Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.4347,7.4702,7.4079,7.4079,10373,0
2005-02-28,7.4347,7.6648,7.4347,7.5337,24623,0
2005-03-01,7.7244,7.8528,7.6568,7.6568,7208,0
2005-03-02,7.7616,7.7616,7.7616,7.7616,512,0
2005-03-03,7.6955,7.7028,7.6772,7.7028,173213,0
2005-03-04,7.6928,7.7028,7.6648,7.7028,20751,0
2005-03-07,7.7793,7.7793,7.6648,7.7793,4896,0
2005-03-08,7.7793,7.7793,7.6673,7.6673,2351,0
2005-03-09,7.6648,7.6648,7.6648,7.6648,1175,0
2005-03-10,7.6648,7.6648,7.6648,7.6648,2356,0
2005-03-11,7.7028,7.7028,7.6648,7.6648,3916,0
2005-03-14,7.6648,7.7244,7.6648,7.6648,7505,0
2005-03-15,7.6648,7.6752,7.6648,7.6673,14874,0
2005-03-16,7.6648,7.6752,7.6648,7.6648,24389,0
2005-03-17,7.6339,7.6648,7.6339,7.6648,19376,0
2005-03-18,7.5363,7.74,7.5363,7.6648,25624,0
2005-03-21,7.6648,7.6772,7.6648,7.6725,4239,0
2005-03-22,7.7244,7.7244,7.6648,7.6883,9394,0
2005-03-23,7.5363,7.6037,7.5363,7.5363,5876,0
2005-03-24,7.5363,7.5363,7.3222,7.4079,20867,0
2005-03-28,7.4079,7.4079,7.2941,7.2941,34327,0
2005-03-29,7.461,7.461,7.345,7.345,199043,0
2005-04-01,7.2527,7.2527,7.2527,7.2527,395,0
2005-04-04,7.6648,7.6648,7.6648,7.6648,784,0
2005-04-05,7.2042,7.6286,7.2042,7.6286,3208,0
2005-04-06,7.2201,7.2201,7.1525,7.1525,2587,0
2005-04-07,7.1525,7.1715,7.1525,7.1715,6654,0
2005-04-08,7.1525,7.2397,7.1525,7.2397,6889,0
2005-04-11,7.1046,7.1224,7.1046,7.1224,1567,0
2005-04-12,7.1525,7.1525,7.1021,7.1021,10964,0
2005-04-13,7.4053,7.4053,7.0896,7.0896,3591,0
2005-04-14,6.9875,7.0996,6.9875,7.0996,2976,0
2005-04-15,7.0976,7.1525,7.0169,7.0169,3553,0
2005-04-18,6.9822,6.9822,6.8971,6.9233,1958,0
2005-04-21,6.7956,7.051,6.7956,7.051,12065,0
2005-04-22,7.0248,7.4853,7.0248,7.4853,83621,0
2005-04-25,7.3222,7.3222,7.0354,7.315,2939,0
2005-04-26,7.3785,7.3838,7.1073,7.1584,25051,0
2005-04-27,7.1506,7.1506,6.9998,6.9998,3129,0
2005-04-28,6.9998,6.9998,6.8996,6.8996,4697,0
2005-04-29,6.8971,7.1787,6.8971,7.1787,15655,0
2005-05-02,7.2016,7.2016,7.0976,7.0976,784,0
2005-05-03,7.0976,7.0976,7.0976,7.0976,1567,0
2005-05-04,7.1663,7.1663,7.1663,7.1663,1843,0
2005-05-05,7.1663,7.1663,7.0274,7.0274,7251,0
2005-05-09,7.1244,7.1276,6.8467,6.8846,9394,0
2005-05-10,7.0727,7.0727,6.9606,6.9606,2351,0
2005-05-11,7.1165,7.1165,6.9337,6.9337,14022,0
2005-05-13,7.1663,7.1663,7.1525,7.1525,58017,0
2005-05-17,7.0078,7.1506,7.0078,7.1506,6949,0
2005-05-18,7.1401,7.1401,7.1276,7.1276,30137,0
2005-05-19,6.8368,7.0274,6.8368,6.9666,10329,0
2005-05-20,6.7976,6.8106,6.7956,6.8001,3728,0
2005-05-23,6.8034,6.8034,6.4203,6.5192,34004,0
2005-05-24,6.5087,6.576,6.5087,6.576,1958,0
2005-05-25,6.4091,6.6424,6.4091,6.6424,2351,0
2005-05-26,6.7092,6.7092,6.584,6.584,3526,0
2005-05-27,6.7005,6.7005,6.3384,6.3507,9240,0
2005-05-31,6.2585,6.5505,6.1826,6.5505,15177,0
2005-06-01,6.453,6.5734,6.453,6.5734,2314,0
2005-06-02,6.576,6.576,6.5139,6.5139,3244,0
2005-06-06,6.5139,6.5139,6.5139,6.5139,8613,0
2005-06-07,6.3128,6.6115,6.3128,6.5139,16645,0
2005-06-08,6.5139,6.5139,6.5139,6.5139,1567,0
2005-06-09,6.5139,6.5139,6.5139,6.5139,7476,0
2005-06-13,6.5139,6.5139,6.5139,6.5139,1958,0
2005-06-14,6.4503,6.4503,6.3875,6.3875,10179,0
2005-06-15,6.4897,6.5983,6.4897,6.5402,21514,0
2005-06-16,6.5139,6.5787,6.5139,6.5787,5685,0
2005-06-17,6.5139,6.5269,6.5139,6.5269,984,0
2005-06-21,6.5139,6.5531,6.5139,6.5531,28052,0
2005-06-23,6.6424,6.6424,6.5531,6.5531,784,0
2005-06-24,6.563,6.6424,6.563,6.5787,33432,0
2005-06-27,6.5139,6.5454,6.5139,6.5427,2094,0
2005-06-28,6.6626,6.6626,6.5734,6.5734,2439,0
2005-06-29,6.6653,6.6653,6.5218,6.5218,7286,0
2005-06-30,6.5873,6.6043,6.5787,6.6043,13566,0
2005-07-01,6.5873,6.8971,6.5787,6.8971,17619,0
2005-07-05,6.9495,6.9795,6.9495,6.9795,784,0
2005-07-06,7.1427,7.1525,7.051,7.0772,115086,0
2005-07-07,7.1525,7.1525,7.1525,7.1525,1859,0
2005-07-08,7.1552,7.2201,7.1525,7.1525,9657,0
2005-07-11,7.0248,7.0248,6.9606,6.9606,5688,0
2005-07-12,7.03,7.03,7.03,7.03,2351,0
2005-07-14,7.1276,7.1276,7.0896,7.0896,11740,0
2005-07-15,7.1506,7.1506,7.1479,7.1479,2042,0
2005-07-18,7.0896,7.1525,7.0896,7.1525,25813,0
2005-07-19,7.1525,7.1525,7.1525,7.1525,12138,0
2005-07-20,7.2174,7.2174,7.1525,7.1525,7835,0
2005-07-22,7.0896,7.0896,7.0896,7.0896,3526,0
2005-07-25,7.1742,7.1742,7.1715,7.1715,1175,0
2005-07-26,7.0896,7.0896,7.0896,7.0896,8534,0
2005-07-27,7.0896,7.0896,7.0896,7.0896,3560,0
2005-07-28,7.1525,7.1525,7.1525,7.1525,174185,0
2005-07-29,7.1525,7.1525,7.1276,7.1525,6455,0
2005-08-01,7.2174,7.2174,7.2174,7.2174,784,0
2005-08-02,7.1525,7.1525,7.1525,7.1525,7282,0
2005-08-03,7.1787,7.2174,7.1787,7.2174,4308,0
2005-08-05,7.2174,7.2174,7.0896,7.1145,6783,0
2005-08-09,7.0896,7.2174,7.0896,7.2174,8812,0
2005-08-11,7.1145,7.1276,7.1145,7.1276,280266,0
2005-08-12,7.2174,7.2174,7.2174,7.2174,1175,0
2005-08-17,7.0896,7.0923,7.0896,7.0923,4522,0
2005-08-18,7.0896,7.1787,7.0896,7.0923,85225,0
2005-08-19,7.0896,7.0896,7.0896,7.0896,4723,0
2005-08-22,7.0896,7.1525,7.0896,7.1525,40096,0
2005-08-23,7.0896,7.0896,7.0896,7.0896,3578,0
2005-08-24,7.0896,7.0949,7.0896,7.0949,15898,0
2005-08-25,7.1525,7.1525,7.1525,7.1525,8064,0
2005-08-26,7.0896,7.0896,7.0896,7.0896,3325,0
2005-08-29,7.1525,7.1925,7.1525,7.1925,2851,0
2005-08-30,7.1525,7.1525,7.1525,7.1525,719,0
2005-08-31,7.1925,7.1925,7.1925,7.1925,395,0
2005-09-01,7.1925,7.1925,7.1925,7.1925,395,0
2005-09-06,7.0896,7.1401,7.0896,7.1401,2155,0
2005-09-07,7.1401,7.1401,7.1401,7.1401,445,0
2005-09-08,7.1925,7.1925,7.0896,7.0896,2271,0
2005-09-13,7.0949,7.0949,7.0949,7.0949,724,0
2005-09-14,7.0896,7.0896,7.0896,7.0896,1370,0
2005-09-20,7.0896,7.0896,7.0896,7.0896,1567,0
2005-09-21,7.0896,7.1427,7.0896,7.1276,16825,0
2005-09-22,7.0896,7.0896,7.0896,7.0896,6262,0
2005-09-26,7.0248,7.0896,7.0248,7.0248,19695,0
2005-09-29,6.8971,6.8971,6.7824,6.7824,3782,0
2005-10-03,6.8551,6.8551,6.7451,6.7451,1175,0
2005-10-04,7.1348,7.1348,6.6829,6.6829,2351,0
2005-10-06,6.6802,6.6802,6.6802,6.6802,3947,0
2005-10-10,6.6802,6.6802,6.5787,6.5787,2547,0
2005-10-14,6.6424,6.6424,6.4765,6.4765,1767,0
2005-10-17,6.4503,6.4503,6.4503,6.4503,964,0
2005-10-18,6.3875,6.3875,6.3743,6.3743,1972,0
2005-10-20,6.5139,6.5139,6.5106,6.5106,3916,0
2005-10-21,6.3875,6.5657,6.3875,6.5657,6595,0
2005-10-24,6.4503,6.6115,6.4503,6.6115,2351,0
2005-11-01,6.4116,6.4459,6.4116,6.4459,2827,0
2005-11-03,6.5139,6.6449,6.5139,6.6449,14845,0
2005-11-04,6.4556,6.4556,6.4116,6.4143,7446,0
2005-11-08,6.6449,6.6449,6.6291,6.6291,2356,0
2005-11-09,6.6291,6.6802,6.6272,6.6802,32322,0
2005-11-10,6.5139,6.5139,6.5139,6.5139,1567,0
2005-11-15,6.4628,6.6802,6.4628,6.6424,20561,0
2005-11-16,6.4688,6.4688,6.4688,6.4688,395,0
2005-11-17,6.6043,6.6291,6.6043,6.6291,77341,0
2005-11-18,6.4817,6.6802,6.4817,6.6802,5950,0
2005-11-21,6.5139,6.5139,6.5139,6.5139,1175,0
2005-11-23,6.6802,6.6959,6.6802,6.6959,1704,0
2005-11-28,6.7065,6.7065,6.6573,6.6573,2071,0
2005-12-02,6.6546,6.673,6.5402,6.5402,3971,0
2005-12-06,6.6424,6.6546,6.6424,6.6424,6923,0
2005-12-07,6.6424,6.6424,6.6424,6.6424,531,0
2005-12-08,6.5657,6.5657,6.5657,6.5657,1181,0
2005-12-09,6.7524,6.7701,6.7524,6.7524,3129,0
2005-12-12,6.7451,6.7701,6.6424,6.7701,12138,0
2005-12-13,6.6685,6.8467,6.6685,6.6939,50230,0
2005-12-14,6.8295,6.8295,6.8295,6.8295,1667,0
2005-12-15,6.6756,6.6756,6.6756,6.6756,1567,0
2005-12-16,6.844,6.844,6.844,6.844,784,0
2005-12-22,6.8467,6.8467,6.8467,6.8467,1547,0
2005-12-27,6.844,6.844,6.6939,6.6939,9591,0
2005-12-28,6.7314,6.7314,6.6939,6.6939,3844,0
2006-01-03,6.7701,6.7701,6.7195,6.7195,2740,0
2006-01-04,6.7701,6.8879,6.7701,6.8879,1175,0
2006-01-05,6.8952,6.9056,6.8551,6.88,12153,0
2006-01-06,6.9233,7.0484,6.7804,7.0457,18067,0
2006-01-09,6.9927,7.2264,6.9927,7.1774,4308,0
2006-01-10,7.0274,7.3838,7.0274,7.2429,66074,0
2006-01-11,7.2264,7.2815,7.2174,7.2174,16000,0
2006-01-12,7.2174,7.2174,7.2174,7.2174,817,0
2006-01-13,7.2174,7.3064,7.2174,7.3064,148750,0
2006-01-17,7.3838,7.3838,7.3838,7.3838,1107,0
2006-01-18,7.2291,7.3064,7.2291,7.2291,48454,0
2006-01-19,7.1663,7.2174,7.1663,7.1663,13463,0
2006-01-20,7.1787,7.1787,7.1787,7.1787,2079,0
2006-01-23,7.1787,7.1892,7.1787,7.1787,3435,0
2006-01-24,7.2789,7.2815,7.2174,7.2174,26879,0
2006-01-25,7.3838,7.3882,7.345,7.345,3883,0
2006-01-27,7.4079,7.4218,7.347,7.4218,34054,0
2006-01-30,7.4079,7.5625,7.4079,7.5363,18300,0
2006-01-31,7.6037,7.7931,7.6037,7.6386,8613,0
2006-02-01,7.6489,7.6804,7.6489,7.6648,20199,0
2006-02-02,7.7643,7.7879,7.6772,7.6858,106559,0
2006-02-03,7.6831,7.6858,7.6648,7.6648,1790,0
2006-02-06,7.6648,7.7144,7.6648,7.7144,229773,0
2006-02-07,7.6648,7.6772,7.6648,7.6772,7012,0
2006-02-08,7.7271,7.7271,7.6772,7.7271,97177,0
2006-02-09,7.7271,7.7271,7.6673,7.6804,17493,0
2006-02-10,7.6673,7.7271,7.6648,7.7271,11825,0
2006-02-13,7.7931,7.7931,7.6928,7.7487,8223,0
2006-02-14,7.7931,7.7931,7.7171,7.7271,7423,0
2006-02-15,7.74,7.9785,7.74,7.7931,26413,0
2006-02-16,7.8605,7.9319,7.7271,7.9294,17287,0
2006-02-17,7.9319,8.1751,7.9319,8.1751,37172,0
2006-02-21,8.1141,8.2332,7.9267,7.9319,16810,0
2006-02-22,7.9196,7.9196,7.7086,7.8638,11355,0
2006-02-23,7.7118,7.7512,7.7118,7.7512,10259,0
2006-02-27,7.7118,7.7696,7.7118,7.7696,1175,0
2006-02-28,7.7643,7.8691,7.7643,7.8691,4778,0
2006-03-01,7.8717,8.1062,7.8219,7.8219,11740,0
2006-03-02,7.7086,7.7086,7.6648,7.6648,50147,0
2006-03-03,7.7191,7.907,7.6673,7.6725,14815,0
2006-03-06,7.6648,7.6648,7.6648,7.6648,10589,0
2006-03-07,7.6648,7.6648,7.6648,7.6648,1132,0
2006-03-08,7.7826,7.7826,7.6648,7.6648,18350,0
2006-03-09,7.6648,7.6648,7.6648,7.6648,19249,0
2006-03-10,7.6902,7.6902,7.6648,7.6648,258537,0
2006-03-14,7.6648,7.6648,7.6648,7.6648,1302,0
2006-03-15,7.5389,7.7028,7.5389,7.7028,24410,0
2006-03-16,7.7028,8.0073,7.7028,8.0073,6415,0
2006-03-17,8.0073,8.0073,7.7171,7.7852,15270,0
2006-03-21,7.7852,7.7852,7.7852,7.7852,1627,0
2006-03-22,7.7487,7.8691,7.7487,7.7931,1958,0
2006-03-27,7.6648,7.6648,7.6648,7.6648,1567,0
2006-03-28,7.8429,7.8429,7.8429,7.8429,1148,0
2006-03-29,7.8429,7.8429,7.7302,7.8429,19376,0
2006-03-30,7.8429,7.8429,7.8429,7.8429,1567,0
2006-03-31,7.7354,7.7852,7.7271,7.7271,1175,0
2006-04-03,7.835,7.8402,7.7067,7.835,5089,0
2006-04-04,7.8293,7.8293,7.8266,7.8266,7835,0
2006-04-05,7.7931,7.8173,7.7931,7.7931,53449,0
2006-04-07,7.7722,7.8193,7.7722,7.7931,3184,0
2006-04-10,7.7931,7.7931,7.7931,7.7931,784,0
2006-04-11,7.8442,7.8442,7.8442,7.8442,395,0
2006-04-12,7.8429,7.8429,7.8402,7.8429,5462,0
2006-04-13,7.812,7.812,7.7931,7.812,41492,0
2006-04-17,7.9169,7.9169,7.9169,7.9169,1141,0
2006-04-18,7.9196,7.9196,7.8003,7.8552,5508,0
2006-04-19,7.8552,7.8552,7.7931,7.7931,3138,0
2006-04-20,7.8049,7.8049,7.8049,7.8049,14365,0
2006-04-21,7.8049,7.8173,7.8049,7.8173,1567,0
2006-04-24,7.8821,7.8821,7.7931,7.7931,65623,0
2006-04-25,7.8795,7.8821,7.5363,7.5999,580937,0
2006-04-26,7.309,7.309,6.734,7.038,35917,0
2006-04-27,6.9626,7.1302,6.9626,7.0248,4333,0
2006-04-28,7.0772,7.2174,7.0772,7.1021,20941,0
2006-05-01,7.1892,7.1892,6.9822,7.1401,6217,0
2006-05-02,7.062,7.2042,7.062,7.0772,4139,0
2006-05-03,7.0772,7.1525,7.0772,7.0844,10179,0
2006-05-04,7.1991,7.1991,7.0844,7.1145,13309,0
2006-05-08,7.0896,7.0976,7.0044,7.0976,6521,0
2006-05-09,7.0248,7.0248,7.0248,7.0248,3637,0
2006-05-10,7.1925,7.2042,7.1925,7.2042,3916,0
2006-05-11,7.237,7.2501,7.2102,7.2318,9331,0
2006-05-12,7.2291,7.2291,7.2291,7.2291,944,0
2006-05-15,7.3037,7.3673,7.3037,7.345,26295,0
2006-05-16,7.4322,7.4322,7.2016,7.3838,4308,0
2006-05-18,7.2705,7.2705,7.2678,7.2678,784,0
2006-05-19,7.2154,7.2264,7.0144,7.0169,13240,0
2006-05-22,6.9875,6.9875,6.4282,6.6397,74544,0
2006-05-23,6.5402,6.622,6.4943,6.4943,18006,0
2006-05-24,6.5787,6.6161,6.5139,6.5787,10488,0
2006-05-25,6.6653,6.6802,6.6043,6.6546,28723,0
2006-05-26,6.6939,6.7701,6.6939,6.6939,11332,0
2006-05-30,6.7425,6.7425,6.7425,6.7425,395,0
2006-06-01,6.7956,6.8551,6.7956,6.8551,784,0
2006-06-02,6.92,6.92,6.8158,6.92,5876,0
2006-06-05,6.8158,6.9174,6.8158,6.8158,3325,0
2006-06-07,6.8158,6.8158,6.8158,6.8158,395,0
2006-06-08,6.8295,6.8295,6.8295,6.8295,395,0
2006-06-12,6.8158,6.8644,6.8034,6.8034,8714,0
2006-06-13,6.791,6.791,6.791,6.791,784,0
2006-06-16,6.6862,6.7641,6.6802,6.7614,1979,0
2006-06-19,6.6291,6.7162,6.6291,6.7162,3129,0
2006-06-21,6.6291,6.8905,6.6291,6.8905,6129,0
2006-06-22,6.8492,6.8492,6.7727,6.7727,1175,0
2006-06-26,6.7142,6.7314,6.6424,6.6424,2351,0
2006-06-29,6.6424,6.6705,6.6424,6.6685,12916,0
2006-06-30,6.6705,6.6705,6.6626,6.6705,6827,0
2006-07-05,6.576,6.6161,6.5139,6.5657,19376,0
2006-07-11,6.5787,6.582,6.5787,6.582,7551,0
2006-07-12,6.5139,6.6494,6.5139,6.6494,784,0
2006-07-13,6.6685,6.6685,6.6685,6.6685,395,0
2006-07-14,6.6546,6.6653,6.6546,6.6653,784,0
2006-07-17,6.5787,6.6272,6.5787,6.6272,1567,0
2006-07-19,6.6653,6.6653,6.6653,6.6653,1353,0
2006-07-20,6.6685,6.6685,6.6685,6.6685,395,0
2006-07-21,6.6424,6.6424,6.6424,6.6424,2740,0
2006-07-24,6.6424,6.6424,6.6424,6.6424,3916,0
2006-07-25,6.6424,6.6424,6.6424,6.6424,1175,0
2006-07-26,6.6424,6.6424,6.6424,6.6424,784,0
2006-07-27,6.6705,6.7195,6.6705,6.7195,16220,0
2006-07-28,6.7195,6.7195,6.7195,6.7195,3114,0
2006-07-31,6.88,6.88,6.6424,6.6424,3054,0
2006-08-02,6.6424,6.6424,6.6424,6.6424,784,0
2006-08-07,6.7195,6.7195,6.6424,6.7195,7635,0
2006-08-09,6.7883,6.8106,6.6424,6.6424,80639,0
2006-08-11,6.7314,6.7524,6.7314,6.7524,2351,0
2006-08-14,6.6685,6.6685,6.6685,6.6685,9004,0
2006-08-15,6.6685,6.7065,6.6685,6.7065,33304,0
2006-08-18,6.7451,6.7451,6.7451,6.7451,395,0
2006-08-21,6.7195,6.7195,6.7195,6.7195,395,0
2006-08-28,6.6424,6.6527,6.6424,6.6424,5935,0
2006-08-29,6.6424,6.6424,6.6424,6.6424,7835,0
2006-08-31,6.6424,6.6424,6.6424,6.6424,3916,0
2006-09-05,6.6424,6.6424,6.6424,6.6424,3916,0
2006-09-06,6.6424,6.6424,6.6424,6.6424,1175,0
2006-09-07,6.6424,6.6424,6.6424,6.6424,4697,0
2006-09-11,6.6424,6.6424,6.6424,6.6424,3916,0
2006-09-13,6.6424,6.6424,6.6424,6.6424,4308,0
2006-09-14,6.6424,6.6424,6.6424,6.6424,12276,0
2006-09-15,6.6424,6.6424,6.6424,6.6424,7835,0
2006-09-19,6.6424,6.6424,6.6424,6.6424,5936,0
2006-09-21,6.6424,6.6424,6.6424,6.6424,3916,0
2006-09-22,6.6424,6.6939,6.6424,6.6889,23687,0
2006-09-25,6.6424,6.6939,6.6424,6.6546,14088,0
2006-09-29,6.6546,6.6546,6.6424,6.6424,13704,0
2006-10-02,6.6424,6.7451,6.6424,6.7425,3129,0
2006-10-03,6.6546,6.6546,6.6546,6.6546,1958,0
2006-10-04,6.6291,6.6546,6.6291,6.6424,24676,0
2006-10-05,6.6291,6.7038,6.6291,6.6705,3526,0
2006-10-06,6.6291,6.6546,6.6291,6.6546,9891,0
2006-10-09,6.6939,6.6939,6.6291,6.6291,1188,0
2006-10-10,6.6685,6.6685,6.6685,6.6685,2757,0
2006-10-11,6.6685,6.6685,6.6291,6.6291,1958,0
2006-10-12,6.6291,6.6291,6.6291,6.6291,1175,0
2006-10-13,6.6546,6.6685,6.6527,6.6685,13850,0
2006-10-16,6.6939,6.6939,6.6424,6.6685,12531,0
2006-10-17,6.6424,6.6685,6.6424,6.6685,7437,0
2006-10-18,6.6344,6.6344,6.6311,6.6311,19556,0
2006-10-19,6.6291,6.6469,6.6291,6.6469,6116,0
2006-10-20,6.6291,6.6546,6.6291,6.6546,16825,0
2006-10-23,6.6685,6.6685,6.6685,6.6685,395,0
2006-10-25,6.6685,6.6685,6.6685,6.6685,1567,0
2006-10-26,6.6685,6.7065,6.622,6.7065,14649,0
2006-10-27,6.6939,6.6939,6.6939,6.6939,7835,0
2006-10-31,6.6939,6.7451,6.6939,6.7451,4308,0
2006-11-01,6.6829,6.6959,6.6802,6.6959,2740,0
2006-11-02,6.7667,6.7667,6.6802,6.7451,8043,0
2006-11-03,6.7701,6.7701,6.7314,6.7314,2946,0
2006-11-06,6.7314,6.8467,6.7314,6.8243,57713,0
2006-11-07,6.7752,6.8467,6.7575,6.7575,5004,0
2006-11-08,6.7575,6.7575,6.7575,6.7575,784,0
2006-11-09,6.7575,6.8218,6.7575,6.8218,5075,0
2006-11-10,6.8467,6.8467,6.8467,6.8467,764,0
2006-11-14,6.9233,6.9233,6.8492,6.8492,1854,0
2006-11-15,6.8723,6.8723,6.8723,6.8723,8955,0
2006-11-16,6.8846,6.8846,6.8846,6.8846,1600,0
2006-11-17,6.8846,6.8971,6.8846,6.8971,37181,0
2006-11-22,6.8971,6.9973,6.8971,6.9626,21649,0
2006-11-24,7.0118,7.0772,7.0118,7.0772,8424,0
2006-11-27,7.0772,7.0772,7.0772,7.0772,7437,0
2006-11-28,7.0647,7.0647,7.0647,7.0647,1175,0
2006-11-29,6.9626,6.9652,6.9626,6.9626,2385,0
2006-12-04,6.9626,6.9626,6.9626,6.9626,826,0
2006-12-05,6.9174,6.9626,6.8996,6.9626,3129,0
2006-12-06,7.1073,7.1244,7.0248,7.0248,11451,0
2006-12-11,7.0248,7.0248,7.0248,7.0248,3916,0
2006-12-14,6.9626,6.9652,6.9626,6.9626,7543,0
2006-12-15,6.9626,6.9626,6.9626,6.9626,30888,0
2006-12-18,6.9998,6.9998,6.9998,6.9998,395,0
2006-12-20,6.9652,6.9652,6.9626,6.9626,2055,0
2006-12-21,7.057,7.1145,7.057,7.0772,30030,0
2006-12-22,6.9626,6.9626,6.9626,6.9626,3916,0
2006-12-27,7.0772,7.0772,7.0772,7.0772,784,0
2006-12-28,7.0078,7.0078,7.0078,7.0078,634,0
2007-01-03,6.9626,6.9626,6.9626,6.9626,589,0
2007-01-10,7.1479,7.1479,6.9626,6.9626,3129,0
2007-01-12,7.1401,7.1401,6.9795,7.0844,2976,0
