209,13.026,13.09,67147,0
2015-07-31,13.117,13.299,13.069,13.241,87475,0
2015-08-03,13.306,13.314,13.099,13.25,89319,0
2015-08-04,13.696,13.737,13.149,13.232,79247,0
2015-08-05,13.258,13.299,12.944,13.043,105257,0
2015-08-06,13.018,13.077,12.699,13.009,143805,0
2015-08-07,12.992,13.117,12.681,13.043,90500,0
2015-08-10,13.133,13.216,12.968,13.209,114578,0
2015-08-11,13.127,13.201,13.06,13.167,78063,0
2015-08-12,13.127,13.175,12.91,13.117,101030,0
2015-08-13,13.14,13.223,12.975,13.133,68965,0
2015-08-14,13.159,13.191,13.002,13.175,128611,0
2015-08-17,13.175,13.25,13.035,13.183,113731,0
2015-08-18,13.162,13.204,13.093,13.154,69626,0
2015-08-19,13.121,13.154,12.97,13.064,86430,0
2015-08-20,13.038,13.13,12.978,12.995,54859,0
2015-08-21,12.829,13.064,12.681,12.864,150174,0
2015-08-24,12.323,12.662,9.996,12.079,328110,0
2015-08-25,12.372,12.372,11.621,11.663,231078,0
2015-08-26,11.912,12.072,11.688,11.863,178141,0
2015-08-27,11.97,12.268,11.738,12.096,154370,0
2015-08-28,12.154,12.314,11.922,12.197,117640,0
2015-08-31,12.189,12.348,11.83,11.995,145126,0
2015-09-01,11.839,12.062,11.721,11.863,124244,0
2015-09-02,11.962,11.989,11.754,11.894,130005,0
2015-09-03,11.894,11.962,11.712,11.747,91832,0
2015-09-04,11.663,11.721,11.507,11.543,114039,0
2015-09-08,11.663,11.747,11.63,11.663,110799,0
2015-09-09,11.73,11.738,11.453,11.463,115718,0
2015-09-10,11.481,11.606,11.426,11.53,100933,0
2015-09-11,11.523,11.606,11.498,11.596,117758,0
2015-09-14,11.645,11.797,11.523,11.579,69865,0
2015-09-15,11.606,11.645,11.523,11.639,109716,0
2015-09-16,11.587,11.738,11.523,11.721,129762,0
2015-09-17,11.751,11.909,11.582,11.801,154786,0
2015-09-18,11.751,11.884,11.716,11.801,177033,0
2015-09-21,11.892,11.978,11.876,11.935,196544,0
2015-09-22,11.836,11.969,11.709,11.767,126114,0
2015-09-23,11.767,11.87,11.634,11.836,63555,0
2015-09-24,11.784,12.086,11.726,12.029,88965,0
2015-09-25,12.079,12.079,11.6,11.642,122068,0
2015-09-28,11.692,11.801,11.6,11.674,168239,0
2015-09-29,11.709,12.029,11.683,11.892,144554,0
2015-09-30,11.987,12.102,11.759,11.861,194761,0
2015-10-01,11.892,11.935,11.709,11.845,105411,0
2015-10-02,11.774,11.845,11.6,11.816,155499,0
2015-10-05,11.876,12.001,11.876,11.987,184905,0
2015-10-06,11.927,12.038,11.87,11.96,118617,0
2015-10-07,11.944,12.086,11.919,12.086,117669,0
2015-10-08,12.086,12.213,12.061,12.164,229144,0
2015-10-09,12.189,12.305,12.127,12.262,97559,0
2015-10-12,12.315,12.777,12.269,12.759,234012,0
2015-10-13,12.733,12.777,12.372,12.507,137536,0
2015-10-14,12.441,12.614,12.441,12.49,116714,0
2015-10-15,12.622,12.894,12.481,12.894,199519,0
2015-10-16,12.861,12.961,12.759,12.87,151811,0
2015-10-19,12.91,13.019,12.851,12.935,107481,0
2015-10-20,12.969,13.172,12.953,13.111,122423,0
2015-10-21,13.18,13.634,13.13,13.541,242828,0
2015-10-22,13.647,13.884,13.554,13.884,203402,0
2015-10-23,13.976,14.046,13.766,13.848,200214,0
2015-10-26,13.809,14.046,13.783,13.968,199740,0
2015-10-27,13.919,14.038,13.824,13.865,213910,0
2015-10-28,13.783,14.054,13.08,13.475,325940,0
2015-10-29,13.521,13.656,13.341,13.647,201871,0
2015-10-30,13.713,13.713,13.443,13.564,163028,0
2015-11-02,13.612,13.689,13.469,13.665,201319,0
2015-11-03,13.665,13.672,13.493,13.63,142016,0
2015-11-04,13.722,13.792,13.647,13.739,152822,0
2015-11-05,13.792,13.809,13.68,13.783,128676,0
2015-11-06,13.757,13.757,13.341,13.493,208714,0
2015-11-09,13.493,13.553,13.011,13.064,156742,0
