Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.346,14.356,13.917,13.964,27294,0
2005-02-28,14.039,14.039,13.964,14.039,16759,0
2005-03-01,13.917,14.059,13.869,13.879,8612,0
2005-03-02,13.869,13.869,13.362,13.581,18954,0
2005-03-03,13.362,13.772,13.362,13.772,17951,0
2005-03-04,13.466,14.126,13.466,14.049,4576,0
2005-03-07,14.049,14.049,13.992,14.001,6646,0
2005-03-08,14.011,14.116,14.001,14.116,3122,0
2005-03-09,13.869,14.213,13.869,14.213,2267,0
2005-03-10,14.203,14.203,14.059,14.059,2249,0
2005-03-11,14.011,14.107,13.628,14.107,7747,0
2005-03-14,14.107,14.107,13.888,13.888,1439,0
2005-03-15,13.342,14.107,13.342,14.107,3555,0
2005-03-16,13.676,13.676,13.638,13.676,1465,0
2005-03-17,13.561,13.561,13.505,13.561,1882,0
2005-03-18,13.973,13.973,13.581,13.581,524,0
2005-03-21,13.676,13.676,13.581,13.591,6095,0
2005-03-22,13.666,13.763,13.666,13.676,7420,0
2005-03-23,14.107,14.107,14.107,14.107,175,0
2005-03-24,14.107,14.107,13.869,13.879,2261,0
2005-03-28,13.485,13.772,13.485,13.485,2799,0
2005-03-29,13.333,13.333,12.787,12.864,5083,0
2005-03-30,12.873,12.873,12.52,12.52,2190,0
2005-03-31,12.72,13.294,12.432,12.911,11731,0
2005-04-01,12.701,13.064,12.672,13.064,21489,0
2005-04-04,12.72,12.901,12.72,12.796,1672,0
2005-04-05,12.739,12.959,12.739,12.95,1330,0
2005-04-06,12.911,13.246,12.911,13.246,318,0
2005-04-07,13.246,13.735,13.246,13.735,6482,0
2005-04-08,13.628,13.628,13.628,13.628,2195,0
2005-04-11,13.255,13.294,13.228,13.228,2164,0
2005-04-13,13.391,13.391,13.008,13.008,2039,0
2005-04-14,12.959,13.054,12.959,13.008,4671,0
2005-04-15,13.008,13.008,13.008,13.008,2091,0
2005-04-18,13.581,13.581,12.959,12.959,3046,0
2005-04-19,13.15,13.294,13.15,13.15,2875,0
2005-04-20,13.485,13.744,13.485,13.485,6049,0
2005-04-21,13.514,13.581,13.198,13.542,3938,0
2005-04-22,13.581,13.581,13.418,13.418,1795,0
2005-04-25,13.676,13.869,13.676,13.676,30507,0
2005-04-26,13.82,13.84,13.82,13.84,1975,0
2005-04-27,13.964,14.107,13.954,14.107,6104,0
2005-04-28,14.107,14.203,14.107,14.135,4001,0
2005-04-29,14.28,14.29,14.107,14.203,2655,0
2005-05-02,14.155,14.203,13.964,14.203,1271,0
2005-05-03,14.309,14.309,14.155,14.155,1598,0
2005-05-04,14.155,14.346,14.155,14.251,5080,0
2005-05-05,14.251,15.303,14.251,15.303,46707,0
2005-05-06,15.455,15.637,15.361,15.637,19456,0
2005-05-09,16.002,16.02,15.878,15.878,3566,0
2005-05-10,15.925,15.925,15.54,15.608,4107,0
2005-05-11,15.589,15.589,14.69,14.69,7167,0
2005-05-12,14.729,14.9,13.514,14.489,12424,0
2005-05-13,14.414,14.709,14.365,14.709,772,0
2005-05-16,14.556,14.719,14.346,14.404,8674,0
2005-05-17,14.414,15.38,14.414,15.38,4463,0
2005-05-18,15.208,15.303,15.091,15.247,4731,0
2005-05-19,14.346,15.208,14.346,14.976,11187,0
2005-05-20,14.815,15.054,14.815,15.054,424,0
2005-05-23,15.054,15.054,14.93,14.985,3241,0
2005-05-24,14.92,15.915,14.7,15.782,17089,0
2005-05-25,15.839,15.839,15.646,15.686,7354,0
2005-05-26,15.782,15.831,15.704,15.704,2706,0
2005-05-27,15.695,15.695,15.54,15.569,767,0
2005-05-31,15.303,15.512,14.404,15.13,1150,0
2005-06-01,15.111,15.111,14.365,14.365,4601,0
2005-06-02,14.432,14.432,14.299,14.299,5160,0
2005-06-03,14.384,14.384,14.346,14.384,22520,0
2005-06-06,14.346,14.432,14.346,14.394,5522,0
2005-06-07,14.432,14.432,14.394,14.432,14568,0
2005-06-08,14.365,14.365,14.346,14.346,995,0
2005-06-09,14.356,14.432,14.346,14.394,1362,0
2005-06-10,14.442,14.442,14.384,14.384,961,0
2005-06-13,14.968,14.968,14.346,14.423,2719,0
2005-06-14,14.346,14.414,14.346,14.394,4599,0
2005-06-15,14.414,14.414,14.346,14.394,838,0
2005-06-16,14.432,14.432,14.346,14.414,4455,0
2005-06-17,14.346,14.432,14.346,14.394,2612,0
2005-06-20,14.299,14.394,13.705,13.983,10779,0
2005-06-21,13.352,13.656,13.352,13.628,4233,0
2005-06-22,13.686,13.705,13.628,13.628,2172,0
2005-06-23,13.628,13.628,12.442,13.391,6273,0
2005-06-24,11.763,13.391,11.763,13.391,3713,0
2005-06-27,12.854,13.41,12.672,13.41,13760,0
2005-06-28,13.027,13.391,13.008,13.391,3563,0
2005-06-29,13.666,13.666,13.391,13.391,727,0
2005-06-30,13.485,13.485,13.437,13.437,625,0
2005-07-01,13.437,13.437,13.391,13.391,1096,0
2005-07-05,12.241,12.892,12.241,12.892,1069,0
2005-07-06,12.101,12.901,12.101,12.26,6643,0
2005-07-07,12.101,12.346,12.101,12.346,1490,0
2005-07-08,12.432,12.768,12.432,12.768,7838,0
2005-07-11,13.391,13.869,13.371,13.869,2195,0
2005-07-12,14.251,14.346,13.228,14.346,3229,0
2005-07-14,14.346,14.442,13.715,14.442,1054,0
2005-07-15,14.442,14.442,13.897,13.897,674,0
2005-07-18,14.518,14.518,13.255,13.381,2634,0
2005-07-19,13.571,14.069,13.571,13.869,6187,0
2005-07-20,14.336,14.346,14.326,14.346,1185,0
2005-07-21,14.346,14.825,14.299,14.585,6222,0
2005-07-22,15.063,15.063,14.729,14.729,11157,0
2005-07-25,15.101,15.101,14.682,14.778,14698,0
2005-07-26,14.365,14.768,14.365,14.729,10156,0
2005-07-27,14.815,16.002,14.815,15.972,15177,0
2005-07-28,16.259,16.259,15.445,15.637,51792,0
2005-07-29,15.637,15.637,14.585,14.634,11776,0
2005-08-01,14.825,14.825,14.682,14.758,3579,0
2005-08-02,14.92,14.92,14.825,14.92,11929,0
2005-08-03,15.189,15.531,15.015,15.531,14731,0
2005-08-04,15.589,15.589,14.825,15.474,35772,0
2005-08-05,15.494,15.54,15.303,15.54,5537,0
2005-08-08,15.589,15.589,15.303,15.37,8276,0
2005-08-09,15.4,15.4,15.17,15.17,4663,0
2005-08-10,14.682,14.825,14.155,14.155,11800,0
2005-08-11,14.193,14.203,13.944,13.944,2519,0
2005-08-12,14.135,15.111,14.135,14.92,6924,0
2005-08-15,14.92,14.92,14.634,14.92,5928,0
2005-08-16,14.968,14.968,14.346,14.968,1090,0
2005-08-17,14.126,14.863,14.126,14.863,4294,0
2005-08-18,14.91,14.92,14.778,14.92,3249,0
2005-08-19,14.92,14.92,14.92,14.92,295,0
2005-08-22,14.968,14.968,14.299,14.299,2435,0
2005-08-23,14.299,14.825,14.28,14.356,2412,0
2005-08-25,14.356,14.374,14.356,14.374,985,0
2005-08-26,14.374,14.604,14.374,14.604,2980,0
2005-08-29,14.031,15.637,14.031,14.748,6918,0
2005-08-30,14.729,14.729,13.879,14.729,5693,0
2005-08-31,14.404,14.404,14.299,14.394,3412,0
2005-09-01,14.165,14.165,13.869,14.088,4870,0
2005-09-02,13.888,13.888,12.644,13.294,13609,0
2005-09-06,13.457,13.676,13.457,13.676,8809,0
2005-09-07,13.772,13.954,13.676,13.944,9470,0
2005-09-08,14.049,14.806,14.049,14.346,5956,0
2005-09-09,14.346,14.346,13.879,14.241,2630,0
2005-09-12,14.346,14.442,14.346,14.346,20634,0
2005-09-13,14.346,15.025,14.336,14.585,15368,0
2005-09-14,14.356,14.356,14.135,14.336,3034,0
2005-09-15,14.346,14.394,14.107,14.394,2327,0
2005-09-16,14.126,14.346,14.126,14.346,1362,0
2005-09-19,14.346,14.346,14.135,14.336,2719,0
2005-09-20,14.346,14.682,13.954,14.682,5391,0
2005-09-21,14.7,14.7,14.088,14.088,626,0
2005-09-22,14.049,14.059,14.011,14.011,1517,0
2005-09-23,14.011,14.29,13.888,14.29,45584,0
2005-09-26,14.29,14.346,13.763,14.346,4838,0
2005-09-27,13.849,14.394,13.849,14.394,784,0
2005-09-28,13.897,14.126,13.888,14.126,900,0
2005-09-29,14.145,14.145,14.011,14.011,1604,0
2005-09-30,14.011,14.088,14.011,14.049,1530,0
2005-10-03,14.088,14.088,13.744,13.907,2399,0
2005-10-04,13.4,14.346,13.4,13.705,19023,0
2005-10-05,13.725,14.126,13.533,14.088,20339,0
2005-10-06,13.992,13.992,13.849,13.935,3699,0
2005-10-07,14.193,14.346,14.011,14.346,11545,0
2005-10-10,14.346,14.489,14.031,14.489,2863,0
2005-10-11,14.107,15.121,14.107,15.121,8502,0
2005-10-12,15.091,15.101,14.968,15.005,2321,0
2005-10-13,14.299,15.303,14.299,15.199,12968,0
2005-10-14,14.968,15.303,14.968,15.247,10627,0
2005-10-17,15.247,15.782,15.13,15.579,6514,0
2005-10-18,15.303,15.464,15.091,15.464,24024,0
2005-10-19,15.494,15.54,15.063,15.256,11323,0
2005-10-20,15.256,15.303,15.072,15.303,3603,0
2005-10-21,15.293,15.303,15.293,15.303,3241,0
2005-10-24,15.494,15.494,15.034,15.303,7540,0
2005-10-25,15.303,15.303,15.303,15.303,2720,0
2005-10-26,15.303,15.494,15.303,15.38,27621,0
2005-10-27,15.38,15.38,15.303,15.38,13053,0
2005-10-28,14.939,15.589,14.939,15.55,12240,0
2005-10-31,15.686,16.02,15.494,15.972,39607,0
2005-11-01,16.546,17.694,16.546,17.31,72941,0
2005-11-02,17.31,17.407,17.071,17.216,87592,0
2005-11-03,18.077,18.172,15.54,16.259,74945,0
2005-11-04,16.153,16.229,15.831,15.915,10560,0
2005-11-07,15.915,16.125,15.811,15.897,5626,0
2005-11-08,16.066,16.404,16.02,16.366,9047,0
2005-11-09,16.115,16.546,16.115,16.278,4675,0
2005-11-10,16.278,16.537,16.22,16.537,12445,0
2005-11-11,16.133,16.737,16.066,16.239,56645,0
2005-11-14,16.047,16.259,16.047,16.249,9589,0
2005-11-15,15.925,16.02,15.55,16.02,7259,0
2005-11-16,15.55,16.085,15.54,16.02,8059,0
2005-11-17,15.351,15.821,15.313,15.656,5281,0
2005-11-18,15.54,16.095,15.54,16.085,1619,0
2005-11-21,16.317,16.317,15.849,16.259,6647,0
2005-11-22,17.063,17.216,15.455,16.737,9444,0
2005-11-23,16.259,16.546,15.915,16.499,2510,0
2005-11-25,16.259,16.259,16.038,16.249,2720,0
2005-11-28,16.64,16.64,16.499,16.499,1815,0
2005-11-29,16.64,17.235,16.366,16.737,6928,0
2005-11-30,16.737,16.737,16.593,16.621,2510,0
2005-12-01,17.149,17.149,15.878,16.573,4725,0
2005-12-02,16.708,16.834,16.708,16.834,1256,0
2005-12-05,16.259,16.64,16.259,16.583,11721,0
2005-12-06,16.471,16.794,16.471,16.794,3661,0
2005-12-07,16.708,16.785,16.611,16.611,10280,0
2005-12-08,16.499,16.89,16.499,16.508,3811,0
2005-12-09,16.499,16.508,16.499,16.508,4579,0
2005-12-12,16.508,16.602,16.499,16.508,21648,0
2005-12-13,16.499,16.508,16.259,16.508,4038,0
2005-12-14,16.357,16.508,16.347,16.508,24123,0
2005-12-15,16.508,16.737,16.499,16.528,9056,0
2005-12-16,16.528,16.659,16.357,16.659,3292,0
2005-12-19,16.317,16.775,16.317,16.775,10973,0
2005-12-20,16.834,16.834,16.422,16.499,16855,0
2005-12-21,16.621,16.737,16.499,16.698,5775,0
2005-12-22,16.698,17.149,16.317,17.149,8913,0
2005-12-23,16.794,17.121,16.794,17.121,1246,0
2005-12-27,17.166,17.31,17.166,17.225,18045,0
2005-12-28,16.852,17.216,16.843,17.206,6577,0
2005-12-29,17.216,17.225,17.216,17.216,16948,0
2005-12-30,16.978,16.978,16.133,16.565,13150,0
2006-01-03,16.366,16.432,15.569,16.171,18967,0
2006-01-04,15.723,16.65,15.723,16.317,7341,0
2006-01-05,16.191,16.621,16.125,16.621,8265,0
2006-01-06,16.278,17.216,16.211,16.978,11182,0
2006-01-09,16.631,17.31,16.631,17.196,23368,0
2006-01-10,17.006,17.261,16.755,16.939,10713,0
2006-01-11,17.157,17.196,16.075,16.959,4079,0
2006-01-12,17.186,17.216,16.366,17.196,22721,0
2006-01-13,17.216,17.216,17.081,17.166,2752,0
2006-01-17,17.261,17.261,17.121,17.261,18671,0
2006-01-18,17.261,17.261,16.949,16.987,4739,0
2006-01-19,17.261,17.261,16.959,16.959,13410,0
2006-01-20,16.978,17.149,16.824,16.9,4533,0
2006-01-23,16.508,16.834,16.508,16.834,6327,0
2006-01-24,17.111,17.111,16.765,16.785,1665,0
2006-01-25,16.583,17.006,16.583,17.006,544,0
2006-01-26,17.176,17.31,17.149,17.149,40890,0
2006-01-27,17.255,17.407,17.206,17.216,29897,0
2006-01-30,17.216,17.31,17.024,17.024,12927,0
2006-01-31,17.216,17.216,17.024,17.166,7297,0
2006-02-01,17.101,17.216,17.053,17.166,8616,0
2006-02-02,17.216,17.216,17.206,17.216,1987,0
2006-02-03,17.111,17.216,16.93,17.216,8782,0
2006-02-06,17.216,17.291,17.216,17.291,3741,0
2006-02-07,17.024,17.121,16.843,17.053,112429,0
2006-02-08,17.091,17.291,16.862,17.216,5856,0
2006-02-09,17.245,17.291,17.206,17.225,14877,0
2006-02-10,17.063,17.261,17.063,17.216,13775,0
2006-02-13,17.301,17.32,16.737,17.196,34070,0
2006-02-14,16.91,17.216,16.91,17.176,21460,0
2006-02-15,17.206,17.216,17.121,17.216,10720,0
2006-02-16,17.216,17.216,14.863,15.16,141857,0
2006-02-17,15.256,15.54,15.16,15.265,107895,0
2006-02-21,15.063,15.782,15.063,15.303,55513,0
2006-02-22,15.39,15.445,15.227,15.351,40431,0
2006-02-23,15.218,15.512,15.218,15.303,10978,0
2006-02-24,15.218,15.4,15.208,15.313,3944,0
2006-02-27,15.227,15.531,15.179,15.531,10622,0
2006-02-28,15.512,16.085,15.512,15.905,4969,0
2006-03-01,16.125,16.125,15.752,15.782,9880,0
2006-03-02,15.484,15.733,15.005,15.733,12912,0
2006-03-03,15.791,15.849,15.782,15.811,8781,0
2006-03-06,15.811,15.811,15.072,15.13,15775,0
2006-03-07,14.891,15.237,14.891,15.16,2267,0
2006-03-08,14.939,15.303,14.758,14.92,12586,0
2006-03-09,14.93,15.189,14.93,15.179,3345,0
2006-03-10,15.034,15.081,14.93,14.939,1909,0
2006-03-13,14.939,14.939,14.394,14.432,12696,0
2006-03-14,14.489,15.015,14.489,14.7,1205,0
2006-03-15,14.882,14.891,14.346,14.527,12248,0
2006-03-16,14.489,14.547,14.394,14.404,10804,0
2006-03-17,14.442,14.585,14.442,14.479,8946,0
2006-03-20,14.394,14.634,14.394,14.634,6864,0
2006-03-21,14.806,14.92,13.869,14.135,36697,0
2006-03-22,14.29,14.566,14.29,14.479,9230,0
2006-03-23,14.451,14.547,14.107,14.193,18454,0
2006-03-24,14.193,14.825,14.107,14.815,4183,0
2006-03-27,14.662,14.825,14.662,14.815,1980,0
2006-03-28,14.107,14.69,13.62,14.585,8126,0
2006-03-29,15.044,15.044,13.638,14.92,7090,0
2006-03-30,15.063,15.063,14.758,15.063,6981,0
2006-03-31,15.063,15.418,14.815,15.39,21187,0
2006-04-03,15.4,15.772,14.624,15.101,14827,0
2006-04-04,15.293,15.782,14.604,15.772,13609,0
2006-04-05,15.39,15.782,15.341,15.637,12115,0
2006-04-06,15.637,15.752,15.54,15.666,9098,0
2006-04-07,15.666,15.782,15.666,15.772,15787,0
2006-04-10,15.637,15.782,15.303,15.303,11061,0
2006-04-11,15.782,15.782,15.608,15.686,1606,0
2006-04-12,15.772,15.782,15.676,15.782,2605,0
2006-04-13,15.303,15.723,15.303,15.437,8658,0
2006-04-17,15.237,15.782,15.237,15.695,1567,0
2006-04-18,15.782,16.22,15.782,15.905,28990,0
2006-04-19,15.782,16.02,15.666,15.782,23879,0
2006-04-20,15.714,15.714,15.54,15.589,1777,0
2006-04-21,15.589,16.422,15.589,15.782,3671,0
2006-04-24,15.782,15.782,15.599,15.599,6681,0
2006-04-25,15.39,15.464,14.939,14.948,7402,0
2006-04-26,15.063,15.293,15.063,15.293,1680,0
2006-04-27,15.16,15.331,15.16,15.303,3250,0
2006-04-28,15.445,15.934,15.4,15.503,2094,0
2006-05-01,15.4,15.4,15.4,15.4,200,0
2006-05-02,15.4,15.627,15.351,15.445,937,0
2006-05-03,15.445,15.445,15.445,15.445,100,0
2006-05-04,15.686,16.02,15.686,15.858,13800,0
2006-05-05,16.02,16.02,15.782,15.925,11433,0
2006-05-08,16.115,16.163,15.801,15.972,57831,0
2006-05-09,15.972,15.972,15.782,15.782,2112,0
2006-05-10,15.782,15.811,15.772,15.811,4234,0
2006-05-11,15.627,15.743,15.627,15.743,3660,0
2006-05-15,15.934,15.934,15.599,15.782,1777,0
2006-05-16,15.733,15.782,15.589,15.782,2065,0
2006-05-17,15.686,15.686,14.604,15.208,10384,0
2006-05-18,15.101,15.293,15.054,15.054,732,0
2006-05-19,15.13,15.831,15.13,15.409,15810,0
2006-05-22,15.686,15.782,15.274,15.54,5201,0
2006-05-23,15.005,15.782,14.271,15.351,2091,0
2006-05-24,14.261,14.624,14.183,14.442,2300,0
2006-05-25,14.729,14.729,14.336,14.346,994,0
2006-05-26,14.47,14.576,14.47,14.576,536,0
2006-05-30,14.155,14.432,14.031,14.088,3048,0
2006-05-31,14.107,14.107,13.542,13.628,2790,0
2006-06-01,13.581,14.001,13.391,13.917,2612,0
2006-06-02,14.183,14.346,14.183,14.299,1983,0
2006-06-05,14.299,14.442,14.29,14.442,2828,0
2006-06-06,14.384,14.489,14.384,14.489,784,0
2006-06-07,14.442,14.46,14.442,14.46,549,0
2006-06-08,14.576,14.576,13.715,14.299,1773,0
2006-06-09,14.556,14.797,14.346,14.46,2404,0
2006-06-12,14.336,14.346,14.213,14.28,838,0
2006-06-13,14.576,15.361,14.527,15.361,1207,0
2006-06-14,15.503,15.868,15.16,15.303,4758,0
2006-06-15,15.409,15.409,15.293,15.293,1882,0
2006-06-16,15.265,15.418,15.081,15.283,3659,0
2006-06-19,15.418,15.503,15.121,15.199,6482,0
2006-06-20,15.283,15.283,14.797,15.044,10673,0
2006-06-21,14.662,15.37,14.47,15.111,7738,0
2006-06-22,14.566,15.189,14.356,15.081,8157,0
2006-06-23,15.015,15.015,14.537,14.537,1258,0
2006-06-26,14.107,14.346,14.069,14.346,541,0
2006-06-27,14.346,14.346,14.145,14.145,542,0
2006-06-29,14.069,14.213,14.069,14.213,474,0
2006-06-30,14.346,14.778,14.346,14.778,426,0
2006-07-05,14.145,14.414,14.079,14.145,42461,0
2006-07-06,15.303,15.303,14.336,14.479,1150,0
2006-07-07,14.326,14.326,14.326,14.326,100,0
2006-07-10,14.585,14.585,14.585,14.585,128,0
2006-07-11,14.126,14.223,14.126,14.223,1045,0
2006-07-12,14.193,14.193,14.011,14.049,624,0
2006-07-13,14.059,14.059,13.973,13.973,259,0
2006-07-14,13.869,13.869,12.921,13.418,5329,0
2006-07-17,13.294,13.294,13.294,13.294,200,0
2006-07-19,13.113,13.198,12.959,13.018,5337,0
2006-07-20,13.15,13.15,12.969,12.969,624,0
2006-07-21,12.911,13.036,12.768,13.036,3597,0
2006-07-24,12.54,12.778,12.54,12.578,3644,0
2006-07-25,12.442,12.815,12.442,12.607,461,0
2006-07-26,12.815,12.815,12.129,12.129,2627,0
2006-07-27,12.95,13.869,12.404,13.391,9222,0
2006-07-28,13.391,13.391,12.318,13.064,4084,0
2006-07-31,12.882,13.265,12.882,13.265,3958,0
2006-08-01,12.825,12.825,12.825,12.825,200,0
2006-08-02,13.381,13.391,13.381,13.391,318,0
2006-08-03,13.123,13.141,12.892,12.892,935,0
2006-08-04,12.663,13.15,12.663,13.141,3349,0
2006-08-07,12.644,12.941,12.26,12.825,6825,0
2006-08-08,12.52,12.901,12.432,12.432,6838,0
2006-08-09,12.607,13.628,12.607,13.628,6239,0
2006-08-10,13.638,13.907,13.638,13.907,942,0
2006-08-11,14.346,14.585,14.039,14.576,7668,0
2006-08-14,14.479,14.518,14.46,14.46,724,0
2006-08-15,14.556,14.778,14.442,14.585,2661,0
2006-08-17,12.988,13.869,12.72,13.869,2084,0
2006-08-18,13.869,14.346,13.859,14.319,5019,0
2006-08-21,14.088,14.346,14.088,14.346,838,0
2006-08-22,13.656,14.346,13.656,14.346,318,0
2006-08-24,14.088,14.155,13.437,14.059,5379,0
2006-08-25,13.561,14.213,13.561,14.213,200,0
2006-08-28,14.346,14.346,14.346,14.346,1939,0
2006-08-29,14.336,14.374,14.336,14.374,5517,0
2006-08-30,14.346,15.034,14.346,14.825,6968,0
2006-08-31,14.891,14.891,14.595,14.634,1930,0
2006-09-01,14.634,14.758,14.585,14.758,1077,0
2006-09-05,14.825,14.825,14.644,14.644,497,0
2006-09-06,14.356,14.508,13.008,14.479,12114,0
2006-09-07,14.442,14.442,12.692,14.326,3167,0
2006-09-08,14.326,14.336,14.107,14.107,2091,0
2006-09-11,14.107,14.107,14.107,14.107,838,0
2006-09-12,14.107,14.107,14.107,14.107,64218,0
2006-09-13,14.107,14.319,14.107,14.107,1387,0
2006-09-14,13.897,14.29,13.84,14.049,3951,0
2006-09-15,14.271,14.271,14.271,14.271,200,0
2006-09-18,13.84,14.29,13.552,13.925,1472,0
2006-09-19,14.193,14.193,14.193,14.193,1413,0
2006-09-20,13.964,13.964,13.447,13.447,1496,0
2006-09-22,13.447,13.447,13.333,13.333,798,0
2006-09-25,12.998,12.998,12.959,12.979,1096,0
2006-09-26,13.008,13.218,12.55,13.054,6441,0
2006-09-27,13.008,13.008,12.901,12.901,624,0
2006-09-28,12.588,12.588,12.588,12.588,100,0
2006-09-29,12.749,13.123,12.55,12.72,6276,0
2006-10-02,12.72,12.739,12.432,12.625,2533,0
2006-10-03,12.864,12.959,12.432,12.959,2171,0
2006-10-04,12.432,13.15,12.432,12.796,22070,0
2006-10-05,12.55,12.749,12.404,12.442,1780,0
2006-10-09,12.54,12.988,12.442,12.663,2927,0
2006-10-10,12.462,12.462,12.442,12.442,838,0
2006-10-11,12.442,12.471,12.289,12.289,6533,0
2006-10-12,12.432,12.54,12.337,12.432,7364,0
2006-10-13,12.432,12.432,12.432,12.432,3945,0