2007-01-16,7.1525,7.1525,6.9875,6.9875,10434,0
2007-01-18,7.1525,7.1525,7.1525,7.1525,2686,0
2007-01-19,7.0772,7.0896,7.0647,7.0647,293570,0
2007-01-24,7.0647,7.1525,7.0647,7.1525,25443,0
2007-01-25,7.1525,7.1525,6.9875,6.9927,4679,0
2007-01-26,7.1525,7.1525,7.0024,7.0248,14018,0
2007-01-30,7.0195,7.1348,7.0195,7.0248,11355,0
2007-01-31,7.0169,7.0327,7.0169,7.0327,1116,0
2007-02-01,7.0327,7.0327,7.0248,7.0248,16922,0
2007-02-06,7.0411,7.1584,7.0411,7.1584,784,0
2007-02-07,7.1636,7.1663,7.1636,7.1636,4308,0
2007-02-08,7.1525,7.1636,7.1525,7.1525,5089,0
2007-02-09,7.1021,7.1021,7.0896,7.0896,3339,0
2007-02-13,7.1427,7.1663,7.1276,7.1663,19496,0
2007-02-15,7.1145,7.1506,7.051,7.0976,7630,0
2007-02-16,7.1663,7.1663,7.1663,7.1663,395,0
2007-02-21,7.1525,7.1525,7.1525,7.1525,3916,0
2007-02-22,7.1046,7.1401,6.9902,7.0896,4697,0
2007-02-23,7.1276,7.1276,7.0896,7.0896,2336,0
2007-02-26,7.0896,7.0896,7.0896,7.0896,1810,0
2007-02-27,7.1787,7.1787,7.0896,7.0896,1581,0
2007-02-28,7.1276,7.1525,7.1276,7.1427,1567,0
2007-03-01,7.0354,7.1099,7.0354,7.0647,2086,0
2007-03-02,7.0647,7.0772,7.0647,7.0647,4988,0
2007-03-05,7.07,7.07,7.07,7.07,784,0
2007-03-06,7.0647,7.0647,7.0647,7.0647,1175,0
2007-03-08,6.9998,6.9998,6.9998,6.9998,1175,0
2007-03-09,6.9953,6.9953,6.9902,6.9902,784,0
2007-03-12,6.9875,7.0044,6.9875,6.9973,1958,0
2007-03-14,6.9795,6.9795,6.8846,6.8971,33667,0
2007-03-16,6.8996,6.8996,6.8996,6.8996,4232,0
2007-03-19,6.8971,6.8971,6.8971,6.8971,395,0
2007-03-20,6.8971,6.8971,6.8971,6.8971,395,0
2007-03-23,6.9056,6.9056,6.7956,6.7956,1567,0
2007-03-26,6.9495,6.9495,6.7956,6.7956,1958,0
2007-03-29,6.7956,6.7956,6.7956,6.7956,4919,0
2007-03-30,6.7956,6.9469,6.7956,6.8748,18622,0
2007-04-02,6.8723,6.9233,6.8723,6.9233,13643,0
2007-04-03,6.8971,6.8971,6.8971,6.8971,13704,0
2007-04-04,6.8467,6.8467,6.8467,6.8467,784,0
2007-04-05,6.8467,6.8597,6.8467,6.8597,2412,0
2007-04-09,6.8952,6.8971,6.8551,6.8644,4703,0
2007-04-10,6.9495,6.9553,6.9495,6.9553,1333,0
2007-04-11,7.0248,7.0248,6.9495,7.0248,12140,0
2007-04-12,6.9875,6.9875,6.9875,6.9875,395,0
2007-04-13,6.8597,6.8971,6.8597,6.8971,9789,0
2007-04-16,7.0144,7.0144,7.0144,7.0144,1043,0
2007-04-18,6.8597,6.8597,6.8597,6.8597,784,0
2007-04-20,7.0144,7.1454,6.9076,6.9076,1567,0
2007-04-23,6.9095,6.9095,6.8723,6.8723,1958,0
2007-04-24,6.8971,6.9095,6.8971,6.9095,9554,0
2007-04-25,6.8971,6.9174,6.8846,6.9095,30125,0
2007-04-27,6.8971,6.9095,6.8952,6.8971,39388,0
2007-04-30,6.8971,6.8971,6.8971,6.8971,15270,0
2007-05-01,6.8996,6.8996,6.8996,6.8996,395,0
2007-05-03,6.8971,6.9056,6.8723,6.8723,60288,0
2007-05-04,6.8723,7.0118,6.8723,6.8826,8848,0
2007-05-07,7.0221,7.0221,6.8723,6.8723,2347,0
2007-05-08,6.8846,6.8846,6.8723,6.8723,3916,0
2007-05-16,6.8723,6.8971,6.8723,6.8971,9923,0
2007-05-17,6.8971,6.8996,6.8971,6.8971,11523,0
2007-05-21,6.8996,6.8996,6.8971,6.8971,5876,0
2007-05-22,6.8971,6.9626,6.8971,6.9626,8412,0
2007-05-24,6.8971,6.8971,6.8971,6.8971,3916,0
2007-05-25,7.0221,7.0221,7.0221,7.0221,784,0
2007-05-29,6.9076,6.9076,6.9076,6.9076,475,0
2007-05-30,6.8971,6.8971,6.8971,6.8971,3068,0
2007-06-01,6.8952,6.8971,6.8723,6.8971,2547,0
2007-06-05,6.8971,7.0248,6.8971,7.0248,11350,0
2007-06-06,6.9258,6.9311,6.9233,6.9233,8623,0
2007-06-08,6.9233,6.9233,6.9233,6.9233,1685,0
2007-06-11,7.0248,7.0248,7.0248,7.0248,2448,0
2007-06-12,6.9233,7.0248,6.9233,7.0248,11416,0
2007-06-13,7.0274,7.0923,7.0274,7.051,28239,0
2007-06-15,7.0248,7.1401,7.0248,7.0248,5255,0
2007-06-19,6.952,6.952,6.952,6.952,395,0
2007-06-20,6.9258,6.9258,6.9258,6.9258,2619,0
2007-06-21,7.0595,7.0595,7.0595,7.0595,395,0
2007-06-25,6.9311,6.9311,6.9258,6.9258,784,0
2007-06-27,7.1663,7.1663,7.1663,7.1663,784,0
2007-06-29,6.9416,6.9416,6.9285,6.9285,3159,0
2007-07-03,6.9076,6.9076,6.9076,6.9076,956,0
2007-07-05,6.8971,6.8971,6.8971,6.8971,20919,0
2007-07-10,6.8748,6.9973,6.8748,6.8846,2740,0
2007-07-12,6.9056,6.9056,6.8971,6.8971,1920,0
2007-07-13,6.8971,6.8971,6.8971,6.8971,3330,0
2007-07-16,6.9364,7.1525,6.9364,7.1525,4697,0
2007-07-17,7.03,7.03,7.03,7.03,611,0
2007-07-19,6.9416,6.9416,6.9416,6.9416,1489,0
2007-07-20,6.9056,6.9056,6.8971,6.8971,4699,0
2007-07-23,6.8971,6.8971,6.8971,6.8971,3002,0
2007-07-24,6.8971,6.8971,6.8971,6.8971,1448,0
2007-07-25,6.8342,6.8342,6.7701,6.7701,1179,0
2007-07-26,6.7701,6.7701,6.7701,6.7701,3011,0
2007-07-27,6.7701,6.7701,6.7701,6.7701,7560,0
2007-07-30,6.7701,6.7701,6.7641,6.7667,8186,0
2007-07-31,6.7575,6.7575,6.7575,6.7575,5045,0
2007-08-01,6.7575,6.7575,6.7575,6.7575,395,0
2007-08-03,6.7575,6.7701,6.7575,6.7701,9844,0
2007-08-06,6.7701,6.7701,6.7701,6.7701,784,0
2007-08-07,6.7575,6.7824,6.7575,6.7824,7980,0
2007-08-08,6.7701,6.7824,6.7575,6.7701,86508,0
2007-08-10,6.7065,6.7065,6.7065,6.7065,6680,0
2007-08-13,6.7065,6.7065,6.7065,6.7065,3752,0
2007-08-14,6.7065,6.7065,6.7065,6.7065,395,0
2007-08-15,6.7065,6.7092,6.7065,6.7065,1958,0
2007-08-16,6.7222,6.7222,6.6939,6.6939,10099,0
2007-08-17,6.7195,6.7195,6.7065,6.7065,2003,0
2007-08-20,6.7065,6.7065,6.6939,6.7065,41269,0
2007-08-21,6.6939,6.7667,6.6939,6.7425,3129,0
2007-08-22,6.6939,6.6939,6.6939,6.6939,3734,0
2007-08-23,6.7065,6.7065,6.7065,6.7065,10955,0
2007-08-27,6.6939,6.7065,6.6939,6.7065,1808,0
2007-08-28,6.7065,6.7065,6.7065,6.7065,395,0
2007-08-29,6.6939,6.6939,6.6939,6.6939,3841,0
2007-08-30,6.7451,6.7451,6.6939,6.7234,4756,0
2007-09-04,6.7195,6.7195,6.7195,6.7195,475,0
2007-09-05,6.7398,6.7398,6.7398,6.7398,395,0
2007-09-06,6.7398,6.7398,6.7398,6.7398,4013,0
2007-09-07,6.7398,6.7614,6.7398,6.7398,16952,0
2007-09-11,6.7065,6.7222,6.7065,6.7195,34156,0
2007-09-12,6.7314,6.7314,6.6939,6.6939,6654,0
2007-09-14,6.6939,6.6939,6.6939,6.6939,7047,0
2007-09-17,6.6939,6.6939,6.6939,6.6939,3916,0
2007-09-20,6.6685,6.6685,6.6685,6.6685,3325,0
2007-09-24,6.7314,6.7314,6.7288,6.7288,1801,0
2007-09-25,6.6705,6.6705,6.6705,6.6705,395,0
2007-09-26,6.6685,6.6862,6.5787,6.6862,5486,0
2007-10-01,6.7065,6.7314,6.6685,6.7222,19147,0
2007-10-02,6.6546,6.6546,6.6546,6.6546,1254,0
2007-10-03,6.6546,6.7162,6.6546,6.7162,2740,0
2007-10-11,6.6546,6.6546,6.6546,6.6546,1175,0
2007-10-12,6.7195,6.7195,6.6685,6.6685,1234,0
2007-10-16,6.6546,6.6546,6.6546,6.6546,395,0
2007-10-17,6.6546,6.6546,6.6291,6.6424,17088,0
2007-10-18,6.6424,6.6424,6.4765,6.4765,7737,0
2007-10-19,6.7314,6.7314,6.7314,6.7314,1157,0
2007-10-23,6.5918,6.5918,6.5918,6.5918,7121,0
2007-10-25,6.5402,6.548,6.5402,6.5402,2819,0
2007-10-26,6.5402,6.5402,6.5402,6.5402,784,0
2007-10-29,6.5402,6.5402,6.5402,6.5402,395,0
2007-10-30,6.5604,6.6424,6.5531,6.6043,30671,0
2007-10-31,6.5558,6.6424,6.5558,6.6424,784,0
2007-11-01,6.6043,6.6043,6.5531,6.5558,9194,0
2007-11-05,6.5402,6.5402,6.4503,6.4581,106129,0
2007-11-06,6.4459,6.5734,6.4459,6.5734,784,0
2007-11-07,6.4333,6.4333,6.4255,6.4255,5089,0
2007-11-08,6.4203,6.4491,6.3875,6.3875,2751,0
2007-11-12,6.3875,6.3875,6.3875,6.3875,784,0
2007-11-13,6.3875,6.3875,6.3875,6.3875,784,0
2007-11-14,6.3875,6.3875,6.3875,6.3875,395,0
2007-11-15,6.3875,6.3875,6.3875,6.3875,15857,0
2007-11-16,6.3875,6.3875,6.3875,6.3875,7047,0
2007-11-19,6.3743,6.3743,6.3743,6.3743,2997,0
2007-11-20,6.3875,6.3875,6.3614,6.3614,2511,0
2007-11-21,6.3614,6.3614,6.3614,6.3614,3300,0
2007-11-23,6.3614,6.3614,6.3614,6.3614,395,0
2007-11-26,6.3691,6.3691,6.3614,6.3614,8613,0
2007-11-27,6.3507,6.3507,6.3507,6.3507,1997,0
2007-11-28,6.4385,6.4385,6.4012,6.4012,3146,0
2007-11-30,6.3587,6.3646,6.356,6.3646,10843,0
2007-12-03,6.3743,6.377,6.348,6.3716,3526,0
2007-12-05,6.3364,6.3716,6.3364,6.3691,11481,0
2007-12-06,6.324,6.324,6.324,6.324,784,0
2007-12-07,6.324,6.324,6.324,6.324,20345,0
2007-12-10,6.324,6.324,6.324,6.324,784,0
2007-12-11,6.3102,6.3102,6.3102,6.3102,7588,0
2007-12-12,6.348,6.348,6.348,6.348,1958,0
2007-12-13,6.3614,6.3614,6.2336,6.3187,40407,0
2007-12-14,6.324,6.3716,6.324,6.3265,3480,0
2007-12-17,6.324,6.3816,6.324,6.3816,2755,0
2007-12-18,6.3875,6.4066,6.3614,6.3743,13333,0
2007-12-19,6.3875,6.4255,6.3614,6.3992,12541,0
2007-12-20,6.3992,6.4628,6.3992,6.4628,6654,0
2007-12-21,6.4897,6.7451,6.4897,6.5218,83597,0
2007-12-26,6.5531,6.5531,6.2853,6.2853,5420,0
2007-12-27,6.2853,6.2872,6.2585,6.2585,6723,0
2007-12-31,6.2696,6.5531,6.2696,6.5531,7654,0
2008-01-02,6.2585,6.2585,6.1305,6.1305,4427,0
2008-01-03,6.2083,6.2083,6.133,6.133,1567,0
2008-01-04,6.1305,6.2083,6.0336,6.2083,4934,0
2008-01-07,6.2083,6.2083,6.2083,6.2083,1567,0
2008-01-08,6.2083,6.2083,6.2083,6.2083,1567,0
2008-01-09,6.2083,6.2083,6.2083,6.2083,1175,0
2008-01-10,6.2083,6.2169,6.2083,6.211,3721,0
2008-01-11,6.2083,6.2083,6.0292,6.0292,1762,0
2008-01-15,6.2585,6.2585,6.0835,6.2408,11519,0
2008-01-16,6.0546,6.0546,5.9935,5.9935,1958,0
2008-01-17,5.9912,5.9992,5.9272,5.9272,3916,0
2008-01-18,6.246,6.246,5.6203,5.8096,16403,0
2008-01-22,5.6154,5.8987,5.5182,5.8987,2351,0
2008-01-23,5.4799,5.4799,5.4799,5.4799,784,0
2008-01-24,5.6078,5.6078,5.3293,5.4494,18461,0
2008-01-25,5.6203,5.6332,5.6203,5.6332,784,0
2008-01-29,5.7482,5.7482,5.7482,5.7482,1958,0
2008-01-30,5.7482,6.1409,5.7482,5.8757,4697,0
2008-01-31,5.8834,6.1491,5.8757,6.1491,7374,0
2008-02-01,6.1953,6.1953,5.9143,5.9348,9844,0
2008-02-04,6.0035,6.2485,6.0035,6.2485,1567,0
2008-02-06,5.8962,5.8962,5.8757,5.8883,1728,0
2008-02-07,5.8757,5.8757,5.8757,5.8757,1667,0
2008-02-08,5.8757,5.8757,5.8757,5.8757,395,0
2008-02-11,5.8834,5.8834,5.8757,5.8757,2351,0
2008-02-12,5.8834,6.1878,5.8834,6.1878,1175,0
2008-02-13,5.8834,5.9529,5.8834,5.9529,1175,0
2008-02-14,5.9398,5.9398,5.9398,5.9398,1608,0
2008-02-15,5.9398,5.9398,5.9398,5.9398,395,0
2008-02-19,5.9398,6.0519,5.8757,5.8757,15792,0
2008-02-20,5.8757,5.8757,5.8757,5.8757,395,0
2008-02-27,5.8757,5.8757,5.8757,5.8757,2351,0
2008-02-29,5.8757,5.9935,5.8731,5.8808,39794,0
2008-03-03,5.8834,5.8834,5.8834,5.8834,395,0
2008-03-04,5.8757,5.8757,5.8757,5.8757,3724,0
2008-03-10,5.8757,5.8757,5.8757,5.8757,395,0
2008-03-20,5.5132,5.8248,5.5132,5.8248,1958,0
2008-03-24,5.7994,5.7994,5.4925,5.4925,3172,0
2008-03-26,5.4953,5.4953,5.4953,5.4953,395,0
2008-03-27,5.4925,5.8731,5.4925,5.8731,2351,0
2008-03-31,5.6458,5.8479,5.6458,5.8479,1175,0
2008-04-08,5.6203,5.6203,5.6203,5.6203,2441,0
2008-04-09,5.6203,5.6203,5.6203,5.6203,2351,0
2008-04-10,5.6203,5.6203,5.4925,5.5107,5486,0
2008-04-15,5.4925,5.4925,5.1096,5.4032,6026,0
2008-04-18,5.6178,5.7482,5.6128,5.7482,408362,0
2008-04-21,5.2066,5.8121,5.2066,5.8121,8604,0
2008-04-22,5.7126,5.8633,5.6203,5.8633,1465,0
2008-04-23,5.8757,6.0011,5.7482,6.0011,17039,0
2008-04-24,5.8962,6.0035,5.8883,6.0035,3658,0
2008-04-25,5.9272,6.1286,5.9143,5.9143,41151,0
2008-05-01,6.1109,6.1109,5.9886,5.9886,2351,0
2008-05-02,6.1109,6.1163,6.1014,6.104,3578,0
2008-05-05,5.9912,6.086,5.9912,6.086,6808,0
2008-05-06,6.0292,6.0292,5.6255,5.9451,6964,0
2008-05-07,5.8808,5.8808,5.8808,5.8808,395,0
2008-05-08,5.8939,5.8939,5.8757,5.8757,2948,0
2008-05-13,5.8757,5.9935,5.8757,5.9935,395,0
2008-05-14,6.016,6.016,5.8909,5.8909,51572,0
2008-05-15,5.9759,5.9759,5.8757,5.9118,7401,0
2008-05-16,5.8757,5.8783,5.7482,5.7585,8613,0
2008-05-20,5.6843,5.6843,5.6843,5.6843,1880,0
2008-05-21,5.6843,5.687,5.6843,5.6843,3129,0
2008-05-22,5.6203,5.6715,5.6203,5.6715,2351,0
2008-05-23,5.6203,5.6203,5.6203,5.6203,2055,0
2008-05-28,5.6306,5.7482,5.6306,5.6306,7408,0
2008-05-29,5.6458,5.6458,5.5694,5.5694,4308,0
2008-05-30,5.5694,5.6384,5.5694,5.6203,7579,0
2008-06-02,5.8479,5.8503,5.6203,5.6203,39394,0
2008-06-03,5.6203,5.6282,5.5539,5.6203,16238,0
2008-06-04,5.6178,5.6178,5.6178,5.6178,395,0
2008-06-09,5.3776,5.3932,5.2423,5.2423,6654,0
2008-06-12,5.2679,5.6203,5.2423,5.5694,11987,0
2008-06-13,5.8503,5.8503,5.6228,5.6228,4308,0
2008-06-16,5.6228,5.733,5.6228,5.733,2351,0
2008-06-18,5.687,5.687,5.6843,5.6843,2351,0
2008-06-19,5.6203,5.6203,5.6203,5.6203,3218,0
2008-06-23,5.3776,5.3776,5.365,5.365,3129,0
2008-06-26,5.365,5.365,5.365,5.365,784,0
2008-06-27,5.1274,5.1274,4.9562,4.9562,4697,0
2008-06-30,4.9256,5.1733,4.4787,4.4862,21329,0
2008-07-01,4.4351,4.4351,4.3125,4.343,1567,0
2008-07-02,4.3558,4.3558,4.343,4.343,34315,0
2008-07-03,4.3303,4.3303,4.3303,4.3303,784,0
2008-07-08,4.3149,4.3916,4.3149,4.3916,2740,0
2008-07-09,4.3048,4.3074,4.3048,4.3074,1958,0
2008-07-10,4.3048,4.3609,4.2792,4.3278,24497,0
2008-07-11,4.3535,4.3558,4.2943,4.2943,3536,0
2008-07-14,4.2868,4.333,4.2435,4.333,3030,0
2008-07-16,4.343,4.343,4.3404,4.3404,784,0
2008-07-17,4.343,4.343,4.1795,4.1795,12931,0
2008-07-18,4.2435,4.5219,4.2435,4.5015,14018,0
2008-07-21,4.5219,5.296,4.5142,4.9843,33026,0
2008-07-22,5.0942,5.2372,5.0815,5.1761,36602,0
2008-07-23,5.2014,5.296,5.1096,5.2372,7745,0
2008-07-25,5.1096,5.1096,5.1096,5.1096,1175,0
2008-07-28,5.2116,5.2116,5.2116,5.2116,784,0
2008-07-29,4.9818,4.9818,4.9818,4.9818,784,0
2008-07-31,5.5438,5.5438,5.1171,5.2116,17619,0
2008-08-04,5.2014,5.2195,5.2014,5.2142,1850,0
2008-08-05,5.2448,5.2448,5.2372,5.2372,1175,0
2008-08-07,5.5311,5.5311,5.2629,5.2629,1958,0
2008-08-08,5.2629,5.5132,5.2629,5.2629,12078,0
2008-08-12,5.4288,5.4288,5.4288,5.4288,10964,0
2008-08-13,5.3624,5.3906,5.0968,5.0968,12153,0
2008-08-14,5.365,5.6203,5.365,5.6203,29517,0
2008-08-15,5.6051,5.6051,5.503,5.5259,4318,0
2008-08-19,5.5005,5.6332,5.5005,5.6332,1776,0
2008-08-20,5.7276,5.9529,5.7198,5.9322,6062,0
2008-08-21,5.9272,5.9372,5.8757,5.9215,6540,0
2008-08-22,5.6332,5.6332,5.6332,5.6332,7835,0
2008-08-25,5.5898,5.5898,5.5898,5.5898,395,0
2008-08-26,5.6332,5.6332,5.6332,5.6332,561,0
2008-08-27,5.8757,5.8757,5.6358,5.6358,2740,0
2008-08-29,5.6767,5.6767,5.6741,5.6741,4053,0
2008-09-03,5.7126,5.7126,5.7126,5.7126,589,0
2008-09-05,5.7152,5.7152,5.7152,5.7152,784,0
2008-09-08,5.7482,5.7994,5.7482,5.7506,6708,0
2008-09-09,5.8377,5.8377,5.8377,5.8377,395,0
2008-09-10,5.9012,5.9912,5.9012,5.9012,17139,0
2008-09-11,5.9012,5.9012,5.8883,5.8883,17227,0
2008-09-15,5.5388,5.9912,5.5388,5.9886,3804,0
2008-09-16,5.9834,6.0413,5.9553,6.0413,7437,0
2008-09-17,5.9912,6.1065,5.9912,6.1065,22519,0
2008-09-18,6.0988,6.5734,5.9785,6.5734,6339,0
2008-09-19,6.1902,6.2585,5.9322,5.9322,13469,0
2008-09-22,5.9398,5.9398,5.687,5.687,4104,0
2008-09-23,6.6089,6.6089,5.7098,6.5531,6104,0
2008-09-24,6.5139,6.5139,6.5139,6.5139,2351,0
2008-09-25,5.9502,5.9502,5.9502,5.9502,882,0
2008-09-29,5.8757,5.8757,5.7482,5.7482,1526,0
2008-09-30,5.6228,5.6843,5.6228,5.6843,2351,0
2008-10-01,5.5768,5.697,5.5768,5.697,4053,0
2008-10-03,5.8757,6.2644,5.8757,6.2644,5266,0
2008-10-06,5.365,5.9012,5.1096,5.9012,4896,0
2008-10-09,5.9038,5.9038,5.6203,5.6203,5628,0
2008-10-10,5.1096,5.1096,4.8541,4.8541,2740,0
2008-10-13,4.6623,4.6623,4.5985,4.5985,5261,0
2008-10-14,4.7263,5.697,4.601,4.6548,5276,0
2008-10-20,4.3482,4.6548,4.3482,4.6548,2155,0
2008-10-21,4.8591,4.8794,4.2588,4.5985,5813,0
2008-10-23,4.537,4.7774,4.5347,4.7774,5600,0
2008-10-30,4.6241,4.6241,4.6241,4.6241,1567,0
2008-10-31,4.463,4.4708,4.343,4.3685,15511,0
2008-11-03,4.2996,4.2996,4.2053,4.2053,1567,0
2008-11-04,4.0875,4.545,4.0875,4.545,8248,0
2008-11-06,4.5219,4.5245,4.5219,4.5245,1175,0
2008-11-11,4.1412,4.1412,4.1155,4.1155,784,0
2008-11-12,4.0875,4.1514,4.0875,4.1514,1175,0
2008-11-13,4.343,4.343,4.0978,4.1055,3234,0
2008-11-14,4.2231,4.2231,4.2153,4.2153,1567,0
2008-11-17,4.0902,4.2153,4.0875,4.2153,14755,0
2008-11-18,4.2764,4.3048,4.0364,4.0364,19398,0
2008-11-20,3.8321,3.8321,3.5842,3.5842,1958,0
2008-11-21,3.8321,3.8321,3.6021,3.7556,6018,0
2008-11-24,3.942,3.942,3.6327,3.6327,1567,0
2008-11-25,4.2153,4.2153,3.5791,3.5791,785,0
2008-11-26,3.5768,3.5768,3.5768,3.5768,589,0
2008-12-01,3.5768,3.5768,3.5768,3.5768,784,0
2008-12-02,3.5742,3.6123,3.5742,3.5742,1704,0
2008-12-03,3.6789,3.8321,3.5919,3.5919,49860,0
2008-12-04,3.5816,3.8321,3.5768,3.8321,2858,0
2008-12-08,3.5816,3.8194,3.5768,3.8194,1179,0
2008-12-09,3.5816,3.6789,3.5816,3.6789,163872,0
2008-12-16,3.6202,3.6202,3.6202,3.6202,395,0
2008-12-17,3.3339,3.3339,3.3339,3.3339,395,0
2008-12-19,3.5128,3.5128,3.3211,3.3211,1850,0
2008-12-22,3.3646,3.5714,3.3009,3.3032,11906,0
2008-12-26,3.3083,3.3083,3.3009,3.3009,1266,0
2008-12-29,3.3057,3.3339,3.2827,3.3339,27970,0
2008-12-30,3.3313,3.3313,3.0656,3.1397,20356,0
2008-12-31,3.2572,3.2572,3.1935,3.1935,784,0
2009-01-02,3.2572,3.2572,3.1935,3.1935,784,0
2009-01-05,3.2317,3.2317,3.1935,3.1935,12531,0
2009-01-06,3.196,3.196,3.1935,3.1935,2409,0
2009-01-07,3.1935,3.1935,3.1935,3.1935,1958,0
2009-01-08,3.1935,3.1935,3.1935,3.1935,784,0
2009-01-13,3.1935,3.3748,3.1935,3.3748,2158,0
2009-01-15,3.344,3.344,3.3415,3.3415,395,0
2009-01-16,3.3391,3.3391,3.1678,3.2063,4697,0
2009-01-20,3.1295,3.3313,3.1295,3.3161,19961,0
2009-01-21,3.1348,3.2572,3.1348,3.2572,2351,0
