Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.282,12.514,12.211,12.422,130054,0
2005-02-28,12.43,12.553,12.291,12.514,159368,0
2005-03-01,12.625,12.82,12.553,12.82,250635,0
2005-03-02,12.82,12.827,12.522,12.758,95107,0
2005-03-03,12.744,12.857,12.727,12.744,144775,0
2005-03-04,12.804,12.898,12.664,12.773,66049,0
2005-03-07,12.694,12.82,12.514,12.664,87172,0
2005-03-08,12.625,12.664,12.43,12.462,73989,0
2005-03-09,12.414,12.744,12.321,12.514,87172,0
2005-03-10,12.514,12.702,12.508,12.514,63489,0
2005-03-11,12.439,12.609,12.439,12.553,69504,0
2005-03-14,12.664,12.664,12.514,12.561,48388,0
2005-03-15,12.632,12.686,12.522,12.553,50561,0
2005-03-16,12.478,12.648,12.478,12.561,58370,0
2005-03-17,12.632,12.632,12.47,12.561,65539,0
2005-03-18,12.664,12.694,12.439,12.601,152964,0
2005-03-21,12.601,12.64,12.462,12.625,48514,0
2005-03-22,12.625,12.664,12.414,12.422,68355,0
2005-03-23,12.342,12.43,12.227,12.266,37887,0
2005-03-24,12.266,12.342,12.154,12.163,54275,0
2005-03-28,12.243,12.414,11.875,11.966,92168,0
2005-03-29,11.862,12.122,11.681,11.747,94980,0
2005-03-30,11.755,11.914,11.724,11.78,74629,0
2005-03-31,11.772,11.875,11.625,11.78,87430,0
2005-04-01,11.862,11.92,11.385,11.515,70529,0
2005-04-04,11.561,11.928,11.506,11.875,94339,0
2005-04-05,11.875,12.154,11.875,12.046,93701,0
2005-04-06,12.046,12.08,11.975,12.046,199304,0
2005-04-07,12.664,13.044,12.664,12.842,380815,0
2005-04-08,12.842,12.842,11.804,11.92,213130,0
2005-04-11,11.966,12.007,11.78,11.788,91266,0
2005-04-12,11.788,12.163,11.673,12.096,117255,0
2005-04-13,12.102,12.102,11.719,11.975,62210,0
2005-04-14,11.96,12.046,11.523,11.633,92802,0
2005-04-15,11.64,11.64,11.367,11.429,108676,0
2005-04-18,11.46,11.739,11.351,11.64,43903,0
2005-04-19,11.648,11.648,11.109,11.385,129414,0
2005-04-20,11.391,11.585,11.201,11.422,110210,0
2005-04-21,11.498,11.704,11.429,11.618,80259,0
2005-04-22,11.625,11.739,11.429,11.687,120579,0
2005-04-25,11.687,11.687,11.46,11.515,77316,0
2005-04-26,11.515,11.633,11.25,11.351,54402,0
2005-04-27,11.351,11.539,11.186,11.413,62592,0
2005-04-28,11.413,11.438,11.163,11.163,71172,0
2005-04-29,11.235,11.351,10.966,11.086,71428,0
2005-05-02,11.163,11.351,11.064,11.273,44420,0
2005-05-03,10.507,10.99,10.312,10.812,281738,0
2005-05-04,10.812,11.124,10.803,10.82,126723,0
2005-05-05,10.852,10.884,10.701,10.75,202248,0
2005-05-06,10.827,10.868,10.623,10.82,59652,0
2005-05-09,10.9,11.071,10.727,11.047,91781,0
2005-05-10,10.999,10.999,10.587,10.596,68486,0
2005-05-11,10.596,10.774,10.385,10.483,85637,0
2005-05-12,10.483,10.718,10.304,10.392,102015,0
2005-05-13,10.422,10.422,10.038,10.195,79365,0
2005-05-16,10.264,10.82,10.264,10.734,206343,0
2005-05-17,10.75,10.966,10.75,10.835,88838,0
2005-05-18,10.915,11.201,10.727,11.124,171527,0
2005-05-19,11.163,11.391,11.086,11.351,74881,0
2005-05-20,11.399,11.399,10.86,11.047,116101,0
2005-05-23,11.007,11.124,10.742,10.909,77316,0