2006-10-16,12.644,12.749,12.501,12.663,4511,0
2006-10-17,12.768,12.768,12.625,12.625,727,0
2006-10-18,12.805,13.362,12.72,13.274,7150,0
2006-10-19,13.371,13.571,13.371,13.571,2353,0
2006-10-20,13.571,13.601,13.533,13.581,4432,0
2006-10-23,13.447,13.81,13.447,13.81,2842,0
2006-10-24,13.964,14.29,13.879,14.193,3083,0
2006-10-25,14.346,14.346,13.897,14.059,6135,0
2006-10-26,13.897,14.059,13.571,13.735,2677,0
2006-10-27,13.686,14.155,13.591,13.591,727,0
2006-10-30,13.744,14.039,13.666,13.754,1073,0
2006-10-31,13.925,14.213,13.772,14.213,3123,0
2006-11-01,14.088,14.088,13.391,13.648,19872,0
2006-11-02,13.754,14.031,13.754,13.782,2395,0
2006-11-03,13.897,13.897,12.54,13.62,4098,0
2006-11-06,13.62,13.62,13.391,13.391,1156,0
2006-11-07,13.391,13.391,13.391,13.391,233,0
2006-11-08,13.237,13.495,13.237,13.495,727,0
2006-11-09,14.098,14.682,13.628,14.682,83926,0
2006-11-10,14.815,14.815,14.547,14.719,7558,0
2006-11-13,14.825,14.825,14.585,14.585,4984,0
2006-11-14,14.825,14.825,14.394,14.634,9417,0
2006-11-15,14.682,14.815,14.537,14.788,10616,0
2006-11-16,14.815,14.92,14.547,14.624,23304,0
2006-11-17,14.748,14.976,14.682,14.93,23855,0
2006-11-20,14.634,14.825,14.624,14.634,12246,0
2006-11-21,14.585,14.634,14.346,14.634,3135,0
2006-11-22,15.025,15.025,14.537,14.815,8320,0
2006-11-24,14.825,14.825,14.825,14.825,838,0
2006-11-27,14.835,14.968,14.825,14.825,5987,0
2006-11-28,14.843,14.968,14.843,14.92,3545,0
2006-11-29,14.825,15.015,14.825,14.92,10443,0
2006-11-30,14.797,14.968,14.797,14.9,10448,0
2006-12-01,14.835,14.958,14.825,14.958,3131,0
2006-12-04,14.863,14.92,14.806,14.806,36952,0
2006-12-05,14.797,14.92,14.788,14.806,17075,0
2006-12-06,14.604,14.682,14.604,14.634,2457,0
2006-12-07,14.634,14.788,14.634,14.788,977,0
2006-12-08,14.882,14.882,14.595,14.806,6690,0
2006-12-11,14.788,14.853,14.595,14.853,7474,0
2006-12-12,14.69,15.034,14.451,15.034,8365,0
2006-12-13,14.825,14.91,14.825,14.91,4103,0
2006-12-14,14.843,14.843,14.806,14.806,6082,0
2006-12-15,14.806,14.825,14.709,14.709,29470,0
2006-12-18,14.644,14.729,14.585,14.672,4594,0
2006-12-19,14.653,14.653,14.135,14.537,4848,0
2006-12-20,14.489,14.489,14.432,14.432,7474,0
2006-12-21,14.346,14.346,14.336,14.336,7473,0
2006-12-22,14.346,14.346,14.299,14.299,7317,0
2006-12-26,14.251,14.309,14.011,14.155,7317,0
2006-12-27,14.346,14.346,14.299,14.299,4599,0
2006-12-28,14.079,14.326,13.371,14.261,16749,0
2006-12-29,14.261,14.46,14.203,14.404,37060,0
2007-01-03,14.566,14.729,14.442,14.682,44430,0
2007-01-04,13.897,14.729,13.897,14.682,7422,0
2007-01-05,14.566,14.835,14.566,14.672,4679,0
2007-01-08,14.863,14.9,14.682,14.778,9488,0
2007-01-09,14.709,14.719,14.682,14.719,1309,0
2007-01-10,14.768,14.778,14.768,14.778,896,0
2007-01-11,14.778,14.92,14.576,14.672,14463,0
2007-01-12,14.778,14.778,14.768,14.768,200,0
2007-01-16,14.547,14.644,14.537,14.537,26103,0
2007-01-17,14.672,14.672,13.925,14.547,4517,0
2007-01-18,14.423,14.537,14.28,14.527,5841,0
2007-01-19,14.527,14.527,14.088,14.518,1753,0
2007-01-22,14.527,14.527,14.489,14.489,3964,0
2007-01-23,14.527,14.527,14.001,14.414,11730,0
2007-01-24,13.935,14.374,13.935,14.309,90770,0
2007-01-25,14.223,14.414,14.223,14.346,22605,0
2007-01-26,14.326,14.326,13.715,14.251,15146,0
2007-01-29,14.356,14.394,13.81,13.935,53605,0
2007-01-30,13.859,14.135,13.859,13.992,5122,0
2007-01-31,13.879,14.223,13.696,14.059,14632,0
2007-02-01,14.155,14.155,13.935,14.059,29066,0
2007-02-02,13.879,14.145,13.879,14.107,3116,0
2007-02-05,14.271,14.356,14.251,14.346,18592,0
2007-02-06,14.423,14.442,14.414,14.442,838,0
2007-02-07,14.527,14.634,14.518,14.614,7738,0
2007-02-08,14.709,14.709,14.585,14.634,1544,0
2007-02-09,14.7,14.709,14.011,14.319,4653,0
2007-02-12,14.299,14.527,14.261,14.518,1614,0
2007-02-13,14.624,14.758,14.585,14.729,15665,0
2007-02-14,14.604,14.682,14.365,14.614,4195,0
2007-02-15,14.576,15.303,14.576,15.265,28448,0
2007-02-16,15.072,16.49,15.034,16.115,66143,0
2007-02-20,16.229,17.206,16.181,16.89,97361,0
2007-02-21,16.737,18.505,16.737,18.221,196410,0
2007-02-22,21.614,24.206,18.419,22.122,562786,0
2007-02-23,21.999,23.099,21.797,22.476,291539,0
2007-02-26,23.002,23.002,21.806,21.999,145825,0
2007-02-27,21.473,21.72,20.295,21.145,107013,0
2007-02-28,21.116,21.661,20.946,21.425,71706,0
2007-03-01,21.329,22.038,20.851,21.999,122149,0
2007-03-02,22.37,22.37,21.243,21.661,37721,0
2007-03-05,21.979,22.848,21.633,21.816,81006,0
2007-03-06,22.17,22.954,21.93,22.698,115626,0
2007-03-07,22.744,22.954,22.188,22.418,51938,0
2007-03-08,22.716,22.848,22.028,22.476,36169,0
2007-03-09,22.649,23.768,22.592,23.625,149306,0
2007-03-12,23.47,23.585,22.735,23.365,63385,0
2007-03-13,23.335,23.671,22.525,22.944,93238,0
2007-03-14,22.779,23.671,22.16,23.432,80333,0
2007-03-15,23.576,24.579,23.281,24.4,183673,0
2007-03-16,24.693,24.982,24.284,24.79,91234,0
2007-03-19,24.926,25.651,24.456,25.641,89383,0
2007-03-20,25.403,25.679,25.105,25.307,55118,0
2007-03-21,25.067,25.719,25.039,25.709,66640,0
2007-03-22,25.824,26.445,25.679,26.015,86949,0
2007-03-23,26.178,26.273,25.593,25.987,56567,0
2007-03-26,26.397,27.115,25.987,26.339,122804,0
2007-03-27,26.397,26.397,25.613,25.824,51433,0
2007-03-28,25.565,26.139,24.187,24.483,113694,0
2007-03-29,24.446,25.105,24.11,24.39,58348,0
2007-03-30,24.53,25.049,24.158,25.019,60983,0
2007-04-02,25.105,25.307,24.503,25.125,89565,0
2007-04-03,24.972,26.168,24.868,25.345,59989,0
2007-04-04,23.308,23.46,21.348,21.816,309402,0
2007-04-05,21.855,22.886,21.855,22.818,107993,0
2007-04-09,23.155,24.483,22.876,23.661,164113,0
2007-04-10,23.807,24.39,23.489,23.615,115478,0
2007-04-11,23.392,23.873,23.261,23.422,39659,0
2007-04-12,23.261,24.1,22.573,23.748,86901,0
2007-04-13,23.768,24.005,23.768,23.826,47889,0
2007-04-16,23.966,23.966,23.517,23.566,67761,0
2007-04-17,23.479,24.474,23.479,23.939,65097,0
2007-04-18,23.605,24.264,23.605,24.187,79084,0
2007-04-19,23.797,24.79,23.536,24.598,185963,0
2007-04-20,23.91,25.182,23.625,25.077,910967,0
2007-04-23,25.345,25.824,25.297,25.671,232186,0
2007-04-24,25.824,26.807,25.766,26.197,200600,0
2007-04-25,26.387,27.162,26.263,26.626,221775,0
2007-04-26,26.778,27.479,26.733,27.066,228201,0
2007-04-27,26.778,27.258,26.301,26.646,107830,0
2007-04-30,27.162,27.258,26.445,26.597,169239,0
2007-05-01,26.091,26.368,24.675,25.087,283059,0
2007-05-02,25.105,25.143,23.536,24.888,208180,0
2007-05-03,24.79,25.565,24.55,25.201,72277,0
2007-05-04,24.954,26.292,24.072,26.206,114974,0
2007-05-07,26.475,27,26.397,26.569,108783,0
2007-05-08,26.225,26.914,26.216,26.914,222278,0
2007-05-09,26.616,26.914,26.397,26.769,134697,0
2007-05-10,29.007,31.418,28.262,30.032,778438,0
2007-05-11,30.298,32.701,29.65,31.819,329594,0
2007-05-14,32.032,32.996,30.863,31.486,417899,0
2007-05-15,31.513,32.948,31.294,31.6,343053,0
2007-05-16,31.561,32.565,31.036,32.125,199012,0
2007-05-17,31.829,32.097,31.197,31.591,168685,0
2007-05-18,31.513,32.087,31.085,31.667,159028,0
2007-05-21,31.763,32.365,31.6,32.049,123970,0
2007-05-22,31.496,33.226,31.486,32.536,160449,0
2007-05-23,32.595,33.024,31.638,31.857,147412,0
2007-05-24,31.648,32.012,29.179,29.544,268232,0
2007-05-25,29.354,31.103,29.354,30.873,163267,0
2007-05-29,29.955,30.223,28.875,29.783,210029,0
2007-05-30,29.286,30.787,29.286,30.442,111438,0
2007-05-31,30.412,31.076,29.076,29.803,124464,0
2007-06-01,29.878,31.274,29.869,31.274,188037,0
2007-06-04,30.511,31.857,30.511,31.782,187637,0
2007-06-05,31.695,32.489,31.695,31.926,186349,0
2007-06-06,31.916,31.916,30.606,30.911,100485,0
2007-06-07,30.748,31.17,30.129,30.442,76160,0
2007-06-08,30.232,30.278,29.476,30.204,56244,0
2007-06-11,29.896,30.653,29.783,30.587,99659,0
2007-06-12,30.232,31.123,29.993,30.682,73836,0
2007-06-13,30.682,30.682,29.734,30.26,48892,0
2007-06-14,29.955,31.066,29.955,30.748,74970,0
2007-06-15,30.93,32.222,30.395,31.409,151723,0
2007-06-18,31.553,33.953,31.438,33.905,266742,0
2007-06-19,33.847,34.479,32.672,34.383,331077,0
2007-06-20,34.276,35.082,33.332,33.828,221849,0
2007-06-21,33.828,33.837,32.489,32.517,143594,0
2007-06-22,32.422,33.14,31.877,32.097,1342519,0
2007-06-25,32.097,32.27,30.232,30.422,373387,0
2007-06-26,30.298,32.422,30.298,31.321,215911,0
2007-06-27,30.882,32.261,30.549,32.231,78408,0
2007-06-28,32.049,32.336,31.513,31.628,78781,0
2007-06-29,31.628,32.986,31.457,32.546,159037,0
2007-07-02,32.565,34.135,32.279,33.733,257986,0
2007-07-03,33.408,35.302,33.408,35.034,133118,0
2007-07-05,34.795,35.616,34.469,35.263,165582,0
2007-07-06,35.196,35.55,34.976,35.292,115116,0
2007-07-09,35.636,36.917,35.57,36.393,257114,0
2007-07-10,36.441,36.488,35.388,35.885,126613,0
2007-07-11,36.228,36.441,35.751,36.422,97758,0
2007-07-12,36.611,38.382,36.611,38.181,172877,0
2007-07-13,37.836,38.256,37.395,38.142,108334,0
2007-07-16,38.027,38.295,36.831,36.995,177488,0
2007-07-17,37.348,37.683,36.638,36.831,113101,0
2007-07-18,36.812,37.252,35.407,35.99,171917,0
2007-07-19,36.582,37.395,36.496,36.765,172210,0
2007-07-20,36.687,36.697,35.692,36.46,103402,0
2007-07-23,36.46,38.084,36.344,37.365,164291,0
2007-07-24,37.042,37.09,34.43,34.547,218898,0
2007-07-25,34.69,35.254,31.523,32.546,299185,0
2007-07-26,32.049,32.326,30.853,31.496,166343,0
2007-07-27,31.197,31.926,30.701,31.085,133071,0
2007-07-30,31.226,32.746,30.901,31.561,123760,0
2007-07-31,30.796,32.097,30.796,31.486,161309,0
2007-08-01,31.255,32.432,30.882,31.123,157024,0
2007-08-02,31.056,31.321,29.704,31.321,102056,0
2007-08-03,31.457,32.165,30.614,30.692,83432,0
2007-08-06,30.337,31.312,29.85,31.093,171909,0
2007-08-07,30.692,31.945,30.269,31.321,120740,0
2007-08-08,31.056,33.226,31.056,31.963,270021,0
2007-08-09,32.336,32.336,25.461,26.061,479623,0
2007-08-10,25.21,27.009,23.976,26.904,275551,0
2007-08-13,26.769,28.683,25.824,28.08,215854,0
2007-08-14,27.937,28.166,26.158,26.253,187007,0
2007-08-15,26.033,27.333,25.651,25.785,110218,0
2007-08-16,25.488,26.646,24.293,26.523,182695,0
2007-08-17,27.582,27.879,26.339,26.944,124002,0
2007-08-20,27.076,27.727,26.387,27.172,67760,0
2007-08-21,27.304,31.255,27.048,30.672,252123,0
2007-08-22,30.911,35.616,30.911,34.594,281758,0
2007-08-23,34.622,35.254,32.546,32.834,146338,0
2007-08-24,32.766,34.43,31.983,34.212,103845,0
2007-08-27,34.45,35.137,33.733,34.325,165786,0
2007-08-28,34.029,34.203,32.279,32.776,70033,0
2007-08-29,32.701,33.828,32.077,33.474,71416,0
2007-08-30,33.484,33.847,32.776,33.13,64414,0
2007-08-31,33.54,34.363,32.996,33.352,89994,0
2007-09-04,34.306,34.603,33.857,34.45,155518,0
2007-09-05,34.508,34.594,33.703,34.41,108611,0
2007-09-06,34.518,34.518,33.733,34.43,75683,0
2007-09-07,33.925,33.925,32.776,33.303,126275,0
2007-09-10,33.474,33.973,32.289,33.102,118178,0
2007-09-11,33.378,33.378,32.107,32.385,199148,0
2007-09-12,32.394,32.394,31.265,31.389,221222,0
2007-09-13,31.447,32.212,30.882,31.695,68727,0
2007-09-14,31.236,31.466,29.65,30.156,111621,0
2007-09-17,30.146,30.156,29.418,29.685,118718,0
2007-09-18,29.485,31.744,29.17,31.553,154126,0
2007-09-19,31.543,32.939,31.543,32.461,86227,0
2007-09-20,32.422,33.36,31.61,31.973,95137,0
2007-09-21,32.279,32.805,32.107,32.613,254640,0
2007-09-24,32.527,33.226,32.135,32.356,97912,0
2007-09-25,32.145,32.672,31.341,32.662,95745,0
2007-09-26,32.729,34.047,32.432,33.991,80659,0
2007-09-27,34.116,34.66,33.771,34.047,77492,0
2007-09-28,33.915,34.499,32.682,33.313,97631,0
2007-10-01,33.235,33.847,32.279,32.527,134493,0
2007-10-02,32.756,33.895,32.527,33.417,141194,0
2007-10-03,33.178,34.038,31.486,32.04,264482,0
2007-10-04,31.867,33.014,30.777,32.555,148354,0
2007-10-05,32.968,34.642,32.375,34.038,156633,0
2007-10-08,34.076,34.575,33.368,33.867,132360,0
2007-10-09,34.029,34.508,33.342,34.42,267693,0
2007-10-10,34.622,36.441,34.622,36.209,265354,0
2007-10-11,36.802,36.802,32.623,33.273,181005,0
2007-10-12,33.332,33.628,32.087,32.843,180146,0
2007-10-15,33.198,33.618,32.135,32.517,133315,0
2007-10-16,32.499,32.499,31.085,31.351,230486,0
2007-10-17,31.341,31.686,30.089,31.236,269230,0
2007-10-18,31.113,31.591,30.089,31.591,118580,0
2007-10-19,31.553,31.553,28.693,28.721,141007,0
2007-10-22,28.415,30.395,27.756,30.337,135869,0
2007-10-23,30.549,30.748,29.17,29.993,114158,0
2007-10-24,29.65,30.461,29.16,29.945,220085,0
2007-10-25,29.926,30.72,29.734,30.185,98351,0
2007-10-26,30.834,31.017,29.007,30.729,49324,0
2007-10-29,30.748,30.987,29.85,30.701,82313,0
2007-10-30,30.606,30.606,29.007,29.296,58878,0
2007-10-31,29.612,30.968,29.084,30.921,101508,0
2007-11-01,30.032,30.481,29.257,29.363,88272,0
2007-11-02,29.603,30.767,28.368,30.634,93406,0
2007-11-05,29.974,30.442,28.596,29.334,74094,0
2007-11-06,29.371,30.578,28.788,30.54,58702,0
2007-11-07,30.223,30.223,28.472,28.644,98821,0
2007-11-08,28.634,28.634,17.703,21.309,1243866,0
2007-11-09,19.32,21.749,18.888,19.338,386322,0
2007-11-12,19.206,19.206,17.979,18.038,322967,0
2007-11-13,18.077,19.357,17.694,19.262,219622,0
2007-11-14,19.366,20.016,18.087,18.277,157439,0
2007-11-15,18.124,18.172,17.033,17.686,129322,0
2007-11-16,17.676,17.676,15.54,16.422,233811,0
2007-11-19,16.047,16.171,13.064,14.021,531465,0
2007-11-20,14.165,14.423,13.265,13.457,638228,0
2007-11-21,12.119,13.992,12.119,13.457,356045,0
2007-11-23,13.705,14.001,13.457,13.628,102299,0
2007-11-26,13.715,13.869,13.018,13.505,222127,0
2007-11-27,13.552,13.897,12.616,12.787,214523,0
2007-11-28,13.133,13.954,12.672,13.81,365829,0
2007-11-29,13.591,13.84,13.265,13.371,239569,0
2007-11-30,13.638,15.111,13.4,15.081,295224,0
2007-12-03,14.394,14.92,13.935,14.039,294330,0
2007-12-04,13.888,15.409,13.888,15.081,252944,0
2007-12-05,15.484,15.878,15.331,15.791,195214,0
2007-12-06,15.944,17.875,15.839,17.686,242996,0
2007-12-07,17.875,18.163,17.063,17.398,117227,0
2007-12-10,17.446,17.772,17.271,17.493,102970,0
2007-12-11,17.473,18.306,16.717,16.978,198816,0
2007-12-12,17.607,17.607,16.288,16.546,174198,0
2007-12-13,16.593,17.176,16.442,16.949,138454,0
2007-12-14,16.978,17.407,16.602,16.745,93134,0
2007-12-17,16.49,16.708,15.274,15.4,217122,0
2007-12-18,15.646,16.201,15.303,16.201,121066,0
2007-12-19,16.085,16.181,14.165,14.271,320670,0
2007-12-20,14.346,14.346,13.237,13.4,404570,0
2007-12-21,13.907,15.247,13.391,13.524,544916,0
2007-12-24,13.648,15.063,13.571,14.939,111755,0
2007-12-26,14.968,14.968,14.203,14.46,163936,0
2007-12-27,14.135,14.69,14.135,14.46,239612,0
2007-12-28,14.423,16.394,14.346,15.743,283500,0
2007-12-31,15.54,16.65,15.418,16.047,368203,0
2008-01-02,15.963,18.077,15.858,16.499,381713,0
2008-01-03,16.565,17.637,15.839,16.442,276774,0
2008-01-04,16.066,16.384,15.015,15.17,256548,0
2008-01-07,15.303,15.427,14.326,14.576,177648,0
2008-01-08,14.614,15.13,14.059,14.346,127521,0
2008-01-09,14.203,14.356,13.879,14.098,202571,0
2008-01-10,13.869,14.155,13.83,14.031,154332,0
2008-01-11,13.879,14.079,13.744,13.869,182447,0
2008-01-14,14.155,14.394,13.917,14.079,192389,0
2008-01-15,13.83,14.527,13.62,13.983,146856,0
2008-01-16,13.879,14.165,13.246,13.84,238130,0
2008-01-17,13.888,14.508,13.418,13.514,124594,0
2008-01-18,13.561,14.223,13.084,13.524,192473,0
2008-01-22,12.672,13.342,12.442,12.921,264969,0
2008-01-23,12.644,14.432,12.607,14.155,188722,0
2008-01-24,14.241,15.121,13.725,14.682,87461,0
2008-01-25,14.835,15.208,14.547,14.634,52811,0
2008-01-28,14.624,15.14,14.423,14.644,98600,0
2008-01-29,14.729,15.762,14.729,15.695,67970,0
2008-01-30,15.608,16.602,15.063,15.821,92711,0
2008-01-31,15.782,16.471,15.38,16.308,159455,0
2008-02-01,16.153,16.49,15.512,16.327,107596,0
2008-02-04,16.327,16.357,15.944,16.288,164864,0
2008-02-05,15.791,16.452,15.303,15.445,149225,0
2008-02-06,15.54,16.163,15.189,15.199,43219,0
2008-02-07,14.872,15.704,14.604,15.341,67416,0
2008-02-08,15.247,15.331,14.614,14.853,91136,0
2008-02-11,15.005,15.005,14.46,14.729,75651,0
2008-02-12,14.968,15.005,14.508,14.825,106240,0
2008-02-13,14.825,15.666,14.768,15.666,79135,0
2008-02-14,15.714,15.714,14.797,15.015,61950,0
2008-02-15,14.939,15.503,14.634,14.835,59712,0
2008-02-19,15.179,15.627,14.93,15.54,93781,0
2008-02-20,15.464,15.743,14.995,15.646,101025,0
2008-02-21,14.547,14.585,11.488,11.669,1107316,0
2008-02-22,11.698,12.422,11.698,12.346,280616,0
2008-02-25,12.289,12.53,11.488,11.782,351366,0
2008-02-26,11.724,12.26,11.64,11.916,170469,0
2008-02-27,11.809,12.749,11.714,12.682,117489,0
2008-02-28,12.768,12.825,12.129,12.222,91238,0
2008-02-29,12.26,12.452,11.744,11.867,144164,0
2008-03-03,11.773,12.034,11.526,11.574,117918,0
2008-03-04,11.526,12.157,11.526,11.896,96112,0
2008-03-05,11.985,12.289,11.64,11.955,49521,0
2008-03-06,11.838,12.299,11.838,11.867,85379,0
2008-03-07,11.669,13.045,11.669,12.569,111470,0
2008-03-10,12.787,12.988,11.782,11.945,108615,0
2008-03-11,12.299,12.682,11.763,12.481,121755,0
2008-03-12,12.52,12.53,11.698,11.896,116002,0
2008-03-13,11.65,12.184,11.593,11.936,168927,0
2008-03-14,12.043,12.053,11.669,11.698,54378,0
2008-03-17,11.429,11.955,11.429,11.593,71927,0
2008-03-18,11.916,12.588,11.63,12.356,102315,0
2008-03-19,12.346,12.969,12.073,12.073,60489,0
2008-03-20,12.241,12.796,11.985,12.52,187857,0
2008-03-24,12.569,13.391,12.569,13.362,83581,0
2008-03-25,13.437,13.524,13.036,13.371,73701,0
2008-03-26,13.274,13.342,12.72,13.218,78678,0
2008-03-27,13.352,13.859,13.208,13.391,40782,0
2008-03-28,13.744,13.744,12.501,12.692,126825,0
2008-03-31,12.768,13.352,12.375,13.16,95228,0
2008-04-01,13.533,13.533,12.95,13.371,47601,0
2008-04-02,13.284,14.46,13.018,13.83,72871,0
2008-04-03,13.772,13.859,13.274,13.381,104930,0
2008-04-04,13.391,15.034,13.391,14.634,76751,0
2008-04-07,14.662,14.958,14.489,14.595,30962,0
2008-04-08,13.725,15.199,13.725,15.111,46404,0
2008-04-09,15.015,15.227,14.251,14.28,62075,0
2008-04-10,14.326,15.589,14.326,15.199,63005,0
2008-04-11,14.985,15.237,14.47,14.47,70386,0
2008-04-14,14.414,16.528,14.155,15.849,132161,0
2008-04-15,15.897,16.181,15.704,16.057,55872,0
2008-04-16,16.249,16.452,16.011,16.259,47183,0
2008-04-17,16.153,16.317,15.953,16.133,33935,0
2008-04-18,16.499,16.91,16.057,16.89,64748,0
2008-04-21,16.737,16.89,16.499,16.583,27010,0
2008-04-22,16.481,17.359,15.811,16.095,49118,0
2008-04-23,16.191,16.347,15.646,15.782,55480,0
2008-04-24,15.849,16.201,15.303,15.858,73998,0
2008-04-25,15.953,16.239,15.905,16.02,35396,0
2008-04-28,15.944,16.22,15.464,15.934,39481,0
2008-04-29,15.982,16.171,15.503,15.992,52777,0
2008-04-30,16.075,16.298,15.801,15.953,37005,0
2008-05-01,15.972,16.996,15.972,16.852,64938,0
2008-05-02,17.139,17.454,16.737,16.862,63412,0
2008-05-05,16.843,16.862,16.239,16.347,49624,0
2008-05-06,16.181,17.166,15.55,16.834,59812,0