2009-01-22,3.2446,3.2446,3.2446,3.2446,2770,0
2009-01-23,3.2496,3.2572,3.1425,3.1831,91756,0
2009-01-26,3.1831,3.2317,3.1806,3.1935,36015,0
2009-01-27,3.1295,3.1935,3.0912,3.1935,8461,0
2009-01-28,3.3696,3.3696,3.3696,3.3696,7835,0
2009-01-29,3.2446,3.2446,3.1935,3.1935,5876,0
2009-01-30,3.1884,3.1935,3.1425,3.1425,74114,0
2009-02-02,3.219,3.2215,3.0019,3.0069,69319,0
2009-02-03,3.04,3.1425,2.9662,2.9762,70592,0
2009-02-04,2.938,3.0453,2.938,3.0453,4308,0
2009-02-05,3.1064,3.1064,2.9634,2.9762,1883,0
2009-02-06,2.938,2.938,2.938,2.938,3379,0
2009-02-09,3.0529,3.058,2.9762,2.9762,33500,0
2009-02-10,3.1219,3.1219,2.938,2.938,7069,0
2009-02-11,3.0632,3.0632,3.0632,3.0632,395,0
2009-02-12,2.9405,2.9965,2.938,2.938,16317,0
2009-02-13,2.8129,2.938,2.8129,2.938,3966,0
2009-02-17,2.938,3.04,2.9303,3.04,64755,0
2009-02-18,3.04,3.04,3.0275,3.0275,19903,0
2009-02-19,3.025,3.0275,2.8994,2.8994,35817,0
2009-02-20,2.8994,3.0426,2.8994,2.9176,82015,0
2009-02-23,2.9124,2.9124,2.9124,2.9124,3916,0
2009-02-24,2.8922,2.9508,2.8894,2.8994,13948,0
2009-02-25,3.0019,3.0019,2.938,2.9405,9291,0
2009-02-26,2.938,2.938,2.938,2.938,24276,0
2009-02-27,3.0019,3.0019,2.9431,2.9686,50486,0
2009-03-02,2.8894,2.9634,2.8894,2.9634,3526,0
2009-03-03,2.8894,2.9762,2.8894,2.9762,6295,0
2009-03-04,2.9124,2.9252,2.9124,2.9252,113488,0
2009-03-05,2.9252,2.938,2.828,2.938,9358,0
2009-03-06,2.8435,2.8613,2.8435,2.8613,1442,0
2009-03-09,2.9176,2.9176,2.6876,2.6876,6820,0
2009-03-10,2.7107,2.7107,2.6799,2.6799,17406,0
2009-03-11,2.8103,2.8103,2.6952,2.6952,1175,0
2009-03-12,2.8048,2.8048,2.7846,2.7846,2432,0
2009-03-13,2.9328,2.9328,2.8613,2.8639,6222,0
2009-03-16,2.9508,2.9891,2.9482,2.9891,3526,0
2009-03-17,2.9891,2.9891,2.938,2.938,1767,0
2009-03-18,2.8613,2.8819,2.8435,2.8819,38522,0
2009-03-19,2.9353,2.9353,2.8639,2.9252,2119,0
2009-03-23,2.938,2.938,2.9048,2.9124,18399,0
2009-03-24,2.9074,2.9124,2.9074,2.9124,17816,0
2009-03-25,2.9124,2.9124,2.8741,2.8994,25390,0
2009-03-26,2.938,2.938,2.8613,2.8613,7386,0
2009-03-27,2.9124,2.9124,2.7744,2.9124,13759,0
2009-03-30,2.6825,2.8844,2.6825,2.772,7148,0
2009-03-31,2.8358,2.8358,2.8358,2.8358,689,0
2009-04-01,2.9096,2.9124,2.7616,2.8868,13248,0
2009-04-02,2.9124,2.9124,2.8103,2.8103,18735,0
2009-04-03,2.7846,2.8741,2.7846,2.8639,8968,0
2009-04-06,2.9124,2.9124,2.8741,2.8922,8084,0
2009-04-07,2.8741,2.8741,2.8741,2.8741,3916,0
2009-04-08,2.8103,2.8103,2.8103,2.8103,1175,0
2009-04-09,2.8409,2.8741,2.8103,2.8741,91493,0
2009-04-13,2.9252,2.9762,2.9124,2.938,191972,0
2009-04-14,2.9813,2.9813,2.8741,2.9431,44242,0
2009-04-15,2.9762,2.9762,2.915,2.915,9789,0
2009-04-16,2.9737,2.9762,2.9737,2.9762,4128,0
2009-04-17,2.9762,2.9762,2.9712,2.9712,5813,0
2009-04-20,2.9762,2.9762,2.938,2.9762,18006,0
2009-04-21,2.9762,2.9762,2.8741,2.9508,39046,0
2009-04-22,2.9762,2.9762,2.9431,2.9634,52072,0
2009-04-23,2.9762,2.9762,2.9762,2.9762,14486,0
2009-04-24,2.9737,3.3186,2.9634,3.2317,128914,0
2009-04-27,3.1935,3.5586,3.1935,3.5485,79662,0
2009-04-28,3.5485,3.8067,3.5485,3.671,34260,0
2009-04-29,3.7912,3.7912,3.7046,3.7046,8632,0
2009-04-30,3.7938,3.9342,3.7862,3.8781,30809,0
2009-05-01,3.9318,4.0749,3.9318,4.0672,2356,0
2009-05-04,4.0316,4.343,4.0238,4.2127,57124,0
2009-05-05,4.1795,4.2895,4.1795,4.2639,10234,0
2009-05-06,4.3355,4.3993,4.3355,4.3993,14634,0
2009-05-07,4.407,4.4964,4.407,4.4835,24676,0
2009-05-08,4.5985,4.8541,4.5781,4.7467,27285,0
2009-05-11,4.8489,4.8541,4.7263,4.7722,35807,0
2009-05-12,4.8515,5.033,4.8489,4.9688,24908,0
2009-05-13,5.0968,5.0968,4.8257,4.9688,24166,0
2009-05-14,4.7314,4.9306,4.601,4.8337,20619,0
2009-05-15,4.9666,4.9688,4.6623,4.8771,10195,0
2009-05-18,4.9666,4.9666,4.775,4.8794,4022,0
2009-05-19,4.8794,4.8794,4.8771,4.8771,99623,0
2009-05-20,4.9666,4.9666,4.5475,4.8923,7154,0
2009-05-21,4.6394,4.9562,4.6371,4.7519,17150,0
2009-05-22,4.739,4.7595,4.739,4.757,4920,0
2009-05-26,4.6599,4.7825,4.614,4.7825,2028,0
2009-05-27,4.5985,4.8463,4.5985,4.785,4104,0
2009-05-29,4.7263,4.8541,4.7238,4.8541,18747,0
2009-06-01,4.8541,4.8591,4.6855,4.808,3197,0
2009-06-02,4.8541,4.8541,4.8541,4.8541,784,0
2009-06-04,4.8771,4.8771,4.8771,4.8771,817,0
2009-06-05,4.6752,4.8284,4.6752,4.8284,1923,0
2009-06-08,4.7519,4.7645,4.716,4.716,55994,0
2009-06-09,4.6752,4.8541,4.6752,4.7595,14088,0
2009-06-10,4.6855,4.7058,4.6855,4.6879,1175,0
2009-06-11,4.8541,4.8541,4.7032,4.79,3526,0
2009-06-12,4.757,4.8155,4.757,4.7696,1958,0
2009-06-15,4.9562,4.9562,4.8541,4.8541,2722,0
2009-06-18,4.8337,4.8384,4.7008,4.8384,3916,0
2009-06-19,4.8257,4.8384,4.8257,4.8384,3916,0
2009-06-23,4.7032,4.7519,4.6623,4.6623,21096,0
2009-06-24,4.7008,4.7008,4.601,4.601,9670,0
2009-06-25,4.6037,4.6037,4.0953,4.4096,16052,0
2009-06-26,4.343,4.343,4.343,4.343,2351,0
2009-06-29,4.5832,4.5859,4.573,4.573,2207,0
2009-06-30,4.1924,4.3303,4.1514,4.1514,2351,0
2009-07-01,4.1897,4.1949,4.1897,4.1949,1958,0
2009-07-02,4.154,4.1668,4.154,4.1668,2124,0
2009-07-06,4.1592,4.1592,4.0364,4.0875,37070,0
2009-07-07,4.062,4.062,4.0494,4.0494,1175,0
2009-07-08,4.1768,4.1768,4.0849,4.0849,1958,0
2009-07-09,4.0415,4.0415,4.0263,4.0263,1958,0
2009-07-10,4.0238,4.0238,4.0238,4.0238,784,0
2009-07-13,4.1412,4.1412,3.975,4.0059,12916,0
2009-07-14,3.975,3.998,3.8321,3.8321,14057,0
2009-07-15,4.0059,4.0059,3.9778,3.9778,2934,0
2009-07-17,3.9548,3.9548,3.8961,3.8961,13079,0
2009-07-20,4.0161,4.1055,4.011,4.011,4464,0
2009-07-21,4.011,4.011,4.011,4.011,784,0
2009-07-23,4.0749,4.0875,4.0364,4.0364,19488,0
2009-07-24,4.011,4.011,3.9726,3.9726,7437,0
2009-07-27,3.9624,4.2153,3.9624,4.2153,2351,0
2009-07-28,4.2153,4.2153,4.2153,4.2153,0,0
2009-07-29,4.0902,4.0902,4.0875,4.0875,4029,0
2009-07-30,4.2206,4.2206,4.0875,4.0875,3932,0
2009-07-31,4.187,4.187,3.9599,4.1694,8223,0
2009-08-03,3.9624,4.2281,3.9624,4.1131,11695,0
2009-08-04,4.1668,4.2076,4.1259,4.2076,19395,0
2009-08-05,4.0875,4.2,4.0875,4.0875,22650,0
2009-08-06,4.1004,4.1004,3.9853,3.9853,3916,0
2009-08-07,3.9879,4.1234,3.9803,3.998,69760,0
2009-08-10,4.0902,4.1514,3.998,3.998,13785,0
2009-08-11,3.9726,4.0008,3.947,3.9675,40537,0
2009-08-12,4.0008,4.0212,3.9853,4.0212,2939,0
2009-08-13,4.0238,4.154,4.0059,4.0238,14889,0
2009-08-14,4.0364,4.1004,4.0238,4.0494,103230,0
2009-08-18,4.2255,4.2255,4.2255,4.2255,784,0
2009-08-19,4.1155,4.2153,4.0186,4.029,9394,0
2009-08-20,4.1131,4.1131,4.011,4.011,9419,0
2009-08-21,4.0364,4.0364,4.0364,4.0364,395,0
2009-08-24,4.0875,4.0875,4.011,4.011,4308,0
2009-08-25,4.0263,4.0263,4.0238,4.0238,1979,0
2009-08-26,4.0569,4.0875,4.0544,4.0875,7282,0
2009-08-27,4.1514,4.2408,4.1514,4.2408,2740,0
2009-08-28,4.2435,4.2435,4.2435,4.2435,1089,0
2009-08-31,4.3404,4.3404,4.0875,4.1234,12415,0
2009-09-01,4.2356,4.2356,4.1824,4.1897,25813,0
2009-09-02,4.1438,4.2153,4.1438,4.1897,9789,0
2009-09-03,4.2127,4.2127,4.1131,4.1386,18812,0
2009-09-04,4.1183,4.2153,4.1155,4.2153,7047,0
2009-09-08,4.343,4.4502,4.2792,4.4502,14088,0
2009-09-09,4.4708,4.4708,4.4708,4.4708,1567,0
2009-09-10,4.2818,4.297,3.9778,4.1745,6094,0
2009-09-11,4.1668,4.4096,4.1592,4.1722,2751,0
2009-09-14,4.389,4.389,4.3685,4.3685,2803,0
2009-09-15,4.2127,4.343,4.1616,4.1616,53237,0
2009-09-16,4.2843,4.2843,4.2764,4.2843,4408,0
2009-09-17,4.2868,4.4017,4.2868,4.3942,3916,0
2009-09-18,4.4708,4.4708,4.4708,4.4708,900,0
2009-09-21,4.463,4.4683,4.4017,4.4683,7187,0
2009-09-22,4.4581,4.4964,4.4327,4.4452,12138,0
2009-09-23,4.407,4.407,4.407,4.407,1555,0
2009-09-25,4.407,4.4708,4.407,4.4708,9018,0
2009-09-29,4.2715,4.3456,4.2664,4.3456,3526,0
2009-09-30,4.3942,4.5092,4.3685,4.3685,3526,0
2009-10-01,4.343,4.343,4.343,4.343,784,0
2009-10-05,4.5269,4.5269,4.3738,4.3738,1175,0
2009-10-06,4.3841,4.3916,4.343,4.3558,10210,0
2009-10-07,4.3558,4.3558,4.3558,4.3558,2740,0
2009-10-08,4.343,4.343,4.343,4.343,784,0
2009-10-09,4.3099,4.3099,4.3048,4.3048,1573,0
2009-10-12,4.3993,4.3993,4.3993,4.3993,395,0
2009-10-13,4.1694,4.3149,4.1694,4.2206,16834,0
2009-10-14,4.407,4.407,4.407,4.407,395,0
2009-10-15,4.2664,4.389,4.2664,4.389,5089,0
2009-10-16,4.407,4.407,4.407,4.407,2372,0
2009-10-19,4.2921,4.2921,4.2179,4.2206,6644,0
2009-10-20,4.2435,4.2511,4.2153,4.2153,13517,0
2009-10-21,4.2153,4.2537,4.2153,4.2153,5994,0
2009-10-22,4.2153,4.2383,4.1438,4.1845,22699,0
2009-10-23,4.2153,4.2383,4.1845,4.2153,11788,0
2009-10-26,4.246,4.3713,4.2179,4.343,25272,0
2009-10-27,4.343,4.3685,4.3355,4.3685,41767,0
2009-10-28,4.2281,4.3916,4.2206,4.3048,10156,0
2009-10-29,4.3048,4.3048,4.2435,4.2435,9300,0
2009-10-30,4.2179,4.2383,4.2153,4.2153,21061,0
2009-11-02,4.2537,4.3916,4.2179,4.2179,24929,0
2009-11-03,4.2153,4.2231,4.2076,4.2153,34644,0
2009-11-05,4.2179,4.2206,4.1004,4.1131,22945,0
2009-11-06,4.343,4.343,3.965,3.965,5876,0
2009-11-10,3.9701,4.0034,3.9599,3.9599,6491,0
2009-11-11,4.1768,4.1768,4.1768,4.1768,3060,0
2009-11-12,4.1338,4.1338,4.0238,4.0238,2351,0
2009-11-13,4.0238,4.1286,3.9599,3.9599,8744,0
2009-11-16,3.9675,3.9675,3.8601,3.9088,20616,0
2009-11-17,3.8652,3.8652,3.8578,3.8578,3129,0
2009-11-18,3.8984,3.9137,3.8705,3.8808,3129,0
2009-11-19,3.8398,3.9342,3.8067,3.8321,16830,0
2009-11-20,3.8321,3.8321,3.7938,3.7938,1608,0
2009-11-23,3.8882,3.8961,3.8882,3.8961,17693,0
2009-11-24,3.8116,3.8961,3.8067,3.8321,9188,0
2009-11-25,3.8067,3.8067,3.8067,3.8067,3916,0
2009-11-30,3.8067,3.8067,3.8067,3.8067,4697,0
2009-12-01,3.8067,3.8882,3.8067,3.8218,110287,0
2009-12-02,3.8578,3.8578,3.781,3.781,7579,0
2009-12-03,3.8245,3.8321,3.7938,3.7938,9258,0
2009-12-04,3.8067,3.8194,3.7989,3.8041,10189,0
2009-12-07,3.7938,3.7938,3.6559,3.7046,20809,0
2009-12-08,3.6789,3.8652,3.6456,3.8652,26216,0
2009-12-09,3.7119,3.8321,3.7046,3.7046,24462,0
2009-12-10,3.6559,3.8218,3.615,3.6559,14102,0
2009-12-11,3.8296,3.8296,3.8296,3.8296,395,0
2009-12-14,3.7556,3.7989,3.7556,3.7733,43445,0
2009-12-15,3.7046,3.7046,3.7046,3.7046,395,0
2009-12-16,3.7171,3.73,3.6327,3.6661,53912,0
2009-12-17,3.7046,3.8091,3.6585,3.8091,28681,0
2009-12-18,3.6736,3.8041,3.6736,3.73,27173,0
2009-12-21,3.6839,3.8067,3.6839,3.7046,27001,0
2009-12-22,3.7683,3.7683,3.7046,3.7274,9004,0
2009-12-23,3.8067,3.8067,3.73,3.73,24462,0
2009-12-24,3.8218,3.8272,3.7556,3.781,5245,0
2009-12-28,3.781,3.8067,3.7683,3.8067,5181,0
2009-12-29,3.8168,3.8321,3.8168,3.8321,6732,0
2009-12-30,3.8832,4.0774,3.8832,4.062,41631,0
2009-12-31,4.0849,4.3916,4.0825,4.1438,41429,0
2010-01-04,4.3253,4.343,4.1745,4.2179,17227,0
2010-01-05,4.2076,4.3174,4.1668,4.2,12990,0
2010-01-06,4.297,4.3048,4.1438,4.2664,12322,0
2010-01-07,4.2053,4.2356,4.2053,4.2153,18436,0
2010-01-08,4.2792,4.2792,4.2486,4.2792,14287,0
2010-01-11,4.2664,4.3048,4.2179,4.3048,20983,0
2010-01-12,4.2792,4.343,4.2792,4.343,15017,0
2010-01-14,4.3048,4.3099,4.3048,4.3099,1370,0
2010-01-15,4.4708,4.4708,4.3226,4.407,17054,0
2010-01-19,4.4427,4.4427,4.3942,4.4197,8223,0
2010-01-20,4.4172,4.4452,4.3968,4.3968,7238,0
2010-01-21,4.3968,4.5985,4.3968,4.5959,31972,0
2010-01-22,4.5881,4.7212,4.4759,4.7212,23850,0
2010-01-25,4.7263,4.78,4.6727,4.716,8223,0
2010-01-26,4.6904,4.7645,4.5985,4.6982,64801,0
2010-01-27,4.6599,4.7288,4.6445,4.6855,12156,0
2010-01-28,4.7212,4.7263,4.6879,4.6879,3916,0
2010-01-29,4.7366,4.7366,4.7263,4.7263,5152,0
2010-02-01,4.7263,4.8541,4.7263,4.8312,3916,0
2010-02-02,4.918,4.918,4.8541,4.8541,15049,0
2010-02-03,4.8541,4.8591,4.78,4.8284,9789,0
2010-02-04,4.79,4.8771,4.7825,4.8361,21154,0
2010-02-05,4.9076,4.9153,4.8155,4.8923,7970,0
2010-02-08,4.8771,4.918,4.8669,4.8794,102860,0
2010-02-10,4.8923,4.8923,4.8669,4.8669,9301,0
2010-02-11,4.8669,4.8669,4.8284,4.8284,8613,0
2010-02-12,4.8284,4.8896,4.8284,4.8896,1206,0
2010-02-16,4.9102,4.9102,4.8183,4.8183,5876,0
2010-02-17,4.8155,4.8284,4.7417,4.7952,17871,0
2010-02-18,4.7952,4.7978,4.7952,4.7978,1567,0
2010-02-19,4.8234,4.8284,4.7774,4.7774,5582,0
2010-02-22,4.7825,4.7825,4.7058,4.716,13873,0
2010-02-23,4.7263,4.8155,4.7134,4.7134,28577,0
2010-02-24,4.7263,4.7263,4.7008,4.7008,1567,0
2010-02-25,4.7263,4.739,4.7263,4.7263,14639,0
2010-02-26,4.7263,4.7263,4.7263,4.7263,395,0
2010-03-01,4.7926,4.7926,4.739,4.739,6262,0
2010-03-02,4.7263,4.739,4.7212,4.739,22279,0
2010-03-03,4.734,4.734,4.7263,4.7263,3691,0
2010-03-05,4.7263,4.7263,4.6879,4.6879,10499,0
2010-03-08,4.7263,4.79,4.7263,4.79,49735,0
2010-03-09,4.7263,4.8155,4.7263,4.7978,5302,0
2010-03-10,4.79,4.79,4.79,4.79,11153,0
2010-03-11,4.8412,4.8412,4.79,4.7926,5089,0
2010-03-15,4.803,4.803,4.803,4.803,1581,0
2010-03-16,4.8131,4.8384,4.803,4.803,6008,0
2010-03-17,4.8541,4.8541,4.803,4.803,7047,0
2010-03-19,4.803,4.8155,4.803,4.8155,19496,0
2010-03-22,4.803,4.8541,4.803,4.8541,8613,0
2010-03-23,4.803,4.8567,4.803,4.8567,11038,0
2010-03-24,4.803,4.8669,4.803,4.8284,9862,0
2010-03-25,4.8054,4.8541,4.8054,4.8541,9004,0
2010-03-26,4.9025,4.9818,4.9025,4.918,11740,0
2010-03-29,4.9128,4.9818,4.8794,4.9818,9173,0
2010-03-30,4.844,4.844,4.844,4.844,784,0
2010-03-31,4.9052,4.9306,4.9052,4.9306,7414,0
2010-04-01,4.9793,4.9793,4.918,4.9767,9638,0
2010-04-05,4.9818,5.0457,4.9436,5.0174,29765,0
2010-04-06,4.987,5.1096,4.987,5.1096,22676,0
2010-04-07,5.1096,5.1299,5.1096,5.1299,4919,0
2010-04-08,5.1504,5.2297,5.1504,5.1991,3526,0
2010-04-09,5.2346,5.2372,5.0737,5.2372,9789,0
2010-04-12,5.365,5.365,5.1965,5.2499,5163,0
2010-04-13,5.365,5.365,5.273,5.2833,5288,0
2010-04-14,5.36,5.365,5.3546,5.3546,1567,0
2010-04-15,5.3342,5.3342,5.2883,5.3266,1567,0
2010-04-16,5.3498,5.4543,5.3498,5.4468,4256,0
2010-04-19,5.5438,5.8171,5.4468,5.7891,20779,0
2010-04-20,5.664,5.6791,5.6358,5.6791,13920,0
2010-04-21,5.6078,5.8223,5.5898,5.7356,39277,0
2010-04-22,5.6203,5.7226,5.6203,5.7098,8223,0
2010-04-26,5.7198,5.7198,5.641,5.641,2351,0
2010-04-27,5.6358,5.6895,5.6203,5.6203,3919,0
2010-04-28,5.6203,5.6203,5.388,5.5618,20901,0
2010-04-29,5.3932,5.6586,5.3727,5.5361,9550,0
2010-04-30,5.5361,5.7023,5.4595,5.6203,57927,0
2010-05-03,5.4032,5.7381,5.3932,5.7023,16045,0
2010-05-04,5.4569,5.9372,5.4569,5.8096,19078,0
2010-05-05,5.7661,5.8503,5.5592,5.8248,33728,0
2010-05-06,5.6843,5.7738,5.6843,5.7738,16847,0
2010-05-07,5.4414,5.572,5.3906,5.572,2511,0
2010-05-10,5.8044,5.8479,5.6228,5.8273,34585,0
2010-05-11,5.6537,5.9143,5.6537,5.7429,3526,0
2010-05-12,5.7252,5.8503,5.6843,5.697,5089,0
2010-05-13,5.6586,5.7429,5.6586,5.6945,14778,0
2010-05-14,5.7585,5.9298,5.7506,5.794,14925,0
2010-05-17,5.7609,5.7609,5.7482,5.7482,7734,0
2010-05-18,5.7865,5.8019,5.7609,5.7609,6654,0
2010-05-19,5.7609,5.8503,5.7226,5.7506,56507,0
2010-05-20,5.6945,5.7482,5.6486,5.7126,29271,0
2010-05-21,5.687,5.733,5.687,5.733,28335,0
2010-05-24,5.6767,5.7356,5.6306,5.6306,7664,0
2010-05-25,5.3776,5.5923,5.3776,5.5923,5876,0
2010-05-26,5.6203,5.7891,5.6203,5.7482,16287,0
2010-05-27,5.7098,5.7738,5.6895,5.7482,12239,0
2010-05-28,5.6895,5.8402,5.6895,5.7252,7026,0
2010-06-01,5.7072,5.7098,5.7072,5.7098,1175,0
2010-06-02,5.7994,5.8757,5.7994,5.7994,4603,0
2010-06-03,5.8757,5.8757,5.7482,5.7482,12531,0
2010-06-04,5.7482,5.7534,5.7023,5.7046,6654,0
2010-06-07,5.6895,5.7482,5.6895,5.7023,30535,0
2010-06-08,5.7175,5.7175,5.7098,5.7098,5455,0
2010-06-09,5.8121,5.8121,5.6332,5.7456,8990,0
2010-06-10,5.4494,5.5413,5.3776,5.5311,6104,0
2010-06-11,5.6332,5.6332,5.6332,5.6332,784,0
2010-06-14,5.6996,5.7482,5.6996,5.7023,8996,0
2010-06-15,5.6203,5.6203,5.6178,5.6203,5876,0
2010-06-16,5.6741,5.6767,5.6741,5.6741,9855,0
2010-06-17,5.6741,5.6741,5.6741,5.6741,1175,0
2010-06-18,5.5284,5.7482,5.5284,5.7226,7074,0
2010-06-22,5.8427,5.8658,5.6228,5.6255,18834,0
2010-06-23,5.6255,5.7072,5.6255,5.7072,7835,0
2010-06-24,5.6306,5.7301,5.6306,5.7301,1567,0
2010-06-28,5.6203,5.6203,5.6128,5.6203,4697,0
2010-06-30,5.4971,5.4971,5.3651,5.4481,25835,0
2010-07-01,5.4288,5.4339,5.4288,5.4288,5876,0
2010-07-02,5.4953,5.5311,5.4953,5.4953,15484,0
2010-07-06,5.5132,5.6817,5.3138,5.5054,21332,0
2010-07-07,5.5054,5.5054,5.4032,5.4032,12531,0
2010-07-08,5.4032,5.5592,5.4032,5.5592,6654,0
2010-07-09,5.4084,5.5822,5.4084,5.5694,11740,0
2010-07-12,5.4697,5.5388,5.4697,5.5132,4308,0
2010-07-13,5.5311,5.5592,5.5311,5.5311,4104,0
2010-07-14,5.5054,5.5054,5.5054,5.5054,1567,0
2010-07-15,5.5182,5.5182,5.5182,5.5182,22709,0
2010-07-16,5.4925,5.6203,5.4925,5.5209,3036,0
2010-07-19,5.6128,5.733,5.5923,5.5923,10865,0
2010-07-20,5.572,5.572,5.572,5.572,1175,0
2010-07-21,5.7023,5.7023,5.5822,5.5822,2124,0
2010-07-22,5.572,5.7738,5.572,5.7585,7047,0
2010-07-23,5.7661,5.7738,5.7661,5.7738,857,0
2010-07-26,5.8633,5.8633,5.5564,5.7356,9463,0
2010-07-27,5.6664,5.7356,5.5998,5.7356,15270,0
2010-07-28,5.5874,5.5998,5.5874,5.5874,2336,0
2010-07-30,5.6843,5.6843,5.6843,5.6843,1567,0
2010-08-02,5.7482,5.7482,5.5949,5.6767,7329,0