2015-11-10,13.064,13.291,13.046,13.282,149806,0
2015-11-11,13.315,13.375,13.222,13.341,95030,0
2015-11-12,13.24,13.333,13.011,13.055,99516,0
2015-11-13,13.059,13.185,12.709,12.787,238872,0
2015-11-16,12.81,12.886,12.486,12.612,238637,0
2015-11-17,12.606,12.606,12.289,12.334,297303,0
2015-11-18,12.27,12.476,12.245,12.373,165101,0
2015-11-19,12.381,12.494,12.326,12.452,113113,0
2015-11-20,12.494,12.571,12.469,12.529,119669,0
2015-11-23,12.436,12.58,12.381,12.452,104564,0
2015-11-24,12.408,12.459,12.254,12.417,110703,0
2015-11-25,12.381,12.46,12.351,12.444,79740,0
2015-11-27,12.408,12.538,12.398,12.52,49529,0
2015-11-30,12.52,12.606,12.398,12.46,145900,0
2015-12-01,12.63,12.777,12.545,12.665,203565,0
2015-12-02,12.665,12.717,12.391,12.417,86623,0
2015-12-03,12.408,12.408,12.076,12.197,184050,0
2015-12-04,12.116,12.334,12.116,12.27,100233,0
2015-12-07,12.254,12.381,12.153,12.197,109834,0
2015-12-08,12.172,12.279,12.042,12.126,124719,0
2015-12-09,12.172,12.279,12.116,12.162,102458,0
2015-12-10,12.144,12.236,11.992,12.107,153273,0
2015-12-11,11.974,12.153,11.956,12.005,142503,0
2015-12-14,11.965,12.153,11.802,11.904,182733,0
2015-12-15,11.974,12.279,11.974,12.245,281375,0
2015-12-16,12.274,12.829,12.266,12.787,279619,0
2015-12-17,12.777,12.787,12.638,12.683,163314,0
2015-12-18,12.619,13.112,12.619,12.792,944016,0
2015-12-21,12.845,12.864,12.405,12.466,122921,0
2015-12-22,12.423,12.51,12.322,12.45,79885,0
2015-12-23,12.492,12.569,12.414,12.562,84849,0
2015-12-24,12.536,12.701,12.502,12.612,28842,0
2015-12-28,12.578,12.82,12.51,12.811,84894,0
2015-12-29,12.82,12.921,12.664,12.836,123226,0
2015-12-30,12.836,12.864,12.739,12.749,57343,0
2015-12-31,12.739,12.907,12.562,12.569,171044,0
2016-01-04,12.433,12.458,12.175,12.322,147335,0
2016-01-05,12.378,12.656,12.378,12.612,131547,0
2016-01-06,12.492,12.805,12.492,12.739,90641,0
2016-01-07,12.664,12.664,12.433,12.433,108997,0
2016-01-08,12.45,12.536,12.218,12.24,75090,0
2016-01-11,12.201,12.433,12.147,12.226,119058,0
2016-01-12,12.24,12.322,11.852,11.958,144778,0
2016-01-13,11.967,12.061,11.374,11.622,200396,0
2016-01-14,11.631,11.848,11.412,11.786,185907,0
2016-01-15,11.56,11.648,11.303,11.596,146488,0
2016-01-19,11.656,11.848,11.414,11.543,122570,0
2016-01-20,11.409,11.442,10.436,11.15,314213,0
2016-01-21,11.193,11.836,11.086,11.619,177213,0
2016-01-22,11.758,12.149,11.697,12.087,148563,0
2016-01-25,12.062,12.177,11.923,12.037,99705,0
2016-01-26,12.045,12.373,11.992,12.045,85469,0
2016-01-27,12.111,12.227,11.555,11.654,117835,0
2016-01-28,11.731,12.037,11.654,11.914,83912,0
2016-01-29,11.948,12.437,11.948,12.437,129386,0
2016-02-01,12.234,12.445,12.158,12.287,93477,0
2016-02-02,12.325,12.454,12.072,12.325,96515,0
2016-02-03,12.373,12.437,12.097,12.268,99975,0
2016-02-04,12.186,12.511,12.186,12.22,72961,0
2016-02-05,12.149,12.497,12.149,12.21,95922,0
2016-02-08,12.297,12.381,11.827,12.351,149954,0
2016-02-09,12.243,12.243,11.592,11.706,141264,0
2016-02-10,11.749,12.055,11.555,11.573,105760,0
2016-02-11,11.434,11.836,11.349,11.627,146728,0
2016-02-12,11.731,11.817,11.565,11.662,73512,0
2016-02-16,11.852,12.125,11.771,12.044,95922,0
2016-02-17,12.139,12.327,12.017,12.061,111742,0
2016-02-18,12.279,12.982,12.279,12.965,278704,0
2016-02-19,12.834,13.08,12.755,13.028,102844,0
2016-02-22,13.001,13.148,12.834,12.886,98610,0
2016-02-23,12.658,13.079,12.536,12.589,114101,0
2016-02-24,12.448,12.744,12.407,12.677,114282,0