2005-05-24,10.812,10.843,10.336,10.507,155782,0
2005-05-25,10.449,10.507,10.336,10.399,69764,0
2005-05-26,10.422,10.876,10.422,10.86,87813,0
2005-05-27,10.852,11.086,10.465,10.959,95363,0
2005-05-31,11.007,11.086,10.803,10.915,67842,0
2005-06-01,10.852,11.047,10.693,10.876,81669,0
2005-06-02,10.812,10.966,10.788,10.909,46338,0
2005-06-03,10.909,11.071,10.758,10.876,75394,0
2005-06-06,10.876,11.124,10.649,10.99,46850,0
2005-06-07,11.141,11.28,10.795,10.795,150662,0
2005-06-08,10.774,10.795,10.546,10.678,306700,0
2005-06-09,10.623,10.812,10.609,10.758,52611,0
2005-06-10,10.685,11.102,10.671,11.047,85764,0
2005-06-13,10.966,11.156,10.943,11.08,91781,0
2005-06-14,11.047,11.345,10.99,11.329,44288,0
2005-06-15,11.406,11.406,11.102,11.163,276619,0
2005-06-16,11.141,11.468,11.141,11.429,54402,0
2005-06-17,11.46,11.788,11.406,11.468,161160,0
2005-06-20,11.438,11.539,11.385,11.468,67074,0
2005-06-21,11.506,11.687,11.46,11.687,111749,0
2005-06-22,11.739,12.147,11.704,11.951,100869,0
2005-06-23,11.975,11.983,11.854,11.854,78593,0
2005-06-24,11.898,11.898,11.367,11.429,92036,0
2005-06-27,11.506,11.506,11.109,11.124,100358,0
2005-06-28,11.201,11.585,11.201,11.359,100869,0
2005-06-29,11.359,11.429,11.235,11.311,74243,0
2005-06-30,11.391,11.506,11.375,11.413,68355,0
2005-07-01,11.453,11.453,10.966,11.102,104836,0
2005-07-05,11.047,11.539,11.024,11.484,92933,0
2005-07-06,11.484,11.484,10.718,10.909,151940,0
2005-07-07,10.812,10.812,9.735,10.078,357007,0
2005-07-08,10.078,10.156,9.812,10.062,208776,0
2005-07-11,10.078,10.369,10.078,10.264,131330,0
2005-07-12,10.376,10.414,10.093,10.127,125959,0
2005-07-13,10.187,10.353,10.156,10.218,209928,0
2005-07-14,10.296,10.555,10.203,10.203,184325,0
2005-07-15,10.127,10.273,10.093,10.156,92933,0
2005-07-18,10.171,10.353,10.078,10.239,82434,0
2005-07-19,10.319,10.603,10.273,10.312,112132,0
2005-07-20,10.312,10.693,10.195,10.693,79232,0
2005-07-21,10.766,10.766,10.304,10.319,156550,0
2005-07-22,10.399,10.465,10.203,10.444,117635,0
2005-07-25,10.429,10.429,10.257,10.319,52355,0
2005-07-26,10.399,10.444,10.312,10.336,84993,0
2005-07-27,10.414,10.422,10.163,10.422,86916,0
2005-07-28,10.422,10.678,10.392,10.507,113540,0
2005-07-29,10.449,10.641,10.28,10.329,73218,0
2005-08-01,10.399,10.616,10.273,10.28,117123,0
2005-08-02,10.232,10.429,9.882,9.921,273033,0
2005-08-03,9.921,10.053,9.882,9.89,119555,0
2005-08-04,9.882,10.007,9.851,9.89,179337,0
2005-08-05,9.82,9.991,9.773,9.827,97283,0
2005-08-08,9.798,9.858,9.64,9.75,126080,0
2005-08-09,9.827,9.921,9.773,9.851,104454,0
2005-08-10,9.921,10.07,9.735,9.93,106371,0
2005-08-11,9.962,10.053,9.827,9.93,75012,0
2005-08-12,9.89,9.962,9.703,9.835,73346,0
2005-08-15,9.882,9.991,9.703,9.843,93570,0
2005-08-16,9.898,10.014,9.812,9.915,365838,0
2005-08-17,9.97,9.97,9.735,9.773,299658,0
2005-08-18,9.695,9.789,9.64,9.711,203785,0
2005-08-19,9.727,9.983,9.695,9.812,254859,0
2005-08-22,9.882,9.938,9.711,9.781,395280,0