2010-08-03,5.5107,5.5949,5.4925,5.5923,3916,0
2010-08-04,5.5694,5.6432,5.5694,5.5822,25369,0
2010-08-05,5.6203,5.6203,5.5949,5.5949,21113,0
2010-08-09,5.5998,5.7198,5.5998,5.7198,1175,0
2010-08-10,5.7023,5.733,5.6154,5.6154,7437,0
2010-08-11,5.6203,5.733,5.6154,5.6432,8819,0
2010-08-16,5.6203,5.733,5.6154,5.733,47092,0
2010-08-17,5.733,5.733,5.5822,5.733,12080,0
2010-08-18,5.6384,5.7585,5.6358,5.692,8492,0
2010-08-19,5.4824,5.6432,5.4543,5.503,10458,0
2010-08-20,5.4925,5.7198,5.4925,5.7198,11151,0
2010-08-23,5.7198,5.7252,5.6843,5.6843,5486,0
2010-08-24,5.8121,5.8121,5.7506,5.7506,2351,0
2010-08-25,5.6843,5.6843,5.5564,5.6843,13309,0
2010-08-27,5.7406,5.7482,5.7152,5.7152,1795,0
2010-08-30,5.7152,5.7482,5.7126,5.7482,7664,0
2010-08-31,5.637,5.7476,5.6216,5.6986,5876,0
2010-09-02,5.6203,5.7301,5.6203,5.6843,1958,0
2010-09-03,5.641,5.641,5.6332,5.6332,12937,0
2010-09-07,5.6358,5.6384,5.6332,5.6332,13704,0
2010-09-08,5.5182,5.5668,5.4314,5.5564,7107,0
2010-09-09,5.6843,5.6843,5.5846,5.6178,11425,0
2010-09-10,5.6561,5.6586,5.6458,5.6458,1727,0
2010-09-13,5.6228,5.697,5.6228,5.697,14088,0
2010-09-15,5.6203,5.6843,5.6203,5.6843,5674,0
2010-09-16,5.6486,5.6486,5.6486,5.6486,395,0
2010-09-17,5.697,5.7482,5.6228,5.7482,9437,0
2010-09-20,5.733,5.733,5.6384,5.7098,3129,0
2010-09-21,5.6432,5.6432,5.6432,5.6432,784,0
2010-09-22,5.7046,5.7226,5.7046,5.7226,4541,0
2010-09-23,5.692,5.692,5.6332,5.6843,3916,0
2010-09-24,5.6586,5.7226,5.6358,5.7226,2740,0
2010-09-27,5.6741,5.7891,5.6741,5.7023,5486,0
2010-09-28,5.6996,5.6996,5.6996,5.6996,3916,0
2010-09-29,5.7098,5.7098,5.5822,5.5822,40098,0
2010-09-30,5.6526,5.8118,5.6526,5.6834,2740,0
2010-10-01,5.6306,5.6664,5.5846,5.5923,2918,0
2010-10-04,5.5949,5.5949,5.5949,5.5949,6385,0
2010-10-05,5.6078,5.7356,5.5998,5.7356,4308,0
2010-10-06,5.7198,5.7865,5.6432,5.7406,9756,0
2010-10-07,5.6203,5.6817,5.6078,5.6512,5868,0
2010-10-08,5.6332,5.6332,5.6332,5.6332,784,0
2010-10-12,5.7226,5.8044,5.7152,5.8044,3129,0
2010-10-13,5.7506,5.9272,5.7098,5.9272,22355,0
2010-10-14,5.697,5.697,5.697,5.697,5089,0
2010-10-15,5.7356,5.9348,5.6843,5.8633,8605,0
2010-10-18,5.8121,5.8121,5.8121,5.8121,2351,0
2010-10-19,5.8121,5.8146,5.8121,5.8121,3101,0
2010-10-20,5.8121,6.1305,5.8121,6.0937,31539,0
2010-10-21,6.2214,6.3423,6.0937,6.3423,7888,0
2010-10-22,6.3364,6.3364,6.1902,6.1902,6783,0
2010-10-25,6.1826,6.3816,6.1826,6.3162,3526,0
2010-10-26,6.348,6.348,6.348,6.348,3916,0
2010-10-27,6.3875,6.4385,6.3384,6.3384,23518,0
2010-10-28,6.2919,6.3875,6.2919,6.3875,1179,0
2010-10-29,6.3882,6.4497,6.1813,6.4497,5876,0
2010-11-01,6.4503,6.4503,6.3875,6.4412,39166,0
2010-11-02,6.4503,6.4503,6.4385,6.4503,4336,0
2010-11-03,6.4503,6.4503,6.4503,6.4503,395,0
2010-11-04,6.4503,6.4503,6.1922,6.3364,4697,0
2010-11-05,6.2083,6.385,6.1953,6.385,3916,0
2010-11-08,6.4385,6.5047,6.4385,6.4503,12956,0
2010-11-09,6.3875,6.3875,6.324,6.3875,3710,0
2010-11-11,6.3875,6.3875,6.3875,6.3875,1567,0
2010-11-12,6.3691,6.3691,6.3691,6.3691,397,0
2010-11-15,6.6115,6.6115,6.4581,6.4581,11356,0
2010-11-16,6.5047,6.5047,6.3894,6.4359,1567,0
2010-11-17,6.4897,6.4897,6.3423,6.3423,9997,0
2010-11-18,6.4066,6.4359,6.4066,6.4176,15992,0
2010-11-22,6.3507,6.4091,6.345,6.3992,2351,0
2010-11-23,6.4851,6.4897,6.4851,6.4897,14874,0
2010-11-24,6.4943,6.4943,6.4503,6.4503,1175,0
2010-11-26,6.6397,6.6397,6.5787,6.582,2547,0
2010-11-29,6.6424,6.6424,6.5139,6.5139,2617,0
2010-11-30,6.6161,6.6161,6.5289,6.5289,1213,0
2010-12-01,6.6062,6.6062,6.6062,6.6062,784,0
2010-12-02,6.5918,6.6043,6.5918,6.6043,1243,0
2010-12-03,6.5918,6.5918,6.5918,6.5918,784,0
2010-12-06,6.5893,6.6161,6.4963,6.6161,6988,0
2010-12-07,6.5087,6.6161,6.5087,6.6161,3916,0
2010-12-08,6.5918,6.6291,6.5918,6.6291,23487,0
2010-12-09,6.6291,6.6685,6.5734,6.6291,28873,0
2010-12-10,6.6291,6.6291,6.6291,6.6291,1374,0
2010-12-13,6.5531,6.6424,6.5531,6.6424,4861,0
2010-12-14,6.5918,6.6424,6.5918,6.6397,13993,0
2010-12-15,6.6424,6.6424,6.6291,6.6424,16397,0
2010-12-17,6.5683,6.5683,6.5657,6.5657,784,0
2010-12-20,6.5657,6.6685,6.5657,6.6161,12080,0
2010-12-21,6.6424,6.6424,6.6424,6.6424,1416,0
2010-12-22,6.6685,6.7701,6.6424,6.7701,28183,0
2010-12-23,6.6626,6.8952,6.6573,6.8952,3953,0
2010-12-27,6.8368,6.8421,6.7195,6.8342,14476,0
2010-12-28,6.7956,6.8342,6.7956,6.8218,6654,0
2010-12-29,6.7182,6.8349,6.7182,6.8192,5486,0
2010-12-30,6.8349,6.8965,6.7956,6.7956,15721,0
2011-01-03,6.6573,6.8597,6.6546,6.7222,5281,0
2011-01-04,6.7234,6.734,6.6939,6.7288,5096,0
2011-01-05,6.8158,6.8158,6.6939,6.6939,6116,0
2011-01-06,6.7804,6.8218,6.7641,6.7701,4247,0
2011-01-07,6.6939,6.7092,6.6939,6.7065,3526,0
2011-01-10,6.7065,6.7065,6.7065,6.7065,421,0
2011-01-11,6.7065,6.7065,6.7065,6.7065,6018,0
2011-01-12,6.7065,6.7065,6.6939,6.6939,6137,0
2011-01-13,6.7701,6.8519,6.6985,6.8519,4420,0
2011-01-14,6.8551,6.8551,6.7804,6.8519,1585,0
2011-01-18,6.8467,6.8467,6.8315,6.8315,3640,0
2011-01-19,6.7701,6.7701,6.7451,6.7451,2635,0
2011-01-20,6.7497,6.7497,6.7497,6.7497,1175,0
2011-01-21,6.7976,6.8001,6.7398,6.8001,35306,0
2011-01-24,6.7956,6.8597,6.7956,6.8342,39931,0
2011-01-25,6.8925,6.8971,6.8218,6.8218,14579,0
2011-01-26,6.8971,6.8971,6.8342,6.8342,2351,0
2011-01-27,6.8723,7.0248,6.8669,7.0248,19632,0
2011-01-28,6.8368,7.1073,6.8368,7.0248,7214,0
2011-01-31,6.9527,6.9527,6.9489,6.9489,4423,0
2011-02-01,6.8079,7.0118,6.8079,6.9953,7976,0
2011-02-02,6.9953,7.0118,6.9953,6.9953,2271,0
2011-02-03,7.0118,7.0118,6.9626,6.9626,6852,0
2011-02-04,6.9652,6.9652,6.9652,6.9652,395,0
2011-02-07,6.9998,7.1021,6.9998,7.1021,1972,0
2011-02-08,7.1525,7.1525,7.0896,7.0896,4104,0
2011-02-09,7.2789,7.2815,7.1525,7.1525,54409,0
2011-02-10,7.2174,7.3124,7.2174,7.3064,33889,0
2011-02-11,7.3124,7.3549,7.3124,7.3549,1958,0
2011-02-14,7.3628,7.3785,7.3628,7.3785,2845,0
2011-02-16,7.3785,7.4079,7.3785,7.4079,2543,0
2011-02-17,7.3785,7.3895,7.3785,7.3895,4854,0
2011-02-18,7.3982,7.4473,7.3982,7.4138,20507,0
2011-02-22,7.4295,7.4499,7.4295,7.4499,8223,0
2011-02-23,7.4079,7.4079,7.4079,7.4079,395,0
2011-02-24,7.4002,7.4053,7.4002,7.4053,2266,0
2011-02-25,7.4551,7.461,7.4551,7.4577,1175,0
2011-02-28,7.4086,7.4086,7.3955,7.3955,1198,0
2011-03-01,7.3832,7.3876,7.3832,7.3856,1487,0
2011-03-02,7.3876,7.3876,7.3832,7.3876,1175,0
2011-03-03,7.3876,7.3876,7.3832,7.3832,5825,0
2011-03-04,7.3955,7.461,7.3838,7.3955,25597,0
2011-03-09,7.3922,7.3955,7.3922,7.3955,6054,0
2011-03-11,7.4603,7.4603,7.4072,7.4072,1633,0
2011-03-14,7.4551,7.461,7.345,7.345,1709,0
2011-03-15,7.4079,7.4079,7.3241,7.4028,6877,0
2011-03-16,7.3609,7.3609,7.3124,7.332,6849,0
2011-03-18,7.3569,7.3569,6.8965,6.8984,17619,0
2011-03-22,7.4519,7.4551,6.9062,7.4421,6105,0
2011-03-23,7.4165,7.4165,6.9711,6.9711,15236,0
2011-03-24,7.1021,7.3838,6.9822,7.3812,25051,0
2011-03-25,7.3832,7.3876,7.1512,7.2181,5876,0
2011-03-28,6.943,7.1532,6.922,7.0195,4896,0
2011-03-29,7.0241,7.1532,7.0241,7.1021,3184,0
2011-03-30,7.07,7.2048,7.07,7.2048,1948,0
2011-03-31,7.0786,7.1564,6.945,7.0182,6614,0
2011-04-04,6.6705,6.9868,6.6417,6.8139,10039,0
2011-04-05,6.8421,6.9973,6.8421,6.9973,1948,0
2011-04-06,6.9403,6.9403,6.8761,6.9298,47329,0
2011-04-07,6.9659,6.9659,6.9135,6.9403,109923,0
2011-04-08,6.9168,6.9842,6.9135,6.9842,1555,0
2011-04-11,7.0195,7.0195,7.0163,7.0163,1510,0
2011-04-12,6.9922,6.9973,6.9922,6.9922,1753,0
2011-04-13,7.0163,7.0163,6.9456,6.9456,5963,0
2011-04-14,7.1749,7.1872,7.0844,7.0844,1555,0
2011-04-15,7.1958,7.1958,7.1302,7.1355,3015,0
2011-04-18,6.9514,6.9686,6.9514,6.954,6222,0
2011-04-19,6.954,6.9567,6.954,6.9567,2710,0
2011-04-20,6.9403,7.0484,6.9403,7.0484,4305,0
2011-04-21,7.07,7.07,6.9403,6.9403,1064,0
2011-04-25,6.9456,7.07,6.9403,6.9403,3177,0
2011-04-26,6.9403,7.0038,6.9403,7.0038,12581,0
2011-04-27,6.9403,6.9659,6.9403,6.9659,6897,0
2011-04-28,6.9403,6.9922,6.9403,6.954,6335,0
2011-04-29,6.9403,6.9403,6.9403,6.9403,3892,0
2011-05-02,6.9403,6.9403,6.9403,6.9403,391,0
2011-05-03,6.9403,6.954,6.9403,6.9403,21011,0
2011-05-04,6.8892,6.9403,6.8892,6.9135,45130,0
2011-05-05,6.9135,6.9403,6.9135,6.9403,15177,0
2011-05-09,6.9592,6.9686,6.9376,6.9592,3975,0
2011-05-10,6.9514,7.1199,6.9042,7.0038,6588,0
2011-05-12,6.9456,6.9763,6.9403,6.943,5387,0
2011-05-13,6.9403,7.1145,6.9403,7.0431,3501,0
2011-05-17,6.9489,6.9788,6.9403,6.9788,5903,0
2011-05-18,6.9298,6.9619,6.9298,6.9403,7130,0
2011-05-19,7.1145,7.1145,6.943,6.9619,7750,0
2011-05-23,6.9272,6.9403,6.9272,6.9403,4612,0
2011-05-24,6.9403,6.9403,6.9403,6.9403,7001,0
2011-05-25,7.0817,7.0817,6.9403,6.9403,1555,0
2011-05-26,7.0294,7.0294,6.9403,6.9403,3947,0
2011-05-27,6.9403,6.9403,6.9403,6.9403,977,0
2011-05-31,6.9396,7.0195,6.9396,7.0195,1457,0
2011-06-01,7.0138,7.0563,7.0138,7.0563,8950,0
2011-06-02,6.9947,6.9947,6.9403,6.9403,11751,0
2011-06-03,6.9403,6.9659,6.9403,6.954,3971,0
2011-06-06,6.9514,6.9514,6.9514,6.9514,436,0
2011-06-07,6.9462,6.9462,6.941,6.941,4285,0
2011-06-08,6.9462,6.9462,6.941,6.941,18873,0
2011-06-09,6.9652,7.1768,6.9652,7.1768,16233,0
2011-06-10,7.1951,7.1951,7.0909,7.1211,10502,0
2011-06-13,7.0163,7.2868,6.9403,7.0976,39008,0
2011-06-14,7.2226,7.2226,6.9403,7.0673,35743,0
2011-06-15,7.0195,7.0354,6.9646,7.0163,20616,0
2011-06-16,7.0936,7.0936,6.8113,6.8113,19181,0
2011-06-17,6.8381,6.8381,6.8113,6.8113,7052,0
2011-06-20,6.8381,6.941,6.8349,6.8761,11395,0
2011-06-21,6.8912,6.9357,6.8912,6.9357,1555,0
2011-06-22,6.9462,6.9953,6.7137,6.8637,22369,0
2011-06-23,6.8637,6.8637,6.8637,6.8637,395,0
2011-06-27,6.884,6.8892,6.8473,6.8892,2722,0
2011-06-28,6.9141,6.9822,6.8761,6.8761,3501,0
2011-06-29,6.9331,7.0963,6.9331,7.0963,5715,0
2011-06-30,7.059,7.059,6.9612,6.9612,12635,0
2011-07-01,6.9599,6.9599,6.9599,6.9599,5795,0
2011-07-05,6.9599,6.9599,6.8531,6.9599,8714,0
2011-07-06,6.9848,7.0733,6.9795,6.9795,3752,0
2011-07-07,6.9194,6.9666,6.9194,6.9666,1544,0
2011-07-08,6.9652,6.9652,6.8558,6.8558,2707,0
2011-07-11,6.8892,7.0391,6.8892,6.9489,2124,0
2011-07-12,7.0687,7.0687,6.8558,6.8558,4445,0
2011-07-13,6.8447,6.9769,6.8447,6.9599,8135,0
2011-07-15,6.9599,6.9599,6.9304,6.9599,3868,0
2011-07-18,6.8558,6.9599,6.7182,6.7182,26056,0
2011-07-19,7.0391,7.0444,6.9194,6.9252,3474,0
2011-07-20,6.9848,6.9848,6.9848,6.9848,6310,0
2011-07-21,7.1159,7.1185,7.0733,7.1185,1934,0
2011-07-25,7.1132,7.2436,6.9848,6.9875,15273,0
2011-07-26,7.1998,7.1998,7.1552,7.1552,2321,0
2011-07-27,7.1552,7.1552,6.7667,6.9848,9282,0
2011-07-28,6.9848,7.0936,6.9848,7.0176,48734,0
2011-07-29,7.1479,7.1663,7.0491,7.1454,19178,0
2011-08-01,7.1715,7.1866,7.1395,7.1395,17938,0
2011-08-02,7.1931,7.1931,7.1931,7.1931,387,0
2011-08-03,7.2264,7.2462,7.2016,7.2436,11594,0
2011-08-05,7.2246,7.2246,7.028,7.1132,6017,0
2011-08-08,7.1066,7.1132,6.8558,6.8558,6714,0
2011-08-09,6.6148,7.0752,6.6148,7.0118,6635,0
2011-08-10,6.9848,7.0151,6.7471,6.9194,9315,0
2011-08-11,7.0417,7.0856,6.7956,7.0104,55445,0
2011-08-12,7.0391,7.4892,7.0391,7.2102,11555,0
2011-08-15,7.0963,7.3576,7.0963,7.334,2048,0
2011-08-17,7.2298,7.2566,7.055,7.055,6668,0
2011-08-19,7.0254,7.0601,6.7254,6.9599,103906,0
2011-08-22,7.0627,7.1086,6.8761,7.1086,2568,0
2011-08-23,6.9252,7.2246,6.825,7.1341,11582,0
2011-08-24,6.9194,7.1525,6.9194,7.1525,3658,0
2011-08-25,7.1447,7.235,6.8034,6.8034,4408,0
2011-08-29,7.1473,7.1525,6.8302,6.8302,3395,0
2011-08-30,6.8381,6.9998,6.8302,6.8676,4025,0
2011-09-01,6.9042,7.0391,6.9042,6.9652,4256,0
2011-09-02,7.0903,7.0903,7.0903,7.0903,1368,0
2011-09-06,6.9317,6.9317,6.9317,6.9317,1080,0
2011-09-07,6.945,6.945,6.8302,6.8689,23307,0
2011-09-08,6.9207,6.9207,6.918,6.9207,2321,0
2011-09-09,6.9207,6.9207,6.918,6.918,5606,0
2011-09-12,6.8322,6.8558,6.8322,6.8558,776,0
2011-09-14,6.9194,6.9194,6.793,6.8447,2321,0
2011-09-15,6.7976,6.7976,6.793,6.793,2321,0
2011-09-16,6.918,6.918,6.9029,6.9029,799,0
2011-09-19,6.8421,6.8421,6.8421,6.8421,2321,0
2011-09-20,6.7779,6.8388,6.7779,6.7982,10466,0
2011-09-21,6.7445,6.7445,6.7445,6.7445,33837,0
2011-09-22,6.7254,6.734,6.7254,6.734,2707,0
2011-09-26,6.7254,6.7254,6.7254,6.7254,2619,0
2011-09-30,6.7727,6.9036,6.7727,6.9036,3080,0
2011-10-03,6.5198,6.5408,6.5198,6.5408,790,0
2011-10-11,6.7727,6.7727,6.7701,6.7701,772,0
2011-10-12,6.7182,6.7215,6.3175,6.5886,18997,0
2011-10-13,6.356,6.4019,6.356,6.4019,1347,0
2011-10-14,6.4345,6.7052,6.4345,6.6692,10988,0
2011-10-17,6.658,6.658,6.5544,6.5544,2284,0
2011-10-18,6.4733,6.6953,6.4478,6.6953,16125,0
2011-10-19,6.6816,6.8119,6.6424,6.7588,8448,0
2011-10-20,6.658,6.6633,6.4864,6.5335,24952,0
2011-10-21,6.5335,6.5335,6.5112,6.5112,5761,0
2011-10-24,6.5139,6.5276,6.4733,6.4733,3844,0
2011-10-25,6.373,6.5637,6.373,6.4116,1923,0
2011-10-26,6.35,6.525,6.35,6.4628,2291,0
2011-10-27,6.394,6.578,6.394,6.4792,10787,0
2011-10-28,6.4864,6.6973,6.4864,6.4864,5028,0
2011-10-31,6.4884,6.6102,6.4116,6.6102,6098,0
2011-11-01,6.345,6.525,6.345,6.5087,3228,0
2011-11-02,6.5067,6.5067,6.4478,6.4478,6528,0
2011-11-03,6.4116,6.4156,6.3953,6.3953,4684,0
2011-11-04,6.3659,6.3743,6.358,6.3743,5098,0
2011-11-07,6.356,6.4681,6.356,6.356,3862,0
2011-11-09,6.3404,6.4072,6.3404,6.4072,9673,0
2011-11-10,6.381,6.381,6.381,6.381,3068,0
2011-11-11,6.4549,6.4549,6.3823,6.3823,1923,0
2011-11-14,6.3823,6.4575,6.3823,6.4517,5469,0
2011-11-16,6.3823,6.3823,6.3423,6.3423,1923,0
2011-11-18,6.3614,6.4242,6.3574,6.381,9456,0
2011-11-21,6.4294,6.5112,6.4294,6.5112,6680,0
2011-11-22,6.5112,6.5112,6.5112,6.5112,1064,0
2011-11-23,6.4817,6.4817,6.4817,6.4817,772,0
2011-11-29,6.4733,6.6115,6.4478,6.6115,2308,0
2011-12-01,6.7078,6.7078,6.525,6.5362,12456,0
2011-12-02,6.5524,6.5524,6.525,6.525,23660,0
2011-12-05,6.6036,6.6036,6.6036,6.6036,17258,0
2011-12-06,6.5624,6.5624,6.5624,6.5624,579,0
2011-12-08,6.633,6.641,6.633,6.641,7486,0
2011-12-09,6.5906,6.7045,6.5906,6.6174,10799,0
2011-12-12,7.1819,7.1819,6.5846,6.6776,11633,0
2011-12-13,6.7524,6.7798,6.7215,6.7588,1025,0
2011-12-14,6.7524,7.053,6.7524,7.0131,3304,0
2011-12-15,6.8846,7.0248,6.7588,6.7588,18763,0
2011-12-20,6.8302,6.8302,6.7588,6.8224,1282,0
2011-12-21,6.7667,6.8185,6.7314,6.7485,6397,0
2011-12-22,6.7485,6.8099,6.7485,6.8099,1282,0
2011-12-23,6.8932,6.8932,6.8099,6.827,17106,0
2011-12-29,6.846,6.846,6.8185,6.8421,1056,0
2011-12-30,6.8165,6.8165,6.8165,6.8165,662,0
2012-01-03,6.8853,6.8853,6.7202,6.806,16208,0
2012-01-04,6.8421,6.8421,6.795,6.802,3304,0
2012-01-05,6.8853,6.8853,6.827,6.827,35645,0
2012-01-09,6.8499,6.8499,6.8099,6.8099,1170,0
2012-01-11,6.806,6.8853,6.806,6.8853,9596,0
2012-01-12,6.8146,6.8853,6.8146,6.8656,9397,0
2012-01-13,6.806,6.9245,6.806,6.9002,27921,0
2012-01-17,6.945,7.0386,6.846,6.846,21296,0
2012-01-18,7.026,7.0713,6.8773,6.9842,32522,0
2012-01-19,7.0817,7.1014,6.9842,7.0386,77487,0
2012-01-20,7.0817,7.0817,6.996,7.0633,7748,0
2012-01-23,7.0464,7.0673,7.0424,7.0424,8992,0
2012-01-24,7.0424,7.0464,7.0424,7.0424,7344,0
2012-01-26,7.0817,7.0817,7.0633,7.0633,14461,0
2012-01-27,7.0817,7.1204,6.996,7.0817,23557,0
2012-01-30,7.0747,7.0747,7.0747,7.0747,261,0
2012-01-31,7.0824,7.0824,7.0386,7.0824,11117,0
2012-02-01,7.0817,7.1204,7.0424,7.0863,30979,0
2012-02-02,7.0786,7.1401,7.0071,7.1401,12937,0
2012-02-03,7.1204,7.165,7.0817,7.0817,7948,0
2012-02-06,7.1165,7.1165,7.0817,7.1014,27289,0
2012-02-07,7.0817,7.0817,7.0817,7.0817,17798,0
2012-02-08,7.0817,7.0817,7.0817,7.0817,7624,0
2012-02-09,7.1204,7.1204,7.1014,7.1132,6610,0
2012-02-10,7.0633,7.0817,6.9527,6.9842,346332,0
2012-02-13,7.0031,7.0215,6.9652,6.9652,316806,0
2012-02-14,7.0386,7.0386,7.0031,7.0215,82618,0
2012-02-15,6.8736,7.0386,6.8736,6.9875,2646,0
2012-02-16,6.9842,7.0215,6.9527,6.9527,20537,0
2012-02-17,6.8892,6.9403,6.8892,6.9403,905,0
2012-02-21,6.9527,6.9527,6.8853,6.8853,14111,0
2012-02-22,6.92,7.0215,6.92,6.9652,55977,0
2012-02-23,7.0144,7.0144,6.9161,6.9842,35053,0
2012-02-24,6.9842,6.9842,6.9115,6.9115,1596,0
2012-02-27,6.9842,6.9842,6.8892,6.9573,9644,0
2012-02-28,6.9115,7.0215,6.8584,6.945,11890,0
2012-02-29,6.939,6.9599,6.939,6.9599,1194,0
2012-03-01,6.9842,7.0031,6.9652,6.9652,10614,0
2012-03-05,6.8853,6.9324,6.8853,6.8971,1547,0
2012-03-06,6.9036,6.9036,6.9036,6.9036,878,0
2012-03-07,6.9278,6.9482,6.9278,6.9482,766,0
2012-03-08,6.9788,6.9915,6.9749,6.9915,2605,0
2012-03-09,7.03,7.03,6.9679,6.9756,4321,0
2012-03-12,6.9652,6.9842,6.9527,6.9842,77123,0
2012-03-13,6.9285,7.0347,6.9285,7.0215,51873,0
2012-03-14,6.9245,7.0347,6.9245,7.0031,23892,0
2012-03-15,6.9842,7.0182,6.9842,7.0031,26614,0
2012-03-16,7.0215,7.0424,7.0024,7.03,56530,0
2012-03-19,6.9842,6.9875,6.8545,6.8545,24760,0
2012-03-20,6.8932,6.9795,6.8584,6.92,36245,0
2012-03-21,6.9161,6.9842,6.8892,6.92,102510,0
2012-03-22,6.9049,6.945,6.8853,6.92,51459,0
2012-03-23,6.9364,6.9436,6.8761,6.9436,215396,0