2008-05-07,16.89,17.111,16.413,16.442,40732,0
2008-05-08,15.121,15.121,13.17,13.696,250898,0
2008-05-09,13.628,13.859,13.16,13.265,105886,0
2008-05-12,13.314,13.849,12.911,13.552,68464,0
2008-05-13,13.571,13.763,13.284,13.371,41743,0
2008-05-14,13.391,13.859,13.333,13.676,48729,0
2008-05-15,13.705,13.869,13.427,13.84,36248,0
2008-05-16,13.944,13.944,13.342,13.754,74403,0
2008-05-19,13.725,14.394,13.552,13.81,81558,0
2008-05-20,13.725,13.849,13.294,13.591,58084,0
2008-05-21,13.533,13.83,12.52,12.53,70938,0
2008-05-22,12.54,12.758,12.279,12.56,87384,0
2008-05-23,12.384,12.578,11.744,12.241,77988,0
2008-05-27,12.299,12.616,11.994,12.289,59573,0
2008-05-28,12.212,12.988,12.024,12.988,73561,0
2008-05-29,12.921,13.133,12.578,12.796,88641,0
2008-05-30,12.787,13.514,12.787,13.437,45978,0
2008-06-02,13.418,13.418,12.71,12.969,48329,0
2008-06-03,13.045,13.427,12.442,13.018,60104,0
2008-06-04,12.988,13.333,12.73,12.95,61578,0
2008-06-05,12.941,13.628,12.682,13.362,53647,0
2008-06-06,13.246,13.246,12.481,12.578,55044,0
2008-06-09,12.597,12.739,12.241,12.27,60577,0
2008-06-10,12.175,12.988,11.955,12.845,56924,0
2008-06-11,12.778,12.778,12.091,12.091,62758,0
2008-06-12,12.175,12.635,12.148,12.148,24372,0
2008-06-13,12.289,12.749,12.157,12.71,31453,0
2008-06-16,12.501,12.864,12.014,12.588,48365,0
2008-06-17,12.51,12.56,12.157,12.27,49791,0
2008-06-18,12.165,12.394,12.073,12.165,35936,0
2008-06-19,12.101,12.959,12.043,12.959,40097,0
2008-06-20,12.835,13.246,12.462,12.796,78791,0
2008-06-23,12.854,12.854,12.432,12.442,33611,0
2008-06-24,12.25,13.084,12.175,12.758,74026,0
2008-06-25,12.768,13.447,12.758,13.246,37165,0
2008-06-26,13.093,13.514,12.835,13.352,65182,0
2008-06-27,13.391,13.754,12.663,13.15,1539067,0
2008-06-30,13.15,13.735,12.318,12.597,94010,0
2008-07-01,12.346,12.491,11.965,12.481,120500,0
2008-07-02,12.52,12.52,12.014,12.203,113385,0
2008-07-03,12.241,12.241,11.439,11.906,60770,0
2008-07-07,11.985,12.082,10.797,11.229,132303,0
2008-07-08,11.265,11.754,10.864,11.65,70656,0
2008-07-09,11.698,12.004,11.488,11.488,37238,0
2008-07-10,11.449,12.101,11.312,12.053,114013,0
2008-07-11,11.801,12.969,11.773,12.959,150627,0
2008-07-14,13.064,13.391,12.56,13.274,116483,0
2008-07-15,13.123,13.686,12.692,13.093,148768,0
2008-07-16,13.255,14.825,13.255,14.758,199008,0
2008-07-17,14.768,15.782,14.384,14.948,412198,0
2008-07-18,15.081,15.925,14.394,15.791,180965,0
2008-07-21,15.858,16.413,15.303,16.115,268742,0
2008-07-22,15.992,16.171,15.361,15.733,164469,0
2008-07-23,15.858,16.546,15.762,15.878,82002,0
2008-07-24,15.963,15.963,14.662,14.662,61005,0
2008-07-25,14.709,15.676,14.527,15.494,61382,0
2008-07-28,15.361,16.688,14.566,15.331,33144,0
2008-07-29,15.331,15.772,14.537,15.063,65189,0
2008-07-30,15.237,15.283,14.346,14.69,75184,0
2008-07-31,14.527,15.256,14.527,15.081,66189,0
2008-08-01,15.265,15.265,14.709,14.872,32739,0
2008-08-04,14.835,14.872,13.992,13.992,52523,0
2008-08-05,13.992,14.251,13.391,13.628,99671,0
2008-08-06,13.735,14.28,13.533,13.84,61088,0
2008-08-07,13.542,14.442,13.208,13.869,57883,0
2008-08-08,13.925,14.556,13.83,14.423,32030,0
2008-08-11,14.414,16.105,13.82,15.464,90442,0
2008-08-12,15.484,16.249,15.17,15.418,39032,0
2008-08-13,15.331,15.887,14.758,15.237,78295,0
2008-08-14,15.179,15.821,14.47,15.503,61525,0
2008-08-15,15.54,16.095,15.37,15.695,61643,0
2008-08-18,15.831,16.115,15.521,15.686,55385,0
2008-08-19,15.627,16.028,15.283,15.445,48668,0
2008-08-20,15.484,15.897,15.38,15.858,15958,0
2008-08-21,15.752,15.878,15.559,15.704,15783,0
2008-08-22,15.801,16.047,15.637,15.676,18963,0
2008-08-25,15.637,15.782,15.55,15.656,39448,0
2008-08-26,15.617,15.821,15.4,15.704,29679,0
2008-08-27,15.503,16.249,15.13,15.905,19362,0
2008-08-28,15.944,15.944,15.54,15.839,40588,0
2008-08-29,15.686,16.211,15.293,15.437,54030,0
2008-09-02,15.409,15.579,14.251,14.271,46676,0
2008-09-03,14.231,14.442,14.031,14.319,38931,0
2008-09-04,14.231,14.346,13.61,13.754,43765,0
2008-09-05,13.648,13.897,13.265,13.4,35028,0
2008-09-08,13.782,14.213,13.391,13.964,43349,0
2008-09-09,14.011,14.011,13.542,13.705,20198,0
2008-09-10,13.983,14.384,13.705,14.223,28911,0
2008-09-11,14.079,14.079,13.208,13.686,53517,0
2008-09-12,13.476,14.797,13.457,14.374,46494,0
2008-09-15,13.82,14.319,13.41,13.552,49536,0
2008-09-16,13.391,13.907,13.084,13.888,27989,0
2008-09-17,13.61,13.973,12.825,13.074,27349,0
2008-09-18,13.41,13.725,12.569,13.304,43566,0
2008-09-19,14.203,15.303,13.656,14.423,117175,0
2008-09-22,14.346,14.346,13.638,14.021,17567,0
2008-09-23,13.849,14.414,13.676,13.925,68246,0
2008-09-24,14.031,14.336,13.41,13.41,59766,0
2008-09-25,13.476,13.888,13.084,13.418,22524,0
2008-09-26,12.892,13.628,12.882,13.447,28776,0
2008-09-29,12.901,13.246,12.203,12.54,54242,0
2008-09-30,12.109,12.607,11.955,12.148,37909,0
2008-10-01,11.985,12.452,11.955,12.404,17685,0
2008-10-02,11.975,12.55,11.975,12.175,25599,0
2008-10-03,12.56,13.17,11.584,11.801,35756,0
2008-10-06,11.526,11.526,10.874,10.942,60018,0
2008-10-07,10.664,10.664,9.64,9.802,100641,0
2008-10-08,9.707,9.784,9.258,9.258,75104,0
2008-10-09,9.2864,9.507,8.7129,8.8374,35478,0
2008-10-10,8.6175,8.6271,7.2782,7.6419,117329,0
2008-10-13,8.0817,8.7033,7.6512,7.8425,102985,0
2008-10-14,8.0533,8.426,7.6512,7.9192,35893,0
2008-10-15,7.8904,8.1392,7.4697,7.4697,46081,0
2008-10-16,7.5844,8.1009,7.4793,8.1009,71244,0
2008-10-17,7.7949,8.1485,7.4697,7.5557,104835,0
2008-10-20,7.8523,8.1485,7.6512,8.0627,34729,0
2008-10-21,8.158,8.6079,8.0817,8.5981,51623,0
2008-10-22,8.5214,8.5214,7.7375,7.7661,49219,0
2008-10-23,7.8425,8.158,7.5459,7.5459,14519,0
2008-10-24,7.508,7.6607,7.498,7.498,8731,0
2008-10-27,7.4884,7.5175,7.0394,7.0394,19991,0
2008-10-28,7.173,7.1827,6.3983,6.6949,86026,0
2008-10-29,6.733,6.7808,6.5705,6.5705,58778,0
2008-10-30,6.6949,6.8194,6.4558,6.6185,46696,0
2008-10-31,6.8861,7.0198,6.6185,6.6663,42401,0
2008-11-03,6.6949,7.2878,6.6087,6.6566,85503,0
2008-11-04,6.6758,6.9341,6.58,6.7902,31361,0
2008-11-05,6.8768,6.8768,6.4656,6.5323,55368,0
2008-11-06,6.4656,6.5992,6.2166,6.2452,55219,0
2008-11-07,6.2645,6.58,6.2645,6.3221,14135,0
2008-11-10,6.5515,6.7622,6.3124,6.3221,42346,0
2008-11-11,6.2741,6.4463,6.1686,6.1881,54666,0
2008-11-12,6.1974,6.4365,5.7769,5.8532,85864,0
2008-11-13,5.7958,5.8626,5.394,5.8147,84912,0
2008-11-14,5.748,5.7769,5.509,5.509,121608,0
2008-11-17,5.394,5.471,5.0688,5.1262,70511,0
2008-11-18,5.1074,5.136,4.6003,4.6385,73004,0
2008-11-19,4.6672,4.8201,4.6195,4.6865,68828,0
2008-11-20,4.6292,4.8777,4.3518,4.3518,67764,0
2008-11-21,4.3899,4.3899,4.1126,4.2275,78521,0
2008-11-24,4.2275,4.4281,4.103,4.2561,95435,0
2008-11-25,4.3611,4.457,3.9117,3.9213,65979,0
2008-11-26,3.9406,4.0171,3.3667,3.5292,194279,0
2008-11-28,3.5195,3.9213,3.2231,3.7493,195052,0
2008-12-01,3.663,3.6917,3.4909,3.5482,34346,0
2008-12-02,3.5867,3.8354,3.5482,3.6726,117268,0
2008-12-03,3.5867,3.8257,3.5482,3.7204,129554,0
2008-12-04,3.6247,3.9213,3.5962,3.6247,36855,0
2008-12-05,3.6247,3.7395,3.4429,3.6917,50780,0
2008-12-08,3.6917,3.7779,3.6153,3.6726,42990,0
2008-12-09,3.7969,3.998,3.5867,3.8067,174074,0
2008-12-10,4.0648,4.0648,3.8734,3.9691,154107,0
2008-12-11,3.9213,4.0648,3.7585,3.8734,65726,0
2008-12-12,3.73,3.8734,3.5962,3.7585,59639,0
2008-12-15,3.7204,4.0648,3.6822,3.6917,47167,0
2008-12-16,3.6822,3.7204,3.5482,3.6343,136251,0
2008-12-17,3.6153,4.0554,3.6153,3.9213,73350,0
2008-12-18,3.9213,4.0456,3.6535,3.7779,92015,0
2008-12-19,3.7779,3.7779,3.5579,3.577,114041,0
2008-12-22,3.5867,3.8257,3.5482,3.7109,130554,0
2008-12-23,3.6822,3.7014,3.5867,3.6917,79637,0
2008-12-24,3.663,3.73,3.6057,3.6057,28292,0
2008-12-26,3.6726,3.6726,3.4814,3.5292,79368,0
2008-12-29,3.5482,3.5867,3.2903,3.3953,180348,0
2008-12-30,3.3762,3.7014,3.3571,3.6822,71989,0
2008-12-31,3.6343,3.8734,3.6343,3.8639,41642,0
2009-01-02,3.8448,4.1987,3.8354,4.1506,64321,0
2009-01-05,4.1987,4.7247,4.103,4.7055,41531,0
2009-01-06,4.6959,5.394,4.6003,5.1647,28356,0
2009-01-07,5.1742,5.1742,4.7628,4.8013,29062,0
2009-01-08,4.8492,4.8969,4.7628,4.83,36594,0
2009-01-09,4.9829,4.9829,4.7628,4.9638,19286,0
2009-01-12,4.8873,5.0594,4.7628,4.8201,48194,0
2009-01-13,4.7533,4.868,4.6865,4.715,24549,0
2009-01-14,4.5717,4.6865,4.5142,4.5523,64276,0
2009-01-15,4.6003,4.8394,4.4759,4.83,49598,0
2009-01-16,4.8201,5.1647,4.4952,4.4952,35172,0
2009-01-20,4.457,4.4952,4.2561,4.3037,35986,0
2009-01-21,4.3037,4.3611,4.2561,4.3611,29389,0
2009-01-22,4.3037,4.3708,4.2561,4.2561,22128,0
2009-01-23,4.2561,4.2943,4.0839,4.1701,42732,0
2009-01-26,4.1222,4.4759,4.1126,4.4281,16360,0
2009-01-27,4.3611,4.3611,4.1222,4.2464,20714,0
2009-01-28,4.2464,4.457,4.2464,4.3133,10474,0
2009-01-29,4.2561,4.4378,4.2561,4.3231,23186,0
2009-01-30,4.2561,4.3037,4.1412,4.1987,24449,0
2009-02-02,4.1412,4.2561,4.1412,4.2464,22481,0
2009-02-03,4.1891,4.2561,4.1506,4.1987,7255,0
2009-02-04,4.2561,4.6672,4.103,4.103,18529,0
2009-02-05,4.103,4.1506,4.103,4.1412,12578,0
2009-02-06,4.1222,4.1412,4.0932,4.1319,22435,0
2009-02-09,4.2943,4.4281,4.1506,4.2083,13226,0
2009-02-10,4.2943,4.2943,4.0932,4.103,15741,0
2009-02-11,4.237,4.237,4.0932,4.2083,17133,0
2009-02-12,4.1412,4.1701,3.8257,3.9022,51832,0
2009-02-13,3.9307,3.9784,3.8448,3.9596,11784,0
2009-02-17,3.9307,3.95,3.8354,3.8354,15787,0
2009-02-18,3.9117,3.9117,3.6153,3.73,30798,0
2009-02-19,3.5195,3.6247,3.2423,3.3571,58366,0
2009-02-20,3.2613,3.4429,3.1659,3.2327,28564,0
2009-02-23,3.2327,3.3092,3.0606,3.0701,44119,0
2009-02-24,3.0797,3.2806,3.0032,3.1753,49493,0
2009-02-25,3.2709,3.2709,3.0412,3.0412,27189,0
2009-02-26,3.137,3.7585,3.137,3.4429,68298,0
2009-02-27,3.3953,3.7874,3.0412,3.2515,14699,0
2009-03-02,3.0891,3.2231,3.0032,3.0412,57408,0
2009-03-03,3.0701,3.1274,2.9554,2.9554,25792,0
2009-03-04,2.9743,3.0318,2.8213,2.8692,28785,0
2009-03-05,2.8025,2.8692,2.4868,2.8025,38923,0
2009-03-06,2.8025,2.8692,2.8025,2.8311,12205,0
2009-03-09,2.8311,2.8692,2.7641,2.8311,21853,0
2009-03-10,2.8692,2.8692,2.7547,2.8596,16097,0
2009-03-11,2.8692,2.8692,2.8213,2.8311,31644,0
2009-03-12,2.8311,2.8692,2.8213,2.8692,18759,0
2009-03-13,2.9459,3.0128,2.8119,2.8692,23639,0
2009-03-16,2.8692,2.8692,2.7927,2.8403,15674,0
2009-03-17,2.8119,2.9168,2.7737,2.9168,11314,0
2009-03-18,2.8119,2.8596,2.7737,2.7737,21353,0
2009-03-19,2.7451,2.8596,2.7257,2.7353,34190,0
2009-03-20,2.8119,2.8692,2.7831,2.8692,31287,0
2009-03-23,2.9168,2.9168,2.63,2.8025,90915,0
2009-03-24,2.8502,2.8502,2.7737,2.8119,35075,0
2009-03-25,2.8025,2.8311,2.7547,2.8311,16971,0
2009-03-26,2.8311,2.8403,2.7066,2.7927,55591,0
2009-03-27,2.8025,2.8403,2.7451,2.7451,20775,0
2009-03-30,2.7162,2.7451,2.6397,2.7257,26414,0
2009-03-31,2.7353,2.7353,2.6493,2.6685,21403,0
2009-04-01,2.6777,2.7162,2.63,2.6777,37525,0
2009-04-02,2.6875,3.0128,2.6587,2.9743,148667,0
2009-04-03,2.9937,3.1085,2.9075,3.0988,27496,0
2009-04-06,3.0223,3.1085,3.0223,3.0891,20297,0
2009-04-07,3.0128,3.2327,3.0128,3.204,15548,0
2009-04-08,3.1946,3.9691,3.1753,3.6343,83524,0
2009-04-09,3.7874,4.0648,3.7874,4.0554,40992,0
2009-04-13,3.8926,4.0554,3.7493,3.9213,36433,0
2009-04-14,3.9691,4.1797,3.8926,4.0171,36058,0
2009-04-15,4.1412,4.2943,4.0361,4.2657,22620,0
2009-04-16,4.1987,4.237,3.9691,4.103,50265,0
2009-04-17,4.1604,4.2943,4.1412,4.2752,25909,0
2009-04-20,4.3037,4.3037,3.8926,3.9406,16978,0
2009-04-21,3.9406,4.4281,3.8734,4.3518,35729,0
2009-04-22,4.2178,4.8492,4.2178,4.591,26427,0
2009-04-23,4.6769,4.7343,4.4475,4.7055,41496,0
2009-04-24,4.7918,4.9256,4.6959,4.6959,16991,0
2009-04-27,4.4759,4.4759,4.2275,4.4378,21731,0
2009-04-28,4.4281,4.5621,4.4089,4.5523,10136,0
2009-04-29,4.5048,4.6959,4.457,4.6959,16914,0
2009-04-30,4.8588,4.8588,4.591,4.591,41655,0
2009-05-01,4.5236,4.5236,4.3037,4.4281,15520,0
2009-05-04,4.7343,4.83,4.6482,4.6672,10135,0
2009-05-05,4.715,4.9159,4.4663,4.6482,15849,0
2009-05-06,4.6577,4.6865,4.4281,4.5717,10782,0
2009-05-07,4.4952,4.4952,4.2464,4.4089,13533,0
2009-05-08,4.4475,5.0786,4.3996,4.8969,28060,0
2009-05-11,4.9349,4.9349,4.7439,4.7439,4933,0
2009-05-12,4.8777,4.8777,4.7439,4.7533,3298,0
2009-05-13,4.5333,4.7439,4.0171,4.1797,36770,0
2009-05-14,4.3133,4.6577,4.3133,4.6577,12732,0
2009-05-15,4.4475,4.5432,4.2275,4.3899,22356,0
2009-05-18,4.4475,4.8588,4.2657,4.4089,22136,0
2009-05-19,4.3708,4.3806,4.237,4.2561,12601,0
2009-05-20,4.2752,4.3037,4.1797,4.1987,24788,0
2009-05-21,4.2178,4.2464,4.0361,4.103,50100,0
2009-05-22,4.2561,4.2943,4.1604,4.2752,16104,0
2009-05-26,4.3611,4.5333,4.1797,4.342,35289,0
2009-05-27,4.4475,4.5432,4.2275,4.4475,12241,0
2009-05-28,4.5432,4.5432,4.2752,4.3996,24517,0
2009-05-29,4.3899,4.4475,4.2847,4.4475,12385,0
2009-06-01,4.591,5.3082,4.591,4.8969,56877,0
2009-06-02,4.7918,4.9543,4.3996,4.5432,35206,0
2009-06-03,4.5333,4.7628,4.5236,4.6195,11604,0
2009-06-04,4.5236,5.0118,4.3996,5.0118,27876,0
2009-06-05,4.8106,5.3271,4.591,4.9447,19564,0
2009-06-08,5.0211,5.0882,4.868,5.0594,10184,0
2009-06-09,4.9447,5.0403,4.9447,5.0211,13094,0
2009-06-10,4.9829,4.9829,4.8013,4.8013,11091,0
2009-06-11,5.002,5.0786,4.9349,5.0786,15976,0
2009-06-12,4.9829,5.7386,4.9638,4.9638,22263,0
2009-06-15,4.9638,5.0594,4.7439,4.8777,23660,0
2009-06-16,4.7723,4.7822,4.6195,4.6195,16379,0
2009-06-17,4.5432,4.6672,4.4281,4.591,14975,0
2009-06-18,4.5142,4.6385,4.4378,4.6003,3032,0
2009-06-19,4.7723,4.7822,4.6865,4.7247,4513,0
2009-06-22,4.7055,4.7055,4.3518,4.4089,5566,0
2009-06-23,4.3899,4.3899,4.237,4.237,2186,0
2009-06-24,4.3611,4.457,4.2275,4.2275,3063,0
2009-06-25,4.2464,4.2561,4.0554,4.0932,10069,0
2009-06-26,4.1797,4.4378,4.0839,4.3327,21422,0
2009-06-29,4.3518,4.3518,4.2275,4.2275,8266,0
2009-06-30,4.1701,4.1797,3.9406,4.0648,50067,0
2009-07-01,4.0648,4.0648,3.8734,4.0554,22189,0
2009-07-02,4.0648,4.2561,3.998,4.0648,5740,0
2009-07-06,4.1506,4.1506,3.9691,4.0743,11378,0
2009-07-07,4.1604,4.1604,3.9691,4.0171,17724,0
2009-07-08,3.9691,3.998,3.9691,3.9691,21941,0
2009-07-09,3.9691,3.9691,3.8639,3.883,15274,0
2009-07-10,3.8734,3.9691,3.8161,3.8257,12071,0
2009-07-13,3.8257,3.8639,3.7585,3.8354,22472,0
2009-07-14,3.7779,3.8161,3.7109,3.7683,47207,0
2009-07-15,3.7683,3.9022,3.7683,3.7874,49420,0
2009-07-16,3.7779,3.8639,3.7585,3.7683,58486,0
2009-07-17,3.8639,3.8639,3.7395,3.7779,22119,0
2009-07-20,3.9596,3.9596,3.7395,3.7683,26810,0
2009-07-21,3.7585,3.8734,3.73,3.7585,91160,0
2009-07-22,3.7874,3.8257,3.73,3.8161,49055,0
2009-07-23,3.8161,3.8257,3.7779,3.8161,61194,0
2009-07-24,3.8448,3.9213,3.8067,3.8067,26783,0
2009-07-27,3.8448,4.2847,3.7969,3.8067,71540,0
2009-07-28,3.8257,3.8544,3.7874,3.7874,29120,0
2009-07-29,3.7969,3.8257,3.663,3.7779,217224,0
2009-07-30,3.8257,3.8544,3.6726,3.7683,85945,0
2009-07-31,3.8067,3.8354,3.7683,3.7683,40891,0
2009-08-03,3.8734,3.95,3.7585,3.7683,72346,0
2009-08-04,3.8257,4.0456,3.8161,3.8448,296942,0
2009-08-05,3.9117,3.9406,3.8161,3.8257,296895,0
2009-08-06,3.8161,3.998,3.6917,3.7779,124601,0
2009-08-07,3.8257,4.0554,3.8257,4.0554,68315,0
2009-08-10,3.9884,4.4475,3.9884,4.2752,61706,0
2009-08-11,4.2752,4.3037,4.1319,4.2752,47079,0
2009-08-12,4.2943,4.2943,4.1126,4.1797,28970,0
2009-08-13,4.3611,4.4759,4.2943,4.3996,38732,0
2009-08-14,4.3899,4.6195,4.3708,4.6099,80393,0
2009-08-17,4.5621,4.5621,4.3518,4.5048,49172,0
2009-08-18,4.5048,5.0118,4.4952,4.9732,33135,0
2009-08-19,4.8969,4.8969,4.715,4.7822,40044,0
2009-08-20,4.8873,4.8969,4.7918,4.8201,5035,0
2009-08-21,4.7533,4.83,4.6769,4.7628,16835,0
2009-08-24,4.7343,5.1647,4.7343,4.9926,76271,0
2009-08-25,5.1454,5.2125,5.0786,5.1549,64322,0
2009-08-26,5.1837,5.1837,4.9829,5.002,23824,0
2009-08-27,4.9829,5.002,4.7628,4.7822,57622,0
2009-08-28,4.7822,5.0211,4.7343,5.0211,77992,0
2009-08-31,5.1647,6.035,4.8969,5.8054,121334,0
2009-09-01,5.8147,6.3603,5.6619,6.2263,77452,0
2009-09-02,6.0732,6.102,5.4038,5.7098,44782,0
2009-09-03,5.7003,5.8626,5.6236,5.8626,24492,0
2009-09-04,5.9012,5.9012,5.7864,5.8819,12380,0
2009-09-08,5.8918,5.9773,5.8819,5.9585,11499,0
2009-09-09,5.9201,6.1209,5.9201,5.9968,70866,0
2009-09-10,5.9773,6.1497,5.9104,5.9585,37499,0
2009-09-11,5.9395,6.1497,5.7386,6.035,64490,0
2009-09-14,5.9585,6.016,5.748,5.9296,19623,0
2009-09-15,5.8819,5.9585,5.8626,5.9012,28707,0
2009-09-16,5.9395,6.0252,5.8626,5.9968,31584,0
2009-09-17,5.9968,6.0252,5.9201,6.0252,17309,0
2009-09-18,6.0252,6.0252,5.7386,5.7672,30097,0
2009-09-21,5.7386,5.968,5.7386,5.8819,14783,0
2009-09-22,5.8343,5.9585,5.8054,5.9296,19120,0
2009-09-23,5.8918,5.8918,5.7672,5.8626,5915,0
2009-09-24,5.7575,5.7769,5.7098,5.7386,9461,0
2009-09-25,5.6812,5.748,5.5568,5.6336,9045,0
2009-09-28,5.7098,5.8532,5.5377,5.8147,35000,0
2009-09-29,5.7003,6.0252,5.7003,5.9773,58456,0
2009-09-30,5.9491,5.9773,5.8343,5.9296,12062,0
2009-10-01,5.8819,5.8819,5.3179,5.4896,57351,0
2009-10-02,5.2985,5.4038,5.0688,5.2604,25522,0
2009-10-05,5.2125,5.471,5.2028,5.471,17731,0
2009-10-06,5.5281,5.5281,5.2222,5.4038,51204,0
2009-10-07,5.356,5.6142,5.356,5.5663,6750,0
2009-10-08,5.6142,5.9201,5.4418,5.7386,19687,0
2009-10-09,5.7386,5.7864,5.7098,5.7098,7405,0
2009-10-12,5.7289,5.7958,5.4896,5.4896,5940,0
2009-10-13,5.4994,5.4994,5.2604,5.4803,23992,0
2009-10-14,5.6907,5.6907,5.27,5.356,25597,0
2009-10-15,5.356,5.6236,5.2028,5.6236,18078,0
2009-10-16,5.4516,5.6907,5.3752,5.547,21440,0
2009-10-19,5.471,5.5377,5.2985,5.4136,15988,0
2009-10-20,5.576,5.7003,5.0786,5.2508,35425,0
2009-10-21,5.2222,5.3463,5.0118,5.0594,55709,0
2009-10-22,4.9732,5.1837,4.83,5.1837,37048,0
2009-10-23,5.1932,5.2125,5.0307,5.0403,21945,0
2009-10-26,5.0211,5.1932,5.0211,5.0688,189734,0
2009-10-27,5.0594,5.1647,5.0594,5.1454,14390,0
2009-10-28,5.1647,5.2222,5.0211,5.0688,30571,0
2009-10-29,5.0882,5.3844,5.0211,5.1742,15456,0
2009-10-30,5.0882,5.0976,5.0211,5.0211,11569,0
2009-11-02,5.0307,5.0307,4.8201,4.9349,14429,0
2009-11-03,4.9159,5.4516,4.9064,5.2222,38997,0
2009-11-04,5.1647,5.4038,4.8394,4.8969,41173,0
2009-11-05,4.83,5.0976,4.83,4.9349,32433,0
2009-11-06,4.9064,5.1169,4.8873,5.1169,5738,0
2009-11-09,5.0403,5.241,4.9926,5.136,10691,0
2009-11-10,5.1169,5.1169,4.8969,4.9159,15671,0
2009-11-11,5.1454,5.1837,4.8777,4.8873,12414,0
2009-11-12,4.8777,4.9732,4.83,4.9638,31203,0
2009-11-13,4.9638,5.0786,4.8873,5.0786,57684,0
2009-11-16,5.1169,5.3752,5.0786,5.3365,64084,0
2009-11-17,5.356,5.3655,5.1647,5.2985,10320,0
2009-11-18,5.2028,5.4229,5.2028,5.2508,8323,0
2009-11-19,5.2985,5.3365,5.0211,5.0307,22626,0
2009-11-20,5.0307,5.0499,4.9256,4.9543,9568,0
2009-11-23,4.9256,4.9926,4.9256,4.9256,14709,0
2009-11-24,4.8969,4.9447,4.868,4.8777,5229,0
2009-11-25,4.8777,4.8777,4.83,4.83,3816,0
2009-11-27,4.8106,4.9159,4.8106,4.8873,4121,0