2005-08-23,9.781,9.781,9.579,9.686,446737,0
2005-08-24,9.735,9.851,9.397,9.508,312844,0
2005-08-25,9.4529,9.53,9.2741,9.4365,185608,0
2005-08-26,9.4609,9.515,9.4207,9.4207,107654,0
2005-08-29,9.4207,9.757,9.4207,9.735,164488,0
2005-08-30,9.735,9.735,9.508,9.631,88964,0
2005-08-31,9.656,9.757,9.4907,9.624,88838,0
2005-09-01,9.648,9.75,9.508,9.624,49154,0
2005-09-02,9.656,9.75,9.4698,9.587,171784,0
2005-09-06,9.624,9.64,9.4609,9.539,212363,0
2005-09-07,9.554,9.554,9.397,9.539,152453,0
2005-09-08,9.4996,9.546,9.4207,9.508,171784,0
2005-09-09,9.508,9.546,9.4609,9.53,87684,0
2005-09-12,9.53,9.827,9.4365,9.695,102149,0
2005-09-13,9.648,9.727,9.4837,9.579,69378,0
2005-09-14,9.616,9.695,9.4698,9.546,57730,0
2005-09-15,9.546,9.546,9.4758,9.508,63363,0
2005-09-16,9.554,9.812,9.4996,9.75,186630,0
2005-09-19,9.75,9.75,9.4698,9.579,121734,0
2005-09-20,9.546,9.594,9.2973,9.4049,185096,0
2005-09-21,9.3348,9.3428,9.2646,9.3048,279949,0
2005-09-22,9.289,9.3665,9.2263,9.2973,83841,0
2005-09-23,9.2973,9.4207,9.2338,9.2814,49279,0
2005-09-26,9.3428,9.564,9.3428,9.4837,76546,0
2005-09-27,9.515,9.546,9.3508,9.4609,100228,0
2005-09-28,9.4609,9.4698,9.2973,9.3348,111108,0
2005-09-29,9.3348,9.564,9.3048,9.539,125959,0
2005-09-30,9.539,9.539,9.3048,9.445,70020,0
2005-10-03,9.3822,9.53,9.3048,9.3428,71428,0
2005-10-04,9.4128,9.4837,9.2973,9.3048,98692,0
2005-10-05,9.3048,9.3348,9.1955,9.1955,182024,0
2005-10-06,9.2039,9.571,9.2039,9.546,164102,0
2005-10-07,9.546,9.546,9.2646,9.397,126213,0
2005-10-10,9.3575,9.397,9.1955,9.2413,117893,0
2005-10-11,9.2582,9.3752,9.2582,9.3048,122246,0
2005-10-12,9.2814,9.3133,9.1955,9.2413,233864,0
2005-10-13,9.2646,9.4297,9.0853,9.2646,208390,0
2005-10-14,9.2814,9.3133,9.0768,9.1479,379280,0
2005-10-17,9.1955,9.3048,9.1562,9.2973,196231,0
2005-10-18,9.2189,9.2646,9.0226,9.0768,373389,0
2005-10-19,9.0768,9.2646,9.0393,9.2263,157832,0
2005-10-20,9.2114,9.2646,8.9048,8.9768,130566,0
2005-10-21,8.9852,9.1002,8.9366,9.0151,142339,0
2005-10-24,9.0151,9.3133,9.0001,9.1955,153095,0
2005-10-25,9.2487,9.3575,9.0086,9.1086,113540,0
2005-10-26,9.1002,9.2646,8.9852,9.0393,65026,0
2005-10-27,9.0768,9.1161,9.0393,9.0545,245769,0
2005-10-28,9.0768,9.4207,9.0768,9.3752,82947,0
2005-10-31,9.3822,9.523,9.2646,9.4529,170632,0
2005-11-01,9.3822,9.4996,9.2338,9.3575,55299,0
2005-11-02,9.2646,9.4529,9.1161,9.4529,133636,0
2005-11-03,9.508,9.53,9.1955,9.3901,161412,0
2005-11-04,9.4297,9.4996,9.3207,9.4207,187911,0
2005-11-07,9.4907,9.835,9.3207,9.765,146695,0
2005-11-08,9.686,9.686,9.289,9.4049,211464,0
2005-11-09,9.4297,9.4609,9.3508,9.445,100997,0
2005-11-10,9.397,9.93,9.397,9.827,111621,0
2005-11-11,9.765,10.038,9.656,9.962,55043,0
2005-11-14,10.273,10.319,9.983,10.232,176775,0
2005-11-15,10.264,10.296,9.711,9.812,93829,0
2005-11-16,9.882,10.119,9.695,9.812,57859,0
2005-11-17,9.82,10.148,9.82,10.102,69635,0
2005-11-18,10.21,10.21,9.976,10.038,97540,0