2012-03-26,6.8846,7.0824,6.8846,6.9396,26982,0
2012-03-27,6.9749,7.0786,6.8959,6.8959,21933,0
2012-03-28,6.9749,6.9835,6.9567,6.9606,2291,0
2012-03-29,6.9436,7.0104,6.9036,6.9036,9942,0
2012-03-30,6.9278,7.2809,6.9278,7.2809,49766,0
2012-04-02,7.2606,7.2606,6.9953,7.0503,11133,0
2012-04-03,7.1898,7.1898,7.0903,7.1898,2482,0
2012-04-04,7.1368,7.1938,7.1335,7.1938,10729,0
2012-04-05,7.1938,7.1938,7.1938,7.1938,1010,0
2012-04-09,7.1493,7.1742,6.9396,6.9915,16530,0
2012-04-10,7.1296,7.1296,7.1296,7.1296,332,0
2012-04-11,7.0863,7.1335,6.9953,7.1211,17462,0
2012-04-12,7.0673,7.0673,7.055,7.055,4139,0
2012-04-13,6.9992,7.0673,6.9953,6.9992,3244,0
2012-04-16,7.1938,7.1938,7.1742,7.1812,6576,0
2012-04-18,7.1368,7.6772,7.1132,7.5665,155703,0
2012-04-19,7.7231,8.7199,7.7151,8.4015,41513,0
2012-04-20,8.3655,8.691,8.1362,8.4447,82751,0
2012-04-23,8.3425,8.7199,8.3425,8.7199,26495,0
2012-04-24,8.7199,9.3088,8.5293,9.3088,32578,0
2012-04-25,9.333,10.305,9.333,9.983,67872,0
2012-04-26,9.88,9.947,9.4518,9.849,10052,0
2012-04-27,9.825,9.849,9.1141,9.1882,44249,0
2012-04-30,9.798,10.008,9.597,9.975,78230,0
2012-05-01,9.995,10.027,9.838,9.991,119220,0
2012-05-02,10.106,10.146,9.908,10.146,39738,0
2012-05-03,10.074,10.285,10.023,10.206,50692,0
2012-05-04,10.11,10.293,9.92,10.074,56735,0
2012-05-07,10.019,10.174,10.019,10.121,47628,0
2012-05-08,10.121,10.225,10.11,10.174,46397,0
2012-05-09,10.305,10.359,9.972,10.313,32260,0
2012-05-10,10.309,10.533,10.3,10.502,45088,0
2012-05-11,10.4,10.553,10.285,10.321,53598,0
2012-05-14,10.328,10.343,9.2137,10.158,73001,0
2012-05-15,10.158,10.65,10.061,10.542,63838,0
2012-05-16,10.332,10.502,9.927,10.232,32684,0
2012-05-17,10.276,10.305,9.912,10.07,21609,0
2012-05-18,9.951,10.185,9.951,10.15,11960,0
2012-05-21,10.087,10.128,9.538,9.951,20268,0
2012-05-22,9.951,10.055,9.821,9.821,13811,0
2012-05-23,9.834,10.044,9.834,9.947,6360,0
2012-05-24,9.819,10.065,9.819,9.845,11911,0
2012-05-25,9.923,10.057,9.867,10.008,91837,0
2012-05-29,10.065,10.065,9.745,9.991,17479,0
2012-05-30,9.951,9.979,9.681,9.967,6689,0
2012-05-31,9.834,9.908,9.1181,9.892,24644,0
2012-06-01,9.786,9.83,9.3205,9.713,36533,0
2012-06-04,9.63,9.867,9.63,9.786,11487,0
2012-06-05,9.862,9.882,9.636,9.666,8791,0
2012-06-06,9.887,10.065,9.887,10.065,2736,0
2012-06-07,9.906,10.065,9.523,10.007,21146,0
2012-06-08,9.799,10.185,9.64,10.185,22751,0
2012-06-11,10.106,10.106,9.1556,9.1713,60623,0
2012-06-12,9.3978,9.749,8.9459,9.572,13990,0
2012-06-13,9.669,9.947,9.4388,9.88,9126,0
2012-06-14,9.811,10.008,9.3494,9.943,27502,0
2012-06-15,9.906,10.086,9.813,10.065,23700,0
2012-06-18,10.057,10.125,10.027,10.061,25573,0
2012-06-19,10.083,10.166,9.721,9.983,21219,0
2012-06-20,10.198,10.198,9.995,10.099,70385,0
2012-06-21,10.065,10.264,9.849,10.253,45952,0
2012-06-22,10.281,10.305,9.929,10.285,1251588,0
2012-06-25,10.105,10.285,9.945,10.113,15040,0
2012-06-26,10.189,10.305,10.189,10.228,12435,0
2012-06-27,10.356,10.444,10.047,10.444,38014,0
2012-06-28,10.436,10.555,10.436,10.551,116578,0
2012-06-29,10.455,10.595,10.265,10.476,114183,0
2012-07-02,10.476,10.754,10.422,10.555,52578,0
2012-07-03,10.555,10.555,10.376,10.555,25869,0
2012-07-05,10.336,10.555,10.321,10.551,8236,0
2012-07-06,10.484,10.555,9.971,10.468,83236,0
2012-07-09,10.269,10.491,10.206,10.296,28711,0
2012-07-10,10.356,10.507,10.305,10.491,35979,0
2012-07-11,10.356,10.418,10.023,10.198,28501,0
2012-07-12,9.998,10.158,9.998,10.082,25041,0
2012-07-13,10.121,10.272,9.977,10.258,33131,0
2012-07-16,10.236,10.236,9.915,10.007,11548,0
2012-07-17,10.117,10.117,9.989,10.056,27720,0
2012-07-18,9.957,10.056,9.799,10.056,33354,0
2012-07-19,10.217,11.213,10.217,10.879,73778,0
2012-07-20,10.879,10.879,10.225,10.436,37812,0
2012-07-23,10.418,10.447,10.181,10.181,16527,0
2012-07-24,10.15,10.258,10.098,10.109,11758,0
2012-07-25,10.189,10.376,10.189,10.329,23701,0
2012-07-26,10.301,10.424,10.301,10.414,26642,0
2012-07-27,10.388,10.544,10.384,10.535,35844,0
2012-07-30,10.555,10.66,10.535,10.591,6014,0
2012-07-31,10.591,10.75,10.591,10.747,25715,0
2012-08-01,10.754,10.775,10.69,10.705,33093,0
2012-08-02,10.714,10.783,10.71,10.73,33402,0
2012-08-03,10.763,10.779,10.675,10.754,16311,0
2012-08-06,10.787,10.953,10.754,10.815,27103,0
2012-08-07,10.807,10.941,10.763,10.926,47408,0
2012-08-08,10.945,10.953,10.73,10.83,32825,0
2012-08-09,10.915,10.949,10.834,10.879,12718,0
2012-08-10,10.856,10.907,10.803,10.902,2656,0
2012-08-13,10.887,10.929,10.763,10.856,9382,0
2012-08-14,10.907,10.937,10.795,10.799,5572,0
2012-08-15,10.807,10.874,10.763,10.856,17530,0
2012-08-16,10.763,10.839,10.723,10.791,24109,0
2012-08-17,10.783,10.795,10.376,10.739,56955,0
2012-08-20,10.734,10.791,10.559,10.71,15663,0
2012-08-21,10.734,10.742,10.479,10.742,48581,0
2012-08-22,10.667,10.815,10.516,10.754,52286,0
2012-08-23,10.822,10.822,10.576,10.799,54529,0
2012-08-24,10.723,10.795,10.604,10.739,12147,0
2012-08-27,10.698,10.734,10.576,10.734,8149,0
2012-08-28,10.714,10.734,10.599,10.73,10800,0
2012-08-29,10.734,10.839,10.69,10.839,39052,0
2012-08-30,10.75,10.953,10.739,10.83,13705,0
2012-08-31,10.915,10.926,10.775,10.779,119241,0
2012-09-04,10.783,10.866,10.675,10.856,54564,0
2012-09-05,10.856,10.858,10.779,10.858,25443,0
2012-09-06,10.856,11.005,10.768,10.915,55463,0
2012-09-07,10.911,11.023,10.87,10.953,37347,0
2012-09-10,10.945,10.945,10.895,10.945,9536,0
2012-09-11,10.945,10.945,10.723,10.911,61719,0
2012-09-12,10.945,10.953,10.866,10.915,56952,0
2012-09-13,10.887,10.915,10.763,10.915,46678,0
2012-09-14,10.953,10.953,10.87,10.907,45691,0
2012-09-17,10.915,10.915,10.702,10.747,36149,0
2012-09-18,10.826,10.953,10.71,10.911,50391,0
2012-09-19,10.953,10.953,10.856,10.929,21933,0
2012-09-20,10.895,10.941,10.762,10.899,11328,0
2012-09-21,11.029,11.053,10.83,11.053,93757,0
2012-09-24,10.915,11.337,10.915,11.304,104638,0
2012-09-25,11.308,11.49,11.308,11.4,73977,0
2012-09-26,11.405,11.513,11.24,11.457,112334,0
2012-09-27,11.352,11.508,11.311,11.412,32358,0
2012-09-28,11.359,11.491,11.269,11.444,48495,0
2012-10-01,10.428,11.548,10.428,11.444,34974,0
2012-10-02,11.5,11.508,11.347,11.392,25911,0
2012-10-03,11.453,11.564,11.352,11.352,37706,0
2012-10-04,11.412,11.487,11.016,11.425,50158,0
2012-10-05,11.539,11.539,11.392,11.521,47822,0
2012-10-08,11.461,11.524,11.448,11.491,21547,0
2012-10-09,11.453,11.491,11.425,11.425,20769,0
2012-10-10,11.408,11.473,11.408,11.473,5517,0
2012-10-11,11.453,11.453,11.371,11.432,11924,0
2012-10-12,11.465,11.465,11.276,11.388,40899,0
2012-10-15,11.44,11.612,11.131,11.553,62130,0
2012-10-16,11.553,11.612,11.425,11.528,45496,0
2012-10-17,11.513,11.681,11.336,11.625,38138,0
2012-10-18,11.652,11.812,11.576,11.751,46513,0
2012-10-19,11.729,11.812,11.531,11.644,77560,0
2012-10-22,11.691,11.751,11.58,11.67,20684,0
2012-10-23,11.652,11.687,11.3,11.625,64565,0
2012-10-24,11.629,11.674,11.612,11.666,29316,0
2012-10-25,11.666,11.681,11.616,11.641,56647,0
2012-10-26,11.604,11.674,11.604,11.652,19456,0
2012-10-31,11.661,11.696,11.576,11.612,58877,0
2012-11-01,11.596,11.608,11.429,11.513,53139,0
2012-11-02,11.539,11.604,11.425,11.487,24047,0
2012-11-05,11.487,11.531,11.44,11.469,59536,0
2012-11-06,11.491,11.674,11.482,11.62,53792,0
2012-11-07,11.572,11.572,10.971,10.975,47399,0
2012-11-08,10.975,11.187,10.417,10.503,86908,0
2012-11-09,10.511,10.88,10.511,10.644,23545,0
2012-11-12,10.583,10.644,9.911,10.459,107339,0
2012-11-13,10.782,11.135,10.589,10.915,35264,0
2012-11-14,10.925,10.955,10.222,10.222,38543,0
2012-11-15,10.193,10.474,10.079,10.103,74276,0
2012-11-16,10.059,10.253,9.821,10.234,39789,0
2012-11-19,10.295,10.301,10.093,10.295,18131,0
2012-11-20,10.193,10.457,9.868,9.934,56542,0
2012-11-21,10.055,10.757,9.868,10.668,54836,0
2012-11-23,10.721,11.357,10.638,10.967,33028,0
2012-11-26,10.829,11.129,10.65,11.129,25454,0
2012-11-27,11.147,11.381,10.936,11.094,78725,0
2012-11-28,10.62,11.478,10.62,11.337,29566,0
2012-11-29,11.563,11.563,10.721,11.467,20225,0
2012-11-30,11.508,11.557,11.195,11.442,17954,0
2012-12-03,11.502,11.924,11.461,11.666,52865,0
2012-12-04,11.58,11.601,11.473,11.473,8202,0
2012-12-05,11.659,11.678,11.53,11.659,13291,0
2012-12-06,11.61,11.672,11.412,11.473,20644,0
2012-12-07,11.544,11.641,11.16,11.442,29975,0
2012-12-10,11.334,11.55,11.107,11.244,114431,0
2012-12-11,11.291,11.526,11.166,11.526,150924,0
2012-12-12,11.652,11.706,11.482,11.482,140432,0
2012-12-13,11.526,11.586,11.129,11.442,40867,0
2012-12-14,11.455,11.678,11.298,11.341,80196,0
2012-12-17,11.412,11.644,11.394,11.526,31582,0
2012-12-18,11.4,11.79,11.4,11.508,51942,0
2012-12-19,11.407,11.544,11.369,11.431,123965,0
2012-12-20,11.516,11.901,11.474,11.885,97732,0
2012-12-21,11.866,11.866,11.479,11.866,178087,0
2012-12-24,11.885,11.885,11.63,11.721,27548,0
2012-12-26,11.781,11.781,11.479,11.685,16786,0
2012-12-27,11.594,11.685,11.436,11.6,35875,0
2012-12-28,11.533,11.879,11.533,11.643,53655,0
2012-12-31,11.685,12.078,11.539,11.866,73075,0
2013-01-02,11.927,12.317,11.685,12.289,64800,0
2013-01-03,12.216,12.317,12.181,12.271,29132,0
2013-01-04,12.258,12.633,12.053,12.505,48500,0
2013-01-07,12.392,12.417,12.206,12.216,27744,0
2013-01-08,12.233,12.271,12.163,12.258,11984,0
2013-01-09,12.239,12.282,12.009,12.131,15294,0
2013-01-10,12.131,12.405,12.131,12.301,30010,0
2013-01-11,12.323,12.323,12.022,12.022,24299,0
2013-01-14,12.078,12.205,12.047,12.083,19904,0
2013-01-15,12.083,12.439,12.083,12.362,15392,0
2013-01-16,12.434,12.61,12.38,12.444,55738,0
2013-01-17,12.505,12.599,12.38,12.434,20937,0
2013-01-18,12.417,12.541,12.38,12.482,22514,0
2013-01-22,12.45,12.603,12.38,12.603,36747,0
2013-01-23,12.541,12.541,12.38,12.392,33591,0
2013-01-24,12.417,12.469,11.497,11.533,143959,0
2013-01-25,11.957,12.028,11.727,11.901,34422,0
2013-01-28,11.885,12.014,11.545,11.781,29843,0
2013-01-29,11.798,12.163,11.715,12.101,30015,0
2013-01-30,12.227,12.227,11.685,11.939,25746,0
2013-01-31,11.957,12.078,11.77,12.034,14005,0
2013-02-01,12.078,12.101,11.968,12.066,18995,0
2013-02-04,11.968,12.101,11.733,11.992,17572,0
2013-02-05,12.053,12.192,11.854,12.107,13386,0
2013-02-06,12.028,12.169,11.836,11.962,58098,0
2013-02-07,11.817,11.982,11.792,11.982,11831,0
2013-02-08,12.176,12.187,12.101,12.169,38209,0
2013-02-11,12.192,12.205,12.113,12.205,10479,0
2013-02-12,12.137,12.342,12.101,12.342,5574,0
2013-02-13,12.349,12.349,12.22,12.313,22795,0
2013-02-14,12.325,12.336,12.3,12.33,4365,0
2013-02-15,12.301,12.349,12.251,12.317,22467,0
2013-02-19,12.078,12.349,12.047,12.342,36762,0
2013-02-20,12.33,12.349,12.271,12.271,36545,0
2013-02-21,12.239,12.342,12.198,12.227,10451,0
2013-02-22,12.317,12.349,12.244,12.342,38529,0
2013-02-25,12.349,12.349,12.06,12.06,15417,0
2013-02-26,12.119,12.307,12.119,12.289,8196,0
2013-02-27,12.251,12.317,11.998,12.264,24907,0
2013-02-28,12.233,12.282,12.015,12.244,24161,0
2013-03-01,12.282,12.317,12.251,12.313,20187,0
2013-03-04,12.317,12.317,12.205,12.22,9029,0
2013-03-05,12.227,12.342,12.227,12.301,11270,0
2013-03-06,12.349,12.349,12.244,12.317,7335,0
2013-03-07,12.264,12.349,12.264,12.349,8213,0
2013-03-08,12.349,12.639,12.276,12.482,25875,0
2013-03-11,12.349,12.622,12.349,12.572,8961,0
2013-03-12,12.535,12.547,12.317,12.317,3156,0
2013-03-13,12.323,12.541,12.233,12.307,23515,0
2013-03-14,12.367,12.386,12.095,12.271,12761,0
2013-03-15,12.301,12.301,12.095,12.131,40412,0
2013-03-18,12.078,12.219,12.078,12.078,6358,0
2013-03-19,12.078,12.227,12.078,12.15,15609,0
2013-03-20,12.244,12.349,12.169,12.336,11978,0
2013-03-21,12.276,12.289,12.227,12.289,3005,0
2013-03-22,12.251,12.317,12.239,12.276,14882,0
2013-03-25,12.276,12.367,12.276,12.307,10859,0
2013-03-26,12.399,12.399,12.317,12.367,6932,0
2013-03-27,12.258,12.411,12.21,12.301,17416,0
2013-03-28,12.301,12.38,12.198,12.205,32086,0
2013-04-01,12.113,12.227,12.015,12.078,28214,0
2013-04-02,12.176,12.176,12.047,12.107,10898,0
2013-04-03,12.107,12.29,11.853,11.853,21600,0
2013-04-04,11.666,11.985,11.666,11.84,22711,0
2013-04-05,11.629,11.834,11.567,11.683,16513,0
2013-04-08,11.9,11.9,11.737,11.834,5260,0
2013-04-09,11.822,11.981,11.743,11.797,33402,0
2013-04-10,12.002,12.002,11.804,11.95,10903,0
2013-04-11,12.04,12.04,11.731,11.773,6048,0
2013-04-12,11.974,11.974,11.737,11.779,24670,0
2013-04-15,11.64,11.864,11.5,11.513,27481,0
2013-04-16,11.422,11.864,11.422,11.853,14821,0
2013-04-17,11.666,11.706,11.434,11.543,37103,0
2013-04-18,11.573,11.785,11.543,11.7,13194,0
2013-04-19,11.713,11.834,11.694,11.79,14220,0
2013-04-22,11.765,11.765,11.603,11.64,18608,0
2013-04-23,11.687,11.785,11.687,11.706,17744,0
2013-04-24,11.694,11.728,11.603,11.64,13411,0
2013-04-25,11.603,11.629,11.603,11.629,7879,0
2013-04-26,11.616,11.64,11.287,11.567,30678,0
2013-04-29,11.543,11.646,11.484,11.64,10010,0
2013-04-30,11.646,11.713,11.59,11.713,15489,0
2013-05-01,11.652,11.7,11.482,11.53,38648,0
2013-05-02,11.622,11.672,11.519,11.64,10051,0
2013-05-03,11.579,11.672,11.555,11.64,16063,0
2013-05-06,11.561,11.672,11.543,11.672,2396,0
2013-05-07,11.672,11.858,11.672,11.853,7078,0
2013-05-08,11.834,11.992,11.683,11.962,14863,0
2013-05-09,11.943,12.046,11.84,12.002,19976,0
2013-05-10,12.06,12.228,11.92,12.04,5018,0
2013-05-13,11.841,12.053,11.841,11.974,5142,0
2013-05-14,11.907,12.387,11.9,12.337,24443,0
2013-05-15,12.313,12.318,11.92,12.046,17528,0
2013-05-16,11.9,12.137,11.894,11.974,2952,0
2013-05-17,12.002,12.101,11.932,12.072,15857,0
2013-05-20,12.113,12.258,11.962,12.072,9894,0
2013-05-21,12.072,12.295,12.072,12.193,14742,0
2013-05-22,12.301,12.424,12.002,12.107,17171,0
2013-05-23,12.04,12.083,11.956,11.962,9178,0
2013-05-24,11.95,12.119,11.858,11.981,40048,0
2013-05-28,12.119,12.252,11.907,12.131,27118,0
2013-05-29,11.992,12.077,11.883,11.968,5193,0
2013-05-30,12.113,12.119,11.992,12.107,6183,0
2013-05-31,12.014,12.014,11.832,11.882,17189,0
2013-06-03,12.002,12.06,11.834,11.95,79781,0
2013-06-04,11.932,12.125,11.9,12.002,28770,0
2013-06-05,12.066,12.169,11.932,11.95,17621,0
2013-06-06,11.785,12.095,11.785,12.015,13687,0
2013-06-07,12.095,12.258,12.046,12.113,23672,0
2013-06-10,12.113,12.113,11.985,11.992,7624,0
2013-06-11,11.894,12.083,11.869,11.943,22033,0
2013-06-12,11.992,12.113,11.913,11.985,7998,0
2013-06-13,12.022,12.095,11.938,12.095,5215,0
2013-06-14,12.077,12.113,11.927,11.95,8631,0
2013-06-17,12.034,12.318,11.933,12.193,66639,0
2013-06-18,12.169,12.331,12.077,12.284,33761,0
2013-06-19,12.313,12.382,12.072,12.301,18717,0
2013-06-20,12.193,12.301,11.992,12.131,34218,0
2013-06-21,12.193,12.199,12.046,12.095,89354,0
2013-06-24,12.015,12.24,11.913,12.157,70089,0
2013-06-25,12.278,12.331,11.992,12.157,65497,0
2013-06-26,12.266,12.266,12.137,12.193,34226,0
2013-06-27,12.284,12.503,12.144,12.473,43210,0
2013-06-28,12.503,12.521,12.24,12.447,499275,0
2013-07-01,12.521,12.803,12.296,12.803,24272,0
2013-07-02,12.778,12.81,12.626,12.65,32623,0
2013-07-03,12.739,13.023,12.644,12.919,14302,0
2013-07-05,13.023,13.023,12.798,12.947,30719,0
2013-07-08,12.985,12.985,12.797,12.835,45194,0
2013-07-09,12.919,12.919,12.515,12.745,68943,0
2013-07-10,12.571,12.985,12.259,12.733,52174,0
2013-07-11,12.888,13.017,12.778,13.003,16651,0
2013-07-12,13.01,13.023,12.823,12.947,11745,0
2013-07-15,12.997,13.21,12.882,13.186,43428,0
2013-07-16,13.21,13.418,13.023,13.382,24745,0
2013-07-17,13.418,13.418,13.059,13.149,44818,0
2013-07-18,13.107,13.619,13.082,13.577,38775,0
2013-07-19,13.625,13.663,13.546,13.657,18504,0
2013-07-22,13.657,14.572,13.479,14.505,39972,0
2013-07-23,14.461,15.115,14.337,14.718,69220,0
2013-07-24,14.728,15.126,14.62,15.034,50831,0
2013-07-25,14.926,15.54,14.614,15.27,47416,0
2013-07-26,15.132,15.132,14.656,14.663,22562,0
2013-07-29,14.688,14.958,14.608,14.797,13480,0
2013-07-30,14.908,14.908,14.279,14.388,22595,0
2013-07-31,14.425,14.676,14.303,14.62,33692,0
2013-08-01,14.688,14.748,14.291,14.541,14177,0
2013-08-02,14.455,14.583,14.223,14.425,22420,0
2013-08-05,14.369,14.461,14.059,14.455,20866,0
2013-08-06,14.382,14.382,14.095,14.285,19178,0
2013-08-07,14.26,14.388,14.107,14.327,45712,0
2013-08-08,14.235,14.444,14.145,14.393,73796,0
2013-08-09,14.327,14.559,14.125,14.406,33310,0
2013-08-12,14.45,14.45,14.151,14.194,19999,0
2013-08-13,14.125,14.39,14.114,14.345,16979,0
2013-08-14,14.229,14.339,14.194,14.229,16064,0
2013-08-15,14.09,14.298,13.687,13.699,47597,0
2013-08-16,13.676,13.882,13.155,13.706,74152,0
2013-08-19,13.706,13.858,13.467,13.609,26893,0
2013-08-20,13.583,13.954,13.583,13.945,19975,0
2013-08-21,13.864,14.084,13.663,13.828,16088,0
2013-08-22,13.914,14.117,13.907,14.114,14685,0
2013-08-23,14.084,14.321,13.706,14.168,56196,0
2013-08-26,14.194,14.369,13.931,14.174,15287,0