2009-11-30,4.8394,4.8588,4.7918,4.8201,10166,0
2009-12-01,4.7918,4.8969,4.6385,4.7628,14712,0
2009-12-02,4.7343,4.7343,4.4952,4.5811,48694,0
2009-12-03,4.5432,4.5717,4.4952,4.5236,22745,0
2009-12-04,4.5432,4.6099,4.4759,4.5048,19684,0
2009-12-07,4.4857,4.5236,4.4185,4.4759,15077,0
2009-12-08,4.4281,4.4759,4.3518,4.3996,13854,0
2009-12-09,4.4857,4.6292,4.342,4.4952,22954,0
2009-12-10,4.6385,4.8492,4.6385,4.6769,19081,0
2009-12-11,4.6865,4.7343,4.6672,4.6672,43405,0
2009-12-14,4.7055,4.8777,4.6769,4.6769,17350,0
2009-12-15,4.7055,4.7628,4.6959,4.6959,1517,0
2009-12-16,4.6769,4.7533,4.6672,4.6865,10977,0
2009-12-17,4.715,4.7533,4.6672,4.6672,12129,0
2009-12-18,4.715,4.7247,4.6672,4.6672,7929,0
2009-12-21,4.6865,4.7822,4.6865,4.715,9968,0
2009-12-22,4.715,4.7822,4.6672,4.7247,10771,0
2009-12-23,4.7628,4.9543,4.6672,4.9349,14850,0
2009-12-24,4.9256,5.0688,4.9256,5.0688,11335,0
2009-12-28,5.0786,5.2604,5.0403,5.1742,24860,0
2009-12-29,5.2222,5.2604,5.0118,5.241,21766,0
2009-12-30,5.136,5.2508,5.136,5.1742,32700,0
2009-12-31,5.136,5.2604,5.1169,5.2604,40840,0
2010-01-04,5.2604,5.2604,5.2028,5.2604,25886,0
2010-01-05,5.241,5.2604,5.1742,5.2604,8401,0
2010-01-06,5.241,5.3752,5.241,5.356,35600,0
2010-01-07,5.3752,5.4038,5.2794,5.3655,19415,0
2010-01-08,5.3365,5.4611,5.3365,5.4611,10989,0
2010-01-11,5.5377,5.643,5.4325,5.6336,11906,0
2010-01-12,5.6619,5.6714,5.4994,5.4994,20314,0
2010-01-13,5.4896,5.5568,5.0688,5.5568,20248,0
2010-01-14,5.27,5.6523,5.27,5.547,11992,0
2010-01-15,5.547,5.643,5.4325,5.5856,13813,0
2010-01-19,5.595,5.6236,5.547,5.6142,11181,0
2010-01-20,5.5377,5.5377,5.4038,5.4038,3137,0
2010-01-21,5.356,5.356,5.136,5.2508,19666,0
2010-01-22,5.136,5.27,5.0786,5.27,4271,0
2010-01-25,5.2604,5.2604,5.0786,5.1742,13320,0
2010-01-26,5.0882,5.2604,4.9543,5.2508,15294,0
2010-01-27,5.0307,5.1074,5.0307,5.0976,2926,0
2010-01-28,5.0976,5.1454,4.9732,5.0211,9646,0
2010-01-29,5.1074,5.1647,4.9829,4.9829,8418,0
2010-02-01,5.1549,5.3271,5.0976,5.1932,14279,0
2010-02-02,5.1169,5.241,5.0688,5.1169,36244,0
2010-02-03,5.1169,5.509,5.1074,5.241,60549,0
2010-02-04,8.0147,8.0817,7.613,7.7278,1081463,0
2010-02-05,7.6993,7.7661,7.6607,7.7182,329754,0
2010-02-08,7.8236,7.9382,7.7565,7.7852,71447,0
2010-02-09,7.8904,7.8904,7.7661,7.7757,25623,0
2010-02-10,7.747,7.8904,7.747,7.7757,36401,0
2010-02-11,7.7949,7.8712,7.747,7.8523,151929,0
2010-02-12,7.8425,7.8619,7.7661,7.8044,37057,0
2010-02-16,7.8139,7.9192,7.7565,7.8425,80679,0
2010-02-17,7.8425,7.948,7.8236,7.9001,51006,0
2010-02-18,7.9577,8.0627,7.9192,7.986,55578,0
2010-02-19,8.0533,8.3494,8.0242,8.2635,91304,0
2010-02-22,8.1872,8.2253,7.8712,7.8712,101568,0
2010-02-23,7.833,7.948,7.7375,7.9001,60101,0
2010-02-24,7.986,8.0721,7.9284,7.9382,12104,0
2010-02-25,7.9577,8.1104,7.8807,8.1104,38496,0
2010-02-26,7.986,8.0336,7.8904,7.8904,7885,0
2010-03-01,7.986,8.0721,7.8044,8.0434,35998,0
2010-03-02,8.0242,8.0336,7.948,7.986,13228,0
2010-03-03,7.986,8.1009,7.9284,8.1009,119502,0
2010-03-04,8.0147,8.0336,7.8807,8.0336,10548,0
2010-03-05,8.0911,8.0911,7.9763,8.0434,13255,0
2010-03-08,7.9958,8.0627,7.948,7.948,13247,0
2010-03-09,8.0721,8.1677,7.833,8.0336,46356,0
2010-03-10,8.0055,8.0336,7.8904,7.986,21485,0
2010-03-11,8.0242,8.0242,7.8236,7.8425,20707,0
2010-03-12,7.9001,8.0147,7.8425,7.9763,11444,0
2010-03-15,7.9577,8.0336,7.8523,8.0336,21453,0
2010-03-16,8.0336,8.0336,7.8904,7.9671,31846,0
2010-03-17,7.9577,7.9763,7.9001,7.948,25408,0
2010-03-18,7.948,7.9763,7.9382,7.9577,6391,0
2010-03-19,8.0147,8.4737,7.9577,8.3302,216413,0
2010-03-22,8.3689,8.9904,8.3689,8.5981,98414,0
2010-03-23,8.971,9.1815,8.6749,8.7511,106121,0
2010-03-24,8.7704,8.8853,8.6079,8.6364,42557,0
2010-03-25,8.6175,8.78,8.5884,8.6749,84850,0
2010-03-26,8.6459,8.7704,8.5601,8.7129,29176,0
2010-03-29,8.3015,8.6459,8.3015,8.6079,30874,0
2010-03-30,8.7033,8.7033,8.6079,8.6749,52148,0
2010-03-31,8.6555,8.6749,8.6079,8.6079,39479,0
2010-04-01,8.5601,8.6749,8.5601,8.6364,23546,0
2010-04-05,8.5788,8.7704,8.5788,8.7129,26489,0
2010-04-06,8.6842,8.7511,8.6079,8.6079,70124,0
2010-04-07,8.6079,8.7033,8.6079,8.6937,33753,0
2010-04-08,8.6555,8.6842,8.6271,8.6842,22126,0
2010-04-09,8.6079,8.6937,8.5601,8.6555,30224,0
2010-04-12,8.5884,8.6842,8.5884,8.6749,19710,0
2010-04-13,8.6079,8.7321,8.6079,8.6937,56969,0
2010-04-14,8.6651,8.8947,8.6651,8.7608,38433,0
2010-04-15,8.7415,9.3156,8.7415,9.0285,36866,0
2010-04-16,9.0575,9.3156,9.0477,9.1336,23744,0
2010-04-19,9.0954,9.1336,8.8947,9.0575,37993,0
2010-04-20,9.0187,9.1911,8.9904,9.1432,24854,0
2010-04-21,9.2006,9.3156,9.1911,9.258,18486,0
2010-04-22,9.0857,9.1911,9.0857,9.1721,22980,0
2010-04-23,9.1242,9.3156,9.1053,9.3156,41866,0
2010-04-26,9.2389,9.2776,9.153,9.1815,75589,0
2010-04-27,9.2389,9.2776,9.1432,9.1815,117534,0
2010-04-28,9.2006,9.2864,9.1432,9.258,53084,0
2010-04-29,9.2199,9.65,9.2199,9.592,68778,0
2010-04-30,9.602,9.612,9.544,9.564,18266,0
2010-05-03,9.564,9.564,9.517,9.534,23826,0
2010-05-04,9.602,9.602,9.4111,9.4303,38626,0
2010-05-05,9.564,9.564,9.4213,9.4213,45222,0
2010-05-06,9.3534,9.3917,8.5123,8.904,108981,0
2010-05-07,8.9904,8.9904,8.4165,8.7129,109593,0
2010-05-10,9.1242,9.2864,9.0857,9.2295,159759,0
2010-05-11,9.1721,9.3255,9.1627,9.2199,74294,0
2010-05-12,9.1815,9.3156,8.9614,9.3156,57571,0
2010-05-13,9.2678,9.4507,9.1911,9.373,29310,0
2010-05-14,9.3255,9.3255,9.0857,9.1242,16148,0
2010-05-17,9.1815,9.1815,9.0857,9.1432,10808,0
2010-05-18,9.1627,9.1815,9.1147,9.1721,18188,0
2010-05-19,9.0857,9.0857,8.8469,8.904,194918,0
2010-05-20,8.7988,9.2295,8.7894,8.8086,148736,0
2010-05-21,8.7511,9.1815,8.4165,8.5981,201124,0
2010-05-24,8.4642,8.9232,8.4642,8.866,115827,0
2010-05-25,8.6555,8.933,8.6555,8.8563,129384,0
2010-05-26,8.6271,8.8469,8.5407,8.6271,73733,0
2010-05-27,8.7894,9.4507,8.7321,9.1053,56863,0
2010-05-28,9.0187,9.1815,8.9232,9.0097,64942,0
2010-06-01,8.9904,9.0857,8.8563,8.8755,19514,0
2010-06-02,8.9427,9.0477,8.8755,8.9614,16225,0
2010-06-03,8.971,9.067,8.8947,8.8947,38757,0
2010-06-04,8.7988,8.9904,8.7988,8.9614,49387,0
2010-06-07,8.9614,8.9614,8.6555,8.6842,16943,0
2010-06-08,8.6651,8.7226,8.6175,8.6937,38139,0
2010-06-09,8.6937,8.7415,8.6079,8.6079,53018,0
2010-06-10,8.7129,8.78,8.6749,8.78,46653,0
2010-06-11,8.6749,8.7033,8.5123,8.7033,38152,0
2010-06-14,8.6555,8.6937,8.5788,8.5884,8866,0
2010-06-15,8.5884,8.6651,8.5788,8.5884,34235,0
2010-06-16,8.6459,8.7511,8.2826,8.4642,23380,0
2010-06-17,8.4642,8.6555,8.3398,8.6555,90052,0
2010-06-18,8.5981,8.5981,8.3302,8.3494,31630,0
2010-06-21,8.6271,8.6937,8.4833,8.6175,86527,0
2010-06-22,8.5884,8.6079,8.5123,8.5311,9101,0
2010-06-23,8.5214,8.6079,8.5123,8.5311,6378,0
2010-06-24,8.5123,8.5214,8.2253,8.3398,34763,0
2010-06-25,8.5123,8.6079,8.3494,8.5026,35636,0
2010-06-28,8.2537,8.3878,8.2443,8.3398,16201,0
2010-06-29,8.2155,8.2155,8.0336,8.1297,42350,0
2010-06-30,8.1522,8.2095,8.1334,8.1522,5431,0
2010-07-01,8.1297,8.1872,8.0911,8.1392,9775,0
2010-07-02,8.1872,8.3015,8.1775,8.2057,10251,0
2010-07-06,8.3302,8.3302,8.1872,8.2349,6379,0
2010-07-07,8.2826,8.3494,8.2826,8.3494,1190,0
2010-07-08,8.4165,8.5788,8.4165,8.4545,6767,0
2010-07-09,8.426,8.5311,8.359,8.3878,5477,0
2010-07-12,8.359,8.5026,8.359,8.4931,20285,0
2010-07-13,8.5123,8.6749,8.5123,8.6459,13028,0
2010-07-14,8.6175,8.7129,8.5981,8.6651,53114,0
2010-07-15,8.6079,8.6079,7.1447,7.7375,210662,0
2010-07-16,7.7086,7.7086,7.5365,7.594,14116,0
2010-07-19,7.6321,7.6512,7.5653,7.6512,15911,0
2010-07-20,7.5749,7.7565,7.508,7.7565,19763,0
2010-07-21,7.6993,7.7375,7.5175,7.5749,10844,0
2010-07-22,7.6226,7.9382,7.6226,7.6607,23776,0
2010-07-23,7.747,8.1198,7.6993,8.0533,13448,0
2010-07-26,7.9763,8.0242,7.8139,7.9001,5873,0
2010-07-27,7.9096,8.0147,7.8712,7.986,15965,0
2010-07-28,7.8712,7.9671,7.8712,7.9001,12129,0
2010-07-29,7.948,8.426,7.8619,8.426,21068,0
2010-07-30,8.0434,8.4165,8.0434,8.0911,11575,0
2010-08-02,8.1677,8.4165,8.0627,8.292,28281,0
2010-08-03,8.273,8.3302,8.1009,8.1297,43651,0
2010-08-04,8.4453,8.4453,8.1297,8.1297,36091,0
2010-08-05,8.1677,8.2057,8.0336,8.1297,11253,0
2010-08-06,8.4545,8.4545,8.0627,8.0627,4992,0
2010-08-09,8.2349,8.2349,8.1009,8.1297,35864,0
2010-08-10,7.986,8.2253,7.7182,8.158,11104,0
2010-08-11,7.9671,8.0434,7.747,7.833,13907,0
2010-08-12,7.7949,7.948,7.7278,7.7949,21668,0
2010-08-13,7.8139,7.9671,7.7278,7.7852,20017,0
2010-08-16,7.8523,7.8523,7.6702,7.7757,33923,0
2010-08-17,7.7949,7.7949,7.6321,7.6512,12611,0
2010-08-18,7.6512,7.7757,7.6226,7.7278,9255,0
2010-08-19,7.6607,7.6607,7.4408,7.508,16034,0
2010-08-20,7.5557,7.6512,7.508,7.6512,16571,0
2010-08-23,7.6512,7.7086,7.269,7.5557,20072,0
2010-08-24,7.5175,7.5271,7.3263,7.4884,2389,0
2010-08-25,7.4697,7.5653,7.2973,7.4025,32536,0
2010-08-26,7.3743,7.4503,7.3743,7.4121,3455,0
2010-08-27,7.4884,7.6226,7.422,7.613,5122,0
2010-08-30,7.6419,7.8619,7.5844,7.7375,18863,0
2010-08-31,7.6261,7.8462,7.5974,7.7986,9306,0
2010-09-01,7.7278,7.833,7.3644,7.6036,29842,0
2010-09-02,7.6419,7.7852,7.4697,7.6036,5313,0
2010-09-03,7.613,7.7757,7.106,7.4503,158729,0
2010-09-07,7.4408,7.6419,7.4025,7.4503,63074,0
2010-09-08,7.4408,7.6419,7.3547,7.6419,13469,0
2010-09-09,7.6607,7.7757,7.2782,7.46,79132,0
2010-09-10,7.4697,7.6512,7.4697,7.5749,9942,0
2010-09-13,7.498,7.6226,7.4884,7.594,12574,0
2010-09-14,7.6419,7.6607,7.5749,7.6226,11404,0
2010-09-15,7.6512,8.0336,7.5653,7.8904,23617,0
2010-09-16,7.8044,7.8523,7.6897,7.7086,28896,0
2010-09-17,7.7278,7.7278,7.3451,7.5844,20517,0
2010-09-20,7.6607,7.747,7.6226,7.68,32013,0
2010-09-21,7.2592,7.6419,7.2592,7.6419,8835,0
2010-09-22,7.2782,7.6321,7.2782,7.594,12862,0
2010-09-23,7.6036,7.6607,7.6036,7.6607,6145,0
2010-09-24,7.7182,7.747,7.4793,7.7278,11296,0
2010-09-27,7.6897,7.6897,7.5175,7.5557,5115,0
2010-09-28,7.594,7.6036,7.46,7.4793,8946,0
2010-09-29,7.508,7.5175,7.4025,7.4408,3696,0
2010-09-30,7.4408,7.46,7.2018,7.3263,16802,0
2010-10-01,7.4315,7.7375,7.422,7.6419,76936,0
2010-10-04,7.5653,7.6512,7.508,7.6512,3515,0
2010-10-05,7.6512,7.7757,7.594,7.7757,15063,0
2010-10-06,7.6607,7.6993,7.5749,7.6993,3868,0
2010-10-07,7.6512,7.7086,7.594,7.7086,8327,0
2010-10-08,7.613,7.6993,7.613,7.6993,2748,0
2010-10-11,7.5175,7.7565,7.508,7.7565,4204,0
2010-10-12,7.5844,7.6419,7.5844,7.6036,2512,0
2010-10-13,7.594,7.7278,7.594,7.6419,8493,0
2010-10-14,7.594,7.6512,7.594,7.6512,5981,0
2010-10-15,7.6419,7.6419,7.5365,7.6321,2921,0
2010-10-18,7.6226,7.6897,7.5557,7.6897,10113,0
2010-10-19,7.5175,7.6993,7.3069,7.5459,13595,0
2010-10-20,7.4793,7.6226,7.4697,7.6226,8887,0
2010-10-21,7.5557,7.6993,7.3836,7.6993,11783,0
2010-10-22,7.5749,7.6226,7.5557,7.613,5230,0
2010-10-25,7.6512,7.6512,7.5557,7.6512,15161,0
2010-10-26,7.5653,7.6321,7.5459,7.6321,11063,0
2010-10-27,7.5749,7.5749,7.4793,7.5271,13095,0
2010-10-28,7.4793,7.6036,7.46,7.508,17514,0
2010-10-29,7.5847,7.6326,7.5367,7.6326,17047,0
2010-11-01,7.5653,7.5653,7.2114,7.2782,43249,0
2010-11-02,7.2782,7.6512,7.2782,7.5557,25783,0
2010-11-03,7.613,7.6226,7.5365,7.613,8406,0
2010-11-04,7.6321,7.986,7.5459,7.8236,57034,0
2010-11-05,7.7949,7.8619,7.6702,7.8425,25687,0
2010-11-08,7.613,7.7852,7.6036,7.68,10080,0
2010-11-09,7.6702,7.7278,7.613,7.7278,3359,0
2010-11-10,7.613,7.613,7.5365,7.5557,2667,0
2010-11-11,7.5365,7.6897,7.498,7.6897,15068,0
2010-11-12,7.5271,7.7086,7.3167,7.7086,11076,0
2010-11-15,7.5844,7.9284,7.5271,7.8807,32511,0
2010-11-16,7.8619,7.9958,7.5459,7.7182,18155,0
2010-11-17,7.8236,7.8236,7.5365,7.7375,12967,0
2010-11-18,7.747,8.0147,7.747,7.9671,26961,0
2010-11-19,7.9382,8.0055,7.9001,7.9958,6011,0
2010-11-22,7.9577,7.9577,7.7949,7.8523,16836,0
2010-11-23,7.8236,7.948,7.747,7.948,11401,0
2010-11-24,7.8712,8.0055,7.8425,8.0055,12964,0
2010-11-26,7.833,7.948,7.833,7.9284,3974,0
2010-11-29,7.9284,7.9958,7.9096,7.986,5332,0
2010-11-30,7.8462,7.942,7.8462,7.9132,28654,0
2010-12-01,7.8712,8.0627,7.833,8.0627,14520,0
2010-12-02,7.9382,8.1485,7.8712,8.1485,31663,0
2010-12-03,8.0147,8.2155,7.9763,8.2155,5619,0
2010-12-06,8.2253,8.5123,8.1198,8.5123,19281,0
2010-12-07,8.4931,8.6175,8.4833,8.6175,12852,0
2010-12-08,8.5788,8.6555,8.5311,8.6555,12966,0
2010-12-09,8.6651,8.8853,8.6651,8.8853,8399,0
2010-12-10,8.8853,9.0382,8.6842,8.9904,11080,0
2010-12-13,9.0857,9.0857,8.904,9.0382,12698,0
2010-12-14,8.9999,9.0097,8.8374,8.971,26991,0
2010-12-15,8.8947,8.933,8.7704,8.9232,17341,0
2010-12-16,8.8563,8.866,8.6842,8.866,2342,0
2010-12-17,8.8563,8.904,8.5311,8.6937,12953,0
2010-12-20,8.6749,8.866,8.5981,8.8469,29346,0
2010-12-21,8.8947,9.1721,8.8947,9.1721,22049,0
2010-12-22,9.2006,9.3156,9.0954,9.1911,2720,0
2010-12-23,9.1815,9.4213,9.1336,9.4213,6724,0
2010-12-27,9.2199,9.3439,9.2199,9.2678,1583,0
2010-12-28,9.4213,9.4213,8.7511,9.2486,6424,0
2010-12-29,9.1856,9.2145,9.1856,9.1856,727,0
2010-12-30,9.1475,9.3096,9.1475,9.2719,2197,0
2010-12-31,9.2747,9.3126,9.1494,9.3126,4568,0
2011-01-03,9.296,9.296,9.1721,9.1815,6529,0
2011-01-04,9.2006,9.2103,8.971,9.1911,43910,0
2011-01-05,9.0954,9.1627,9.0285,9.0285,2529,0
2011-01-06,9.3056,9.3056,9.0285,9.0285,24023,0
2011-01-07,8.8469,9.1721,8.7033,9.1721,13686,0
2011-01-10,9.0763,9.2006,9.0477,9.1815,8812,0
2011-01-11,9.1336,9.2199,9.1336,9.2199,1844,0
2011-01-12,9.2006,9.2678,9.1815,9.2295,5332,0
2011-01-13,9.2103,9.2678,9.1815,9.2389,7286,0
2011-01-14,9.1721,9.2776,9.1432,9.2199,16011,0
2011-01-18,9.1147,9.2864,9.0382,9.2864,10715,0
2011-01-19,8.9614,9.0763,8.8755,8.9232,5258,0
2011-01-20,8.866,8.9232,8.7608,8.9232,4844,0
2011-01-21,8.8755,8.8755,8.7033,8.7511,16275,0
2011-01-24,8.7129,8.8374,8.5981,8.6937,8939,0
2011-01-25,8.5884,8.7321,8.5123,8.6364,13936,0
2011-01-26,8.6271,8.6651,8.5788,8.6271,109974,0
2011-01-27,8.5884,8.6271,8.5601,8.5695,4766,0
2011-01-28,8.5601,8.6079,8.3212,8.3212,59401,0
2011-01-31,8.3229,8.4189,8.2651,8.4189,20451,0
2011-02-01,8.4833,8.5311,8.4642,8.4931,49624,0
2011-02-02,8.6175,8.6175,8.2635,8.3302,63227,0
2011-02-03,8.4165,8.426,8.3113,8.3689,14001,0
2011-02-04,8.4165,8.4453,8.3782,8.3878,21456,0
2011-02-07,8.4165,8.5601,8.3398,8.3878,25737,0
2011-02-08,8.3113,8.6271,8.3113,8.5123,170718,0
2011-02-09,8.5026,8.7415,8.4642,8.5601,131393,0
2011-02-10,8.5504,8.5601,8.4545,8.5407,3866,0
2011-02-11,8.8853,8.8853,8.6555,8.7321,10195,0
2011-02-14,8.7988,8.8947,8.6271,8.8947,8279,0
2011-02-15,8.8947,9.1242,8.8947,8.9807,16231,0
2011-02-16,9.0097,9.0575,8.6175,8.7415,23069,0
2011-02-18,11.048,11.068,10.854,11.048,75074,0
2011-02-22,10.999,11.078,10.646,10.903,100500,0
2011-02-23,10.797,10.98,10.186,10.523,105929,0
2011-02-24,10.874,11.029,10.626,10.99,65020,0
2011-02-25,10.999,12.318,10.999,11.809,376724,0
2011-02-28,12.381,13.05,12.352,12.764,285137,0
2011-03-01,12.864,12.882,12.72,12.882,79196,0
2011-03-02,12.835,13.284,12.815,13.018,59476,0
2011-03-03,12.998,13.008,12.701,12.805,85966,0
2011-03-04,12.901,12.901,12.672,12.778,51124,0
2011-03-07,12.911,12.911,12.289,12.337,143291,0
2011-03-08,12.432,12.901,11.818,12.845,88019,0
2011-03-09,12.815,12.892,12.701,12.892,22395,0
2011-03-10,12.805,12.805,12.043,12.588,66472,0
2011-03-11,12.569,12.749,12.26,12.682,46687,0
2011-03-14,12.432,12.635,12.404,12.578,23758,0
2011-03-15,12.309,12.51,12.129,12.394,89007,0
2011-03-16,12.422,12.73,12.328,12.384,71136,0
2011-03-17,12.622,12.622,12.314,12.371,46280,0
2011-03-18,12.432,12.768,12.384,12.452,105234,0
2011-03-21,12.616,13.246,12.52,12.911,503129,0
2011-03-22,13.027,13.027,12.672,12.805,70506,0
2011-03-23,12.758,12.768,12.501,12.701,49525,0
2011-03-24,12.72,13.074,12.607,12.882,106452,0
2011-03-25,12.873,13.008,12.854,12.911,111913,0
2011-03-28,12.979,12.979,12.768,12.892,52125,0
2011-03-29,12.607,12.959,12.607,12.892,42295,0
2011-03-30,12.825,13.391,12.825,13.133,115415,0
2011-03-31,12.887,13.129,12.887,13.099,37310,0
2011-04-01,13.074,13.198,12.969,13.054,44410,0
2011-04-04,13.036,13.113,12.758,12.796,37363,0
2011-04-05,12.739,12.739,12.462,12.471,41581,0
2011-04-06,12.692,12.692,12.51,12.607,26364,0
2011-04-07,12.578,12.692,12.53,12.56,19379,0
2011-04-08,12.51,12.51,12.394,12.442,62815,0
2011-04-11,12.471,12.471,12.184,12.289,41973,0
2011-04-12,12.209,12.209,11.522,11.779,81018,0
2011-04-13,11.792,12.148,11.792,12.063,38072,0
2011-04-14,11.41,12.366,11.283,12.053,33115,0
2011-04-15,11.536,12.241,11.536,12.034,18493,0
2011-04-18,11.744,12.138,11.734,12.034,32178,0
2011-04-19,12.053,12.148,11.936,11.965,35736,0
2011-04-20,12.063,12.452,11.985,12.241,37915,0
2011-04-21,12.203,12.54,12.043,12.462,21159,0
2011-04-25,12.384,12.52,12.175,12.27,23053,0
2011-04-26,12.328,12.73,12.279,12.597,22394,0
2011-04-27,12.55,12.778,12.432,12.481,58719,0
2011-04-28,12.462,12.491,12.289,12.491,32508,0
2011-04-29,12.484,12.494,12.262,12.378,32942,0
2011-05-02,12.384,12.442,11.985,12.024,39179,0
2011-05-03,11.912,12.428,11.415,11.59,55263,0
2011-05-04,11.536,11.698,11.135,11.135,68570,0
2011-05-05,11.024,11.532,10.869,11.26,48782,0
2011-05-06,11.941,11.941,11.337,11.445,56557,0
2011-05-09,11.508,11.565,11.38,11.517,56343,0
2011-05-10,11.584,11.622,11.478,11.565,31668,0
2011-05-11,11.55,11.618,11.289,11.317,36085,0
2011-05-12,11.322,11.459,11.029,11.274,25406,0
2011-05-13,11.464,11.464,11.004,11.073,22515,0
2011-05-16,11.068,11.135,10.942,11.048,30570,0
2011-05-17,11.073,11.149,10.985,11.13,42584,0
2011-05-18,11.14,11.464,11.14,11.376,30298,0
2011-05-19,11.445,11.627,11.101,11.214,39981,0
2011-05-20,11.298,11.298,10.947,11.149,37460,0
2011-05-23,11.091,11.149,10.725,10.995,61804,0
2011-05-24,11.101,11.503,10.574,10.745,60550,0
2011-05-25,10.755,10.947,10.39,10.429,46277,0
2011-05-26,10.39,10.659,10.382,10.439,43734,0
2011-05-27,10.696,10.859,10.42,10.763,46753,0
2011-05-31,10.863,11.153,10.269,10.393,128783,0
2011-06-01,10.429,10.613,10,10.353,61854,0
2011-06-02,10.373,10.373,10.009,10.019,46380,0
2011-06-03,9.924,10.133,9.759,9.769,52782,0
2011-06-06,9.779,9.807,9.597,9.702,92941,0
2011-06-07,10.382,10.39,9.712,10.314,69672,0
2011-06-08,10.314,10.584,10.219,10.314,35746,0
2011-06-09,10.363,10.382,10.19,10.229,14575,0
2011-06-10,10.257,10.42,9.817,10.133,49842,0
2011-06-13,10.151,10.151,9.568,9.568,108409,0
2011-06-14,9.664,9.807,9.625,9.721,51705,0
2011-06-15,9.673,9.75,9.597,9.75,30530,0
2011-06-16,9.77,9.896,9.3389,9.704,46631,0
2011-06-17,9.74,10.029,9.664,9.991,62751,0
2011-06-20,9.952,10.171,9.673,9.712,41730,0
2011-06-21,9.789,10.057,9.712,9.924,28385,0
2011-06-22,9.934,9.991,9.75,9.904,33591,0
2011-06-23,9.914,10.114,9.836,9.904,45056,0
2011-06-24,9.952,9.962,9.673,9.75,150955,0
2011-06-27,9.798,9.855,9.712,9.769,34698,0
2011-06-28,9.769,10.133,9.769,10.114,14423,0