2016-02-25,12.851,13.295,12.749,13.246,176087,0
2016-02-26,13.316,13.37,12.982,13.019,147282,0
2016-02-29,13.063,13.406,13,13.063,110302,0
2016-03-01,13.158,13.227,13.001,13.084,79883,0
2016-03-02,13.037,13.414,13.001,13.414,81635,0
2016-03-03,13.448,13.537,13.351,13.509,83693,0
2016-03-04,13.529,13.685,13.467,13.643,116131,0
2016-03-07,13.702,13.905,13.604,13.747,96792,0
2016-03-08,13.695,13.817,13.474,13.695,118623,0
2016-03-09,13.474,13.919,13.474,13.765,111183,0
2016-03-10,13.841,14.088,13.564,13.719,100821,0
2016-03-11,13.783,14.02,13.702,14.001,99620,0
2016-03-14,13.966,14.107,13.817,14.088,98125,0
2016-03-15,13.991,14.114,13.765,13.905,187871,0
2016-03-16,13.834,14.272,13.802,14.211,138918,0
2016-03-17,14.315,14.598,14.204,14.507,140935,0
2016-03-18,14.598,14.598,14.428,14.475,208152,0
2016-03-21,14.446,14.616,14.296,14.343,83484,0
2016-03-22,14.296,14.428,14.203,14.296,80986,0
2016-03-23,14.268,14.419,14.155,14.164,80916,0
2016-03-24,14.137,14.351,14.058,14.296,47020,0
2016-03-28,14.243,14.5,14.233,14.428,64700,0
2016-03-29,14.351,14.694,14.296,14.667,84313,0
2016-03-30,14.632,14.677,14.381,14.534,116255,0
2016-03-31,14.543,14.632,14.446,14.492,113436,0
2016-04-01,14.375,14.492,14.315,14.428,93505,0
2016-04-04,14.428,14.526,14.324,14.351,64156,0
2016-04-05,14.315,14.57,14.25,14.5,100472,0
2016-04-06,14.446,14.623,14.419,14.553,74442,0
2016-04-07,14.492,14.659,14.438,14.526,78755,0
2016-04-08,14.589,14.731,14.492,14.526,106208,0
2016-04-11,14.57,14.748,14.516,14.553,107228,0
2016-04-12,14.632,14.78,14.598,14.632,89216,0
2016-04-13,14.694,14.808,14.598,14.755,67998,0
2016-04-14,14.64,14.748,14.534,14.677,81107,0
2016-04-15,14.598,14.841,14.516,14.739,143781,0
2016-04-18,14.773,14.846,14.684,14.799,127063,0
2016-04-19,14.855,14.947,14.817,14.914,89347,0
2016-04-20,14.918,15.011,14.824,14.893,88229,0
2016-04-21,14.886,14.91,14.485,14.581,137650,0
2016-04-22,14.599,14.831,14.572,14.726,66615,0
2016-04-25,14.759,15.116,14.618,15.107,121156,0
2016-04-26,15.144,15.195,14.973,15.195,121372,0
2016-04-27,15.212,15.319,15.002,15.277,110039,0
2016-04-28,15.269,15.302,15.026,15.044,73012,0
2016-04-29,14.983,15.126,14.821,15.002,144118,0
2016-05-02,15.07,15.222,14.983,15.002,120921,0
2016-05-03,14.963,15.135,14.849,15.002,126916,0
2016-05-04,15.02,15.437,14.945,15.364,189382,0
2016-05-05,15.364,15.598,15.364,15.542,121739,0
2016-05-06,15.437,15.72,15.419,15.695,91793,0
2016-05-09,15.66,15.901,15.652,15.777,105144,0
2016-05-10,15.855,15.937,15.759,15.881,112506,0
2016-05-11,15.881,15.881,15.551,15.668,115469,0
2016-05-12,15.712,15.803,15.561,15.615,94407,0
2016-05-13,15.542,15.569,15.053,15.126,312578,0
2016-05-16,15.203,15.428,15.135,15.362,146244,0
2016-05-17,15.433,15.433,14.947,15.028,150194,0
2016-05-18,15.092,15.146,14.726,14.812,101822,0
2016-05-19,14.706,14.869,14.292,14.464,198693,0
2016-05-20,14.474,14.742,14.464,14.678,129639,0
2016-05-23,14.669,14.687,14.454,14.59,184905,0
2016-05-24,14.633,14.965,14.633,14.86,226523,0
2016-05-25,14.894,15.129,14.837,15.055,159957,0
2016-05-26,15.055,15.273,15.028,15.146,145339,0
2016-05-27,15.172,15.246,15.046,15.146,113198,0
2016-05-31,15.153,15.162,14.85,14.937,117422,0
2016-06-01,14.887,15.021,14.812,14.932,134804,0
2016-06-02,14.947,14.98,14.812,14.919,94191,0
2016-06-03,14.957,15.11,14.919,14.965,113811,0
2016-06-06,15.036,15.073,14.825,14.928,111715,0
2016-06-07,14.975,15.004,14.911,14.957,92004,0
2016-06-08,15.046,15.129,14.957,15.083,149692,0