2013-08-27,13.996,14.388,13.315,13.327,56742,0
2013-08-28,13.149,13.486,13.114,13.241,34181,0
2013-08-29,13.223,13.454,12.895,13.345,17581,0
2013-08-30,13.339,13.534,12.882,13.223,37316,0
2013-09-03,13.419,13.515,12.873,13.382,34227,0
2013-09-04,13.406,13.64,13.192,13.432,47447,0
2013-09-05,13.481,13.737,13.174,13.522,52273,0
2013-09-06,13.589,13.815,13.217,13.4,56458,0
2013-09-09,13.454,13.979,13.217,13.954,45587,0
2013-09-10,14.026,14.063,13.773,14.026,42577,0
2013-09-11,13.967,14.016,13.669,13.845,66340,0
2013-09-12,13.828,14.009,13.663,13.663,45254,0
2013-09-13,13.67,13.987,13.61,13.696,40675,0
2013-09-16,13.882,13.948,13.618,13.753,50178,0
2013-09-17,13.735,13.984,13.735,13.919,43381,0
2013-09-18,13.894,14.09,13.765,14.023,43728,0
2013-09-19,14.023,14.078,13.845,13.864,24462,0
2013-09-20,13.867,14.118,13.811,14.013,59461,0
2013-09-23,14.081,14.682,13.957,14.515,79293,0
2013-09-24,14.455,14.785,14.362,14.644,22134,0
2013-09-25,14.583,14.791,14.527,14.688,10118,0
2013-09-26,14.76,14.828,14.314,14.546,30528,0
2013-09-27,14.437,14.644,14.314,14.38,38844,0
2013-09-30,14.344,14.363,14.241,14.308,66208,0
2013-10-01,14.185,14.347,13.805,13.922,24492,0
2013-10-02,13.792,13.854,13.541,13.689,44724,0
2013-10-03,13.696,13.701,13.285,13.369,69949,0
2013-10-04,13.333,13.731,13.302,13.726,55816,0
2013-10-07,13.658,13.805,13.297,13.394,59449,0
2013-10-08,13.439,13.78,13.21,13.253,55979,0
2013-10-09,13.253,13.481,13.236,13.376,47329,0
2013-10-10,13.369,13.528,13.369,13.481,38189,0
2013-10-11,13.493,13.97,13.493,13.963,61526,0
2013-10-14,13.97,14.192,13.97,14.111,45536,0
2013-10-15,14.076,14.123,13.928,13.951,33783,0
2013-10-16,13.394,14.118,13.382,14.093,60166,0
2013-10-17,13.934,14.123,13.78,13.867,23827,0
2013-10-18,13.831,13.963,13.571,13.897,40430,0
2013-10-21,13.904,13.904,13.64,13.773,44555,0
2013-10-22,13.785,13.848,13.664,13.824,25779,0
2013-10-23,13.737,13.749,13.597,13.627,28885,0
2013-10-24,13.719,14.038,13.67,13.837,64630,0
2013-10-25,13.78,13.878,13.61,13.627,15182,0
2013-10-28,13.658,13.785,13.493,13.719,19747,0
2013-10-29,14.013,14.026,13.578,13.928,50593,0
2013-10-30,13.928,13.957,13.621,13.627,35579,0
2013-10-31,13.676,13.783,13.241,13.302,40686,0
2013-11-01,13.279,13.604,13.236,13.388,128278,0
2013-11-04,13.467,13.51,13.285,13.327,40635,0
2013-11-05,13.266,13.266,13.203,13.253,17769,0
2013-11-06,13.266,13.266,13.113,13.119,15082,0
2013-11-07,13.203,13.203,12.866,12.911,23484,0
2013-11-08,12.935,13.481,12.935,13.363,39659,0
2013-11-11,13.327,13.515,13.087,13.369,23991,0
2013-11-12,13.382,13.426,13.028,13.132,23175,0
2013-11-13,13.028,13.302,12.941,13.302,7795,0
2013-11-14,13.467,13.535,13.18,13.388,22174,0
2013-11-15,13.272,13.432,13.186,13.357,27908,0
2013-11-18,13.21,13.604,13.21,13.241,25297,0
2013-11-19,13.321,13.439,13.241,13.266,13381,0
2013-11-20,13.388,13.419,13.272,13.279,6030,0
2013-11-21,13.327,13.432,13.279,13.426,16323,0
2013-11-22,13.45,14.033,13.394,13.947,61851,0
2013-11-25,14.038,14.277,13.878,14.161,30522,0
2013-11-26,14.148,14.227,13.941,14.026,26604,0
2013-11-27,14.038,14.123,14.026,14.118,18771,0
2013-11-29,14.283,14.43,14.234,14.41,15074,0
2013-12-02,14.398,14.398,14.093,14.118,28723,0
2013-12-03,14.405,14.405,14.123,14.155,15182,0
2013-12-04,14.093,14.251,14.033,14.104,9888,0
2013-12-05,14.123,14.515,13.999,14.123,26876,0
2013-12-06,14.265,14.521,14.123,14.503,13053,0
2013-12-09,14.338,14.392,14.123,14.143,29379,0
2013-12-10,14.161,14.392,14.093,14.271,36395,0
2013-12-11,14.185,14.325,14.098,14.148,56635,0
2013-12-12,14.203,14.227,14.129,14.155,17464,0
2013-12-13,14.148,14.296,14.148,14.265,9954,0
2013-12-16,14.283,14.527,14.283,14.455,18118,0
2013-12-17,14.515,14.638,14.332,14.558,9816,0
2013-12-18,14.461,14.951,14.461,14.928,36883,0
2013-12-19,14.956,15.006,14.89,14.89,7997,0
2013-12-20,14.962,15.52,14.956,15.405,133469,0
2013-12-23,15.337,15.587,15.159,15.581,59404,0
2013-12-24,15.436,15.722,15.436,15.699,17174,0
2013-12-26,15.926,16.365,15.587,15.948,52554,0
2013-12-27,16.009,16.157,15.853,15.985,32149,0
2013-12-30,15.932,15.932,15.476,15.71,24762,0
2013-12-31,15.693,15.901,15.471,15.587,28320,0
2014-01-02,15.656,15.656,15.278,15.278,14317,0
2014-01-03,15.353,15.513,15.253,15.33,16139,0
2014-01-06,15.214,15.231,14.824,14.935,14788,0
2014-01-07,14.997,15.22,14.836,15.076,33799,0
2014-01-08,15.359,15.359,14.806,14.924,33799,0
2014-01-09,15.014,15.014,14.824,14.931,29414,0
2014-01-10,14.941,15.051,14.516,14.684,18851,0
2014-01-13,14.48,14.738,14.172,14.399,29414,0
2014-01-14,14.48,14.602,14.246,14.45,43390,0
2014-01-15,14.438,14.697,14.438,14.547,13716,0
2014-01-16,14.516,14.559,14.461,14.461,13490,0
2014-01-17,14.511,14.72,14.344,14.344,38188,0
2014-01-21,14.251,14.585,14.246,14.542,31526,0
2014-01-22,14.578,14.702,14.424,14.585,35427,0
2014-01-23,14.357,14.609,13.735,13.939,117613,0
2014-01-24,13.87,13.986,13.541,13.908,73067,0
2014-01-27,13.637,14.098,13.181,14.018,57633,0
2014-01-28,13.908,14.178,13.846,14.16,56333,0
2014-01-29,13.187,14.147,13.187,13.859,28112,0
2014-01-30,13.729,14.037,13.729,13.87,24213,0
2014-01-31,13.637,13.998,13.594,13.699,66138,0
2014-02-03,13.162,14.142,12.923,13.12,47230,0
2014-02-04,13.156,13.412,12.419,12.768,57850,0
2014-02-05,12.936,13.477,12.579,12.683,54957,0
2014-02-06,12.678,12.839,12.528,12.72,31575,0
2014-02-07,12.69,12.905,12.522,12.678,29793,0
2014-02-10,12.628,12.678,12.432,12.474,24031,0
2014-02-11,12.432,12.628,12.432,12.497,18965,0
2014-02-12,12.553,12.592,12.46,12.48,16620,0
2014-02-13,12.46,12.882,12.46,12.726,12122,0
2014-02-14,12.731,13.107,12.54,12.775,57962,0
2014-02-18,12.861,13.286,12.707,13.286,31100,0
2014-02-19,13.347,13.674,12.977,13.538,31795,0
2014-02-20,13.601,13.601,13.243,13.477,29117,0
2014-02-21,13.557,13.985,13.409,13.587,54622,0
2014-02-24,13.544,13.822,13.384,13.538,21215,0
2014-02-25,13.49,13.49,13.281,13.335,10690,0
2014-02-26,13.39,13.662,13.293,13.441,12754,0
2014-02-27,13.274,13.435,13.274,13.435,20684,0
2014-02-28,13.435,13.593,13.232,13.379,40243,0
2014-03-03,13.243,13.415,13.088,13.36,26213,0
2014-03-04,13.569,14.271,13.49,14.117,61037,0
2014-03-05,14.049,14.049,13.662,13.705,26199,0
2014-03-06,13.765,13.783,13.693,13.783,8310,0
2014-03-07,13.859,13.949,13.699,13.809,10055,0
2014-03-10,13.822,13.908,13.68,13.829,29578,0
2014-03-11,13.668,13.816,13.268,13.36,81147,0
2014-03-12,13.341,13.507,13.107,13.261,46515,0
2014-03-13,13.531,13.551,13.268,13.525,33500,0
2014-03-14,13.538,13.594,13.507,13.531,15167,0
2014-03-17,13.477,13.656,13.477,13.562,7584,0
2014-03-18,13.551,13.771,13.507,13.662,18106,0
2014-03-19,13.699,13.765,13.199,13.347,76776,0
2014-03-20,13.341,13.569,13.341,13.557,38641,0
2014-03-21,13.601,13.969,13.538,13.803,73531,0
2014-03-24,13.544,13.783,13.544,13.649,16210,0
2014-03-25,13.693,14.16,13.693,13.705,13423,0
2014-03-26,13.538,13.835,13.538,13.538,25510,0
2014-03-27,13.601,13.63,13.449,13.477,25375,0
2014-03-28,13.496,13.702,13.477,13.551,25817,0
2014-03-31,13.569,13.846,13.569,13.711,34823,0
2014-04-01,13.68,13.902,13.662,13.895,18868,0
2014-04-02,13.802,13.975,13.716,13.876,35759,0
2014-04-03,13.809,13.895,13.692,13.745,12861,0
2014-04-04,13.87,13.87,13.517,13.642,36927,0
2014-04-07,13.616,13.789,13.606,13.661,23694,0
2014-04-08,13.852,13.876,13.648,13.685,21263,0
2014-04-09,13.678,13.876,13.678,13.789,17959,0
2014-04-10,13.809,13.809,13.517,13.573,42363,0
2014-04-11,13.488,13.635,13.388,13.488,29667,0
2014-04-14,13.517,13.752,13.488,13.648,20100,0
2014-04-15,13.741,13.81,13.301,13.388,11475,0
2014-04-16,13.517,13.716,13.228,13.228,20054,0
2014-04-17,13.388,13.783,13.172,13.704,39567,0
2014-04-21,13.678,13.92,13.426,13.494,92219,0
2014-04-22,13.579,13.894,13.301,13.369,20339,0
2014-04-23,13.382,13.815,12.782,12.782,28339,0
2014-04-24,12.907,13.17,12.453,12.473,21182,0
2014-04-25,12.466,12.721,12.123,12.231,71229,0
2014-04-28,12.317,12.553,12.275,12.4,26947,0
2014-04-29,12.509,12.749,12.362,12.375,20199,0
2014-04-30,12.375,12.509,12.218,12.362,64975,0
2014-05-01,12.288,12.749,12.288,12.515,68181,0
2014-05-02,12.497,12.646,12.4,12.413,32967,0
2014-05-05,12.368,12.565,12.33,12.375,39901,0
2014-05-06,12.362,12.559,12.249,12.356,110676,0
2014-05-07,12.419,12.707,12.368,12.521,69564,0
2014-05-08,12.559,12.755,12.509,12.565,28772,0
2014-05-09,12.559,12.737,12.546,12.658,72159,0
2014-05-12,12.707,13.277,12.707,13.221,76194,0
2014-05-13,13.252,13.42,12.979,12.979,55298,0
2014-05-14,13.146,13.146,12.539,12.553,68603,0
2014-05-15,12.521,12.678,12.336,12.393,33512,0
2014-05-16,12.362,12.442,12.278,12.442,13849,0
2014-05-19,12.375,12.521,12.312,12.424,16748,0
2014-05-20,12.349,12.572,11.985,12.102,45502,0
2014-05-21,12.213,12.492,12.126,12.368,54525,0
2014-05-22,12.521,12.821,12.336,12.678,43805,0
2014-05-23,12.762,13.5,12.732,13.258,54514,0
2014-05-27,13.296,13.569,13.296,13.5,34853,0
2014-05-28,13.586,13.728,13.45,13.573,47831,0
2014-05-29,13.567,13.796,13.447,13.606,34933,0
2014-05-30,13.741,13.741,13.114,13.141,101381,0
2014-06-02,13.221,13.221,12.737,12.789,38678,0
2014-06-03,12.665,12.888,12.492,12.559,49188,0
2014-06-04,12.486,12.723,12.436,12.572,34164,0
2014-06-05,12.604,12.948,12.497,12.937,33847,0
2014-06-06,12.888,13.419,12.888,13.129,38451,0
2014-06-09,13.079,14.025,13.079,13.549,38877,0
2014-06-10,13.394,13.642,13.208,13.536,22155,0
2014-06-11,13.339,13.987,13.079,13.481,53425,0
2014-06-12,13.158,13.841,13.129,13.388,88247,0
2014-06-13,13.475,13.789,13.215,13.289,49820,0
2014-06-16,13.388,13.462,12.991,13.165,28378,0
2014-06-17,13.165,13.431,13.11,13.357,42748,0
2014-06-18,13.369,13.399,13.11,13.284,46739,0
2014-06-19,13.165,13.289,13.146,13.172,21062,0
2014-06-20,13.277,13.45,13.141,13.24,80451,0
2014-06-23,13.326,13.45,13.11,13.208,30847,0
2014-06-24,13.184,13.319,13.025,13.079,56091,0
2014-06-25,13.018,13.24,12.863,13.048,56691,0
2014-06-26,13.011,13.382,12.998,13.382,47972,0
2014-06-27,13.258,13.606,13.235,13.599,123818,0
2014-06-30,13.506,13.529,13.296,13.506,36125,0
2014-07-01,13.6,14.009,13.239,13.785,33964,0
2014-07-02,13.972,13.972,13.624,13.705,12379,0
2014-07-03,13.772,13.989,13.593,13.747,14447,0
2014-07-07,13.747,14.009,13.561,13.567,29573,0
2014-07-08,13.561,13.741,13.399,13.517,46140,0
2014-07-09,13.555,13.655,13.529,13.58,16347,0
2014-07-10,13.338,13.387,12.995,13.295,40550,0
2014-07-11,13.325,13.344,13.163,13.295,15695,0
2014-07-14,13.418,13.542,13.077,13.406,24917,0
2014-07-15,13.438,13.438,12.975,13.059,49264,0
2014-07-16,13.17,13.17,12.909,13.015,31109,0
2014-07-17,12.909,13.046,12.841,12.859,36277,0
2014-07-18,12.81,13.021,12.81,12.962,31707,0
2014-07-21,12.92,12.962,12.816,12.846,10357,0
2014-07-22,12.897,13.001,12.846,12.909,16729,0
2014-07-23,12.94,13.046,12.884,13.008,30945,0
2014-07-24,13.269,13.607,13.082,13.17,77887,0
2014-07-25,13.059,13.283,13.059,13.12,30290,0
2014-07-28,13.176,13.271,13.163,13.163,21579,0
2014-07-29,13.199,13.276,13.095,13.12,20541,0
2014-07-30,13.199,13.338,13.194,13.276,35593,0
2014-07-31,13.219,13.325,13.188,13.263,68728,0
2014-08-01,13.305,13.418,13.226,13.318,34128,0
2014-08-04,13.305,13.511,13.305,13.449,52012,0
2014-08-05,13.438,13.6,13.438,13.536,37558,0
2014-08-06,13.536,13.837,13.529,13.686,77854,0
2014-08-07,13.817,13.817,13.662,13.693,43853,0
2014-08-08,13.717,13.837,13.693,13.766,18742,0
2014-08-11,13.759,13.952,13.747,13.854,19261,0
2014-08-12,13.766,13.766,13.494,13.567,24224,0
2014-08-13,13.475,13.655,13.475,13.58,19496,0
2014-08-14,13.6,13.642,13.561,13.617,5075,0
2014-08-15,13.612,13.73,13.561,13.573,26416,0
2014-08-18,13.693,13.823,13.5,13.686,42833,0
2014-08-19,13.662,13.83,13.662,13.735,26899,0
2014-08-20,13.63,13.655,13.573,13.636,14550,0
2014-08-21,13.573,13.766,13.529,13.717,23328,0
2014-08-22,13.68,13.843,13.63,13.772,14941,0
2014-08-25,13.817,13.817,13.68,13.68,9676,0
2014-08-26,13.686,13.83,13.636,13.785,22458,0
2014-08-27,13.481,13.779,13.462,13.747,18595,0
2014-08-28,13.593,13.747,13.593,13.747,22421,0
2014-08-29,13.73,13.878,13.593,13.779,33134,0
2014-09-02,13.843,13.843,13.686,13.83,30342,0
2014-09-03,13.83,13.916,13.804,13.837,14046,0
2014-09-04,13.741,13.872,13.741,13.785,5045,0
2014-09-05,13.779,13.935,13.747,13.891,28316,0
2014-09-08,13.904,13.904,13.843,13.898,10448,0
2014-09-09,13.766,13.898,13.686,13.797,76993,0
2014-09-10,13.835,14.201,13.759,14.121,60843,0
2014-09-11,13.995,14.159,13.872,14.047,58049,0
2014-09-12,14.085,14.271,13.891,13.979,36345,0
2014-09-15,14.041,14.17,13.747,13.867,38189,0
2014-09-16,13.904,14.047,13.779,13.952,30427,0
2014-09-17,13.995,14.29,13.878,13.959,32584,0
2014-09-18,13.979,14.17,13.979,14.153,103996,0
2014-09-19,14.184,14.303,14.029,14.153,83164,0
2014-09-22,14.153,14.42,14.121,14.377,76226,0
2014-09-23,14.339,14.532,14.277,14.426,59359,0
2014-09-24,14.6,14.725,14.463,14.725,58967,0
2014-09-25,14.644,14.744,14.581,14.669,51842,0
2014-09-26,14.669,14.695,14.19,14.309,29720,0
2014-09-29,14.493,14.493,14.258,14.358,63179,0
2014-09-30,14.575,14.575,14.066,14.333,43803,0
2014-10-01,14.389,14.44,14.226,14.309,47775,0
2014-10-02,14.277,14.509,14.277,14.414,34382,0
2014-10-03,14.339,14.564,14.309,14.477,26213,0
2014-10-06,14.496,14.69,14.377,14.477,21456,0
2014-10-07,14.427,14.464,14.314,14.314,78707,0
2014-10-08,14.271,14.434,14.264,14.414,61303,0
2014-10-09,14.382,14.389,14.297,14.326,23523,0
2014-10-10,14.233,14.321,14.139,14.283,47139,0
2014-10-13,14.321,14.919,14.321,14.839,57551,0
2014-10-14,14.916,15.246,14.89,15.09,34210,0
2014-10-15,14.939,15.47,14.764,15.328,47579,0
2014-10-16,15.134,15.642,15.097,15.635,51575,0
2014-10-17,15.642,15.642,14.991,15.165,37997,0
2014-10-20,15.171,15.476,15.003,15.171,41872,0
2014-10-21,14.984,15.197,14.839,14.991,23243,0
2014-10-22,14.971,15.251,14.783,14.82,32426,0
2014-10-23,14.47,15.14,14.277,15.134,42265,0
2014-10-24,15.104,15.496,15.084,15.358,30912,0
2014-10-27,15.27,15.642,14.583,15.589,29775,0
2014-10-28,15.623,15.941,15.502,15.777,60986,0
2014-10-29,15.045,15.796,15.014,15.783,22414,0
2014-10-30,15.758,15.936,14.526,15.936,43431,0
2014-10-31,15.929,16.235,15.867,16.091,40229,0
2014-11-03,15.953,16.141,15.953,16.028,21932,0
2014-11-04,16.008,16.047,15.364,16.002,38927,0
2014-11-05,16.079,16.079,15.822,16.041,30455,0
2014-11-06,15.965,16.079,15.649,16.073,27664,0
2014-11-07,16.079,16.079,15.742,15.99,22649,0
2014-11-10,16.008,16.079,15.635,16.066,20151,0
2014-11-11,16.008,16.066,15.789,16.041,31807,0
2014-11-12,16.002,16.047,15.91,16.041,22834,0
2014-11-13,15.959,16.028,15.809,15.971,10299,0
2014-11-14,16.015,16.015,15.629,15.873,77366,0
2014-11-17,15.835,15.835,15.61,15.796,25136,0
2014-11-18,15.753,15.796,15.704,15.783,18846,0
2014-11-19,15.528,15.684,15.46,15.559,19907,0
2014-11-20,15.46,15.596,15.326,15.449,16536,0
2014-11-21,15.609,15.642,15.423,15.553,20481,0
2014-11-24,15.565,15.642,14.764,15.635,12573,0
2014-11-25,15.629,15.635,15.496,15.609,9844,0
2014-11-26,15.397,15.642,14.934,15.642,13915,0
2014-11-28,15.571,15.571,15.204,15.246,9557,0
2014-12-01,14.934,15.534,14.74,15.039,49494,0
2014-12-02,15.246,15.328,15.14,15.328,11525,0
2014-12-03,15.241,15.629,15.229,15.465,68083,0
2014-12-04,15.489,15.704,15.476,15.583,24393,0
2014-12-05,15.559,15.861,15.455,15.649,37850,0
2014-12-08,15.684,15.691,15.341,15.476,27426,0
2014-12-09,15.364,15.642,15.276,15.629,39894,0
2014-12-10,15.649,15.697,15.358,15.364,22036,0
2014-12-11,15.364,15.603,15.364,15.54,26262,0
2014-12-12,15.623,15.635,15.39,15.455,21380,0
2014-12-15,15.482,15.603,15.428,15.476,25478,0
2014-12-16,15.54,15.649,15.455,15.54,18405,0
2014-12-17,15.546,16.06,15.522,16.054,33850,0
2014-12-18,16.047,16.266,15.692,16.266,27841,0
2014-12-19,16.203,16.547,16.123,16.542,83120,0
2014-12-22,16.498,16.64,16.348,16.403,104101,0
2014-12-23,16.416,16.735,16.235,16.647,66880,0
2014-12-24,16.617,16.617,16.416,16.416,6400,0
2014-12-26,16.448,16.579,16.428,16.529,13731,0
2014-12-29,16.529,16.735,16.485,16.723,7382,0
2014-12-30,16.535,16.717,16.535,16.672,9289,0
2014-12-31,16.389,16.622,16.383,16.44,16157,0
2015-01-02,16.521,16.521,15.956,16.263,30871,0
2015-01-05,16.225,16.225,15.869,15.887,10825,0
2015-01-06,15.881,15.967,15.357,15.448,25489,0
2015-01-07,15.455,15.455,15.144,15.346,32047,0
2015-01-08,15.448,15.617,15.448,15.583,19221,0
2015-01-09,15.415,15.722,15.308,15.339,28990,0
2015-01-12,14.798,15.301,14.798,15.151,28403,0
2015-01-13,15.515,15.515,14.988,15.352,29623,0
2015-01-14,15,15.597,14.88,15.068,27316,0
2015-01-15,15.025,15.912,14.724,14.861,31817,0
2015-01-16,14.816,15.534,14.816,15.376,33651,0
2015-01-20,15.429,15.636,15.132,15.482,32958,0
2015-01-21,15.196,15.704,15.196,15.496,29111,0
2015-01-22,15.529,15.785,15.403,15.785,78528,0