2011-06-29,10.141,10.141,10.047,10.094,16333,0
2011-06-30,10.138,10.536,10.13,10.437,29716,0
2011-07-01,10.439,11.241,10.439,11.073,37703,0
2011-07-05,11.024,11.425,10.937,11.425,44362,0
2011-07-06,11.42,11.43,11.077,11.219,58239,0
2011-07-07,11.356,11.494,11.214,11.386,34653,0
2011-07-08,11.279,11.608,11.241,11.425,30185,0
2011-07-11,11.405,11.405,11.149,11.204,31383,0
2011-07-12,11.167,11.327,11.004,11.167,11820,0
2011-07-13,11.279,11.405,11.196,11.298,17228,0
2011-07-14,11.26,11.435,11.082,11.158,30001,0
2011-07-15,11.158,11.204,11.073,11.204,39508,0
2011-07-18,11.13,11.186,11.044,11.14,35773,0
2011-07-19,11.162,11.302,11.095,11.209,21409,0
2011-07-20,11.232,11.532,11.149,11.224,32967,0
2011-07-21,11.241,11.454,11.11,11.214,47255,0
2011-07-22,11.186,11.327,11.149,11.232,43141,0
2011-07-25,11.186,11.435,11.158,11.196,27372,0
2011-07-26,11.19,11.255,11.105,11.134,36323,0
2011-07-27,11.14,11.176,10.641,10.686,41226,0
2011-07-28,10.844,10.883,10.531,10.606,35138,0
2011-07-29,10.437,10.554,10.37,10.476,25728,0
2011-08-01,10.488,10.84,10.267,10.333,58975,0
2011-08-02,10.596,10.596,9.4953,9.55,37545,0
2011-08-03,9.578,9.712,9.558,9.683,23576,0
2011-08-04,10.432,11.077,10.049,10.316,92110,0
2011-08-05,10.491,10.511,9.837,10.049,39803,0
2011-08-08,9.904,10.029,8.4585,8.6595,76427,0
2011-08-09,8.7647,8.9081,8.5254,8.6213,138805,0
2011-08-10,8.5351,8.6118,8.3054,8.334,55979,0
2011-08-11,8.334,8.5351,8.334,8.4969,63312,0
2011-08-12,8.5436,9.09,8.5436,8.9077,60549,0
2011-08-15,8.985,9.549,8.985,9.4749,45131,0
2011-08-16,9.3573,9.377,9.1761,9.1856,89104,0
2011-08-17,9.1858,9.4061,9.1858,9.2435,53005,0
2011-08-18,9.0327,9.1378,8.8409,9.0804,77863,0
2011-08-19,9.1282,9.1858,9.0039,9.0132,26792,0
2011-08-22,9.2435,9.2435,8.8793,8.8984,28094,0
2011-08-23,8.8599,9.1957,8.8599,9.1957,17196,0
2011-08-24,9.1191,9.3106,9.0614,9.1282,15821,0
2011-08-25,9.0132,9.2626,8.9942,9.09,13209,0
2011-08-26,9.0804,9.1858,8.9942,9.0804,16932,0
2011-08-29,9.2244,9.2244,9.1191,9.2052,11641,0
2011-08-30,9.2052,9.3683,9.1191,9.253,22735,0
2011-08-31,9.3228,9.4689,9.3126,9.3324,8723,0
2011-09-01,9.3007,9.3487,8.8888,8.8984,18375,0
2011-09-02,8.7554,8.7554,8.6495,8.6785,17991,0
2011-09-06,8.601,8.6489,8.486,8.563,23679,0
2011-09-07,8.7064,8.7545,8.6682,8.6873,7030,0
2011-09-08,8.7064,8.8024,8.563,8.6299,20048,0
2011-09-09,8.5148,8.7353,8.5148,8.5817,8371,0
2011-09-12,8.3806,8.4667,8.3231,8.3614,1362,0
2011-09-13,8.4763,8.697,8.3806,8.486,13994,0
2011-09-14,8.6299,8.6299,8.5242,8.5339,6292,0
2011-09-15,8.5339,8.5817,8.39,8.5436,45856,0
2011-09-16,8.4667,9.0039,8.4667,8.9465,10890,0
2011-09-19,8.7834,8.7834,8.563,8.7161,7688,0
2011-09-20,8.7161,8.7161,8.4286,8.486,11880,0
2011-09-21,8.5054,8.5054,8.1891,8.2463,20823,0
2011-09-22,8.0641,8.1216,7.7573,7.786,25078,0
2011-09-23,8.1695,8.1695,7.8436,7.9297,10846,0
2011-09-26,7.9492,7.9492,7.4408,7.6326,14522,0
2011-09-27,7.7765,8.2273,7.7573,8.0351,5802,0
2011-09-28,8.1408,8.1408,7.9492,8.0547,1147,0
2011-09-29,8.1024,8.1891,8.0832,8.1502,1020,0
2011-09-30,7.9643,8.0893,7.8584,7.8584,1230,0
2011-10-03,7.6805,7.8148,7.1917,7.2779,155698,0
2011-10-04,7.1917,7.412,7.1917,7.1917,7355,0
2011-10-05,7.182,7.3928,6.6834,7.2394,16761,0
2011-10-06,7.8722,7.8722,7.2108,7.3354,21055,0
2011-10-07,7.3641,7.4885,7.1243,7.2685,8690,0
2011-10-10,7.3834,7.412,7.182,7.3834,15347,0
2011-10-11,7.2874,7.5273,7.2874,7.4794,13632,0
2011-10-12,7.6133,8.0738,7.5752,7.8819,11378,0
2011-10-13,7.9588,8.0832,7.834,8.0257,7920,0
2011-10-14,7.9874,8.2559,7.9013,8.2463,8777,0
2011-10-17,8.2369,8.2369,7.9108,8.1315,8765,0
2011-10-18,8.0641,8.5242,7.997,8.486,15335,0
2011-10-19,8.4478,8.4478,8.2654,8.2654,6569,0
2011-10-20,8.1408,8.5242,8.0641,8.4571,11466,0
2011-10-21,8.5339,8.6873,8.4478,8.6489,8863,0
2011-10-24,8.6682,8.8217,8.6682,8.7064,6021,0
2011-10-25,8.688,8.688,8.515,8.515,4598,0
2011-10-26,8.3614,8.6299,8.1891,8.4571,6516,0
2011-10-27,8.8313,8.8313,8.6587,8.7258,1629,0
2011-10-28,8.7161,8.8984,8.6299,8.7258,12354,0
2011-10-31,8.5998,8.6193,8.3494,8.359,2032,0
2011-11-01,8.2269,8.3229,8.1497,8.1789,3978,0
2011-11-02,8.5339,8.5339,8.3136,8.3996,1043,0
2011-11-03,8.4382,8.4862,8.1497,8.4189,3115,0
2011-11-04,8.4382,8.4382,8.3418,8.4094,4556,0
2011-11-07,8.4188,8.563,8.4188,8.5339,6442,0
2011-11-08,8.5339,8.7258,8.5339,8.5817,23151,0
2011-11-09,9.13,9.3703,8.5535,8.8805,70561,0
2011-11-10,8.7265,9.1111,8.7265,9.1111,51625,0
2011-11-11,9.3026,9.4183,9.2358,9.3703,10136,0
2011-11-14,9.4163,9.569,9.1763,9.569,17674,0
2011-11-15,9.4759,9.4853,9.2148,9.2825,17281,0
2011-11-16,9.2339,9.4163,9.2339,9.3487,10163,0
2011-11-17,9.2244,9.4263,9.0708,9.0804,12123,0
2011-11-18,9.1111,9.1688,8.9862,9.0054,17404,0
2011-11-21,8.8805,9.0054,8.7745,8.8129,22360,0
2011-11-22,8.7938,8.8419,8.6398,8.6398,16151,0
2011-11-23,8.6495,8.6495,8.4382,8.4765,14707,0
2011-11-25,9.1015,9.1111,8.39,8.39,4822,0
2011-11-28,8.6015,8.6398,8.4094,8.4765,50982,0
2011-11-29,8.5918,8.7072,8.3418,8.3418,26312,0
2011-11-30,8.5496,8.6846,8.4048,8.4722,15491,0
2011-12-01,8.4189,8.6977,8.4094,8.4479,38746,0
2011-12-02,8.4862,8.6495,8.4479,8.6495,9222,0
2011-12-05,8.8129,8.8324,8.4668,8.6398,14688,0
2011-12-06,8.5822,8.5822,8.4573,8.5245,13542,0
2011-12-07,8.5057,8.6689,8.4479,8.5729,5258,0
2011-12-08,8.515,8.5535,8.4094,8.4189,14044,0
2011-12-09,8.4862,8.7938,8.4862,8.5634,2776,0
2011-12-12,8.4094,8.6495,8.3418,8.3996,39653,0
2011-12-13,8.5057,8.515,8.4094,8.4094,2320,0
2011-12-14,8.4573,8.4573,8.169,8.169,44099,0
2011-12-15,7.381,8.006,7.3139,7.8328,65209,0
2011-12-16,7.9384,7.9384,7.6886,7.775,64731,0
2011-12-19,7.8711,7.8711,7.5441,7.5441,34557,0
2011-12-20,7.6886,7.775,7.602,7.775,110908,0
2011-12-21,7.7463,7.9097,7.7366,7.7944,17104,0
2011-12-22,7.8328,7.9864,7.8039,7.9767,34198,0
2011-12-23,8.0343,8.0825,7.8328,7.9286,15306,0
2011-12-27,7.7559,7.9001,7.6886,7.6886,38942,0
2011-12-28,7.7269,7.9864,7.6886,7.775,18570,0
2011-12-29,7.8807,7.8807,7.6789,7.7366,30961,0
2011-12-30,7.6886,7.8711,7.6886,7.7366,17459,0
2012-01-03,7.8807,7.9097,7.6789,7.6886,38394,0
2012-01-04,7.8039,8.006,7.6985,7.9963,20005,0
2012-01-05,7.7366,7.9864,7.7366,7.9864,9729,0
2012-01-06,7.9001,7.9674,7.8328,7.8328,7701,0
2012-01-09,7.9286,8.3035,7.8521,8.2844,31883,0
2012-01-10,8.39,9.0819,8.3806,8.9477,52611,0
2012-01-11,9.0054,9.1494,8.89,9.0917,19773,0
2012-01-12,9.1396,9.515,9.0054,9.3324,25950,0
2012-01-13,9.3603,9.542,9.3324,9.4689,14415,0
2012-01-17,9.525,9.525,9.3703,9.4384,36508,0
2012-01-18,9.4778,9.85,9.4778,9.667,39416,0
2012-01-19,9.744,9.744,9.562,9.562,14902,0
2012-01-20,9.505,9.667,9.4384,9.542,19851,0
2012-01-23,9.601,9.61,9.562,9.572,26665,0
2012-01-24,9.505,9.629,9.505,9.629,10085,0
2012-01-25,9.629,9.89,9.591,9.716,30949,0
2012-01-26,9.812,9.88,9.754,9.764,27845,0
2012-01-27,9.754,9.939,9.716,9.86,17220,0
2012-01-30,9.919,9.977,9.716,9.948,6434,0
2012-01-31,10.046,10.4,10.046,10.217,10731,0
2012-02-01,10.563,10.667,10.38,10.667,19908,0
2012-02-02,10.658,10.85,10.427,10.427,20590,0
2012-02-03,10.526,10.65,10.417,10.516,20409,0
2012-02-06,10.544,10.763,10.476,10.526,26109,0
2012-02-07,10.303,10.479,10.159,10.313,69960,0
2012-02-08,10.276,10.372,10.026,10.207,38763,0
2012-02-09,10.313,10.333,10.092,10.237,20747,0
2012-02-10,10.362,10.362,10.026,10.036,37364,0
2012-02-13,10.264,10.321,9.958,10.321,18227,0
2012-02-14,10.226,10.274,10.12,10.197,11093,0
2012-02-15,10.188,10.565,10.102,10.439,28328,0
2012-02-16,9.4778,9.89,9.2071,9.562,168526,0
2012-02-17,9.572,9.784,9.4484,9.533,57598,0
2012-02-21,9.688,10.159,9.543,10.112,27752,0
2012-02-22,10.227,10.227,9.949,10.046,18734,0
2012-02-23,10.026,10.026,9.813,9.813,2612,0
2012-02-24,9.831,9.881,9.649,9.688,9034,0
2012-02-27,9.582,9.755,9.3799,9.515,17001,0
2012-02-28,9.533,9.688,9.4283,9.4484,17032,0
2012-02-29,9.505,9.755,9.3409,9.4679,14050,0
2012-03-01,9.4587,9.4873,9.1008,9.1682,19678,0
2012-03-02,9.601,9.601,9.1201,9.2737,9274,0
2012-03-05,9.3228,9.3228,8.9754,9.1682,14361,0
2012-03-06,9.0622,9.1776,8.8984,8.9561,21995,0
2012-03-07,9.1104,9.1488,8.9754,9.1104,5303,0
2012-03-08,8.8695,9.0909,8.8695,8.8984,12061,0
2012-03-09,9.1104,9.1969,8.9078,9.0045,23714,0
2012-03-12,9.0812,9.0909,8.9078,8.9561,21780,0
2012-03-13,9.0137,9.1682,8.9852,9.1682,19003,0
2012-03-14,9.2163,9.3898,9.1586,9.1586,15666,0
2012-03-15,8.9274,9.3228,8.9274,9.1969,18992,0
2012-03-16,9.2354,9.2354,8.9655,8.9655,7670,0
2012-03-19,8.9946,9.0622,8.9561,9.0526,5895,0
2012-03-20,9.0045,9.3324,8.9078,9.1871,27394,0
2012-03-21,9.2737,9.2932,9.0045,9.1871,14452,0
2012-03-22,9.1201,9.3026,9.1104,9.2259,20622,0
2012-03-23,9.3799,9.3898,9.2354,9.2643,2412,0
2012-03-26,9.3228,9.3799,9.1389,9.1776,9527,0
2012-03-27,9.1292,9.3603,9.0526,9.0526,35063,0
2012-03-28,8.8888,9.1488,8.8888,9.1292,16485,0
2012-03-29,9.1104,9.1104,8.9274,9.0622,8619,0
2012-03-30,9.2451,9.2451,9.0622,9.1104,12876,0
2012-04-02,9.1682,9.2547,8.9655,9.1292,16825,0
2012-04-03,9.0622,9.0716,8.9467,8.9561,15759,0
2012-04-04,8.8888,9.0622,8.8598,8.9078,9140,0
2012-04-05,8.8793,9.1008,8.8695,8.9561,16459,0
2012-04-09,8.9371,8.9371,8.6673,8.802,9195,0
2012-04-10,8.8501,9.1389,8.8116,8.9371,9628,0
2012-04-11,9.0137,9.1488,8.9078,9.1104,22215,0
2012-04-12,9.1008,9.1488,9.0045,9.1389,6682,0
2012-04-13,9.0909,9.1488,9.0045,9.1389,5401,0
2012-04-16,9.1488,9.3324,8.8116,9.2451,10340,0
2012-04-17,9.2922,9.2922,8.9839,9.1478,8484,0
2012-04-18,9.1969,9.2737,9.0137,9.2066,4155,0
2012-04-19,9.2066,9.2932,9.1201,9.2643,8534,0
2012-04-20,9.2163,9.2163,9.0622,9.1488,7810,0
2012-04-23,9.1682,9.1682,9.0332,9.0427,5770,0
2012-04-24,9.1104,10.179,9.1104,10.139,34600,0
2012-04-25,10.4,10.862,10.016,10.276,142140,0
2012-04-26,10.112,10.547,10.112,10.439,31563,0
2012-04-27,10.459,10.998,10.459,10.912,45852,0
2012-04-30,10.595,11.115,10.149,10.862,51256,0
2012-05-01,10.904,11.213,10.634,11.051,31173,0
2012-05-02,11.153,11.172,10.872,11.144,18761,0
2012-05-03,11.061,11.223,10.758,10.767,28187,0
2012-05-04,10.758,11.184,10.587,10.797,45777,0
2012-05-07,10.784,11.201,10.4,10.67,99220,0
2012-05-08,10.708,10.708,10.313,10.488,37093,0
2012-05-09,10.037,10.411,9.4081,10.132,116534,0
2012-05-10,10.123,10.49,10.007,10.344,35732,0
2012-05-11,10.286,10.71,9.911,10.065,68051,0
2012-05-14,9.959,9.969,9.4484,9.726,71862,0
2012-05-15,9.619,10.046,9.4283,9.949,39334,0
2012-05-16,10.139,10.139,9.639,9.717,32571,0
2012-05-17,9.707,10.055,9.532,9.717,37827,0
2012-05-18,9.979,9.979,9.591,9.611,26475,0
2012-05-21,9.629,9.891,9.532,9.717,25914,0
2012-05-22,9.785,9.911,9.639,9.707,55282,0
2012-05-23,9.717,9.775,9.4183,9.659,37470,0
2012-05-24,9.659,9.775,9.379,9.629,23207,0
2012-05-25,9.649,9.735,9.2443,9.3982,37722,0
2012-05-29,9.688,9.717,9.4283,9.542,27538,0
2012-05-30,9.4873,9.611,9.1379,9.2835,23806,0
2012-05-31,9.2737,9.2835,9.0222,9.0222,28013,0
2012-06-01,8.9259,9.3116,8.8582,9.0416,25140,0
2012-06-04,9.1379,9.1576,8.7522,8.8003,55267,0
2012-06-05,8.8003,8.9357,8.5594,8.627,25448,0
2012-06-06,7.9127,8.588,7.9127,8.3856,43213,0
2012-06-07,8.5496,8.9839,8.5014,8.8777,45358,0
2012-06-08,8.9933,9.2635,8.5977,8.7136,42362,0
2012-06-11,8.8197,9.1672,8.2503,8.2889,40917,0
2012-06-12,8.4338,8.6076,8.1251,8.1537,40065,0
2012-06-13,8.1831,8.3275,8.1537,8.2409,19541,0
2012-06-14,8.202,8.9259,8.1251,8.7812,53119,0
2012-06-15,8.7812,8.9839,8.6076,8.9454,42857,0
2012-06-18,8.8777,9.3982,8.5977,9.2835,59350,0
2012-06-19,9.3409,9.532,9.0801,9.2154,50439,0
2012-06-20,9.1283,9.4873,8.8392,9.3116,77840,0
2012-06-21,9.3218,9.4283,8.9741,9.119,65333,0
2012-06-22,9.061,9.2154,8.7716,8.8777,1515385,0
2012-06-25,8.8679,8.9741,8.6076,8.7619,58651,0
2012-06-26,8.7522,8.8777,8.453,8.5977,56415,0
2012-06-27,8.6459,8.6753,8.4722,8.5205,27808,0
2012-06-28,8.453,8.453,8.2503,8.2986,38852,0
2012-06-29,8.4048,8.8197,8.2986,8.7812,37694,0
2012-07-02,8.7812,8.7812,8.5301,8.6942,32041,0
2012-07-03,8.6557,9.0125,8.6557,8.8777,23393,0
2012-07-05,8.8875,8.8875,8.6557,8.6942,11122,0
2012-07-06,8.6172,8.7716,8.6172,8.6846,45276,0
2012-07-09,8.8582,8.9357,8.7619,8.8486,14677,0
2012-07-10,8.8875,8.9643,8.6846,8.7136,16594,0
2012-07-11,8.7234,8.8777,8.6846,8.7425,17579,0
2012-07-12,8.7425,8.7908,8.6846,8.7619,23949,0
2012-07-13,8.7522,8.9933,8.7522,8.9933,21494,0
2012-07-16,8.8875,8.9259,8.7908,8.81,13680,0
2012-07-17,8.9063,9.1429,8.8971,9.0898,22587,0
2012-07-18,9.1283,9.1283,8.8679,9.061,16058,0
2012-07-19,9.061,9.1576,8.9259,8.9741,8301,0
2012-07-20,8.9063,8.916,8.6846,8.6846,17211,0
2012-07-23,8.6846,8.7328,8.6557,8.6846,44491,0
2012-07-24,8.6846,8.7328,8.6846,8.7039,53222,0
2012-07-25,8.7812,8.7812,8.6846,8.7328,13347,0
2012-07-26,8.81,8.81,8.6846,8.7812,11477,0
2012-07-27,8.7812,9.0222,8.6846,8.8679,28793,0
2012-07-30,8.8875,8.916,8.6846,8.7716,16664,0
2012-07-31,8.7812,8.8197,8.7328,8.8003,26474,0
2012-08-01,8.8777,8.8777,8.7812,8.7812,40729,0
2012-08-02,8.8294,8.8875,8.6363,8.7619,52696,0
2012-08-03,8.7908,9.1478,8.7908,8.9643,15310,0
2012-08-06,8.9839,9.3603,8.8777,8.9063,31352,0
2012-08-07,8.9259,9.2057,8.8679,9.0515,14556,0
2012-08-08,8.9839,9.2835,8.7908,9.0032,8818,0
2012-08-09,9.1672,9.1672,8.7522,8.916,47240,0
2012-08-10,8.9063,8.9933,8.7812,8.8294,6757,0
2012-08-13,8.8003,8.9063,8.8003,8.8392,11571,0
2012-08-14,8.8582,9.1478,8.7812,8.8777,5949,0
2012-08-15,8.8679,9.0222,8.81,8.8875,15980,0
2012-08-16,8.9063,9.061,8.8679,8.9839,15688,0
2012-08-17,8.9454,9.2346,8.9454,9.2346,20901,0
2012-08-20,9.2057,9.2057,8.9357,9.0321,15297,0
2012-08-21,9.061,9.1379,8.9063,8.9357,6875,0
2012-08-22,8.9454,8.9643,8.8971,8.8971,2756,0
2012-08-23,8.9454,9.0321,8.8294,8.9741,6933,0
2012-08-24,8.9259,8.9741,8.81,8.8777,6930,0
2012-08-27,8.8777,8.8777,8.7425,8.7619,9985,0
2012-08-28,8.7716,8.8777,8.7425,8.8777,18962,0
2012-08-29,8.8391,8.955,8.781,8.8391,15796,0
2012-08-30,8.8485,8.8485,8.6454,8.7035,10672,0
2012-08-31,8.7519,8.7896,8.278,8.6938,19059,0
2012-09-04,8.7326,8.9064,8.5777,8.7231,44994,0
2012-09-05,8.7714,8.8485,8.6938,8.781,23875,0
2012-09-06,8.8391,8.8391,8.6842,8.7519,38898,0
2012-09-07,8.8196,8.8679,8.6842,8.7519,25630,0
2012-09-10,8.781,8.8971,8.6938,8.6938,19638,0
2012-09-11,8.7326,8.8196,8.6552,8.7616,38896,0
2012-09-12,8.8001,8.8875,8.7326,8.8099,6504,0
2012-09-13,8.781,9.1679,8.781,8.9161,70122,0
2012-09-14,9.0035,9.1679,8.9064,9.1002,111666,0
2012-09-17,9.1869,9.2547,9.0903,9.1385,88516,0
2012-09-18,9.1385,9.1385,9.0614,9.1338,50078,0
2012-09-19,9.1385,9.709,9.0903,9.67,68848,0
2012-09-20,9.612,9.767,9.4193,9.69,16812,0
2012-09-21,9.913,10.202,9.787,10.068,71910,0
2012-09-24,10.143,10.143,9.913,10.048,36020,0
2012-09-25,10.106,10.143,9.913,9.943,38889,0
2012-09-26,9.991,10.134,9.69,9.787,26785,0
2012-09-27,9.825,10.048,9.825,10.001,17054,0
2012-09-28,9.923,10.068,9.787,9.913,22947,0
2012-10-01,10.009,10.134,9.962,10.039,25121,0
2012-10-02,10.096,10.143,9.913,9.962,29344,0
2012-10-03,10.009,10.202,10.009,10.183,46336,0
2012-10-04,10.241,10.524,10.153,10.425,26890,0
2012-10-05,10.484,10.552,10.347,10.405,19411,0
2012-10-08,10.425,10.425,10.106,10.279,36601,0
2012-10-09,10.317,10.377,9.913,10.125,25639,0
2012-10-10,10.163,10.298,10.131,10.298,12235,0
2012-10-11,10.386,10.443,10.279,10.415,19273,0
2012-10-12,10.415,10.486,10.347,10.434,15908,0
2012-10-15,10.494,10.552,10.357,10.484,48000,0
2012-10-16,10.562,10.562,10.395,10.454,80977,0
2012-10-17,10.454,10.494,10.444,10.494,18551,0
2012-10-18,10.484,10.494,10.425,10.425,13577,0
2012-10-19,10.395,10.395,9.718,9.884,40123,0
2012-10-22,9.893,10.241,9.893,10.039,15666,0
2012-10-23,10.068,10.25,9.718,9.787,37298,0
2012-10-24,9.815,9.943,9.67,9.747,26623,0
2012-10-25,9.874,9.893,9.69,9.805,31299,0
2012-10-26,9.844,9.943,9.68,9.728,26814,0
2012-10-31,9.767,10.153,9.68,10.039,23498,0
2012-11-01,10.039,10.153,9.923,10.077,47408,0
2012-11-02,10.153,10.25,9.747,9.777,53729,0
2012-11-05,9.805,10.077,9.661,9.69,26485,0
2012-11-06,9.787,10.125,9.787,9.982,22338,0
2012-11-07,9.913,10.048,9.564,9.592,41669,0
2012-11-08,9.592,9.592,8.9161,8.9841,81876,0
2012-11-09,9.0806,9.3324,8.8971,9.0419,36535,0
2012-11-12,9.0419,9.3898,8.8001,8.8679,25755,0
2012-11-13,8.8391,8.9743,8.7231,8.7231,18360,0
2012-11-14,8.7714,9.0128,8.7231,8.7519,20356,0
2012-11-15,8.926,8.926,8.5873,8.5873,28620,0
2012-11-16,8.5587,8.5971,8.2877,8.4811,55529,0
2012-11-19,8.5197,8.8679,8.5197,8.8196,19110,0
2012-11-20,8.8391,8.9645,8.7035,8.7714,10542,0
2012-11-21,8.8391,8.9446,8.7906,8.9064,6756,0
2012-11-23,8.9456,9.1869,8.9456,9.1774,13745,0
2012-11-26,9.1869,9.3419,9.0708,9.1679,30601,0
2012-11-27,9.1869,9.1869,9.0427,9.1385,17955,0
2012-11-28,9.168,9.2065,9.1203,9.1968,11040,0
2012-11-29,9.2065,9.3908,9.2065,9.2747,42994,0
2012-11-30,9.4002,9.4497,9.2747,9.2942,38897,0
2012-12-03,9.4101,9.4303,9.2942,9.3419,16358,0
2012-12-04,9.3808,9.4497,9.3146,9.4404,17721,0
2012-12-05,9.4798,9.4993,9.3324,9.4303,23762,0
2012-12-06,9.4497,9.603,9.3613,9.4303,17712,0
2012-12-07,9.4303,9.4497,9.2261,9.4002,12241,0
2012-12-10,9.4497,9.613,9.255,9.4893,27513,0
2012-12-11,9.584,9.691,9.4933,9.681,15953,0
2012-12-12,9.691,10.155,9.691,9.875,33804,0
2012-12-13,9.875,10.098,9.817,10.031,16729,0
2012-12-14,9.974,10.07,9.905,10.031,17805,0
2012-12-17,10.165,10.165,9.974,10.041,36422,0
2012-12-18,10.088,10.088,9.748,9.855,31111,0
2012-12-19,9.964,9.964,9.593,9.691,50581,0
2012-12-20,9.691,9.788,9.603,9.711,106269,0
2012-12-21,9.652,9.711,9.3419,9.671,143380,0
2012-12-24,9.584,9.632,9.535,9.632,7498,0
2012-12-26,9.652,9.652,9.527,9.565,10269,0
2012-12-27,9.584,9.662,9.4303,9.4404,11317,0
2012-12-28,9.4203,9.527,9.2942,9.2942,18541,0
2012-12-31,9.2261,9.642,8.9838,9.632,56569,0
2013-01-02,9.768,10.165,9.691,9.954,111782,0
2013-01-03,10.05,10.224,9.935,10.214,31994,0
2013-01-04,10.29,10.584,10.011,10.507,27735,0
2013-01-07,10.707,10.707,10.36,10.457,39640,0
2013-01-08,10.497,10.564,10.06,10.088,22849,0
2013-01-09,10.204,10.385,10.136,10.204,22329,0
2013-01-10,10.234,10.594,10.078,10.38,27502,0
2013-01-11,10.417,10.417,10.272,10.31,33527,0
2013-01-14,10.33,10.457,10.175,10.175,13041,0
2013-01-15,10.272,10.34,10.108,10.224,20250,0
2013-01-16,10.243,10.37,10.078,10.088,23670,0
2013-01-17,10.234,10.31,10.088,10.31,38199,0
2013-01-18,10.272,10.603,10.195,10.38,35596,0
2013-01-22,10.398,10.584,10.398,10.437,24536,0
2013-01-23,10.507,10.537,10.37,10.389,75953,0
2013-01-24,10.36,10.517,10.281,10.487,35451,0
2013-01-25,10.527,10.603,10.32,10.467,47545,0
2013-01-28,10.497,10.785,10.497,10.707,100536,0
2013-01-29,10.727,11.038,10.727,10.98,34140,0
2013-01-30,11,11.078,10.66,10.756,64716,0
2013-01-31,10.697,11.087,10.697,10.932,15545,0