2016-06-09,15.083,15.19,14.975,15.181,120337,0
2016-06-10,15.19,15.246,15.092,15.153,59959,0
2016-06-13,15.19,15.265,15.021,15.119,100479,0
2016-06-14,15.153,15.197,15.013,15.083,96395,0
2016-06-15,15.15,15.312,15.119,15.212,88228,0
2016-06-16,15.203,15.303,15.142,15.252,86162,0
2016-06-17,15.242,15.303,15.159,15.242,139004,0
2016-06-20,15.242,15.366,15.242,15.261,72034,0
2016-06-21,15.349,15.349,15.178,15.278,49825,0
2016-06-22,15.34,15.363,15.195,15.203,42974,0
2016-06-23,15.303,15.366,15.242,15.303,64273,0
2016-06-24,14.979,15.359,14.625,15.232,120652,0
2016-06-27,15.212,15.242,14.951,14.979,149124,0
2016-06-28,15.097,15.261,15.017,15.124,243520,0
2016-06-29,15.252,15.303,15.195,15.252,213730,0
2016-06-30,15.331,15.359,15.195,15.278,177976,0
2016-07-01,15.294,15.359,15.232,15.321,142288,0
2016-07-05,15.331,15.484,15.286,15.467,202677,0
2016-07-06,15.458,15.552,15.396,15.503,107656,0
2016-07-07,15.503,15.508,15.286,15.366,115264,0
2016-07-08,15.448,15.594,15.396,15.531,163444,0
2016-07-11,15.604,15.71,15.413,15.701,206985,0
2016-07-12,15.71,15.929,15.614,15.819,161212,0
2016-07-13,15.836,15.9,15.767,15.864,152474,0
2016-07-14,15.828,15.973,15.758,15.864,193889,0
2016-07-15,15.921,16.054,15.794,16.019,125862,0
2016-07-18,16.054,16.191,16.019,16.11,135254,0
2016-07-19,16.155,16.155,16.01,16.118,158027,0
2016-07-20,16.222,16.292,16.086,16.15,277970,0
2016-07-21,16.169,16.369,16.038,16.341,94455,0
2016-07-22,16.35,16.414,16.105,16.178,140442,0
2016-07-25,16.131,16.287,16.041,16.278,117093,0
2016-07-26,16.169,16.487,16.169,16.386,102367,0
2016-07-27,16.378,16.678,16.269,16.65,139588,0
2016-07-28,16.66,16.716,16.452,16.47,118991,0
2016-07-29,16.523,16.66,16.523,16.578,174387,0
2016-08-01,16.641,16.65,16.341,16.386,142063,0
2016-08-02,16.462,16.505,16.196,16.213,107570,0
2016-08-03,16.178,16.213,15.962,16.041,82420,0
2016-08-04,16.115,16.232,15.951,15.976,76179,0
2016-08-05,16.004,16.077,15.951,16.031,92445,0
2016-08-08,16.004,16.096,15.942,15.985,53793,0
2016-08-09,16.031,16.259,15.914,16.24,93824,0
2016-08-10,16.178,16.306,16.141,16.232,98100,0
2016-08-11,16.306,16.331,16.169,16.213,76609,0
2016-08-12,16.24,16.375,16.24,16.306,69466,0
2016-08-15,16.394,16.542,16.345,16.378,225754,0
2016-08-16,16.478,16.478,16.213,16.341,135798,0
2016-08-17,16.404,16.425,16.269,16.394,109829,0
2016-08-18,16.502,16.621,16.39,16.51,139182,0
2016-08-19,16.538,16.538,16.142,16.291,133521,0
2016-08-22,16.329,16.475,16.3,16.419,84625,0
2016-08-23,16.39,16.557,16.39,16.437,140265,0
2016-08-24,16.51,16.519,16.116,16.399,113478,0
2016-08-25,16.329,16.538,16.329,16.502,82965,0
2016-08-26,16.502,16.575,16.235,16.281,91637,0
2016-08-29,16.329,16.502,16.329,16.399,75819,0
2016-08-30,16.457,16.51,16.336,16.457,121501,0
2016-08-31,16.467,16.547,16.355,16.51,132189,0
2016-09-01,16.447,16.575,16.364,16.493,88076,0
2016-09-02,16.584,16.913,16.584,16.887,134031,0
2016-09-06,16.878,17.126,16.767,17.016,131659,0
2016-09-07,17.016,17.205,16.922,17.189,144192,0
2016-09-08,17.059,17.145,16.843,17.136,130084,0
2016-09-09,16.96,16.994,16.467,16.475,167131,0
2016-09-12,16.329,16.675,16.291,16.621,129354,0
2016-09-13,16.538,16.57,16.373,16.399,160093,0
2016-09-14,16.419,16.648,16.386,16.575,122984,0
2016-09-15,16.575,16.703,16.575,16.593,131851,0
2016-09-16,16.611,16.723,16.497,16.675,280294,0
2016-09-19,16.763,16.967,16.708,16.809,164068,0
2016-09-20,16.91,16.967,16.607,16.718,174240,0