2015-01-23,15.534,15.754,15.489,15.489,17130,0
2015-01-26,15.301,15.565,15.132,15.234,34618,0
2015-01-27,15.126,15.268,14.974,15.081,34948,0
2015-01-28,15.011,15.011,14.408,14.414,42070,0
2015-01-29,14.057,14.603,14.057,14.603,26183,0
2015-01-30,14.724,14.724,13.968,14.077,49701,0
2015-02-02,14.157,14.389,13.931,14.15,35167,0
2015-02-03,14.144,14.541,14.144,14.37,26938,0
2015-02-04,14.414,14.621,14.396,14.408,19234,0
2015-02-05,14.421,14.61,14.421,14.591,15157,0
2015-02-06,14.616,14.767,14.465,14.547,36333,0
2015-02-09,14.698,14.848,14.402,14.402,25706,0
2015-02-10,14.553,14.553,14.251,14.333,20714,0
2015-02-11,14.333,14.465,14.213,14.389,56079,0
2015-02-12,14.396,14.728,14.396,14.465,15353,0
2015-02-13,14.465,14.68,14.401,14.565,27302,0
2015-02-17,14.471,14.565,14.465,14.541,10769,0
2015-02-18,14.465,14.528,14.447,14.477,10770,0
2015-02-19,14.497,14.641,14.113,14.196,57511,0
2015-02-20,14.239,14.351,13.886,14.113,46717,0
2015-02-23,14.05,14.213,13.811,14.131,20904,0
2015-02-24,14.176,14.213,13.906,14.131,41477,0
2015-02-25,14.057,14.253,13.992,14.182,23767,0
2015-02-26,14.082,14.339,14.07,14.239,28733,0
2015-02-27,14.382,14.447,14.213,14.213,38327,0
2015-03-02,14.402,14.465,14.2,14.345,31802,0
2015-03-03,14.29,14.68,14.29,14.447,20351,0
2015-03-04,14.414,14.591,14.303,14.339,20195,0
2015-03-05,14.382,14.577,14.277,14.421,32281,0
2015-03-06,14.345,14.673,14.345,14.37,34664,0
2015-03-09,14.577,14.648,14.37,14.452,21943,0
2015-03-10,14.465,14.471,14.277,14.283,16061,0
2015-03-11,14.277,14.382,14.277,14.283,12880,0
2015-03-12,14.441,14.848,14.377,14.829,32433,0
2015-03-13,14.603,14.842,14.541,14.829,39274,0
2015-03-16,14.919,15.126,14.686,14.968,40229,0
2015-03-17,14.698,15.094,14.698,14.988,17169,0
2015-03-18,14.949,15.195,14.182,14.239,136745,0
2015-03-19,14.263,14.428,14.213,14.414,24803,0
2015-03-20,14.309,14.779,14.309,14.742,102718,0
2015-03-23,14.717,14.912,14.528,14.577,19081,0
2015-03-24,14.919,14.919,14.309,14.414,16061,0
2015-03-25,14.458,14.458,14.15,14.189,29255,0
2015-03-26,14.196,14.447,14.196,14.219,13199,0
2015-03-27,14.213,14.465,14.176,14.458,25124,0
2015-03-30,14.434,14.887,14.309,14.887,61378,0
2015-03-31,14.678,14.88,14.608,14.797,15814,0
2015-04-01,14.691,14.868,14.691,14.785,24028,0
2015-04-02,14.779,14.854,14.704,14.741,28293,0
2015-04-06,14.57,14.734,14.57,14.601,16756,0
2015-04-07,14.678,14.691,14.551,14.589,21325,0
2015-04-08,14.582,14.766,14.367,14.456,24660,0
2015-04-09,14.614,14.62,14.45,14.601,17088,0
2015-04-10,14.62,14.672,14.456,14.481,19918,0
2015-04-13,14.438,14.659,14.432,14.614,37777,0
2015-04-14,14.582,14.646,14.551,14.626,31297,0
2015-04-15,14.626,14.652,14.456,14.582,20189,0
2015-04-16,14.52,14.962,14.52,14.811,24456,0
2015-04-17,14.753,14.773,14.456,14.507,35881,0
2015-04-20,14.507,14.753,14.507,14.741,19741,0
2015-04-21,14.646,14.804,14.425,14.576,28866,0
2015-04-22,14.532,14.64,14.463,14.57,12399,0
2015-04-23,14.791,14.791,14.495,14.709,15177,0
2015-04-24,14.709,14.709,14.595,14.709,16862,0
2015-04-27,14.741,14.741,14.582,14.678,17232,0
2015-04-28,14.709,15.145,14.626,15.037,25734,0
2015-04-29,15.019,15.184,14.766,15.134,47419,0
2015-04-30,15.019,15.019,14.684,14.773,34456,0
2015-05-01,14.734,14.868,14.614,14.828,17385,0
2015-05-04,14.766,15.019,14.697,14.943,36039,0
2015-05-05,14.887,14.988,14.62,14.716,22604,0
2015-05-06,14.753,14.988,14.488,14.684,27591,0
2015-05-07,14.678,14.785,14.614,14.773,15350,0
2015-05-08,14.659,14.811,14.614,14.811,35092,0
2015-05-11,14.773,14.779,14.646,14.697,23235,0
2015-05-12,14.672,14.716,14.614,14.697,77298,0
2015-05-13,14.766,14.791,14.723,14.741,19441,0
2015-05-14,14.785,14.995,14.633,14.887,34456,0
2015-05-15,14.982,14.995,14.741,14.811,17141,0
2015-05-18,14.811,14.937,14.747,14.868,20671,0
2015-05-19,14.906,15.122,14.88,15.076,53096,0
2015-05-20,15.184,15.486,15.025,15.379,29717,0
2015-05-21,15.317,15.608,15.258,15.354,72553,0
2015-05-22,15.406,15.659,15.31,15.373,37304,0
2015-05-26,15.342,15.438,15.184,15.191,22491,0
2015-05-27,15.184,15.31,15.069,15.158,28610,0
2015-05-28,15.089,15.31,15.089,15.246,28938,0
2015-05-29,15.204,15.236,15.134,15.184,32717,0
2015-06-01,15.089,15.242,15.05,15.191,26382,0
2015-06-02,15.171,15.242,15.152,15.242,27280,0
2015-06-03,15.177,15.278,15.139,15.271,55798,0
2015-06-04,15.271,15.271,15.096,15.115,15331,0
2015-06-05,15.184,15.246,15.062,15.246,24028,0
2015-06-08,15.229,15.432,15.031,15.33,37461,0
2015-06-09,15.399,15.406,15.284,15.317,19046,0
2015-06-10,15.373,15.961,15.36,15.931,59921,0
2015-06-11,15.98,16.227,15.538,16.102,43576,0
2015-06-12,15.986,16.057,15.696,15.898,38094,0
2015-06-15,15.875,16.089,15.393,15.912,42046,0
2015-06-16,15.379,16.083,15.379,16.077,39829,0
2015-06-17,16.121,16.121,15.88,15.88,40466,0
2015-06-18,15.943,15.943,15.461,15.569,43941,0
2015-06-19,15.627,16.133,15.569,16.127,70654,0
2015-06-22,16.121,16.133,15.765,15.816,34773,0
2015-06-23,15.753,16.055,15.753,15.98,38614,0
2015-06-24,15.986,16.222,15.892,16.184,30651,0
2015-06-25,16.171,16.662,16.064,16.273,102331,0
2015-06-26,16.287,16.565,16.222,16.559,131723,0
2015-06-29,16.357,16.585,15.938,15.938,33637,0
2015-06-30,16.089,16.089,15.855,15.879,24517,0
2015-07-01,15.993,16.203,15.695,16.109,43697,0
2015-07-02,16.083,16.103,15.593,15.886,31438,0
2015-07-06,15.829,15.904,15.688,15.782,27352,0
2015-07-07,15.707,15.931,15.51,15.619,27037,0
2015-07-08,15.547,15.849,15.547,15.775,24679,0
2015-07-09,15.904,16.21,15.898,15.98,22794,0
2015-07-10,16.147,16.694,16.134,16.509,45271,0
2015-07-13,16.388,16.757,16.109,16.636,88970,0
2015-07-14,16.611,16.611,16.178,16.287,19379,0
2015-07-15,16.287,16.426,16.159,16.261,37530,0
2015-07-16,16.254,16.381,16.165,16.344,44014,0
2015-07-17,16.287,16.319,15.879,16.045,33010,0
2015-07-20,16.045,16.21,15.924,16.096,33637,0
2015-07-21,16.178,16.248,15.973,15.986,30495,0
2015-07-22,16.031,16.096,15.682,15.849,52029,0
2015-07-23,15.707,15.815,14.951,15.02,43229,0
2015-07-24,14.956,15.415,14.671,15.212,98241,0
2015-07-27,15.179,16.096,14.913,15.993,75609,0
2015-07-28,16.005,16.025,13.042,16.011,72149,0
2015-07-29,16.038,16.083,15.484,15.682,58476,0
2015-07-30,15.657,16.031,15.657,15.904,64131,0
2015-07-31,15.98,16.083,14.429,15.435,258104,0
2015-08-03,15.389,15.822,15.287,15.529,44155,0
2015-08-04,15.49,15.918,15.376,15.763,33637,0
2015-08-05,15.745,15.98,15.713,15.855,63818,0
2015-08-06,15.842,15.973,15.651,15.931,32602,0
2015-08-07,15.938,16.222,15.938,15.973,85824,0
2015-08-10,16.083,16.351,15.918,16.031,70892,0
2015-08-11,15.993,16.103,15.855,15.904,36623,0
2015-08-12,15.815,15.973,15.523,15.943,19493,0
2015-08-13,15.855,15.879,15.573,15.809,30338,0
2015-08-14,15.745,16.351,15.435,15.809,38669,0
2015-08-17,15.782,15.867,15.459,15.867,40398,0
2015-08-18,15.632,16.025,15.632,15.822,41970,0
2015-08-19,15.842,16.096,15.782,16.005,27666,0
2015-08-20,15.802,16.127,15.471,15.471,51401,0
2015-08-21,15.167,15.625,14.962,15.459,54385,0
2015-08-24,14.816,15.403,14.645,14.722,72298,0
2015-08-25,14.619,15.231,14.155,14.377,48730,0
2015-08-26,14.664,14.797,14.359,14.797,38669,0
2015-08-27,14.88,14.932,14.632,14.835,25624,0
2015-08-28,14.759,14.996,14.697,14.996,25152,0
2015-08-31,14.868,15.11,14.868,15.032,37567,0
2015-09-01,14.868,15.057,14.868,14.996,56274,0
2015-09-02,15.231,15.231,14.969,15.129,18706,0
2015-09-03,15.199,15.238,14.854,15.052,46213,0
2015-09-04,14.951,15.045,14.822,15.002,19176,0
2015-09-08,15.11,15.224,14.835,15.193,58630,0
2015-09-09,15.32,15.32,14.887,15.243,78907,0
2015-09-10,15.267,15.267,15.038,15.238,22074,0
2015-09-11,15.141,15.28,15.045,15.254,27352,0
2015-09-14,15.28,15.757,15.167,15.409,16662,0
2015-09-15,15.363,15.516,15.3,15.435,12261,0
2015-09-16,15.441,15.72,15.16,15.547,22476,0
2015-09-17,15.541,15.763,15.116,15.702,51401,0
2015-09-18,15.651,15.775,15.619,15.769,81264,0
2015-09-21,15.904,16.109,15.751,16.089,40398,0
2015-09-22,16.005,16.196,15.904,15.943,37725,0
2015-09-23,15.867,16.153,15.809,16.103,36636,0
2015-09-24,16.071,16.171,15.802,16.089,39898,0
2015-09-25,16.064,16.064,15.707,15.938,43384,0
2015-09-28,15.861,15.938,15.345,15.363,41551,0
2015-09-29,15.441,15.441,14.835,15.104,35367,0
2015-09-30,15.268,15.314,15.154,15.207,29365,0
2015-10-01,15.248,15.248,14.988,15.097,40767,0
2015-10-02,15.2,15.526,14.559,15.339,186808,0
2015-10-05,15.417,15.833,15.158,15.603,36130,0
2015-10-06,15.493,15.493,15.262,15.314,22806,0
2015-10-07,15.642,15.73,15.398,15.461,19993,0
2015-10-08,15.532,15.891,15.248,15.706,19056,0
2015-10-09,15.749,15.787,15.576,15.737,76383,0
2015-10-12,15.847,16.281,15.579,16.275,42032,0
2015-10-13,16.147,16.486,16.004,16.249,25929,0
2015-10-14,16.21,16.268,16.134,16.153,51232,0
2015-10-15,16.275,16.645,16.229,16.645,38425,0
2015-10-16,16.729,16.965,16.21,16.935,39675,0
2015-10-19,16.806,17.12,16.799,16.984,47071,0
2015-10-20,16.948,17.127,16.876,16.96,24523,0
2015-10-21,17.023,17.095,16.813,16.965,28428,0
2015-10-22,17.081,17.221,16.991,17.055,37331,0
2015-10-23,17.029,17.42,16.954,17.344,63417,0
2015-10-26,17.381,17.638,17.247,17.338,31396,0
2015-10-27,17.254,17.254,16.844,16.984,72632,0
2015-10-28,17.023,17.381,16.87,17.319,99497,0
2015-10-29,17.254,17.446,17.146,17.19,20617,0
2015-10-30,17.247,17.247,16.575,16.712,45453,0
2015-11-02,16.582,17.369,16.582,17.357,47086,0
2015-11-03,17.319,17.773,17.062,17.338,56855,0
2015-11-04,17.543,17.543,17.095,17.313,41064,0
2015-11-05,17.26,17.313,16.965,17.279,36236,0
2015-11-06,17.241,17.395,16.454,17.369,81379,0
2015-11-09,17.266,17.381,16.902,16.965,78415,0
2015-11-10,17.247,17.26,16.889,17.01,61697,0
2015-11-11,17.062,17.407,17.036,17.127,32802,0
2015-11-12,16.991,17.407,16.965,17.023,34832,0
2015-11-13,16.916,17.375,16.755,17.221,49983,0
2015-11-16,17.146,17.407,17.043,17.35,42172,0
2015-11-17,17.35,17.69,17.299,17.51,84034,0
2015-11-18,17.55,17.67,17.055,17.127,61387,0
2015-11-19,17.235,17.593,17.081,17.228,65760,0
2015-11-20,17.344,17.44,17.299,17.344,38113,0
2015-11-23,17.401,17.466,17.075,17.381,42172,0
2015-11-24,17.319,17.543,17.216,17.484,24210,0
2015-11-25,17.555,17.721,17.537,17.683,14836,0
2015-11-27,17.625,17.767,17.569,17.761,11558,0
2015-11-30,17.755,17.823,17.569,17.625,40767,0
2015-12-01,17.735,17.779,17.625,17.702,28112,0
2015-12-02,17.676,17.686,17.286,17.325,57215,0
2015-12-03,17.306,17.741,17.306,17.543,60098,0
2015-12-04,17.537,17.978,17.53,17.913,27804,0
2015-12-07,17.849,18.01,17.586,17.632,34363,0
2015-12-08,17.58,17.943,17.452,17.573,24556,0
2015-12-09,17.332,17.606,17.146,17.152,38113,0
2015-12-10,17.152,17.273,16.965,16.991,27804,0
2015-12-11,16.717,17.139,16.517,16.595,43110,0
2015-12-14,16.595,16.922,16.441,16.755,37947,0
2015-12-15,16.889,17.286,16.889,17.209,21400,0
2015-12-16,17.279,17.58,17.023,17.573,35924,0
2015-12-17,17.517,17.926,17.165,17.459,34676,0
2015-12-18,17.357,17.657,17.247,17.599,251318,0
2015-12-21,17.562,17.664,17.095,17.664,62947,0
2015-12-22,17.716,17.741,17.364,17.716,40409,0
2015-12-23,17.696,17.901,17.696,17.803,23117,0
2015-12-24,17.279,17.755,17.279,17.638,17951,0
2015-12-28,17.58,17.884,17.381,17.683,20187,0
2015-12-29,17.786,18.073,17.786,17.953,14403,0
2015-12-30,18.209,18.689,17.926,18.022,23865,0
2015-12-31,17.913,18.17,17.862,17.901,35907,0
2016-01-04,17.664,17.882,17.452,17.676,96630,0
2016-01-05,17.702,17.875,17.593,17.849,41221,0
2016-01-06,17.515,17.954,17.515,17.875,39919,0
2016-01-07,17.636,17.947,17.457,17.457,81916,0
2016-01-08,17.515,17.817,17.329,17.489,119620,0
2016-01-11,17.605,17.991,17.476,17.817,57362,0
2016-01-12,17.94,18.004,17.605,17.715,49940,0
2016-01-13,17.747,17.83,17.218,17.329,66937,0
2016-01-14,17.263,17.564,17.251,17.257,64989,0
2016-01-15,16.962,17.418,16.783,16.884,34403,0
2016-01-19,17.045,17.071,16.736,16.936,45829,0
2016-01-20,16.767,16.936,16.595,16.729,70694,0
2016-01-21,16.833,17.849,16.645,16.705,39188,0
2016-01-22,16.993,16.993,16.51,16.743,35108,0
2016-01-25,16.736,16.897,16.33,16.665,46035,0
2016-01-26,16.53,16.582,15.893,16.125,30006,0
2016-01-27,16.086,16.125,15.708,15.815,69210,0
2016-01-28,15.95,16.037,15.868,15.975,49566,0
2016-01-29,15.995,16.523,15.906,16.523,63026,0
2016-02-01,16.344,16.492,16.041,16.074,60848,0
2016-02-02,15.995,16.099,15.718,15.802,28486,0
2016-02-03,15.842,15.842,14.972,15.443,58583,0
2016-02-04,15.45,15.544,15.352,15.443,25867,0
2016-02-05,15.45,15.499,14.109,15.358,57250,0
2016-02-08,15.45,15.775,15.3,15.649,25957,0
2016-02-09,15.57,16.001,15.45,15.617,12092,0
2016-02-10,15.769,15.769,15.499,15.544,26821,0
2016-02-11,15.431,15.725,15.431,15.583,15071,0
2016-02-12,15.61,15.725,15.59,15.643,10510,0
2016-02-16,15.822,15.954,15.544,15.563,15627,0
2016-02-17,15.597,15.668,15.32,15.424,21096,0
2016-02-18,15.397,15.437,15.172,15.172,15108,0
2016-02-19,15.185,15.636,15.185,15.205,14216,0
2016-02-22,15.391,15.919,15.374,15.57,37930,0
2016-02-23,15.539,15.782,15.539,15.557,26967,0
2016-02-24,15.457,15.636,15.371,15.59,35991,0
2016-02-25,15.59,16.086,15.59,15.975,9021,0
2016-02-26,16.074,16.17,15.815,15.868,21789,0
2016-02-29,15.847,16.106,15.457,15.577,36468,0
2016-03-01,15.61,15.875,15.532,15.655,31785,0
2016-03-02,15.725,15.775,15.3,15.45,45068,0
2016-03-03,15.643,15.675,15.243,15.424,34370,0
2016-03-04,15.365,15.575,15.28,15.391,14877,0
2016-03-07,15.352,15.829,15.352,15.457,23907,0
2016-03-08,15.417,15.675,15.352,15.365,37988,0
2016-03-09,15.287,15.61,15.23,15.583,79259,0
2016-03-10,15.583,15.636,15.358,15.377,13252,0
2016-03-11,15.247,15.668,14.657,14.876,133027,0
2016-03-14,14.902,15.082,14.902,14.986,73211,0
2016-03-15,14.998,15.179,14.992,15.036,101069,0
2016-03-16,15.075,15.095,15.01,15.088,58812,0
2016-03-17,14.992,15.544,14.992,15.499,69297,0
2016-03-18,15.61,15.919,15.365,15.809,119417,0
2016-03-21,15.926,16.202,15.88,16.157,87187,0
2016-03-22,16.144,16.176,15.975,16.054,65722,0
2016-03-23,16.067,16.067,15.899,16.007,78053,0
2016-03-24,16.014,16.034,15.862,15.963,33497,0
2016-03-28,15.875,16.106,15.832,15.95,23859,0
2016-03-29,15.95,16.208,15.849,16.144,34651,0
2016-03-30,16.157,16.208,15.975,16.074,44205,0
2016-03-31,16.034,16.176,15.804,15.912,16952,0
2016-04-01,15.862,16.144,15.769,15.835,20336,0
2016-04-04,15.809,16.001,15.775,15.795,29488,0
2016-04-05,15.769,15.945,15.646,15.718,47555,0
2016-04-06,15.769,15.776,15.609,15.725,20279,0
2016-04-07,15.829,15.946,15.556,15.642,24750,0
2016-04-08,15.694,15.744,15.395,15.596,31752,0
2016-04-11,15.718,15.847,15.448,15.576,29096,0
2016-04-12,15.531,15.738,15.473,15.725,37646,0
2016-04-13,15.769,16.063,15.738,15.977,19151,0
2016-04-14,15.809,16.049,15.744,15.856,32855,0
2016-04-15,15.809,16.029,15.798,15.914,18086,0
2016-04-18,15.907,16.095,15.907,15.958,14694,0
2016-04-19,16.069,16.069,15.803,15.983,20129,0
2016-04-20,15.881,16.036,15.576,15.894,23913,0
2016-04-21,15.946,15.952,15.603,15.939,23069,0
2016-04-22,15.99,16.147,15.894,16.036,29087,0
2016-04-25,15.939,16.069,15.775,15.99,25522,0
2016-04-26,16.14,16.237,15.964,16.153,43935,0
2016-04-27,16.056,16.063,15.706,15.843,33130,0
2016-04-28,15.769,15.869,15.712,15.809,19815,0
2016-04-29,15.803,15.836,15.706,15.803,21833,0
2016-05-02,15.849,16.049,15.651,15.99,18113,0
2016-05-03,15.769,16.009,15.635,15.971,22303,0
2016-05-04,15.914,15.964,15.744,15.927,47344,0
2016-05-05,15.881,15.952,15.756,15.756,17838,0
2016-05-06,15.68,15.75,15.599,15.744,21352,0
2016-05-09,15.732,15.855,15.706,15.789,18762,0
2016-05-10,15.836,15.888,15.589,15.635,13405,0
2016-05-11,15.589,15.706,15.485,15.576,36238,0
2016-05-12,15.589,15.623,15.524,15.538,11233,0
2016-05-13,15.788,15.788,15.478,15.518,15651,0
2016-05-16,15.589,15.718,15.531,15.549,14192,0
2016-05-17,15.485,15.668,15.415,15.415,36922,0
2016-05-18,15.389,15.649,15.389,15.616,14440,0
2016-05-19,15.569,15.569,15.382,15.422,27835,0
2016-05-20,15.382,15.603,15.382,15.556,21596,0
2016-05-23,15.422,15.655,15.422,15.492,15547,0
2016-05-24,15.549,15.907,15.522,15.894,34688,0
2016-05-25,15.999,15.999,15.843,15.914,15786,0
2016-05-26,15.927,16.056,15.906,16.016,19572,0
2016-05-27,16.009,16.178,16.006,16.127,13990,0
2016-05-31,16.185,16.185,15.894,15.952,18040,0
2016-06-01,15.934,16.114,15.934,16.095,94392,0
2016-06-02,16.089,16.153,16.043,16.127,23881,0
2016-06-03,16.069,16.159,15.934,16.076,25797,0
2016-06-06,16.147,16.191,16.127,16.147,17945,0
2016-06-07,16.159,16.159,15.809,15.856,45630,0
2016-06-08,15.829,16.036,15.738,15.99,20397,0
2016-06-09,15.894,15.898,15.675,15.706,11832,0
2016-06-10,15.649,15.927,15.609,15.881,42613,0
2016-06-13,15.756,15.894,15.744,15.881,15853,0
2016-06-14,16.016,16.016,15.712,15.75,11042,0
2016-06-15,15.756,15.881,15.706,15.796,23947,0