2005-11-21,10.078,10.141,10.007,10.093,74629,0
2005-11-22,10.133,10.187,9.976,9.976,81414,0
2005-11-23,9.921,10.187,9.921,10.053,65412,0
2005-11-25,10.053,10.053,10.007,10.038,30723,0
2005-11-28,10.03,10.102,9.865,9.865,189060,0
2005-11-29,9.616,9.835,9.4758,9.546,123523,0
2005-11-30,9.624,10.078,9.624,9.962,132358,0
2005-12-01,10.038,10.239,9.678,9.906,150405,0
2005-12-02,9.858,10.11,9.798,9.998,75012,0
2005-12-05,9.851,9.983,9.703,9.97,56323,0
2005-12-06,10.163,10.99,10.119,10.587,294155,0
2005-12-07,10.663,10.812,10.58,10.758,100741,0
2005-12-08,10.893,10.9,10.507,10.774,84100,0
2005-12-09,10.71,10.727,10.483,10.58,82050,0
2005-12-12,10.641,10.78,10.587,10.649,48770,0
2005-12-13,10.623,10.655,10.399,10.531,55043,0
2005-12-14,10.531,10.616,10.422,10.499,83456,0
2005-12-15,10.376,10.54,10.038,10.288,66435,0
2005-12-16,10.319,10.429,10.046,10.046,220172,0
2005-12-19,10.053,10.141,9.89,9.955,89219,0
2005-12-20,10.03,10.078,9.843,9.843,84610,0
2005-12-21,9.97,10.225,9.955,10.022,81026,0
2005-12-22,10.038,10.353,9.898,10.007,92420,0
2005-12-23,10.022,10.195,10.014,10.07,70788,0
2005-12-27,10.102,10.264,9.906,9.921,76802,0
2005-12-28,9.921,10.022,9.882,9.921,78978,0
2005-12-29,9.962,10.156,9.858,9.998,59904,0
2005-12-30,9.921,10.087,9.789,9.955,96646,0
2006-01-03,10.03,10.312,9.781,10.148,97923,0
2006-01-04,10.07,10.225,9.921,10.171,115589,0
2006-01-05,10.046,10.422,10.038,10.195,115842,0
2006-01-06,10.232,10.28,9.921,10.218,86659,0
2006-01-09,10.264,10.507,10.264,10.392,106245,0
2006-01-10,10.392,10.774,10.312,10.718,120963,0
2006-01-11,10.655,10.663,10.353,10.663,130310,0
2006-01-12,10.603,10.685,10.376,10.523,56066,0
2006-01-13,10.499,10.671,10.465,10.564,100997,0
2006-01-17,10.49,10.49,10.119,10.232,154248,0
2006-01-18,10.195,10.587,10.195,10.58,76931,0
2006-01-19,10.655,10.678,10.376,10.616,120068,0
2006-01-20,10.727,10.727,10.392,10.587,70405,0
2006-01-23,10.587,10.774,10.264,10.774,121992,0
2006-01-24,10.758,10.982,10.685,10.982,49279,0
2006-01-25,10.909,11.156,10.812,11.156,67717,0
2006-01-26,11.194,11.585,11.086,11.577,190215,0
2006-01-27,11.531,11.64,11.311,11.444,96897,0
2006-01-30,11.375,11.554,11.329,11.468,235783,0
2006-01-31,11.429,11.531,11.336,11.476,106116,0
2006-02-01,11.399,11.648,11.359,11.585,94852,0
2006-02-02,11.506,11.796,11.391,11.796,120963,0
2006-02-03,11.747,11.928,11.217,11.243,198148,0
2006-02-06,11.186,11.217,11.015,11.124,118789,0
2006-02-07,11.124,11.235,10.982,11.117,78466,0
2006-02-08,10.774,10.982,10.633,10.812,166024,0
2006-02-09,10.812,10.876,10.701,10.758,77696,0
2006-02-10,10.803,10.876,10.507,10.827,72708,0
2006-02-13,10.893,10.893,10.734,10.812,93314,0
2006-02-14,10.893,11.08,10.734,11.04,108676,0
2006-02-15,11.031,11.109,10.876,11.071,90628,0
2006-02-16,11.149,11.484,11.149,11.476,73859,0
2006-02-17,11.46,11.46,11.273,11.438,80003,0
2006-02-21,11.055,11.124,10.633,10.909,422672,0