2013-02-01,11.01,11.137,10.932,11.087,63504,0
2013-02-04,11.087,11.147,10.951,11,48838,0
2013-02-05,11.05,11.147,11.01,11.078,25507,0
2013-02-06,11.03,11.137,10.98,11.097,6797,0
2013-02-07,11.087,11.137,11.078,11.107,23798,0
2013-02-08,11.137,11.137,10.97,10.98,19774,0
2013-02-11,11.078,11.259,10.747,10.863,28518,0
2013-02-12,10.804,11.02,10.747,10.903,44256,0
2013-02-13,10.951,11.249,10.873,11.212,23832,0
2013-02-14,11.317,11.386,11.117,11.317,68760,0
2013-02-15,11.495,12.029,11.406,11.89,140995,0
2013-02-19,12.125,12.869,12.029,12.59,138437,0
2013-02-20,12.637,12.783,12.327,12.492,69087,0
2013-02-21,12.411,12.841,12.115,12.288,47193,0
2013-02-22,12.384,12.609,12.384,12.502,25063,0
2013-02-25,12.609,12.888,12.317,12.384,49569,0
2013-02-26,12.472,12.734,12.336,12.404,51747,0
2013-02-27,12.452,12.909,12.423,12.562,25657,0
2013-02-28,12.581,12.793,12.522,12.696,65020,0
2013-03-01,12.572,12.919,12.572,12.909,73092,0
2013-03-04,12.919,12.958,12.705,12.889,98578,0
2013-03-05,12.939,12.967,12.793,12.87,37852,0
2013-03-06,12.909,12.909,12.657,12.811,47793,0
2013-03-07,12.821,12.909,12.668,12.909,25782,0
2013-03-08,12.909,12.909,12.705,12.793,47902,0
2013-03-11,12.744,12.997,12.676,12.977,70679,0
2013-03-12,12.967,13.084,12.861,13.045,50333,0
2013-03-13,13.074,13.191,12.909,13.181,34409,0
2013-03-14,12.784,13.268,12.784,13.249,67392,0
2013-03-15,13.2,13.346,13.017,13.161,123307,0
2013-03-18,13.134,13.395,13.104,13.346,63231,0
2013-03-19,13.318,13.424,13.2,13.366,54156,0
2013-03-20,13.424,13.53,13.327,13.491,46185,0
2013-03-21,13.453,13.501,13.308,13.453,17834,0
2013-03-22,13.473,13.521,13.395,13.511,29105,0
2013-03-25,13.491,13.539,13.22,13.249,51887,0
2013-03-26,13.22,13.22,12.861,13.134,28896,0
2013-03-27,13.161,13.453,13.104,13.318,49304,0
2013-03-28,13.376,13.376,13.2,13.23,31932,0
2013-04-01,13.23,13.433,13.2,13.258,84960,0
2013-04-02,13.298,13.53,12.861,12.977,103649,0
2013-04-03,13.007,13.114,12.51,12.61,110993,0
2013-04-04,12.61,12.61,12.239,12.61,55558,0
2013-04-05,12.413,13.549,12.413,13.376,53146,0
2013-04-08,13.433,13.549,13.22,13.395,65140,0
2013-04-09,13.491,13.491,12.793,12.861,24714,0
2013-04-10,12.87,13.569,12.87,13.559,31113,0
2013-04-11,13.579,13.579,12.987,13.134,40771,0
2013-04-12,13.104,13.171,12.831,13.124,18262,0
2013-04-15,12.909,13.171,12.201,12.462,71546,0
2013-04-16,12.637,13.114,12.552,13.064,38214,0
2013-04-17,12.949,13.079,12.028,12.375,39325,0
2013-04-18,12.336,12.443,11.744,11.869,35134,0
2013-04-19,11.859,12.181,11.859,12.028,20473,0
2013-04-22,12.058,12.114,11.562,12.028,52101,0
2013-04-23,12.19,12.591,12.163,12.452,24935,0
2013-04-24,12.482,13.074,12.482,13.045,25921,0
2013-04-25,13.074,13.279,12.774,12.87,17763,0
2013-04-26,13.045,13.084,12.87,12.929,14206,0
2013-04-29,12.87,12.919,12.637,12.715,71751,0
2013-04-30,12.744,13.249,12.715,13.104,43732,0
2013-05-01,13.104,13.861,12.229,12.831,102037,0
2013-05-02,12.831,13.318,12.831,13.24,26814,0
2013-05-03,13.473,13.589,13.258,13.386,44730,0
2013-05-06,13.346,13.589,13.346,13.589,24852,0
2013-05-07,13.589,13.822,13.589,13.715,26137,0
2013-05-08,13.656,14.259,13.656,14.132,27899,0
2013-05-09,13.977,14.249,13.851,13.948,70843,0
2013-05-10,13.92,13.928,13.395,13.521,50342,0
2013-05-13,13.443,13.524,13.249,13.327,24620,0
2013-05-14,13.376,13.491,12.929,13.143,36978,0
2013-05-15,13.064,13.124,12.164,12.219,81845,0
2013-05-16,12.229,12.87,11.773,12.268,58277,0
2013-05-17,12.297,12.667,12.271,12.591,75121,0
2013-05-20,12.502,12.502,12.144,12.229,86941,0
2013-05-21,12.268,12.547,11.648,11.754,80755,0
2013-05-22,11.754,12.841,11.744,11.899,69243,0
2013-05-23,11.792,12.443,11.744,12.154,27629,0
2013-05-24,12.124,12.552,11.899,12.482,20161,0
2013-05-28,12.542,13.23,12.542,13.054,57774,0
2013-05-29,13.007,13.268,12.763,13.064,45501,0
2013-05-30,13.084,13.094,12.792,12.889,23469,0
2013-05-31,12.831,13.035,12.344,12.393,42264,0
2013-06-03,12.403,13.387,12.153,13.308,95964,0
2013-06-04,13.318,13.453,13.308,13.377,94144,0
2013-06-05,13.406,13.57,13.328,13.367,74575,0
2013-06-06,13.367,13.61,13.367,13.56,32993,0
2013-06-07,13.726,13.959,13.56,13.57,54656,0
2013-06-10,13.57,13.784,13.492,13.61,32511,0
2013-06-11,13.56,13.638,13.555,13.56,62800,0
2013-06-12,13.638,13.726,13.56,13.59,66343,0
2013-06-13,13.56,13.978,13.138,13.813,25454,0
2013-06-14,13.873,14.096,13.318,13.396,42485,0
2013-06-17,13.522,13.726,13.443,13.57,50971,0
2013-06-18,13.656,13.939,13.62,13.929,32353,0
2013-06-19,13.959,13.988,13.736,13.853,14869,0
2013-06-20,13.746,13.803,13.61,13.716,40684,0
2013-06-21,13.774,13.949,13.677,13.823,75024,0
2013-06-24,13.765,13.823,13.425,13.473,87488,0
2013-06-25,13.833,13.883,13.507,13.736,80253,0
2013-06-26,13.853,13.978,13.853,13.853,83274,0
2013-06-27,14.017,14.416,14.017,14.172,40973,0
2013-06-28,14.202,14.552,14.096,14.367,161191,0
2013-07-01,14.473,15.542,14.473,15.076,60867,0
2013-07-02,15.076,15.32,14.931,15.115,27293,0
2013-07-03,14.978,15.281,14.853,15.165,20600,0
2013-07-05,15.437,15.465,15.11,15.185,22116,0
2013-07-08,15.018,15.371,15.018,15.244,35405,0
2013-07-09,15.301,15.427,15.076,15.281,29724,0
2013-07-10,15.291,15.418,15.076,15.115,24384,0
2013-07-11,15.445,15.504,15.214,15.495,31913,0
2013-07-12,15.465,15.504,15.165,15.389,36887,0
2013-07-15,15.445,15.837,15.321,15.837,73319,0
2013-07-16,15.895,16.41,15.817,16.135,70270,0
2013-07-17,16.282,16.302,15.855,16.011,86863,0
2013-07-18,16.096,16.233,15.992,16.086,123807,0
2013-07-19,16.038,16.096,15.504,16.096,40998,0
2013-07-22,15.962,16.086,15.895,16.076,46429,0
2013-07-23,16.076,16.086,15.918,16.066,84554,0
2013-07-24,16.076,16.184,15.875,16.038,44059,0
2013-07-25,15.933,16.126,15.696,16.028,49623,0
2013-07-26,15.952,16.086,15.601,15.952,30786,0
2013-07-29,15.885,15.885,14.697,14.941,79572,0
2013-07-30,15.028,15.057,14.669,14.921,25793,0
2013-07-31,14.96,15.514,14.669,15.379,42634,0
2013-08-01,15.551,16.011,15.551,15.591,47395,0
2013-08-02,15.552,15.827,15.465,15.552,31355,0
2013-08-05,15.571,15.748,15.552,15.66,18292,0
2013-08-06,15.65,15.846,15.514,15.797,23926,0
2013-08-07,15.689,15.778,15.552,15.67,16766,0
2013-08-08,15.748,15.748,14.825,15.048,59136,0
2013-08-09,14.96,15.165,14.096,14.61,68369,0
2013-08-12,14.426,15.153,14.426,15.145,38838,0
2013-08-13,15.204,15.533,15.195,15.504,26301,0
2013-08-14,15.523,15.552,15.33,15.389,30592,0
2013-08-15,15.204,15.204,14.143,14.396,27104,0
2013-08-16,14.338,14.901,14.31,14.513,40180,0
2013-08-19,14.532,14.552,14.406,14.426,19879,0
2013-08-20,14.464,14.621,14.328,14.483,29558,0
2013-08-21,14.426,15.533,14.338,14.367,10281,0
2013-08-22,14.386,14.835,14.241,14.62,12535,0
2013-08-23,14.63,14.882,14.3,14.386,14011,0
2013-08-26,14.406,14.747,14.406,14.522,14633,0
2013-08-27,14.454,14.572,13.61,13.726,30799,0
2013-08-28,13.726,13.726,13.531,13.627,17036,0
2013-08-29,13.57,14.484,13.267,14.436,48296,0
2013-08-30,14.465,14.465,13.627,14.105,65151,0
2013-09-03,14.514,14.514,13.941,14.154,26238,0
2013-09-04,14.114,14.504,13.443,14.262,35329,0
2013-09-05,14.242,14.427,13.94,14.124,19346,0
2013-09-06,14.203,14.484,14.114,14.173,21410,0
2013-09-09,14.262,14.321,14.114,14.242,16353,0
2013-09-10,14.358,14.474,14.144,14.311,29738,0
2013-09-11,14.262,14.407,14.232,14.291,21762,0
2013-09-12,14.397,14.494,14.213,14.282,32001,0
2013-09-13,14.358,14.387,14.134,14.272,17687,0
2013-09-16,14.494,14.602,14.213,14.282,37474,0
2013-09-17,14.291,14.99,14.282,14.845,50525,0
2013-09-18,14.855,15.264,14.407,14.671,62054,0
2013-09-19,14.99,15.226,14.642,15.127,25653,0
2013-09-20,15.157,15.574,15.068,15.506,60975,0
2013-09-23,15.487,15.574,15.446,15.516,15488,0
2013-09-24,15.564,15.604,15.362,15.402,20341,0
2013-09-25,15.392,15.447,15.197,15.303,10170,0
2013-09-26,15.293,15.43,15.067,15.293,7605,0
2013-09-27,15.157,15.372,15.087,15.216,9657,0
2013-09-30,15.087,15.187,14.855,15.04,30355,0
2013-10-01,15.077,15.129,15.04,15.117,34729,0
2013-10-02,15.04,15.087,14.903,14.952,17782,0
2013-10-03,14.845,14.845,14.223,14.367,14762,0
2013-10-04,14.348,14.758,14.252,14.514,28662,0
2013-10-07,14.339,14.387,14.105,14.105,16797,0
2013-10-08,14.017,14.213,13.873,14.114,33283,0
2013-10-09,14.124,14.321,13.93,14.114,30819,0
2013-10-10,14.358,14.681,14.358,14.612,25991,0
2013-10-11,14.602,14.874,14.553,14.661,24347,0
2013-10-14,14.563,14.962,14.563,14.807,24758,0
2013-10-15,14.807,15,14.358,14.387,22189,0
2013-10-16,14.213,14.523,14.114,14.348,47023,0
2013-10-17,14.329,14.845,14.329,14.622,36160,0
2013-10-18,14.748,15.04,14.602,14.883,38937,0
2013-10-21,14.893,15.177,14.798,14.855,48283,0
2013-10-22,14.971,15.197,14.971,15.117,135408,0
2013-10-23,15.117,15.226,15.05,15.059,51981,0
2013-10-24,15.177,15.226,15.05,15.157,19416,0
2013-10-25,15.197,15.264,15.05,15.097,14074,0
2013-10-28,15.147,15.167,14.738,14.883,19518,0
2013-10-29,14.893,14.99,14.758,14.923,23217,0
2013-10-30,14.99,15.02,14.748,14.798,39754,0
2013-10-31,14.903,14.903,14.311,14.397,22867,0
2013-11-01,14.358,14.718,14.358,14.407,49618,0
2013-11-04,14.407,14.681,14.339,14.474,47152,0
2013-11-05,14.387,14.65,14.358,14.573,15724,0
2013-11-06,14.632,15.02,14.407,14.533,16009,0
2013-11-07,14.311,14.311,13.627,13.823,18736,0
2013-11-08,13.774,14.301,13.656,13.803,24243,0
2013-11-11,13.803,14.563,13.803,14.553,15305,0
2013-11-12,14.494,14.523,13.784,14.183,25607,0
2013-11-13,14.046,14.282,14.037,14.282,38176,0
2013-11-14,14.242,14.297,13.95,14.027,9885,0
2013-11-15,13.94,13.94,13.823,13.902,31948,0
2013-11-18,13.92,13.97,13.726,13.784,26195,0
2013-11-19,13.863,13.92,13.627,13.813,28865,0
2013-11-20,13.92,14.183,13.726,13.902,44620,0
2013-11-21,14.027,14.311,13.93,14.223,19315,0
2013-11-22,14.252,14.417,14.232,14.377,19107,0
2013-11-25,14.455,14.798,14.455,14.681,19210,0
2013-11-26,14.652,14.758,14.652,14.709,27083,0
2013-11-27,14.699,15.01,14.699,14.883,23803,0
2013-11-29,15,15.098,14.943,15.098,9429,0
2013-12-02,15.098,15.178,14.602,14.622,27494,0
2013-12-03,14.719,14.865,14.3,14.387,17134,0
2013-12-04,14.281,14.582,13.901,13.949,21482,0
2013-12-05,13.939,14.192,13.705,13.852,42996,0
2013-12-06,14.045,14.652,13.755,14.543,57040,0
2013-12-09,14.602,14.689,14.192,14.523,53961,0
2013-12-10,14.504,14.632,14.281,14.407,85971,0
2013-12-11,14.387,14.387,13.783,14.085,56938,0
2013-12-12,14.133,14.514,14.113,14.427,66172,0
2013-12-13,14.427,14.612,14.407,14.455,53347,0
2013-12-16,14.719,14.748,14.153,14.212,56013,0
2013-12-17,14.163,14.32,13.988,14.212,41346,0
2013-12-18,14.192,14.417,13.901,14.358,26981,0
2013-12-19,14.377,14.494,14.222,14.251,16003,0
2013-12-20,14.3,14.338,13.441,14.271,98227,0
2013-12-23,14.281,14.592,14.222,14.348,52320,0
2013-12-24,14.397,14.63,14.397,14.514,7106,0
2013-12-26,14.661,14.681,14.348,14.427,30880,0
2013-12-27,14.494,14.573,14.32,14.377,35804,0
2013-12-30,14.348,14.377,14.055,14.104,49298,0
2013-12-31,14.096,14.261,13.968,14.105,35376,0
2014-01-02,14.026,14.23,14.016,14.104,33049,0
2014-01-03,14.123,14.251,13.929,14.016,17332,0
2014-01-06,14.123,14.133,13.891,13.901,24417,0
2014-01-07,13.92,14.065,13.792,13.862,22878,0
2014-01-08,13.92,13.959,13.802,13.92,58886,0
2014-01-09,14.016,14.026,13.812,13.929,25341,0
2014-01-10,13.969,13.969,13.665,13.832,31292,0
2014-01-13,13.655,13.92,13.548,13.755,38778,0
2014-01-14,13.755,14.055,13.755,13.998,20826,0
2014-01-15,14.035,14.123,13.783,13.812,30008,0
2014-01-16,13.832,14.133,13.745,13.929,68837,0
2014-01-17,13.929,14.055,13.773,13.862,29340,0
2014-01-21,13.939,13.998,13.755,13.842,23699,0
2014-01-22,13.882,13.92,13.745,13.822,20004,0
2014-01-23,13.812,13.939,13.745,13.852,27777,0
2014-01-24,13.852,13.852,13.52,13.655,54625,0
2014-01-27,13.626,13.755,13.598,13.675,59794,0
2014-01-28,13.598,13.685,13.48,13.608,24820,0
2014-01-29,13.52,13.608,13.111,13.198,27289,0
2014-01-30,13.384,13.901,13.004,13.725,49141,0
2014-01-31,13.481,13.568,13.179,13.423,37240,0
2014-02-03,13.461,13.461,12.232,12.652,68692,0
2014-02-04,12.671,12.867,12.604,12.701,28489,0
2014-02-05,12.827,12.827,12.408,12.614,34389,0
2014-02-06,12.691,12.807,12.595,12.681,23558,0
2014-02-07,12.867,12.984,12.623,12.945,34323,0
2014-02-10,12.994,13.335,12.78,13.286,28402,0
2014-02-11,13.364,13.715,12.964,13.568,49864,0
2014-02-12,13.52,13.862,13.52,13.685,33407,0
2014-02-13,13.735,14.113,13.735,14.104,34358,0
2014-02-14,14.133,14.202,13.715,13.882,35433,0
2014-02-18,14.035,14.212,14.007,14.163,61404,0
2014-02-19,14.172,14.212,13.988,14.026,43165,0
2014-02-20,13.998,14.523,13.988,14.465,24796,0
2014-02-21,14.523,14.523,14.143,14.153,29651,0
2014-02-24,14.222,14.436,14.21,14.261,26223,0
2014-02-25,14.31,14.543,14.222,14.367,53024,0
2014-02-26,14.296,14.522,14.296,14.407,27049,0
2014-02-27,14.338,14.563,14.291,14.553,49635,0
2014-02-28,14.484,14.612,14.397,14.397,26931,0
2014-03-03,14.31,14.407,13.997,14.075,51148,0
2014-03-04,14.32,14.622,14.055,14.358,56808,0
2014-03-05,14.348,14.407,14.251,14.358,14221,0
2014-03-06,14.367,14.592,14.281,14.445,15226,0
2014-03-07,14.455,14.642,14.428,14.582,16286,0
2014-03-10,14.612,14.661,14.455,14.582,47871,0
2014-03-11,14.642,14.642,14.251,14.281,22549,0
2014-03-12,14.251,14.367,14.251,14.328,29478,0
2014-03-13,14.328,14.397,13.997,14.016,27687,0
2014-03-14,14.016,14.163,13.724,13.831,191142,0
2014-03-17,13.968,14.016,13.811,13.851,30614,0
2014-03-18,13.861,14.202,13.861,14.055,13712,0
2014-03-19,13.987,14.24,13.962,14.133,33831,0
2014-03-20,14.006,14.182,13.763,14.055,22949,0
2014-03-21,14.065,14.291,13.968,14.192,93663,0
2014-03-24,14.192,14.3,13.772,14.143,32264,0
2014-03-25,14.202,14.266,14.096,14.241,29541,0
2014-03-26,14.348,14.367,13.821,13.881,49894,0
2014-03-27,13.841,13.841,13.383,13.645,20538,0
2014-03-28,13.607,14.251,13.607,13.958,38483,0
2014-03-31,14.143,14.431,14.035,14.055,77985,0
2014-04-01,14.065,14.338,14.055,14.182,32060,0
2014-04-02,14.251,14.431,14.251,14.377,26860,0
2014-04-03,14.427,14.445,14.164,14.261,19197,0
2014-04-04,14.407,14.493,13.44,13.597,39499,0
2014-04-07,13.46,13.938,13.216,13.684,64076,0
2014-04-08,13.754,14.035,13.464,13.92,33792,0
2014-04-09,13.92,14.281,13.92,14.202,22752,0
2014-04-10,14.113,14.202,13.617,13.684,23785,0
2014-04-11,13.519,13.791,13.489,13.714,31460,0
2014-04-14,13.89,14.153,13.664,13.851,27343,0
2014-04-15,13.801,13.801,13.177,13.499,31348,0
2014-04-16,13.537,13.928,13.236,13.597,49902,0
2014-04-17,13.557,13.714,13.059,13.47,51371,0
2014-04-21,13.537,13.557,13.167,13.537,36769,0
2014-04-22,13.547,13.829,13.499,13.801,22957,0
2014-04-23,13.801,13.968,13.635,13.704,25220,0
2014-04-24,13.851,13.851,13.479,13.557,17268,0
2014-04-25,13.46,13.489,13.079,13.138,23486,0
2014-04-28,13.264,13.421,12.874,13.216,36153,0
2014-04-29,13.343,13.343,12.757,12.757,33754,0
2014-04-30,12.757,13.216,12.376,13.04,40956,0
2014-05-01,12.972,13.197,12.578,12.805,59692,0
2014-05-02,12.805,12.933,12.631,12.737,28741,0
2014-05-05,12.583,12.943,12.574,12.874,62015,0
2014-05-06,12.835,12.933,12.64,12.679,44793,0
2014-05-07,12.65,12.737,12.414,12.689,23184,0
2014-05-08,12.602,12.631,12.057,12.067,20656,0
2014-05-09,11.907,12.249,11.907,12.239,35100,0
2014-05-12,12.298,12.777,12.298,12.689,20294,0
2014-05-13,12.689,13.138,12.434,12.564,46462,0
2014-05-14,12.544,12.564,11.857,11.867,37327,0
2014-05-15,11.857,11.867,11.51,11.711,46694,0
2014-05-16,11.8,11.927,11.711,11.887,57141,0
2014-05-19,11.927,12.318,11.867,11.997,52303,0
2014-05-20,12.057,12.057,11.711,11.79,59451,0
2014-05-21,11.78,12.047,11.704,11.817,40435,0
2014-05-22,11.817,12.037,11.79,11.808,21946,0
2014-05-23,11.857,12.181,11.808,11.997,27428,0
2014-05-27,12.144,12.514,12.037,12.484,44713,0
2014-05-28,12.434,12.612,12.405,12.494,27387,0
2014-05-29,12.464,12.564,12.414,12.494,63274,0
2014-05-30,12.554,12.669,12.424,12.484,35153,0
2014-06-02,12.504,12.622,12.171,12.171,36289,0
2014-06-03,12.171,12.288,11.826,11.826,41396,0
2014-06-04,11.807,11.866,11.76,11.77,45994,0
2014-06-05,11.826,12.076,11.71,11.986,47663,0
2014-06-06,12.085,12.181,11.753,12.123,41178,0
2014-06-09,12.085,12.376,12.085,12.328,26710,0
2014-06-10,12.249,12.298,11.976,12.006,38973,0
2014-06-11,11.966,12.006,11.664,11.76,47088,0
2014-06-12,11.73,11.74,11.557,11.644,50049,0
2014-06-13,11.547,11.674,11.508,11.527,44197,0
2014-06-16,11.488,11.517,11.378,11.448,81556,0
2014-06-17,11.458,11.78,11.408,11.664,119722,0
2014-06-18,11.596,11.732,11.488,11.537,50824,0
2014-06-19,11.537,11.596,11.438,11.567,56850,0
2014-06-20,11.634,11.817,11.488,11.644,114956,0
2014-06-23,11.625,11.75,11.378,11.408,105539,0
2014-06-24,11.428,11.74,11.189,11.203,110238,0
2014-06-25,11.147,11.338,11.147,11.184,117801,0
2014-06-26,11.213,11.378,11.078,11.232,71739,0
2014-06-27,11.137,11.75,11.117,11.408,1723860,0
2014-06-30,11.408,12.574,11.388,12.366,182812,0
2014-07-01,12.366,12.993,12.337,12.757,121141,0
2014-07-02,12.65,12.806,12.504,12.524,57897,0
2014-07-03,12.679,12.679,12.153,12.434,19004,0
2014-07-07,12.474,12.474,12.162,12.219,38879,0
2014-07-08,12.219,12.249,11.886,12.104,48730,0
2014-07-09,12.076,12.288,12.046,12.046,14389,0
2014-07-10,11.74,12.143,11.74,12.095,28355,0
2014-07-11,12.066,12.123,11.986,12.046,19825,0
2014-07-14,12.104,12.113,11.896,11.976,38906,0
2014-07-15,11.966,12.026,11.876,11.936,25569,0
2014-07-16,12.016,12.016,11.846,11.846,22360,0
2014-07-17,11.826,12.026,11.826,11.836,25116,0
2014-07-18,11.916,12.006,11.916,11.996,19619,0
2014-07-21,11.946,12.095,11.946,12.056,29177,0
2014-07-22,12.066,12.258,12.036,12.162,32271,0
2014-07-23,12.143,12.219,12.085,12.219,47571,0
2014-07-24,12.171,12.2,12.076,12.153,21768,0
2014-07-25,12.095,12.162,12.085,12.162,16460,0
2014-07-28,12.046,12.104,11.826,11.986,48825,0
2014-07-29,11.986,12.056,11.836,11.886,13593,0
2014-07-30,11.916,11.926,11.826,11.846,26416,0
2014-07-31,11.826,11.836,11.498,11.664,50819,0
2014-08-01,11.468,11.616,11.194,11.26,75539,0
2014-08-04,11.408,11.664,11.194,11.547,38844,0
2014-08-05,11.448,11.909,11.358,11.438,14661,0
2014-08-06,11.289,11.527,11.279,11.328,32552,0
2014-08-07,11.009,11.318,10.93,11.194,15019,0
2014-08-08,11.203,11.25,11.019,11.117,19477,0
2014-08-11,11.097,11.203,10.86,11.029,36229,0
2014-08-12,10.93,11.107,10.93,11.019,15013,0
2014-08-13,11.009,11.117,10.9,11.107,22695,0
2014-08-14,11.147,11.147,10.92,11.127,11429,0
2014-08-15,11.069,11.165,10.999,11.165,24788,0
2014-08-18,11.203,11.203,11.117,11.137,17423,0
2014-08-19,11.156,11.174,11.078,11.107,30141,0
2014-08-20,11.009,11.107,10.969,11.107,16138,0
2014-08-21,11.078,11.26,11.009,11.223,39311,0
2014-08-22,11.127,11.188,10.93,11.069,18447,0
2014-08-25,11.625,11.625,10.93,11.097,24530,0
2014-08-26,11.078,11.097,11.009,11.009,8293,0