2016-09-21,16.699,17.04,16.554,16.996,105455,0
2016-09-22,17.086,17.521,17.077,17.521,169738,0
2016-09-23,17.42,17.688,17.42,17.595,123571,0
2016-09-26,17.502,17.668,17.429,17.534,114414,0
2016-09-27,17.521,17.652,17.391,17.449,103778,0
2016-09-28,17.41,17.557,17.362,17.521,80478,0
2016-09-29,17.511,17.539,17.292,17.381,78194,0
2016-09-30,17.466,17.539,17.199,17.204,101538,0
2016-10-03,17.234,17.234,16.809,16.893,125098,0
2016-10-04,16.893,16.937,16.643,16.753,81198,0
2016-10-05,16.79,16.856,16.255,16.376,149625,0
2016-10-06,16.44,16.626,16.278,16.487,264556,0
2016-10-07,16.578,16.708,16.358,16.376,130807,0
2016-10-10,16.514,16.745,16.496,16.652,102222,0
2016-10-11,16.672,16.745,15.885,16.051,304813,0
2016-10-12,16.109,16.551,16.109,16.478,136380,0
2016-10-13,16.367,16.551,16.239,16.487,150688,0
2016-10-14,16.532,16.626,16.412,16.542,120184,0
2016-10-17,16.532,16.616,16.496,16.561,141819,0
2016-10-18,16.626,16.8,16.569,16.718,167772,0
2016-10-19,16.758,16.89,16.647,16.861,131890,0
2016-10-20,16.815,17.055,16.815,17.012,150489,0
2016-10-21,16.916,17.15,16.916,16.974,101333,0
2016-10-24,16.983,17.271,16.861,16.964,95838,0
2016-10-25,16.926,17.003,16.796,16.926,81699,0
2016-10-26,16.881,16.881,16.675,16.723,105578,0
2016-10-27,16.758,16.825,16.378,16.405,173704,0
2016-10-28,16.443,16.573,16.21,16.267,112463,0
2016-10-31,16.424,16.667,16.304,16.601,108017,0
2016-11-01,15.875,16.043,14.9,15.272,589808,0
2016-11-02,15.299,15.578,15.281,15.345,200785,0
2016-11-03,15.372,15.467,15.281,15.345,155226,0
2016-11-04,15.412,15.784,15.402,15.69,180375,0
2016-11-07,15.811,16.09,15.811,15.996,147227,0
2016-11-08,16.016,16.127,15.996,16.016,83729,0
2016-11-09,15.615,16.35,15.55,16.267,221182,0
2016-11-10,16.36,16.36,15.746,15.996,220091,0
2016-11-11,16.051,16.758,16.051,16.49,258670,0
2016-11-14,16.591,16.881,16.323,16.844,247470,0
2016-11-15,16.84,17.645,16.84,17.371,514541,0
2016-11-16,17.325,17.698,17.289,17.681,335371,0
2016-11-17,17.655,18.019,17.549,17.616,353919,0
2016-11-18,17.737,17.868,17.54,17.671,211074,0
2016-11-21,17.616,18.027,17.522,17.655,231927,0
2016-11-22,17.756,18.019,17.616,17.925,405414,0
2016-11-23,17.794,17.935,17.756,17.896,188850,0
2016-11-25,17.886,18.135,17.868,18.112,199710,0
2016-11-28,18.065,18.262,17.935,18.187,354184,0
2016-11-29,18.187,18.516,18.065,18.224,329920,0
2016-11-30,18.196,18.196,17.139,17.221,1939087,0
2016-12-01,17.259,17.645,16.876,16.989,321264,0
2016-12-02,17.017,17.626,17.017,17.438,249062,0
2016-12-05,17.512,17.616,17.321,17.578,245106,0
2016-12-06,17.588,17.766,17.558,17.728,193054,0
2016-12-07,17.785,18.045,17.785,17.935,226412,0
2016-12-08,17.886,18.045,17.69,17.915,218884,0
2016-12-09,17.906,18.094,17.877,18.075,229367,0
2016-12-12,18.036,18.224,18.009,18.103,272366,0
2016-12-13,18.206,18.206,18.032,18.112,234397,0
2016-12-14,18.103,18.15,17.681,17.746,186874,0
2016-12-15,17.746,17.832,17.54,17.671,344944,0
2016-12-16,17.723,18.053,17.723,17.854,510653,0
2016-12-19,17.968,18.298,17.926,18.186,202957,0
2016-12-20,18.148,18.355,18.148,18.317,180158,0
2016-12-21,18.243,18.477,18.092,18.092,150441,0
2016-12-22,18.101,18.233,17.95,18.073,104752,0
2016-12-23,18.083,18.317,18.063,18.261,85865,0
2016-12-27,18.261,18.421,18.187,18.288,167674,0
2016-12-28,18.307,18.412,18.186,18.288,180901,0
2016-12-29,18.288,18.705,18.261,18.618,162128,0
2016-12-30,18.724,18.949,18.59,18.949,204177,0
2017-01-03,19.177,19.221,18.797,19.08,237512,0