2016-06-16,15.756,15.849,15.661,15.796,26823,0
2016-06-17,15.849,15.875,15.706,15.718,68807,0
2016-06-20,15.894,15.952,15.738,15.856,24103,0
2016-06-21,15.694,15.9,15.694,15.803,13500,0
2016-06-22,15.783,15.914,15.7,15.869,17147,0
2016-06-23,15.888,16.089,15.869,16.029,38135,0
2016-06-24,15.655,16.163,15.569,15.934,111776,0
2016-06-27,15.875,15.914,15.478,15.616,75109,0
2016-06-28,15.668,16.029,15.668,15.836,63372,0
2016-06-29,15.849,16.147,15.849,16.14,64104,0
2016-06-30,16.14,16.334,16.109,16.283,56524,0
2016-07-01,16.256,16.301,16.049,16.204,12426,0
2016-07-05,16.082,16.223,16.043,16.134,12478,0
2016-07-06,16.257,16.446,16.225,16.381,50922,0
2016-07-07,16.42,16.623,16.406,16.596,23818,0
2016-07-08,16.616,16.889,16.596,16.771,30683,0
2016-07-11,16.851,17.012,16.844,16.971,23182,0
2016-07-12,16.758,17.26,16.758,17.164,41145,0
2016-07-13,17.202,17.234,16.394,17.118,41034,0
2016-07-14,17.202,17.397,17.072,17.202,47289,0
2016-07-15,17.307,17.307,16.979,17.111,43530,0
2016-07-18,17.032,18.199,17.032,17.946,284100,0
2016-07-19,17.926,18.01,17.769,17.966,27157,0
2016-07-20,17.966,17.966,17.704,17.782,44540,0
2016-07-21,17.743,17.743,17.217,17.267,94217,0
2016-07-22,17.176,17.45,17.176,17.3,54535,0
2016-07-25,17.198,17.43,17.079,17.43,23493,0
2016-07-26,17.287,17.456,17.273,17.416,43231,0
2016-07-27,17.43,17.586,17.3,17.443,27467,0
2016-07-28,17.548,17.593,17.43,17.548,26337,0
2016-07-29,17.436,17.952,17.416,17.932,54277,0
2016-08-01,17.846,17.946,17.718,17.782,30618,0
2016-08-02,17.827,17.846,17.568,17.658,37196,0
2016-08-03,17.573,17.638,17.495,17.593,28145,0
2016-08-04,17.664,17.664,17.423,17.436,22948,0
2016-08-05,17.45,18.049,17.391,17.866,49998,0
2016-08-08,17.73,17.892,17.573,17.737,64883,0
2016-08-09,17.678,17.939,17.416,17.886,55992,0
2016-08-10,17.886,17.972,17.737,17.88,33933,0
2016-08-11,17.886,18.16,17.81,18.14,93939,0
2016-08-12,18.16,18.16,17.997,18.128,35747,0
2016-08-15,18.14,18.232,18.055,18.094,17084,0
2016-08-16,17.969,18.14,17.966,18.004,47032,0
2016-08-17,18.049,18.147,17.95,18.068,19521,0
2016-08-18,18.016,18.094,17.972,18.094,12929,0
2016-08-19,18.004,18.222,17.757,18.108,41713,0
2016-08-22,18.016,18.167,17.698,18.074,19910,0
2016-08-23,18.088,18.088,17.753,17.972,65439,0
2016-08-24,17.978,18.016,17.886,17.978,49683,0
2016-08-25,17.932,18.14,17.853,18.134,44029,0
2016-08-26,18.134,18.216,17.952,18.049,47898,0
2016-08-29,17.99,17.997,17.906,17.912,40232,0
2016-08-30,17.892,18.309,17.886,18.302,74578,0
2016-08-31,18.296,18.362,18.134,18.252,38507,0
2016-09-01,18.219,18.238,17.997,18.232,26946,0
2016-09-02,18.309,18.309,18.121,18.174,13999,0
2016-09-06,18.18,18.362,18.128,18.349,47025,0
2016-09-07,18.296,18.517,18.276,18.504,48774,0
2016-09-08,17.606,18.557,17.606,18.537,29917,0
2016-09-09,18.498,18.557,18.447,18.467,26409,0
2016-09-12,18.376,18.407,18.225,18.362,35536,0
2016-09-13,18.245,18.309,18.055,18.213,22702,0
2016-09-14,18.16,18.454,18.01,18.296,33752,0
2016-09-15,18.309,18.57,18.302,18.407,21889,0
2016-09-16,18.486,18.662,18.252,18.616,343115,0
2016-09-19,18.584,18.831,18.55,18.817,95234,0
2016-09-20,18.831,18.831,18.732,18.804,25426,0
2016-09-21,18.831,18.831,18.629,18.811,39936,0
2016-09-22,18.831,19.313,18.727,19.287,89177,0
2016-09-23,19.227,19.293,19.132,19.15,62809,0
2016-09-26,19.132,19.15,18.718,18.732,29590,0
2016-09-27,18.689,19.227,18.689,19.144,22614,0
2016-09-28,19.15,19.6,19.079,19.555,86736,0
2016-09-29,19.509,19.509,18.941,19.045,44932,0
2016-09-30,19.092,19.34,19.039,19.125,44971,0
2016-10-03,19.072,19.072,18.714,18.797,27080,0
2016-10-04,18.942,19.099,18.642,18.824,52544,0
2016-10-05,18.834,19.159,18.834,19.007,25127,0
2016-10-06,19.093,19.505,18.969,19.427,40409,0
2016-10-07,19.421,19.545,19.139,19.433,24851,0
2016-10-10,19.421,19.866,19.421,19.859,21960,0
2016-10-11,19.893,19.912,19.401,19.427,29638,0
2016-10-12,19.427,19.637,19.309,19.525,19514,0
2016-10-13,19.355,19.375,19.107,19.152,20870,0
2016-10-14,19.263,19.414,19.172,19.256,23824,0
2016-10-17,19.224,19.323,19.204,19.296,9747,0
2016-10-18,19.395,19.395,19.127,19.256,23371,0
2016-10-19,19.329,19.781,19.329,19.741,26110,0
2016-10-20,19.748,20.029,19.662,19.945,39438,0
2016-10-21,19.755,20.174,19.755,20.035,14733,0
2016-10-24,19.984,20.284,19.839,19.886,30755,0
2016-10-25,19.932,20.194,19.918,20.168,17428,0
2016-10-26,19.978,20.208,19.669,19.709,45664,0
2016-10-27,19.748,19.748,19.013,19.053,25847,0
2016-10-28,19.139,19.139,17.39,17.528,61112,0
2016-10-31,17.685,19.133,17.685,18.993,126194,0
2016-11-01,19,19.401,18.452,18.562,49914,0
2016-11-02,18.635,18.675,18.084,18.189,69143,0
2016-11-03,18.189,18.293,18.019,18.248,38010,0
2016-11-04,18.306,18.353,18.006,18.07,73261,0
2016-11-07,18.34,18.752,18.273,18.714,23869,0
2016-11-08,18.576,18.871,18.425,18.817,20659,0
2016-11-09,18.891,19.748,18.797,19.617,54126,0
2016-11-10,19.729,20.96,18.714,20.947,78071,0
2016-11-11,20.947,21.136,20.41,20.737,134330,0
2016-11-14,21.035,21.251,20.465,20.74,75389,0
2016-11-15,20.76,22.136,20.76,21.103,120586,0
2016-11-16,20.877,20.877,20.554,20.593,68959,0
2016-11-17,20.721,22.342,20.504,22.302,83382,0
2016-11-18,22.302,22.45,21.92,21.989,108647,0
2016-11-21,22.205,22.205,21.516,21.724,130950,0
2016-11-22,21.801,23.088,21.664,23.029,81242,0
2016-11-23,22.823,23.453,22.823,23.255,52034,0
2016-11-25,23.255,23.53,23.118,23.52,21183,0
2016-11-28,23.413,23.462,22.558,22.656,37693,0
2016-11-29,22.862,23.088,22.548,22.779,63772,0
2016-11-30,22.912,23.088,22.322,22.381,127027,0
2016-12-01,22.548,23.865,22.548,23.846,113593,0
2016-12-02,23.903,25.216,23.748,24.022,43935,0
2016-12-05,24.297,24.975,24.287,24.975,76133,0
2016-12-06,25.162,25.162,24.695,25.132,66666,0
2016-12-07,25.063,25.584,24.906,25.574,58357,0
2016-12-08,25.653,25.859,25.405,25.859,89691,0
2016-12-09,26.085,26.35,25.78,26.33,71273,0
2016-12-12,26.203,26.252,25.201,25.298,68497,0
2016-12-13,25.574,25.643,25.242,25.437,67342,0
2016-12-14,25.388,25.858,25.092,25.477,45206,0
2016-12-15,25.741,26.449,25.711,25.977,119544,0
2016-12-16,25.947,26.263,25.84,26.134,138845,0
2016-12-19,26.134,26.645,25.859,26.606,56324,0
2016-12-20,26.842,27.569,26.536,27.539,68870,0
2016-12-21,27.411,27.657,27.068,27.431,40915,0
2016-12-22,27.304,27.858,27.235,27.637,83421,0
2016-12-23,27.607,27.607,27.068,27.235,45371,0
2016-12-27,27.361,27.756,27.195,27.215,105567,0
2016-12-28,27.215,27.962,27.155,27.913,122999,0
2016-12-29,27.863,28.049,27.205,27.511,70768,0
2016-12-30,27.491,27.637,27.215,27.511,97241,0
2017-01-03,28.129,28.129,27.078,27.647,105301,0
2017-01-04,27.559,27.766,27.549,27.597,63855,0
2017-01-05,27.283,27.41,26.661,26.819,48434,0
2017-01-06,26.572,26.888,26.434,26.671,42006,0
2017-01-09,26.582,26.582,25.95,26.03,53963,0
2017-01-10,26.01,26.582,25.95,26.444,41799,0
2017-01-11,26.375,26.759,26.247,26.701,53124,0
2017-01-12,26.592,26.592,25.96,26.355,43377,0
2017-01-13,26.532,27.066,25.882,26.296,101752,0
2017-01-17,26.325,26.325,25.408,25.526,72151,0
2017-01-18,25.606,26.296,25.28,25.576,51322,0
2017-01-19,25.606,25.892,25.129,25.142,53312,0
2017-01-20,25.468,25.96,25.428,25.606,49647,0
2017-01-23,25.458,25.783,24.806,25.399,61165,0
2017-01-24,25.369,26.217,25.369,26.158,46637,0
2017-01-25,26.197,26.551,25.931,26.158,34586,0
2017-01-26,26.335,26.759,26,26.099,73663,0
2017-01-27,26.099,26.385,25.862,26.059,65219,0
2017-01-30,25.823,25.857,24.96,25.083,76272,0
2017-01-31,24.935,25.404,24.856,25.28,57681,0
2017-02-01,25.506,26.072,25.102,25.231,39723,0
2017-02-02,25.27,25.576,25.004,25.231,40633,0
2017-02-03,25.487,25.96,25.201,25.655,25253,0
2017-02-06,25.468,25.743,25.211,25.211,24863,0
2017-02-07,25.29,25.478,25.033,25.132,31467,0
2017-02-08,24.994,24.994,23.869,24.806,67192,0
2017-02-09,24.866,25.418,24.806,25.329,37341,0
2017-02-10,25.438,25.606,25.127,25.379,34218,0
2017-02-13,25.546,25.842,25.162,25.408,71079,0
2017-02-14,25.576,25.882,25.319,25.773,36339,0
2017-02-15,25.763,26.207,25.645,26.118,97188,0
2017-02-16,26.05,26.355,25.693,26.04,59072,0
2017-02-17,26.01,26.108,25.892,25.892,28995,0
2017-02-21,26,26.207,25.842,26.138,31313,0
2017-02-22,26.079,26.447,25.733,26.247,95073,0
2017-02-23,26.286,26.917,26.089,26.434,132163,0
2017-02-24,26.158,26.691,26.03,26.148,82744,0
2017-02-27,26.069,26.385,26.01,26.168,60878,0
2017-02-28,26.138,26.247,25.428,25.586,108896,0
2017-03-01,26.02,26.395,25.635,25.95,69338,0
2017-03-02,25.941,25.941,25.526,25.704,76435,0
2017-03-03,25.675,25.97,25.521,25.882,68998,0
2017-03-06,25.655,26.069,25.339,25.921,68201,0
2017-03-07,25.842,25.97,25.496,25.586,39918,0
2017-03-08,25.743,25.793,25.25,25.28,37760,0
2017-03-09,25.399,25.635,25.162,25.299,36110,0
2017-03-10,25.516,25.566,25.053,25.339,43657,0
2017-03-13,25.349,25.635,25.329,25.418,18766,0
2017-03-14,25.221,25.616,25.037,25.586,37985,0
2017-03-15,25.645,25.823,25.359,25.487,32502,0
2017-03-16,25.339,25.842,25.26,25.773,39307,0
2017-03-17,25.645,26.286,25.566,26.207,119913,0
2017-03-20,26.05,26.079,25.616,25.655,33920,0
2017-03-21,25.852,25.97,24.758,24.796,70489,0
2017-03-22,24.688,24.975,24.125,24.569,55954,0
2017-03-23,24.481,25.167,24.481,24.905,53511,0
2017-03-24,24.876,25.235,24.599,24.767,35178,0
2017-03-27,24.372,24.925,24.077,24.748,81949,0
2017-03-28,24.669,25.073,24.265,25.053,108190,0
2017-03-29,24.885,25.399,24.559,25.26,77818,0
2017-03-30,25.241,26.395,25.241,26.05,109456,0
2017-03-31,26.04,26.099,25.793,25.862,35966,0
2017-04-03,25.872,25.901,25.083,25.329,55767,0
2017-04-04,25.26,25.733,25.25,25.596,62177,0
2017-04-05,25.784,26.101,25.437,25.496,66384,0
2017-04-06,25.417,25.952,25.19,25.932,46172,0
2017-04-07,25.774,26.002,25.269,25.496,156488,0
2017-04-10,25.536,25.655,24.883,25.338,63396,0
2017-04-11,25.259,25.987,25.209,25.853,58812,0
2017-04-12,25.744,25.992,25.061,25.239,41358,0
2017-04-13,25.09,25.279,24.486,24.496,44550,0
2017-04-17,24.694,24.922,24.327,24.892,42507,0
2017-04-18,24.684,25.1,24.684,25.09,56295,0
2017-04-19,25.209,25.437,25.18,25.368,37742,0
2017-04-20,25.447,25.992,25.338,25.982,46612,0
2017-04-21,25.942,26.091,25.635,25.962,31925,0
2017-04-24,26.388,26.705,26.338,26.616,60839,0
2017-04-25,26.744,27.22,26.734,26.982,52838,0
2017-04-26,26.734,27.933,26.027,27.012,92882,0
2017-04-27,27.15,27.488,27.002,27.112,44437,0
2017-04-28,26.992,27.329,26.666,26.734,51336,0
2017-05-01,26.844,27.052,26.546,26.844,53398,0
2017-05-02,26.952,27.047,26.556,26.754,28342,0
2017-05-03,26.686,26.814,26.556,26.705,30777,0
2017-05-04,26.992,27.102,26.566,26.764,31596,0
2017-05-05,26.794,26.952,26.418,26.686,50445,0
2017-05-08,26.724,27.037,26.606,26.804,28616,0
2017-05-09,26.814,26.935,26.478,26.724,30497,0
2017-05-10,26.705,26.754,26.2,26.368,30050,0
2017-05-11,26.24,26.328,25.804,25.912,25768,0
2017-05-12,25.724,26.071,24.773,25.734,34047,0
2017-05-15,26.205,26.205,25.907,26.022,19712,0
2017-05-16,26.022,26.032,25.685,25.992,33010,0
2017-05-17,25.437,25.754,24.684,24.873,47504,0
2017-05-18,24.783,25.432,24.783,25.14,31027,0
2017-05-19,25.061,25.348,24.754,24.823,36032,0
2017-05-22,24.932,25.199,24.833,25.14,18372,0
2017-05-23,25.279,25.487,24.907,25.328,29495,0
2017-05-24,25.328,25.328,24.308,24.813,38301,0
2017-05-25,25.001,25.338,24.663,25.041,29384,0
2017-05-26,24.912,25.279,24.843,25.19,28503,0
2017-05-30,24.912,25.204,24.858,24.981,27136,0
2017-05-31,25.14,25.279,24.6,25.199,76123,0
2017-06-01,25.12,25.655,24.883,25.635,39599,0
2017-06-02,25.496,26.313,25.496,25.714,44932,0
2017-06-05,25.645,25.942,25.279,25.338,21489,0
2017-06-06,25.041,25.279,24.813,24.981,17435,0
2017-06-07,25.199,25.546,24.843,25.16,51551,0
2017-06-08,25.269,26.23,25.269,25.843,52973,0
2017-06-09,26.22,27.082,26.22,26.854,58791,0
2017-06-12,26.864,27.22,26.135,26.824,35598,0
2017-06-13,26.824,27.32,26.824,27.24,46999,0
2017-06-14,27.15,27.15,25.358,25.962,275488,0
2017-06-15,25.794,26.2,25.566,25.853,81029,0
2017-06-16,25.596,25.962,25.596,25.893,121070,0
2017-06-19,25.942,26.091,25.556,25.814,67639,0
2017-06-20,25.804,26.091,25.645,25.784,63852,0
2017-06-21,25.774,25.804,25.289,25.328,56480,0
2017-06-22,25.318,25.606,24.991,25.219,34966,0
2017-06-23,25.279,25.427,25.1,25.388,309500,0
2017-06-26,25.388,25.526,25.056,25.249,47048,0
2017-06-27,25.358,25.754,25.259,25.487,54269,0
2017-06-28,25.616,26.12,25.496,26.061,125316,0
2017-06-29,26.408,26.408,26.032,26.23,80074,0
2017-06-30,26.26,26.279,25.932,26.091,114490,0
2017-07-03,26.328,26.566,26.081,26.408,54262,0
2017-07-05,26.368,26.507,25.821,26.428,51087,0
2017-07-06,26.418,26.448,25.99,26.169,53829,0
2017-07-07,26.209,26.488,25.562,26.408,48018,0
2017-07-10,26.189,26.438,25.975,26.179,48391,0
2017-07-11,25.816,26.368,25.816,26.358,39992,0
2017-07-12,26.298,26.527,26.069,26.438,92161,0
2017-07-13,26.408,26.557,26.159,26.557,56632,0
2017-07-14,26.318,26.706,26.229,26.448,64558,0
2017-07-17,26.438,26.647,26.259,26.567,74433,0
2017-07-18,26.398,26.637,26.249,26.557,95541,0
2017-07-19,26.587,26.801,26.458,26.557,60340,0
2017-07-20,26.398,26.607,26.308,26.408,51371,0
2017-07-21,26.617,26.776,26.079,26.139,62658,0
2017-07-24,26.278,26.418,26.129,26.288,44513,0
2017-07-25,26.567,26.826,26.458,26.567,38444,0
2017-07-26,26.736,26.876,26.552,26.677,37285,0
2017-07-27,26.687,26.876,26.388,26.547,44216,0
2017-07-28,26.527,26.816,26.338,26.567,49561,0
2017-07-31,26.547,26.756,26.064,26.249,94716,0
2017-08-01,26.488,26.597,26.109,26.527,48138,0
2017-08-02,26.448,26.726,25.84,26.04,65385,0
2017-08-03,25.89,26.129,25.753,25.801,38562,0
2017-08-04,25.701,26.199,25.558,25.98,36680,0
2017-08-07,25.98,26.229,25.92,26.074,44218,0
2017-08-08,26.199,26.627,25.92,26.099,44615,0
2017-08-09,25.821,26.059,25.711,25.99,55951,0
2017-08-10,25.701,26.03,25.582,25.741,72602,0
2017-08-11,25.781,25.93,25.383,25.412,72370,0
2017-08-14,25.403,26.03,25.403,25.92,56031,0
2017-08-15,26.04,26.04,25.651,25.721,30754,0
2017-08-16,25.92,25.93,25.482,25.641,45454,0
2017-08-17,25.602,25.801,25.348,25.363,81104,0
2017-08-18,25.193,25.681,25.174,25.363,103538,0
2017-08-21,25.253,25.502,25.233,25.383,39931,0
2017-08-22,25.572,25.721,25.442,25.612,51730,0
2017-08-23,25.472,25.661,25.243,25.383,57233,0
2017-08-24,25.452,25.741,25.442,25.661,34717,0
2017-08-25,25.88,26.129,25.781,25.91,86547,0
2017-08-28,26.069,26.079,25.831,25.97,71659,0
2017-08-29,25.831,25.96,25.791,25.821,91878,0
2017-08-30,25.801,26.169,25.731,25.9,44016,0
2017-08-31,26.059,26.398,25.87,26.05,68271,0
2017-09-01,25.99,26.269,25.467,25.92,30934,0
2017-09-05,25.781,25.821,25.283,25.373,51198,0
2017-09-06,25.432,25.746,25.422,25.432,38926,0
2017-09-07,25.502,25.502,24.885,25.184,60273,0
2017-09-08,25.203,25.602,25.134,25.343,35735,0
2017-09-11,25.552,25.801,25.193,25.761,31473,0
2017-09-12,25.781,26.328,25.781,26.199,41921,0
2017-09-13,26.119,26.597,26.119,26.537,43777,0
2017-09-14,26.527,26.607,26.189,26.259,37876,0
2017-09-15,26.308,26.338,26.099,26.189,139169,0
2017-09-18,26.179,26.458,26.005,26.348,36466,0
2017-09-19,26.298,26.627,26.149,26.348,59181,0
2017-09-20,26.358,27.363,26.358,27.055,68943,0
2017-09-21,27.045,27.214,26.786,27.065,34026,0
2017-09-22,27.075,27.493,26.99,27.304,33432,0
2017-09-25,27.204,27.592,27.095,27.324,32940,0
2017-09-26,27.463,28.249,27.304,27.991,78446,0
2017-09-27,28.09,29.115,27.592,28.837,103951,0
2017-09-28,28.857,28.857,28.349,28.747,57771,0
2017-09-29,28.687,29.105,28.608,29.036,193779,0
2017-10-02,29.046,29.115,28.717,29.076,65734,0
2017-10-03,29.115,29.115,27.373,28.767,230735,0
2017-10-04,28.747,28.886,27.961,28.11,55951,0
2017-10-05,28.23,28.44,27.96,28.05,143155,0
2017-10-06,28.15,28.64,27.98,28.45,103768,0
2017-10-09,28.45,28.74,28.39,28.4,35677,0
2017-10-10,28.6,28.72,28.48,28.68,49217,0
2017-10-11,28.67,28.98,28.57,28.7,41611,0
2017-10-12,28.77,29.11,28.6,28.66,69732,0
2017-10-13,28.6,28.94,28.46,28.64,58450,0
2017-10-16,28.65,29.205,28.65,29.06,199083,0
2017-10-17,29.05,29.19,28.47,28.77,95524,0
2017-10-18,28.77,29.1134,28.61,28.99,56901,0
2017-10-19,28.89,28.9,28.47,28.83,90772,0
2017-10-20,28.99,29.1602,28.7,28.93,69593,0
2017-10-23,28.93,28.96,28.45,28.48,36422,0
2017-10-24,28.72,29.025,28.53,28.71,59894,0
2017-10-25,28.84,29,28.46,28.74,29790,0
2017-10-26,28.75,28.81,28.18,28.51,62236,0
2017-10-27,28.46,28.61,28.15,28.33,108542,0
2017-10-30,28.16,28.24,26.85,27.26,72872,0
2017-10-31,27.29,27.83,27.29,27.52,60703,0
2017-11-01,27.7,28,27.03,27.24,38760,0
2017-11-02,27.23,27.75,27.17,27.4,83260,0
2017-11-03,27.4,27.4,27.03,27.11,38787,0
2017-11-06,27.12,27.245,26.89,27.06,39092,0
2017-11-07,27.01,27.01,25.97,26.12,55349,0
2017-11-08,26.09,26.3,25.8442,26.15,64882,0
2017-11-09,26.1,26.25,25.6,25.99,47881,0
2017-11-10,26.04,26.47,25.705,26.25,106213,0