2014-08-27,11.009,11.078,10.95,10.959,17808,0
2014-08-28,11.049,11.097,10.959,11.059,15577,0
2014-08-29,11.069,11.203,11.029,11.069,19469,0
2014-09-02,11.349,11.349,11.127,11.27,22891,0
2014-09-03,11.28,11.359,11.137,11.137,26475,0
2014-09-04,11.137,11.194,11.029,11.049,15880,0
2014-09-05,11.049,11.251,10.969,11.078,31401,0
2014-09-08,11.019,11.212,11.019,11.039,23226,0
2014-09-09,11.019,11.223,10.95,10.979,26614,0
2014-09-10,11.059,11.127,10.93,10.979,46581,0
2014-09-11,11.626,11.626,10.9,10.9,14490,0
2014-09-12,10.969,11.049,10.9,10.91,20261,0
2014-09-15,10.87,10.959,10.811,10.811,20218,0
2014-09-16,10.811,10.869,10.693,10.693,41291,0
2014-09-17,10.771,10.88,10.669,10.781,40945,0
2014-09-18,10.88,10.913,10.771,10.771,17438,0
2014-09-19,10.88,10.92,10.674,10.92,48307,0
2014-09-22,10.811,10.821,10.723,10.781,49660,0
2014-09-23,10.801,10.88,10.664,10.88,60432,0
2014-09-24,10.821,10.821,10.607,10.636,37635,0
2014-09-25,10.559,10.693,10.549,10.664,35538,0
2014-09-26,10.723,10.774,10.549,10.549,19460,0
2014-09-29,10.549,10.801,10.549,10.753,41898,0
2014-09-30,10.693,10.771,10.674,10.713,26066,0
2014-10-01,10.646,10.654,10.282,10.362,49717,0
2014-10-02,10.382,10.43,10.234,10.234,40100,0
2014-10-03,10.282,10.54,10.253,10.53,19406,0
2014-10-06,10.578,10.617,10.43,10.45,32070,0
2014-10-07,10.47,10.5,10.292,10.292,23610,0
2014-10-08,10.243,10.405,10.058,10.185,45076,0
2014-10-09,10.116,10.214,10.077,10.135,22000,0
2014-10-10,10.086,10.086,9.862,9.912,23461,0
2014-10-13,9.902,9.902,9.501,9.587,49165,0
2014-10-14,9.509,9.774,9.509,9.686,41815,0
2014-10-15,9.529,10.135,9.501,9.991,64469,0
2014-10-16,9.862,10.096,9.59,10.096,58488,0
2014-10-17,10.315,10.43,10.14,10.195,42827,0
2014-10-20,10.096,10.342,10.096,10.342,50568,0
2014-10-21,10.382,10.654,10.342,10.646,50739,0
2014-10-22,10.683,10.811,10.655,10.781,28719,0
2014-10-23,10.821,10.821,10.559,10.578,41999,0
2014-10-24,10.674,10.811,10.646,10.811,17043,0
2014-10-27,10.791,10.84,10.703,10.781,10062,0
2014-10-28,10.88,11.095,10.88,10.999,9272,0
2014-10-29,11.049,11.213,10.88,11.147,22411,0
2014-10-30,11.117,11.194,11.078,11.107,9942,0
2014-10-31,11.223,11.223,10.989,10.989,15306,0
2014-11-03,10.999,11.213,10.999,11.069,13401,0
2014-11-04,11.078,11.097,10.713,10.753,27427,0
2014-11-05,10.703,11.009,10.683,11.009,31642,0
2014-11-06,10.43,10.91,10.39,10.91,98973,0
2014-11-07,10.87,11.261,10.753,11.194,25715,0
2014-11-10,11.232,11.357,10.9,11.261,35421,0
2014-11-11,11.309,11.319,11.107,11.203,29891,0
2014-11-12,11.087,11.241,11.069,11.117,19092,0
2014-11-13,11.156,11.213,11.069,11.147,42755,0
2014-11-14,11.127,11.213,10.85,10.87,28807,0
2014-11-17,10.86,11.184,10.791,11.127,44538,0
2014-11-18,11.117,11.369,10.92,11.049,49434,0
2014-11-19,11.107,11.174,10.92,11.029,25010,0
2014-11-20,10.999,11.117,10.94,11.019,34483,0
2014-11-21,11.097,11.107,10.989,11.019,24198,0
2014-11-24,10.969,11.165,10.969,11.019,171525,0
2014-11-25,11.087,11.731,11.087,11.518,28248,0
2014-11-26,11.578,11.845,11.578,11.791,22488,0
2014-11-28,11.819,12.146,11.731,12.019,57420,0
2014-12-01,11.879,12.155,11.771,12.029,34927,0
2014-12-02,12.009,12.419,11.853,12.35,46226,0
2014-12-03,12.35,12.841,12.078,12.203,41268,0
2014-12-04,12.341,12.36,12.019,12.088,40679,0
2014-12-05,12.029,12.251,11.969,12.078,28088,0
2014-12-08,12.019,12.059,11.558,11.675,16027,0
2014-12-09,11.499,11.761,11.319,11.617,15866,0
2014-12-10,11.655,11.731,11.319,11.319,20340,0
2014-12-11,11.409,11.528,11.202,11.232,38996,0
2014-12-12,11.251,11.329,11.086,11.27,32496,0
2014-12-15,11.27,11.359,11.116,11.329,13220,0
2014-12-16,11.241,11.309,11.183,11.241,26735,0
2014-12-17,11.222,11.222,10.998,11.068,39793,0
2014-12-18,11.222,11.409,11.202,11.339,23437,0
2014-12-19,11.329,11.626,11.241,11.429,62264,0
2014-12-22,11.449,11.849,11.449,11.839,40639,0
2014-12-23,11.869,11.959,11.409,11.761,32148,0
2014-12-24,11.829,11.829,11.655,11.771,6321,0
2014-12-26,11.617,12.029,11.597,11.751,16588,0
2014-12-29,11.721,11.781,11.708,11.781,11734,0
2014-12-30,11.597,11.771,11.499,11.771,21447,0
2014-12-31,11.704,11.899,11.626,11.694,52129,0
2015-01-02,11.711,11.819,11.29,11.339,21340,0
2015-01-05,11.409,11.711,11.155,11.232,46547,0
2015-01-06,11.193,11.28,10.919,11.028,28330,0
2015-01-07,11.106,11.232,10.909,11.038,40659,0
2015-01-08,11.146,11.222,11.038,11.086,17494,0
2015-01-09,10.968,11.202,10.968,11.146,53594,0
2015-01-12,11.146,11.222,11.116,11.164,117725,0
2015-01-13,11.164,11.222,11.086,11.126,20921,0
2015-01-14,11.086,11.136,11.018,11.048,13220,0
2015-01-15,10.988,11.086,10.988,11.028,25645,0
2015-01-16,10.988,11.068,10.978,10.998,18368,0
2015-01-20,10.988,10.988,10.673,10.839,187913,0
2015-01-21,10.686,10.849,10.673,10.752,21102,0
2015-01-22,10.849,10.958,10.576,10.929,28038,0
2015-01-23,10.8,11.106,10.682,11.086,14121,0
2015-01-26,10.998,11.164,10.951,11.106,17462,0
2015-01-27,11.038,11.164,10.702,11.106,7363,0
2015-01-28,10.8,11.146,10.8,11.126,23562,0
2015-01-29,10.82,11.429,10.82,11.429,22578,0
2015-01-30,11.241,11.389,11.136,11.193,27030,0
2015-02-02,11.339,11.469,11.086,11.389,19981,0
2015-02-03,11.379,11.578,11.212,11.429,14570,0
2015-02-04,11.379,11.379,10.937,11.212,22433,0
2015-02-05,11.183,11.379,11.126,11.329,6462,0
2015-02-06,11.379,11.409,11.28,11.299,5603,0
2015-02-09,11.329,11.379,11.232,11.27,17030,0
2015-02-10,11.329,11.339,11.096,11.28,8960,0
2015-02-11,11.193,11.202,10.978,11.116,12954,0
2015-02-12,11.183,11.731,11.183,11.607,21916,0
2015-02-13,11.578,11.617,11.222,11.469,120597,0
2015-02-17,11.309,11.528,11.29,11.489,19449,0
2015-02-18,11.548,11.588,11.409,11.439,14199,0
2015-02-19,11.379,11.578,11.379,11.399,8744,0
2015-02-20,11.379,11.494,11.222,11.222,16844,0
2015-02-23,11.222,11.354,11.222,11.222,37412,0
2015-02-24,11.241,11.419,11.232,11.232,6843,0
2015-02-25,11.319,11.399,11.3,11.349,7960,0
2015-02-26,11.309,11.439,11.261,11.319,16299,0
2015-02-27,11.359,11.399,11.222,11.222,16790,0
2015-03-02,11.27,11.399,11.241,11.299,36328,0
2015-03-03,11.389,11.686,11.29,11.549,22997,0
2015-03-04,11.598,11.646,11.399,11.519,22488,0
2015-03-05,11.509,11.519,11.349,11.369,30224,0
2015-03-06,11.299,11.309,11.202,11.299,28085,0
2015-03-09,11.339,11.439,11.27,11.439,22387,0
2015-03-10,11.319,11.329,11.164,11.193,15263,0
2015-03-11,11.164,11.299,11.155,11.251,27678,0
2015-03-12,11.309,11.339,11.212,11.212,2848,0
2015-03-13,11.202,11.299,11.164,11.299,32562,0
2015-03-16,11.261,11.28,11.173,11.222,19945,0
2015-03-17,11.193,11.251,11.173,11.251,12109,0
2015-03-18,11.212,11.251,11.193,11.202,39992,0
2015-03-19,11.202,11.409,11.164,11.299,41720,0
2015-03-20,11.29,11.589,11.106,11.106,74587,0
2015-03-23,11.173,11.232,11.106,11.136,22081,0
2015-03-24,11.048,11.241,11.028,11.202,7634,0
2015-03-25,11.183,11.202,11.164,11.164,8038,0
2015-03-26,11.106,11.202,11.068,11.202,18418,0
2015-03-27,11.155,11.222,11.155,11.155,3562,0
2015-03-30,11.183,11.251,11.155,11.251,11296,0
2015-03-31,11.222,11.449,11.222,11.399,16642,0
2015-04-01,11.193,11.489,11.193,11.429,8243,0
2015-04-02,11.339,11.489,11.339,11.399,14854,0
2015-04-06,11.309,11.479,11.173,11.349,10787,0
2015-04-07,11.339,11.489,11.31,11.429,9577,0
2015-04-08,11.349,11.399,11.299,11.309,6615,0
2015-04-09,11.349,11.349,11.222,11.309,3755,0
2015-04-10,11.212,11.319,11.202,11.202,7937,0
2015-04-13,11.28,11.299,11.164,11.28,21776,0
2015-04-14,11.136,11.329,11.136,11.28,7325,0
2015-04-15,11.29,11.29,11.217,11.261,3854,0
2015-04-16,11.29,11.309,11.202,11.251,10670,0
2015-04-17,11.183,11.309,11.164,11.241,7225,0
2015-04-20,11.232,11.286,11.173,11.212,9616,0
2015-04-21,11.202,11.251,11.164,11.232,10058,0
2015-04-22,11.136,11.28,10.898,11.018,45856,0
2015-04-23,11.008,11.116,10.888,10.968,38973,0
2015-04-24,10.908,11.018,10.701,10.828,29560,0
2015-04-27,10.908,10.978,10.537,10.614,18215,0
2015-04-28,10.437,10.918,10.427,10.799,21890,0
2015-04-29,10.789,10.789,10.487,10.741,14451,0
2015-04-30,10.701,10.701,10.487,10.575,14854,0
2015-05-01,10.614,10.691,10.467,10.604,5698,0
2015-05-04,10.556,10.565,10.132,10.151,28490,0
2015-05-05,10.22,10.259,10.072,10.092,7021,0
2015-05-06,10.161,10.288,10.122,10.288,29073,0
2015-05-07,10.308,10.968,10.24,10.741,15153,0
2015-05-08,10.868,11.008,10.789,10.838,7021,0
2015-05-11,10.868,11.018,10.575,10.938,22997,0
2015-05-12,10.779,10.918,10.769,10.809,15342,0
2015-05-13,10.809,10.828,10.721,10.769,6207,0
2015-05-14,10.779,10.918,10.779,10.779,4274,0
2015-05-15,10.691,10.799,10.633,10.779,4524,0
2015-05-18,10.681,10.809,10.672,10.779,18633,0
2015-05-19,10.633,10.741,10.546,10.546,10990,0
2015-05-20,10.565,10.643,10.507,10.614,10685,0
2015-05-21,10.614,10.888,10.556,10.76,6615,0
2015-05-22,10.701,10.731,10.653,10.711,14043,0
2015-05-26,10.575,10.672,10.565,10.585,15469,0
2015-05-27,10.575,10.662,10.477,10.507,11804,0
2015-05-28,10.585,10.633,10.487,10.623,9613,0
2015-05-29,10.477,10.604,10.417,10.537,6704,0
2015-06-01,10.643,10.643,10.459,10.556,15500,0
2015-06-02,10.575,10.623,10.497,10.623,8274,0
2015-06-03,10.537,10.672,10.477,10.527,8328,0
2015-06-04,10.556,10.556,10.209,10.209,4976,0
2015-06-05,10.19,10.298,9.955,9.994,15235,0
2015-06-08,10.043,10.043,9.569,9.668,36564,0
2015-06-09,9.599,9.668,9.2649,9.3241,41006,0
2015-06-10,9.4121,9.4527,9.3041,9.3923,15537,0
2015-06-11,9.4223,9.539,9.2352,9.502,41130,0
2015-06-12,9.599,9.728,9.559,9.678,43877,0
2015-06-15,9.638,9.806,9.511,9.718,14727,0
2015-06-16,9.718,9.856,9.698,9.856,4266,0
2015-06-17,9.836,9.836,9.698,9.747,9952,0
2015-06-18,9.718,9.816,9.688,9.688,7720,0
2015-06-19,9.708,9.797,9.618,9.628,23362,0
2015-06-22,9.648,9.965,9.648,9.826,14118,0
2015-06-23,9.846,9.975,9.787,9.826,15635,0
2015-06-24,9.876,9.926,9.797,9.816,10968,0
2015-06-25,9.806,10.033,9.806,9.926,14930,0
2015-06-26,9.985,10.091,9.985,10.091,13103,0
2015-06-29,10.081,10.081,9.698,9.737,22243,0
2015-06-30,9.747,9.787,9.648,9.698,20704,0
2015-07-01,9.757,9.856,9.757,9.757,3758,0
2015-07-02,9.668,9.747,9.539,9.569,25798,0
2015-07-06,9.559,9.589,9.373,9.502,15642,0
2015-07-07,9.4923,9.579,9.2157,9.4627,35549,0
2015-07-08,9.4121,9.502,9.3633,9.4022,14827,0
2015-07-09,9.4627,9.599,9.3534,9.3828,11476,0
2015-07-10,9.4223,9.589,9.373,9.3923,11781,0
2015-07-13,9.502,9.539,9.3534,9.4627,10562,0
2015-07-14,9.4022,9.4923,9.4022,9.4022,3176,0
2015-07-15,9.3534,9.4022,9.196,9.255,14366,0
2015-07-16,9.3338,9.3338,9.2058,9.2845,18484,0
2015-07-17,9.3041,9.3437,9.196,9.3141,10868,0
2015-07-20,9.4627,9.4627,9.1665,9.1665,8328,0
2015-07-21,9.1566,9.1665,8.999,9.0975,11883,0
2015-07-22,9.0286,9.0286,8.8908,8.9596,18180,0
2015-07-23,8.9694,8.999,8.8709,8.9104,10360,0
2015-07-24,8.9694,8.9694,8.7627,8.7627,15541,0
2015-07-27,8.7135,8.7725,8.5362,8.5362,20516,0
2015-07-28,8.556,8.5854,8.4182,8.4771,18587,0
2015-07-29,8.4576,8.5757,8.3984,8.4673,16657,0
2015-07-30,8.4576,8.556,8.3886,8.3886,10460,0
2015-07-31,8.4673,8.4673,8.369,8.369,24783,0
2015-08-03,8.4279,8.4279,8.1228,8.172,34649,0
2015-08-04,8.1522,8.3198,8.1328,8.172,13203,0
2015-08-05,8.2999,8.487,8.0047,8.103,26203,0
2015-08-06,8.2312,8.4969,8.2312,8.369,35066,0
2015-08-07,8.2704,8.3394,8.1424,8.3098,55048,0
2015-08-10,8.2901,8.5954,8.2901,8.4476,6297,0
2015-08-11,8.4279,8.7825,8.4279,8.6544,14407,0
2015-08-12,8.6544,8.8119,8.625,8.7725,10968,0
2015-08-13,8.7331,8.8119,8.7331,8.743,5790,0
2015-08-14,8.7627,9.0581,8.7627,9.0186,24783,0
2015-08-17,9.0186,10.091,9.0186,10.043,27728,0
2015-08-18,10.15,10.662,10.091,10.604,59519,0
2015-08-19,10.614,10.623,10.387,10.487,14219,0
2015-08-20,10.467,10.467,9.916,10.023,9344,0
2015-08-21,9.916,9.936,9.777,9.826,15843,0
2015-08-24,9.4729,9.787,9.2535,9.638,46316,0
2015-08-25,9.698,9.846,9.4223,9.4729,15033,0
2015-08-26,9.4729,9.502,9.3534,9.4527,26610,0
2015-08-27,9.549,9.599,9.4424,9.4923,15335,0
2015-08-28,9.589,10.014,9.549,9.907,19360,0
2015-08-31,9.976,10.241,9.877,10.132,23920,0
2015-09-01,10.122,10.122,9.867,9.917,17535,0
2015-09-02,9.966,9.966,9.678,9.827,15405,0
2015-09-03,9.966,9.966,9.758,9.837,21386,0
2015-09-04,9.837,10.489,9.837,10.34,24731,0
2015-09-08,10.645,10.645,10.171,10.389,21894,0
2015-09-09,10.429,10.489,10.122,10.201,18549,0
2015-09-10,10.132,10.201,9.807,9.867,19408,0
2015-09-11,9.877,10.211,9.877,10.132,9224,0
2015-09-14,10.151,10.201,9.995,10.072,4358,0
2015-09-15,10.221,10.221,9.976,9.995,10033,0
2015-09-16,9.986,10.191,9.867,9.877,6891,0
2015-09-17,9.927,9.976,9.867,9.877,3626,0
2015-09-18,9.867,10.132,9.867,10.122,17433,0
2015-09-21,10.122,10.171,9.887,9.927,12365,0
2015-09-22,9.837,9.837,9.373,9.648,15405,0
2015-09-23,9.698,9.768,9.4627,9.511,15628,0
2015-09-24,9.4923,9.788,9.2347,9.2743,13078,0
2015-09-25,9.2941,9.3335,8.7712,8.7908,19664,0
2015-09-28,8.8105,9.0769,8.7513,8.9683,14739,0
2015-09-29,9.0079,9.0474,8.781,8.9487,14697,0
2015-09-30,8.9388,9.0572,8.8994,9.0474,3649,0
2015-10-01,8.9585,9.0474,8.9585,9.0474,13481,0
2015-10-02,8.9783,9.0572,8.9783,9.0474,15002,0
2015-10-05,9.067,9.1754,9.003,9.0276,23228,0
2015-10-06,9.0276,9.0967,9.0079,9.0769,16419,0
2015-10-07,9.1559,9.857,9.1559,9.638,8006,0
2015-10-08,9.638,9.867,9.146,9.867,16419,0
2015-10-09,9.817,9.867,9.738,9.758,3851,0
2015-10-12,9.778,9.847,9.4223,9.4828,11164,0
2015-10-13,9.511,10.014,9.4325,9.847,19560,0
2015-10-14,9.867,9.867,9.718,9.758,10238,0
2015-10-15,9.817,9.867,9.778,9.788,12365,0
2015-10-16,9.778,9.778,9.559,9.618,6081,0
2015-10-19,9.688,9.856,9.658,9.708,7122,0
2015-10-20,9.668,9.807,9.668,9.807,5170,0
2015-10-21,9.798,9.867,9.778,9.778,2027,0
2015-10-22,9.778,9.867,9.738,9.847,4966,0
2015-10-23,9.857,9.917,9.4828,9.521,15710,0
2015-10-26,9.4527,9.758,9.4022,9.688,10540,0
2015-10-27,9.549,9.559,9.4325,9.511,15710,0
2015-10-28,9.53,9.579,9.4223,9.4424,6690,0
2015-10-29,9.4627,9.502,9.2151,9.3335,6589,0
2015-10-30,9.3335,9.4121,9.3335,9.3335,7096,0
2015-11-02,9.3137,9.3335,9.2151,9.2347,4461,0
2015-11-03,9.2644,9.2644,9.0868,9.1854,6486,0
2015-11-04,9.067,9.2346,9.0276,9.1066,11604,0
2015-11-05,8.929,8.9783,8.564,8.6527,26455,0
2015-11-06,8.6726,8.6726,8.4159,8.4257,21589,0
2015-11-09,8.3863,8.4849,8.1397,8.1891,17046,0
2015-11-10,8.0902,8.3173,7.9916,8.0409,15911,0
2015-11-11,8.0409,8.0409,7.893,8.0016,36995,0
2015-11-12,7.8635,8.0806,7.8635,7.9127,10643,0
2015-11-13,7.9029,8.1397,7.8831,8.11,20474,0
2015-11-16,8.0115,8.0902,7.8831,8.0213,44090,0
2015-11-17,8.0409,8.7119,8.031,8.6527,39225,0
2015-11-18,8.5738,8.8203,8.4554,8.7513,21183,0
2015-11-19,8.8994,9.373,8.8303,9.3037,42062,0
2015-11-20,9.4121,9.4121,8.929,9.2743,28785,0
2015-11-23,9.4527,9.521,8.6823,9.1854,19258,0
2015-11-24,9.3137,9.373,9.0474,9.2545,18549,0
2015-11-25,9.1559,9.559,9.1559,9.559,7906,0
2015-11-27,9.165,9.609,9.1551,9.4527,9223,0
2015-11-30,9.3824,9.628,9.3232,9.618,9407,0
2015-12-01,9.618,9.977,9.53,9.888,23598,0
2015-12-02,9.748,9.908,9.748,9.858,6124,0
2015-12-03,9.888,10.031,9.778,9.878,72716,0
2015-12-04,9.888,9.888,9.698,9.888,25792,0
2015-12-07,9.748,9.888,9.53,9.658,19117,0
2015-12-08,9.4923,9.609,9.3923,9.4121,9290,0
2015-12-09,9.738,9.778,9.4121,9.609,17397,0
2015-12-10,9.609,10.015,9.4121,9.4325,14160,0
2015-12-11,9.4121,9.599,9.1253,9.4627,23264,0
2015-12-14,9.4424,9.4527,8.5524,9.3132,22805,0
2015-12-15,9.1057,9.4223,8.9177,9.2935,18005,0
2015-12-16,9.2539,9.4424,9.0957,9.2243,63317,0
2015-12-17,9.2243,9.3726,9.0067,9.1746,24376,0
2015-12-18,9.0265,9.4325,8.9474,9.4223,34188,0
2015-12-21,9.3923,9.589,9.1946,9.4729,31152,0
2015-12-22,9.244,9.559,9.0561,9.1155,25322,0
2015-12-23,8.8683,9.808,8.8683,9.718,30750,0
2015-12-24,9.798,9.838,9.2935,9.589,20613,0
2015-12-28,9.589,9.906,9.589,9.688,16728,0
2015-12-29,9.788,9.868,9.3032,9.3527,20135,0
2015-12-30,9.1946,9.569,9.1946,9.3132,8843,0
2015-12-31,9.4121,9.4729,9.1451,9.2144,16615,0
2016-01-04,9.1451,9.4121,8.9167,9.4121,14161,0
2016-01-05,9.4527,9.4923,9.1253,9.2935,30612,0
2016-01-06,9.2737,9.4729,9.0759,9.2835,12576,0
2016-01-07,9.244,9.244,8.9572,8.9771,16967,0
2016-01-08,9.0463,9.234,8.7397,8.8188,19408,0
2016-01-11,8.9177,9.1253,8.4883,8.7991,23010,0
2016-01-12,9.1155,9.1352,8.5717,8.9771,30838,0
2016-01-13,8.9572,9.0561,8.7496,8.7496,19933,0
2016-01-14,8.898,8.9376,8.4827,8.73,12962,0
2016-01-15,8.7496,8.8485,8.4135,8.4135,15416,0
2016-01-19,8.4037,8.5026,8.0871,8.2158,20533,0
2016-01-20,8.0577,8.8288,8.0577,8.7892,39834,0
2016-01-21,8.8881,8.8881,8.7002,8.7892,16271,0
2016-01-22,8.8485,8.8881,8.7119,8.8881,13110,0
2016-01-25,8.8782,8.898,8.7002,8.7101,13991,0
2016-01-26,8.73,8.898,8.7002,8.7101,15549,0
2016-01-27,8.898,8.898,8.7991,8.8288,14320,0
2016-01-28,8.8387,8.8485,8.7546,8.7892,8454,0
2016-01-29,8.898,8.898,8.73,8.7695,9785,0
2016-02-01,8.7002,8.7397,8.2454,8.2751,16259,0
2016-02-02,8.1564,8.898,8.1564,8.4037,6148,0
2016-02-03,8.374,8.374,8.0861,8.3047,12478,0
2016-02-04,8.3839,8.4827,8.3047,8.374,8801,0
2016-02-05,8.4037,8.4037,8.1082,8.1465,17163,0
2016-02-08,7.9093,7.9589,7.8895,7.9093,33801,0
2016-02-09,7.8796,7.8945,7.7908,7.8796,21048,0
2016-02-10,7.8599,8.1465,7.7609,7.9193,16178,0
2016-02-11,8.3246,8.4433,8.1564,8.3047,18499,0
2016-02-12,8.4827,8.6408,8.4827,8.6113,13814,0
2016-02-16,8.8485,9.0047,8.697,8.8683,17409,0
2016-02-17,8.6213,8.898,8.463,8.6607,10997,0
2016-02-18,8.5915,8.6113,8.5717,8.6113,8554,0
2016-02-19,8.5124,8.8782,8.5124,8.7002,16795,0
2016-02-22,8.6309,8.967,8.5519,8.7991,10584,0
2016-02-23,8.7991,8.9078,8.6309,8.6902,5561,0
2016-02-24,8.7991,8.9968,8.7091,8.9968,16454,0
2016-02-25,8.8683,8.9277,8.7595,8.8387,33251,0
2016-02-26,8.4622,8.9179,8.4622,8.8188,8402,0
2016-02-29,8.8684,8.912,8.7693,8.7793,14853,0
2016-03-01,8.7495,9.0169,8.5216,8.8188,14545,0
2016-03-02,8.8188,8.908,8.7218,8.908,15004,0
2016-03-03,8.8684,8.908,8.799,8.8387,23842,0
2016-03-04,8.8089,8.9179,8.8032,8.8089,23678,0
2016-03-07,8.8684,9.4133,8.8188,9.3243,75636,0
2016-03-08,9.2845,9.66,9.0566,9.3638,33896,0
2016-03-09,9.66,9.66,9.3143,9.4134,4489,0
2016-03-10,9.4838,9.62,9.3539,9.4537,10467,0
2016-03-11,9.2252,10.82,9.2252,10.544,38901,0
2016-03-14,10.425,11.03,9.999,11.01,27538,0
2016-03-15,10.345,10.8,10.295,10.475,23567,0
2016-03-16,10.175,10.96,10.165,10.66,13891,0
2016-03-17,10.338,11.05,10.338,10.68,41334,0
2016-03-18,10.573,11.088,10.205,10.375,50252,0
2016-03-21,10.68,11.245,10.602,11.235,68256,0
2016-03-22,11.235,11.475,11.05,11.465,21061,0
2016-03-23,11.355,11.545,11.032,11.385,18103,0
2016-03-24,11.315,11.92,11.186,11.92,51713,0
2016-03-28,12.06,12.376,11.93,12.119,59370,0
2016-03-29,12.119,12.217,12.083,12.109,34621,0
2016-03-30,12.188,12.525,12.188,12.455,57381,0
2016-03-31,12.366,12.485,12.336,12.356,47910,0