2017-01-04,19.052,19.496,19.03,19.353,190794,0
2017-01-05,19.29,19.396,18.959,19.26,166819,0
2017-01-06,19.25,19.317,18.977,19.07,122056,0
2017-01-09,19.09,19.167,18.788,18.788,158864,0
2017-01-10,18.797,18.888,18.677,18.769,105309,0
2017-01-11,18.732,18.977,18.732,18.875,140094,0
2017-01-12,18.892,18.987,18.6,18.807,120594,0
2017-01-13,18.797,18.987,18.769,18.856,67438,0
2017-01-17,18.856,19.052,18.856,18.987,111544,0
2017-01-18,19.03,19.086,18.878,18.964,114962,0
2017-01-19,18.905,18.905,18.565,18.63,153078,0
2017-01-20,18.63,18.718,18.537,18.65,130990,0
2017-01-23,18.68,18.821,18.582,18.811,94455,0
2017-01-24,18.726,18.878,18.64,18.841,101638,0
2017-01-25,18.841,18.954,18.68,18.735,98904,0
2017-01-26,18.708,18.841,18.688,18.708,64771,0
2017-01-27,18.698,18.708,18.469,18.527,79802,0
2017-01-30,18.459,18.735,18.265,18.592,153773,0
2017-01-31,18.602,18.831,18.592,18.63,113211,0
2017-02-01,18.64,18.869,18.395,18.413,128679,0
2017-02-02,18.422,18.68,18.357,18.499,71173,0
2017-02-03,18.574,18.708,18.518,18.67,82034,0
2017-02-06,18.66,18.726,18.518,18.583,77131,0
2017-02-07,18.612,18.688,18.479,18.556,109853,0
2017-02-08,18.556,18.592,18.366,18.499,113652,0
2017-02-09,18.479,18.698,18.479,18.66,78751,0
2017-02-10,18.67,19.002,18.67,18.982,96425,0
2017-02-13,19.002,19.458,18.92,19.418,169378,0
2017-02-14,19.311,19.311,18.956,19.251,117751,0
2017-02-15,19.079,19.119,18.8,19.079,125974,0
2017-02-16,19.041,19.365,18.86,19.338,131132,0
2017-02-17,19.404,19.483,19.156,19.443,185015,0
2017-02-21,19.473,19.728,19.303,19.671,157876,0
2017-02-22,19.585,19.757,19.318,19.748,126824,0
2017-02-23,19.797,19.89,19.566,19.797,95083,0
2017-02-24,19.797,20.015,19.738,19.91,118294,0
2017-02-27,19.929,20.129,19.806,19.929,119361,0
2017-02-28,19.997,19.997,19.852,19.862,125220,0
2017-03-01,19.871,19.977,19.709,19.862,127626,0
2017-03-02,19.852,19.949,19.615,19.645,103755,0
2017-03-03,19.699,19.777,19.202,19.546,146323,0
2017-03-06,19.576,19.576,19.194,19.413,121736,0
2017-03-07,19.374,19.453,19.114,19.138,160833,0
2017-03-08,19.129,19.129,18.64,18.65,145258,0
2017-03-09,18.66,18.793,18.202,18.277,152479,0
2017-03-10,18.345,18.555,18.22,18.488,140596,0
2017-03-13,18.517,18.612,18.326,18.488,95750,0
2017-03-14,18.478,18.487,18.25,18.383,86627,0
2017-03-15,18.421,18.86,18.393,18.812,175689,0
2017-03-16,18.774,18.984,18.68,18.897,132360,0
2017-03-17,18.832,19.271,18.832,19.109,297626,0
2017-03-20,19.208,19.218,18.805,18.892,149845,0
2017-03-21,18.901,19.084,18.777,18.805,140151,0
2017-03-22,18.825,19.022,18.566,18.796,124686,0
2017-03-23,18.796,19.151,18.777,19.008,85502,0
2017-03-24,19.008,19.218,18.988,19.094,91337,0
2017-03-27,18.95,19.247,18.95,19.141,96560,0
2017-03-28,19.084,19.198,18.968,19.198,83816,0
2017-03-29,19.161,19.515,19.114,19.507,78255,0
2017-03-30,19.554,19.756,19.44,19.717,81978,0
2017-03-31,19.776,19.92,19.642,19.852,169239,0
2017-04-03,19.88,19.88,19.574,19.643,104776,0
2017-04-04,19.688,19.798,19.574,19.671,99250,0
2017-04-05,19.68,19.871,19.507,19.564,72163,0
2017-04-06,19.593,19.92,19.308,19.88,90751,0
2017-04-07,19.862,20.102,19.852,20.035,118203,0
2017-04-10,20.053,20.823,19.92,20.66,586703,0
2017-04-11,20.861,21.178,20.74,20.986,414630,0
2017-04-12,21.13,22.206,20.938,21.87,863356,0
2017-04-13,22.379,22.427,21.687,21.974,816093,0
2017-04-17,22.139,22.244,21.894,22.043,466226,0
2017-04-18,22.013,22.091,21.898,22.053,424203,0
2017-04-19,22.192,22.212,21.767,21.864,321785,0
2017-04-20,21.816,22.008,21.534,21.718,555448,0
2017-04-21,21.728,21.892,21.728,21.835,293443,0
2017-04-24,21.797,21.835,21.429,21.738,231322,0
2017-04-25,21.738,21.971,21.728,21.835,208379,0
2017-04-26,21.825,22.153,21.68,21.902,263632,0
2017-04-27,21.931,22.028,21.579,21.68,215271,0
2017-04-28,21.835,21.835,21.449,21.535,216502,0
2017-05-01,21.508,21.584,21.333,21.508,263526,0
2017-05-02,21.515,21.629,21.285,21.324,244329,0
2017-05-03,21.246,21.294,20.067,20.116,644627,0
2017-05-04,20.057,20.174,19.362,19.836,348868,0
2017-05-05,19.827,20.096,19.584,19.952,217570,0
2017-05-08,19.836,20.003,19.441,19.864,213527,0
2017-05-09,19.874,19.942,19.536,19.614,196703,0
2017-05-10,19.594,19.808,19.545,19.734,205949,0
2017-05-11,19.719,19.779,19.391,19.575,141714,0
2017-05-12,19.575,19.634,19.47,19.498,124526,0
2017-05-15,19.498,19.739,19.42,19.489,182621,0
2017-05-16,19.48,19.604,19.112,19.276,277687,0
2017-05-17,19.387,19.577,19.144,19.358,244865,0
2017-05-18,19.291,19.631,19.232,19.572,193988,0
2017-05-19,19.533,19.751,19.416,19.572,172015,0
2017-05-22,19.611,19.786,19.533,19.747,168908,0
2017-05-23,19.826,19.902,19.727,19.83,176194,0
2017-05-24,19.854,19.902,19.737,19.873,165407,0
2017-05-25,19.902,19.971,19.756,19.816,228984,0
2017-05-26,19.796,19.912,19.66,19.882,191818,0
2017-05-30,19.845,19.951,19.776,19.835,235614,0
2017-05-31,19.882,20.019,19.591,19.786,360280,0
2017-06-01,19.786,20.291,19.621,20.242,279378,0
2017-06-02,20.341,20.991,20.281,20.671,334799,0
2017-06-05,20.68,20.816,20.479,20.651,155166,0
2017-06-06,20.641,20.718,20.417,20.514,127363,0
2017-06-07,20.506,20.651,20.446,20.563,102240,0
2017-06-08,20.573,20.738,20.417,20.651,128054,0
2017-06-09,20.593,21.049,19.541,20.884,161383,0
2017-06-12,20.855,21.36,20.796,21.244,329602,0
2017-06-13,21.244,21.477,20.874,21.389,322335,0
2017-06-14,21.477,21.642,21.166,21.341,167025,0
2017-06-15,21.214,21.603,21.214,21.409,119371,0
2017-06-16,21.273,21.428,21.151,21.331,289832,0
2017-06-19,21.327,21.404,21.194,21.258,118534,0
2017-06-20,21.218,21.365,21.082,21.15,130439,0
2017-06-21,21.189,21.248,20.906,21.004,138228,0
2017-06-22,21.013,21.189,20.906,20.964,120317,0
2017-06-23,20.964,21.228,20.964,21.17,317550,0
2017-06-26,21.228,21.58,21.228,21.55,223126,0
2017-06-27,21.55,21.615,21.414,21.483,120688,0
2017-06-28,21.531,21.726,21.341,21.414,179074,0
2017-06-29,21.384,21.483,21.072,21.404,125562,0
2017-06-30,21.483,21.493,21.208,21.297,138085,0
2017-07-03,21.297,21.776,21.278,21.697,183656,0
2017-07-05,21.707,21.707,21.208,21.307,152240,0
2017-07-06,21.228,21.228,20.788,20.838,164207,0
2017-07-07,20.847,20.964,20.612,20.857,194631,0
2017-07-10,20.838,20.906,20.544,20.564,165549,0
2017-07-11,20.603,20.76,20.456,20.69,184978,0
2017-07-12,20.76,21.141,20.76,21.062,325771,0
2017-07-13,21.062,21.102,20.75,20.808,83322,0
2017-07-14,20.828,21.077,20.828,21.004,111455,0
2017-07-17,21.072,21.444,21.004,21.297,116220,0
2017-07-18,21.297,21.414,21.072,21.374,177793,0
2017-07-19,21.35,21.509,21.202,21.35,129497,0
2017-07-20,20.092,20.22,19.925,19.925,945992,0
2017-07-21,20.072,20.092,19.954,20.023,388243,0
2017-07-24,20.043,20.122,19.905,19.925,168641,0
2017-07-25,20.102,20.691,19.975,20.564,849709,0
2017-07-26,20.594,21.016,20.534,20.918,275114,0
2017-07-27,20.938,20.967,20.711,20.878,195168,0
2017-07-28,20.83,21.085,20.751,21.055,158631,0
2017-07-31,21.135,21.183,20.594,20.918,206440,0