2016-04-01,12.321,12.555,12.301,12.386,27250,0
2016-04-04,12.535,12.615,12.415,12.555,38422,0
2016-04-05,12.535,12.871,12.515,12.525,43107,0
2016-04-06,12.555,12.871,12.555,12.732,30245,0
2016-04-07,12.555,12.861,12.555,12.664,37168,0
2016-04-08,12.684,12.866,12.198,12.376,44210,0
2016-04-11,12.376,12.816,12.376,12.585,42700,0
2016-04-12,12.585,12.841,12.505,12.535,38319,0
2016-04-13,12.565,12.801,12.535,12.664,54457,0
2016-04-14,12.634,12.732,12.595,12.674,24459,0
2016-04-15,12.674,12.704,12.495,12.605,36871,0
2016-04-18,12.811,12.871,12.555,12.732,55426,0
2016-04-19,12.694,12.871,12.694,12.821,39895,0
2016-04-20,12.723,12.981,12.723,12.841,56810,0
2016-04-21,12.732,12.981,12.704,12.821,45785,0
2016-04-22,12.841,12.931,12.723,12.866,52163,0
2016-04-25,12.831,12.971,12.674,12.941,48222,0
2016-04-26,12.991,12.991,12.795,12.851,62747,0
2016-04-27,12.762,12.981,12.762,12.881,84333,0
2016-04-28,12.961,13.001,12.831,12.911,47768,0
2016-04-29,12.821,12.911,12.821,12.881,43037,0
2016-05-02,12.881,12.881,12.634,12.871,50575,0
2016-05-03,12.881,12.881,12.65,12.841,48370,0
2016-05-04,12.811,12.901,12.811,12.901,44425,0
2016-05-05,12.881,13.337,12.811,13.257,115240,0
2016-05-06,13.229,13.596,13.209,13.476,58868,0
2016-05-09,13.356,13.526,12.811,13.376,40823,0
2016-05-10,11.148,11.245,9.93,10.116,248663,0
2016-05-11,9.99,11.225,9.99,10.83,84621,0
2016-05-12,10.95,11.375,10.8,11.245,107362,0
2016-05-13,11.186,11.721,10.83,11.623,98679,0
2016-05-16,11.335,11.86,11.196,11.702,83245,0
2016-05-17,11.515,11.741,11.176,11.255,63726,0
2016-05-18,11.245,11.465,10.641,10.91,68176,0
2016-05-19,10.82,10.9,10.71,10.87,19518,0
2016-05-20,10.85,11.118,9.92,10.554,34072,0
2016-05-23,10.485,10.76,10.305,10.73,42669,0
2016-05-24,10.72,11.01,10.485,10.82,31009,0
2016-05-25,10.424,10.93,10.415,10.89,20316,0
2016-05-26,10.86,11.005,10.404,10.93,21029,0
2016-05-27,10.87,10.938,10.582,10.72,28311,0
2016-05-31,10.611,10.77,10.174,10.344,62066,0
2016-06-01,10.284,10.414,9.923,10.284,39126,0
2016-06-02,10.294,10.404,10.006,10.334,24130,0
2016-06-03,10.374,10.394,9.908,10.006,26464,0
2016-06-06,9.958,10.234,9.589,10.184,52664,0
2016-06-07,10.154,10.374,10.154,10.324,26561,0
2016-06-08,10.374,10.424,10.234,10.334,42126,0
2016-06-09,10.334,10.444,9.997,10.234,17303,0
2016-06-10,10.184,10.364,9.968,9.988,25099,0
2016-06-13,9.888,10.334,9.2419,9.2816,50122,0
2016-06-14,9.2916,9.52,9.0931,9.371,47254,0
2016-06-15,9.4404,9.539,9.4404,9.4507,19575,0
2016-06-16,9.371,9.4507,9.2816,9.371,13249,0
2016-06-17,9.3808,9.3808,8.9243,8.9342,35340,0
2016-06-20,9.0335,9.2122,9.0335,9.0831,39314,0
2016-06-21,9.1327,9.1905,8.9342,9.0036,37438,0
2016-06-22,9.0632,9.2122,8.9441,9.1923,40123,0
2016-06-23,9.1923,9.549,9.1327,9.539,74204,0
2016-06-24,9.3808,9.618,8.9441,9.1227,107258,0
2016-06-27,9.1823,9.53,9.1823,9.4008,42185,0
2016-06-28,9.4306,9.948,9.4306,9.668,35203,0
2016-06-29,9.908,10.016,9.818,9.958,38366,0
2016-06-30,10.006,10.134,9.883,9.988,26344,0
2016-07-01,9.858,10.075,9.858,10.006,16756,0
2016-07-05,9.848,9.888,9.609,9.718,18895,0
2016-07-06,9.638,9.798,9.4709,9.788,18771,0
2016-07-07,9.778,9.828,9.559,9.678,14604,0
2016-07-08,9.788,9.968,9.559,9.958,30685,0
2016-07-11,9.978,10.016,9.868,9.928,28696,0
2016-07-12,9.928,10.006,9.868,9.997,54103,0
2016-07-13,9.948,10.016,9.858,9.958,26146,0
2016-07-14,10.115,10.154,9.948,10.006,28378,0
2016-07-15,10.065,10.298,10.046,10.134,17787,0
2016-07-18,10.164,10.164,9.828,9.848,19297,0
2016-07-19,9.778,9.838,9.0278,9.698,20590,0
2016-07-20,9.678,9.758,9.525,9.688,20413,0
2016-07-21,9.658,9.838,9.648,9.828,24661,0
2016-07-22,9.918,10.036,9.539,9.997,18913,0
2016-07-25,10.046,10.046,9.788,9.918,13591,0
2016-07-26,10.026,10.164,9.798,10.105,45631,0
2016-07-27,10.125,10.274,9.997,10.144,20716,0
2016-07-28,10.075,10.364,9.997,10.264,15271,0
2016-07-29,10.344,10.344,9.988,10.026,15264,0
2016-08-01,10.105,10.105,10.006,10.065,7677,0
2016-08-02,10.134,10.134,10.006,10.036,6938,0
2016-08-03,10.006,10.092,9.997,10.085,14748,0
2016-08-04,10.105,10.394,10.105,10.174,4589,0
2016-08-05,10.424,10.424,10.214,10.264,9069,0
2016-08-08,10.367,11.336,10.344,11.296,43755,0
2016-08-09,11.366,11.654,11.366,11.566,38224,0
2016-08-10,11.456,11.615,11.456,11.566,48335,0
2016-08-11,11.644,12.062,11.516,11.872,51425,0
2016-08-12,11.962,12.012,11.812,11.912,30885,0
2016-08-15,11.912,12.548,11.902,12.538,93640,0
2016-08-16,12.409,12.409,11.625,12.052,42075,0
2016-08-17,12.032,12.032,11.536,11.733,27783,0
2016-08-18,11.763,12.279,11.694,11.783,15062,0
2016-08-19,11.783,12.205,11.286,11.476,54261,0
2016-08-22,11.426,11.471,11.118,11.187,21586,0
2016-08-23,11.216,11.216,10.82,10.85,35469,0
2016-08-24,10.81,10.9,10.524,10.534,16518,0
2016-08-25,10.76,10.805,10.414,10.454,29799,0
2016-08-26,10.524,10.72,10.194,10.304,27995,0
2016-08-29,10.374,10.602,10.254,10.543,59746,0
2016-08-30,10.622,10.771,10.612,10.661,12236,0
2016-08-31,10.661,10.701,10.224,10.514,12144,0
2016-09-01,10.534,10.671,10.144,10.642,24336,0
2016-09-02,10.632,10.781,10.632,10.741,27722,0
2016-09-06,10.781,10.781,10.424,10.504,17224,0
2016-09-07,10.563,10.731,10.534,10.661,20651,0
2016-09-08,10.656,10.691,10.454,10.504,9976,0
2016-09-09,10.474,10.573,10.095,10.115,34865,0
2016-09-12,9.987,10.404,9.757,10.404,25125,0
2016-09-13,10.224,10.593,9.837,9.887,11607,0
2016-09-14,9.947,9.947,9.667,9.667,10723,0
2016-09-15,9.727,9.877,9.4913,9.847,9171,0
2016-09-16,9.977,10.164,9.588,9.937,30808,0
2016-09-19,9.996,10.174,9.647,9.707,10455,0
2016-09-20,9.797,9.977,9.697,9.857,15006,0
2016-09-21,9.897,9.957,9.767,9.857,10958,0
2016-09-22,9.907,10.344,9.867,10.204,13684,0
2016-09-23,10.174,10.314,10.174,10.244,1917,0
2016-09-26,10.154,10.284,10.106,10.214,8685,0
2016-09-27,10.234,10.612,10.015,10.553,25821,0
2016-09-28,10.563,10.911,10.214,10.901,27184,0
2016-09-29,10.881,11.044,10.711,10.771,8971,0
2016-09-30,10.731,11.17,10.474,11.061,14874,0
2016-10-03,11.051,11.169,10.911,10.981,10935,0
2016-10-04,10.991,11.278,10.751,10.761,7894,0
2016-10-05,10.981,11.318,10.951,11.238,9573,0
2016-10-06,10.981,11.179,10.722,11.11,9543,0
2016-10-07,11.208,11.238,11.081,11.208,8348,0
2016-10-10,11.258,11.358,11.061,11.15,8494,0
2016-10-11,11.208,11.228,10.791,10.871,8425,0
2016-10-12,10.981,10.991,10.791,10.831,8118,0
2016-10-13,10.751,10.861,10.661,10.671,5646,0
2016-10-14,10.652,10.711,10.504,10.701,7608,0
2016-10-17,10.661,10.661,10.524,10.524,6139,0
2016-10-18,10.652,10.911,10.642,10.671,10626,0
2016-10-19,10.504,10.746,10.304,10.404,6157,0
2016-10-20,10.344,10.961,10.115,10.214,5015,0
2016-10-21,10.105,10.414,10.035,10.274,87593,0
2016-10-24,10.294,10.652,10.279,10.484,118962,0
2016-10-25,10.324,10.353,10.025,10.075,22925,0
2016-10-26,10.045,10.354,9.647,9.707,51959,0
2016-10-27,9.807,9.807,9.4487,9.647,39376,0
2016-10-28,9.708,9.887,9.683,9.747,9360,0
2016-10-31,9.852,9.852,9.617,9.647,21822,0
2016-11-01,9.588,9.617,9.0907,9.399,47358,0
2016-11-02,9.627,9.916,8.9216,8.9415,33120,0
2016-11-03,8.9614,9.797,8.6033,8.7426,50813,0
2016-11-04,8.6928,8.8445,8.1955,8.3249,58594,0
2016-11-07,8.4541,8.9415,8.3447,8.8619,20969,0
2016-11-08,8.842,8.842,8.3149,8.7227,22330,0
2016-11-09,8.6928,9.404,8.5536,9.0707,44677,0
2016-11-10,9.2101,9.887,8.6331,9.637,41139,0
2016-11-11,9.647,9.887,9.2398,9.627,48782,0
2016-11-14,9.907,9.907,9.409,9.4983,40393,0
2016-11-15,9.617,9.617,9.3195,9.389,21019,0
2016-11-16,9.389,9.548,9.2101,9.538,43957,0
2016-11-17,9.548,9.647,9.2299,9.3692,55803,0
2016-11-18,9.548,9.827,9.2796,9.538,71383,0
2016-11-21,9.548,9.877,9.2896,9.877,29899,0
2016-11-22,9.937,10.184,9.2598,9.987,65600,0
2016-11-23,10.035,11.179,10.035,10.504,16174,0
2016-11-25,10.484,10.991,10.424,10.811,7885,0
2016-11-28,10.612,10.612,10.264,10.394,9751,0
2016-11-29,10.394,10.732,10.28,10.504,29056,0
2016-11-30,10.662,11.052,9.4768,10.992,34878,0
2016-12-01,10.962,11.405,10.792,10.972,25178,0
2016-12-02,10.892,11.012,10.712,10.762,24629,0
2016-12-05,10.762,11.007,10.622,10.962,26736,0
2016-12-06,10.912,11.709,10.912,11.59,38312,0
2016-12-07,11.37,11.475,11.191,11.31,43481,0
2016-12-08,11.21,11.46,10.942,11.34,27328,0
2016-12-09,11.56,11.769,11.32,11.659,21352,0
2016-12-12,11.53,11.779,11.151,11.27,27523,0
2016-12-13,11.31,11.31,10.932,11.161,22608,0
2016-12-14,11.131,11.24,10.778,10.862,19147,0
2016-12-15,10.792,11.191,10.752,11.002,28842,0
2016-12-16,11.062,11.121,10.662,10.677,65356,0
2016-12-19,10.792,10.902,10.514,10.752,32337,0
2016-12-20,10.842,11.21,10.842,11.141,32775,0
2016-12-21,11.002,11.29,10.786,11.022,65414,0
2016-12-22,11.022,11.818,10.962,11.729,62235,0
2016-12-23,11.709,11.858,11.47,11.769,53953,0
2016-12-27,11.759,12.128,11.759,12.038,21881,0
2016-12-28,11.948,12.028,11.36,11.659,21475,0
2016-12-29,11.46,11.5,11.072,11.21,23702,0
2016-12-30,11.191,11.201,10.812,11.042,13990,0
2017-01-03,11.091,11.43,10.982,11.22,14257,0
2017-01-04,11.28,11.55,10.942,11.39,22833,0
2017-01-05,11.37,11.51,11.032,11.37,19620,0
2017-01-06,11.46,11.53,11.35,11.42,18130,0
2017-01-09,11.34,11.538,11.161,11.35,17843,0
2017-01-10,11.35,11.918,11.29,11.888,21639,0
2017-01-11,11.838,11.848,11.33,11.649,11356,0
2017-01-12,11.41,11.59,11.36,11.55,11594,0
2017-01-13,11.689,11.898,11.618,11.709,7724,0
2017-01-17,11.639,11.695,11.46,11.649,21533,0
2017-01-18,11.769,11.769,11.4,11.6,10367,0
2017-01-19,11.699,11.699,11.012,11.101,9181,0
2017-01-20,11.072,11.699,11.002,11.151,17996,0
2017-01-23,11.101,11.101,10.772,10.822,8399,0
2017-01-24,10.822,11.062,10.822,11.012,6641,0
2017-01-25,11.111,11.779,11.032,11.629,12851,0
2017-01-26,11.22,11.51,11.111,11.171,18167,0
2017-01-27,11.141,11.141,10.882,11.022,7140,0
2017-01-30,10.872,10.982,10.494,10.514,25321,0
2017-01-31,10.474,10.682,10.264,10.563,16891,0
2017-02-01,10.612,11.012,10.064,10.154,54702,0
2017-02-02,10.034,10.244,9.786,9.856,23635,0
2017-02-03,9.946,10.024,9.816,9.906,34174,0
2017-02-06,9.886,9.966,9.866,9.886,11694,0
2017-02-07,9.886,9.966,9.866,9.866,16171,0
2017-02-08,9.796,9.926,9.4768,9.626,24399,0
2017-02-09,10.494,10.962,9.966,10.514,200107,0
2017-02-10,10.632,10.962,10.612,10.692,22699,0
2017-02-13,10.812,10.852,10.652,10.742,34999,0
2017-02-14,10.579,10.902,10.579,10.882,17926,0
2017-02-15,10.842,11.072,10.812,10.882,25386,0
2017-02-16,10.862,11.111,10.862,10.922,22742,0
2017-02-17,10.962,11.014,10.922,10.962,37830,0
2017-02-21,10.982,11.042,10.962,11.002,10965,0
2017-02-22,11.072,11.111,10.932,10.972,9879,0
2017-02-23,11.002,11.062,10.862,10.972,97319,0
2017-02-24,10.842,10.912,10.682,10.812,16740,0
2017-02-27,10.692,10.772,10.573,10.573,15642,0
2017-02-28,10.418,10.704,10.203,10.433,50979,0
2017-03-01,10.493,11.007,10.388,10.473,28782,0
2017-03-02,10.453,10.543,10.433,10.483,34315,0
2017-03-03,10.483,10.523,10.233,10.443,24572,0
2017-03-06,10.453,10.702,10.263,10.652,48790,0
2017-03-07,10.583,11.082,10.553,10.832,24660,0
2017-03-08,10.932,11.19,10.602,10.632,34384,0
2017-03-09,10.732,10.982,10.533,10.622,24011,0
2017-03-10,10.732,10.812,10.253,10.403,25083,0
2017-03-13,10.309,10.363,10.133,10.253,34537,0
2017-03-14,10.113,10.483,10.022,10.423,21951,0
2017-03-15,10.348,10.732,10.283,10.672,21099,0
2017-03-16,10.782,10.982,10.503,10.732,42050,0
2017-03-17,10.652,10.982,10.573,10.842,67862,0
2017-03-20,10.882,11.331,10.882,11.211,74068,0
2017-03-21,11.351,11.351,10.573,10.602,27143,0
2017-03-22,10.313,10.616,10.193,10.253,45528,0
2017-03-23,10.203,10.712,10.203,10.642,19715,0
2017-03-24,10.67,10.862,10.483,10.543,27689,0
2017-03-27,10.333,10.523,10.333,10.443,9220,0
2017-03-28,10.383,10.888,10.203,10.882,23147,0
2017-03-29,10.832,11.122,10.732,11.032,28676,0
2017-03-30,11.062,11.441,10.992,11.102,36739,0
2017-03-31,11.182,11.348,10.922,11.221,40752,0
2017-04-03,11.281,11.381,11.072,11.082,39510,0
2017-04-04,11.062,11.202,10.732,10.782,70791,0
2017-04-05,10.932,11.022,10.243,10.333,54813,0
2017-04-06,10.483,10.752,10.343,10.443,23038,0
2017-04-07,10.463,10.672,10.413,10.473,33397,0
2017-04-10,10.632,10.812,10.513,10.533,27793,0
2017-04-11,10.573,11.461,10.573,10.702,32261,0
2017-04-12,10.632,10.692,10.283,10.313,10629,0
2017-04-13,10.353,10.378,10.193,10.313,45623,0
2017-04-17,10.453,10.543,10.283,10.503,25611,0
2017-04-18,10.483,10.543,10.403,10.513,10448,0
2017-04-19,10.583,10.872,10.453,10.682,37147,0
2017-04-20,10.722,10.882,10.682,10.862,15663,0
2017-04-21,10.832,10.882,10.752,10.812,31932,0
2017-04-24,10.962,10.962,10.762,10.862,28920,0
2017-04-25,10.962,10.962,10.173,10.403,53733,0
2017-04-26,10.483,10.583,10.373,10.483,65874,0
2017-04-27,10.593,10.602,10.433,10.513,25205,0
2017-04-28,10.583,10.583,10.333,10.483,34926,0
2017-05-01,10.483,10.483,10.293,10.373,18028,0
2017-05-02,10.378,10.393,10.213,10.253,28423,0
2017-05-03,10.183,10.453,10.143,10.343,42577,0
2017-05-04,10.343,10.393,10.183,10.333,17825,0
2017-05-05,10.283,10.742,9.954,10.672,133374,0
2017-05-08,10.583,10.842,10.523,10.832,27673,0
2017-05-09,10.782,11.246,10.782,10.992,29937,0
2017-05-10,10.952,11.032,10.842,11.022,25591,0
2017-05-11,11.032,11.371,11.022,11.321,29489,0
2017-05-12,11.331,11.671,11.331,11.511,26073,0
2017-05-15,11.601,11.711,11.483,11.541,111123,0
2017-05-16,11.467,11.701,11.467,11.671,20572,0
2017-05-17,11.471,11.651,11.401,11.571,31930,0
2017-05-18,11.481,11.701,11.381,11.571,48778,0
2017-05-19,11.531,11.98,11.531,11.92,67690,0
2017-05-22,11.93,12.35,11.801,12.2,20285,0
2017-05-23,11.691,12.37,11.691,11.99,66626,0
2017-05-24,11.85,12.07,11.812,11.99,30162,0
2017-05-25,12,12.22,12,12.11,43740,0
2017-05-26,12,12.2,11.09,12.11,29360,0
2017-05-30,11.88,12.18,11.711,12.06,27418,0
2017-05-31,12.05,12.2,12.05,12.1,10027,0
2017-06-01,12.13,12.2,11.99,12.14,17620,0
2017-06-02,12.15,12.4,11.995,12.29,58659,0
2017-06-05,12.3,12.3,11.85,12.04,95830,0
2017-06-06,11.94,12.5,11.9,12.41,45201,0
2017-06-07,12.37,12.37,12.04,12.17,37816,0
2017-06-08,12.2,12.895,11.995,12.77,35888,0
2017-06-09,12.78,12.8,12.63,12.75,30582,0
2017-06-12,12.74,12.87,12.54,12.73,27805,0
2017-06-13,12.8,12.82,12.65,12.79,40205,0
2017-06-14,12.8,12.9,12.18,12.55,42150,0
2017-06-15,12.45,12.7075,12.31,12.54,29996,0
2017-06-16,12.43,12.64,12.075,12.58,64117,0
2017-06-19,12.224,12.75,12.16,12.59,12869,0
2017-06-20,12.58,12.82,12.17,12.47,12470,0
2017-06-21,12.17,12.43,12,12.11,21891,0
2017-06-22,12.13,12.53,12.04,12.45,11846,0
2017-06-23,12.45,12.59,12.12,12.41,75475,0
2017-06-26,12.35,12.79,12.31,12.6,19868,0
2017-06-27,12.59,12.82,12.49,12.55,17249,0
2017-06-28,12.55,12.8,12.34,12.7,11401,0
2017-06-29,12.7,12.72,12.44,12.53,17306,0
2017-06-30,12.55,12.58,12.37,12.42,8570,0
2017-07-03,12.48,12.64,12.42,12.55,2079,0
2017-07-05,12.55,12.55,12.05,12.2,16786,0
2017-07-06,12.03,12.36,12.03,12.25,11221,0
2017-07-07,12.47,12.48,12.3,12.4,7488,0
2017-07-10,12.31,12.8,12.31,12.55,69804,0
2017-07-11,12.63,12.63,12.11,12.54,15664,0
2017-07-12,12.74,12.75,12.42,12.52,30879,0
2017-07-13,12.51,12.52,12.13,12.4,17942,0
2017-07-14,12.39,12.59,12.246,12.45,23883,0
2017-07-17,12.41,12.75,12.41,12.51,22358,0
2017-07-18,12.44,12.52,12.31,12.37,46148,0
2017-07-19,12.36,12.47,12.28,12.4,9119,0
2017-07-20,12.39,12.58,12.11,12.405,44646,0
2017-07-21,12.69,12.69,12.09,12.26,37994,0
2017-07-24,12.29,12.29,12.06,12.19,20281,0
2017-07-25,12.25,12.6,12.25,12.47,18904,0
2017-07-26,12.55,12.55,12.24,12.26,8316,0
2017-07-27,12.28,12.28,12.06,12.25,27701,0
2017-07-28,12.24,12.25,12.06,12.1,26367,0
2017-07-31,12.2,12.2,12.07,12.1,16789,0
2017-08-01,12.14,12.18,12.07,12.16,20454,0
2017-08-02,12.15,12.27,12.039,12.1,24251,0
2017-08-03,13,14.55,12.75,14.32,284935,0
2017-08-04,14.114,14.46,13.79,13.94,47760,0
2017-08-07,14.05,14.8489,14.05,14.16,236867,0
2017-08-08,14.2,14.38,14.09,14.19,63077,0
2017-08-09,14.15,14.17,13.8001,13.97,31734,0
2017-08-10,14.02,14.19,13.82,13.97,32924,0
2017-08-11,14,14.28,13.98,14.21,40781,0
2017-08-14,14.5,14.5,14.235,14.31,32248,0
2017-08-15,14.32,14.7125,13.95,14.39,43844,0
2017-08-16,14.36,14.49,13.89,13.96,26429,0
2017-08-17,13.87,14.075,13.73,13.8,20281,0
2017-08-18,13.68,13.8,13.58,13.6,34567,0
2017-08-21,13.5,13.7,13.3212,13.64,34616,0
2017-08-22,13.69,13.8,13.47,13.61,19458,0
2017-08-23,13.35,13.85,12.111,13.13,23165,0
2017-08-24,13.25,13.63,13.19,13.38,25025,0
2017-08-25,13.31,13.86,13.31,13.6,40788,0
2017-08-28,13.73,13.73,13.5,13.61,32733,0
2017-08-29,13.59,14.09,13.3,13.97,14322,0
2017-08-30,14.05,14.05,13.57,13.67,34220,0
2017-08-31,13.5043,13.88,13.4201,13.7,22178,0
2017-09-01,13.7184,13.7391,13.44,13.59,11723,0
2017-09-05,13.6,13.75,12.7707,13.52,29541,0
2017-09-06,13.61,13.62,13.33,13.38,8891,0
2017-09-07,13.47,13.6999,13.12,13.43,30047,0
2017-09-08,13.4984,13.4984,13.19,13.31,16610,0
2017-09-11,13.25,14.02,13.16,13.43,57392,0
2017-09-12,13.42,13.88,13.29,13.87,64589,0
2017-09-13,13.88,14.24,13.67,14,48807,0
2017-09-14,14.01,14.215,13.93,13.93,37112,0
2017-09-15,13.98,14.11,13.61,13.97,47763,0
2017-09-18,14.08,14.2,13.9805,14.08,23041,0
2017-09-19,14.195,14.5,14.11,14.44,31282,0
2017-09-20,14.5,14.637,14.3,14.35,32762,0
2017-09-21,14.26,14.4,14.26,14.35,36847,0
2017-09-22,14.4,14.745,14.35,14.57,92991,0
2017-09-25,14.62,14.9162,14.6,14.75,25666,0
2017-09-26,14.81,15.38,14.74,15.08,52352,0
2017-09-27,15.15,15.64,15.15,15.45,40138,0
2017-09-28,15.45,15.5,15.28,15.46,29978,0
2017-09-29,15.47,15.48,14.591,15.27,27831,0
2017-10-02,15.2,15.78,15.2,15.61,57641,0
2017-10-03,15.51,15.8,15.29,15.49,48046,0
2017-10-04,15.4,15.675,15.16,15.22,26285,0
2017-10-05,15.3,15.55,15.13,15.28,85658,0
2017-10-06,15.29,15.37,15.06,15.27,27442,0
2017-10-09,15.41,15.41,15.1,15.18,18001,0
2017-10-10,15.1,15.38,14.9,15.29,26747,0
2017-10-11,15.36,15.8,15.19,15.26,29144,0
2017-10-12,15.27,15.4,15.09,15.21,41610,0
2017-10-13,15.24,15.46,15.23,15.4,20451,0
2017-10-16,15.39,15.5657,15.28,15.52,19216,0
2017-10-17,15.5,15.88,15,15.07,29244,0
2017-10-18,15,15.5,15,15.31,23394,0
2017-10-19,15.3,15.54,15.209,15.49,15652,0
2017-10-20,15.65,15.65,15.4,15.41,28247,0
2017-10-23,15.29,15.38,14.75,14.77,21482,0
2017-10-24,14.83,16.2,14.83,16.09,119764,0
2017-10-25,16.1,16.48,15.903,16.08,80065,0
2017-10-26,16.13,16.6,15.975,16.03,39872,0
2017-10-27,16.01,16.4,15.691,15.91,41573,0
2017-10-30,15.95,16.49,15.661,16.2,74394,0
2017-10-31,16.22,16.6,16.13,16.54,76386,0
2017-11-01,16.64,16.84,16.256,16.5,18709,0
2017-11-02,16.49,17.41,16.46,17.18,93591,0
2017-11-03,17.15,17.18,16.165,16.51,64883,0
2017-11-06,16.51,16.7367,16.34,16.64,44128,0
2017-11-07,16.64,16.9,16.32,16.715,31933,0
2017-11-08,16.65,16.93,16.58,16.74,35250,0
2017-11-09,16.65,17.3,15.61,17.17,145877,0
2017-11-10,17.23,18,17.23,17.35,95796,0