2017-08-01,20.554,20.673,19.748,20.299,496209,0
2017-08-02,20.249,20.269,19.68,19.827,261097,0
2017-08-03,19.778,20.299,19.708,20.259,289469,0
2017-08-04,20.142,20.446,20.142,20.319,156027,0
2017-08-07,20.329,20.564,20.23,20.456,211788,0
2017-08-08,20.613,20.613,20.329,20.524,142514,0
2017-08-09,20.506,20.623,20.269,20.347,153804,0
2017-08-10,20.436,20.514,20.279,20.367,123952,0
2017-08-11,20.367,20.407,20.102,20.122,198296,0
2017-08-14,20.2,20.643,20.2,20.544,131509,0
2017-08-15,20.534,20.643,20.319,20.643,157012,0
2017-08-16,20.643,20.908,20.643,20.761,173720,0
2017-08-17,20.855,21.25,20.855,21.023,181598,0
2017-08-18,20.924,20.954,20.509,20.528,132229,0
2017-08-21,20.499,20.884,20.499,20.756,96941,0
2017-08-22,20.756,20.954,20.686,20.776,72420,0
2017-08-23,20.597,20.904,20.528,20.815,106379,0
2017-08-24,20.894,21.171,20.884,20.884,105352,0
2017-08-25,21.052,21.072,20.805,20.954,125046,0
2017-08-28,21.013,21.151,20.736,20.84,117905,0
2017-08-29,20.785,21.042,20.785,20.914,183196,0
2017-08-30,20.914,21.22,20.826,21.171,151299,0
2017-08-31,21.28,21.596,21.132,21.161,354776,0
2017-09-01,21.29,21.359,21.122,21.2,147549,0
2017-09-05,21.21,21.388,20.785,21.082,155468,0
2017-09-06,21.062,21.398,21.062,21.2,117069,0
2017-09-07,21.3,21.329,21.102,21.171,107147,0
2017-09-08,21.28,21.626,21.2,21.498,179614,0
2017-09-11,21.408,21.646,21.2,21.556,122213,0
2017-09-12,21.458,21.626,21.181,21.31,128839,0
2017-09-13,21.27,21.388,21.171,21.22,104888,0
2017-09-14,21.161,21.586,21.151,21.566,200725,0
2017-09-15,21.656,21.656,21.29,21.498,473185,0
2017-09-18,21.508,21.646,21.408,21.458,182133,0
2017-09-19,21.512,21.612,21.398,21.602,142789,0
2017-09-20,21.602,22.05,21.602,21.871,295012,0
2017-09-21,21.761,22.129,21.711,21.811,151469,0
2017-09-22,21.871,21.95,21.582,21.682,121674,0
2017-09-25,21.672,22.02,21.672,22,164171,0
2017-09-26,21.98,22.299,21.881,22.229,114748,0
2017-09-27,22.219,22.268,21.94,22.199,180751,0
2017-09-28,22.199,22.477,22.089,22.437,127703,0
2017-09-29,22.447,22.567,22.119,22.149,124222,0
2017-10-02,22.278,22.487,22.134,22.418,175978,0
2017-10-03,22.418,22.517,22.318,22.437,119066,0
2017-10-04,22.427,22.427,22.129,22.239,142317,0
2017-10-05,22.268,22.507,22.248,22.288,92651,0
2017-10-06,22.248,22.248,21.94,22.079,91623,0
2017-10-09,22.229,22.318,22.079,22.169,93720,0
2017-10-10,22.288,22.447,22.226,22.388,95488,0
2017-10-11,22.477,22.567,22.447,22.487,111471,0
2017-10-12,22.447,22.616,22.378,22.437,94708,0
2017-10-13,22.547,22.656,22.512,22.547,71724,0
2017-10-16,22.597,22.776,22.528,22.726,130685,0
2017-10-17,22.666,22.776,22.537,22.681,104100,0
2017-10-18,22.696,22.905,22.626,22.885,165054,0
2017-10-19,22.85,22.99,22.39,22.53,162247,0
2017-10-20,22.61,22.65,22.17,22.29,96163,0
2017-10-23,22.28,22.28,21.924,22.1,123445,0
2017-10-24,22.15,22.24,22.02,22.14,105256,0
2017-10-25,22.15,22.5,21.825,21.94,116741,0
2017-10-26,22.11,22.115,21.77,21.79,113390,0
2017-10-27,21.82,22.1,21.75,21.92,106471,0
2017-10-30,21.88,21.9272,21.4,21.45,138416,0
2017-10-31,21.54,21.825,21.29,21.66,154335,0
2017-11-01,22.15,22.698,21.7894,22.65,203591,0
2017-11-02,22.67,22.7936,22.4,22.54,146803,0
2017-11-03,22.55,22.61,22.25,22.38,108458,0
2017-11-06,22.31,22.59,22.28,22.44,110223,0
2017-11-07,22.44,22.55,22.29,22.39,95519,0
2017-11-08,22.29,22.62,22.26,22.59,88514,0
2017-11-09,22.41,22.72,22.41,22.56,103234,0
2017-11-10,22.39,22.71,22.39,22.47,87150,0