2006-02-22,10.812,10.893,10.663,10.788,157575,0
2006-02-23,10.78,10.909,10.766,10.868,175881,0
2006-02-24,10.812,11.024,10.742,10.966,88067,0
2006-02-27,10.999,11.226,10.795,11.163,147975,0
2006-02-28,11.102,11.141,10.959,11.007,126852,0
2006-03-01,11.007,11.071,10.929,10.966,251914,0
2006-03-02,10.951,11.086,10.929,10.99,185096,0
2006-03-03,11.007,11.007,10.812,10.835,329358,0
2006-03-06,10.102,10.966,10.102,10.803,71557,0
2006-03-07,10.727,10.774,10.58,10.678,108805,0
2006-03-08,10.655,10.959,10.649,10.852,75904,0
2006-03-09,10.893,10.959,10.78,10.909,96646,0
2006-03-10,10.923,11.007,10.82,10.959,118277,0
2006-03-13,10.959,11.194,10.852,11.055,113796,0
2006-03-14,11.064,11.288,10.974,11.201,71172,0
2006-03-15,11.194,11.336,11.178,11.311,113411,0
2006-03-16,11.336,11.351,11.186,11.28,86916,0
2006-03-17,11.359,11.429,11.201,11.345,318734,0
2006-03-20,11.351,11.468,11.265,11.468,68994,0
2006-03-21,11.523,11.523,11.171,11.194,151940,0
2006-03-22,11.149,11.367,11.124,11.351,158982,0
2006-03-23,11.311,11.46,11.25,11.399,76802,0
2006-03-24,11.406,11.453,11.28,11.438,54402,0
2006-03-27,11.429,11.492,11.194,11.273,66818,0
2006-03-28,11.28,11.391,11.124,11.311,45696,0
2006-03-29,11.438,11.484,11.288,11.32,86145,0
2006-03-30,11.336,11.336,11.117,11.273,66435,0
2006-03-31,11.273,11.273,11.086,11.086,154118,0
2006-04-03,11.163,11.256,11.055,11.235,153862,0
2006-04-04,11.178,11.498,11.094,11.484,124550,0
2006-04-05,11.429,11.429,11.109,11.117,66818,0
2006-04-06,10.884,11.359,10.884,11.351,118277,0
2006-04-07,11.422,11.453,11.235,11.25,113540,0
2006-04-10,11.235,11.295,11.124,11.178,115206,0
2006-04-11,11.21,11.329,11.194,11.329,81282,0
2006-04-12,10.943,11.359,10.943,11.303,82307,0
2006-04-13,11.265,11.32,11.156,11.28,59904,0
2006-04-17,11.235,11.28,11.163,11.273,117381,0
2006-04-18,11.336,11.96,11.273,11.96,97155,0
2006-04-19,11.862,12.08,11.862,11.951,100997,0
2006-04-20,11.898,12.046,11.829,12.04,78726,0
2006-04-21,12.243,12.282,11.812,12.122,113540,0
2006-04-24,11.928,11.928,11.711,11.711,92036,0
2006-04-25,11.711,11.755,11.539,11.739,72832,0
2006-04-26,11.78,11.928,11.429,11.468,75267,0
2006-04-27,11.429,11.696,11.32,11.625,100101,0
2006-04-28,11.546,11.796,11.429,11.665,111749,0
2006-05-01,11.724,11.862,11.015,11.351,208264,0
2006-05-02,12.122,12.553,11.399,11.492,347661,0
2006-05-03,11.492,12.007,11.391,11.89,183561,0
2006-05-04,11.882,11.882,11.406,11.531,150022,0
2006-05-05,11.577,12.007,11.577,11.747,102015,0
2006-05-08,11.704,11.804,11.539,11.747,99588,0
2006-05-09,11.673,11.87,11.561,11.64,112388,0
2006-05-10,11.665,11.983,11.633,11.82,102276,0
2006-05-11,11.78,11.82,11.546,11.561,131076,0
2006-05-12,11.178,11.484,10.982,11.04,149125,0
2006-05-15,10.959,11.413,10.935,11.295,98692,0
2006-05-16,11.311,11.351,11.201,11.273,86403,0
2006-05-17,11.124,11.367,11.08,11.235,112006,0
2006-05-18,11.194,11.273,11.094,11.186,125445,0
2006-05-19,11.086,11.186,10.827,11.071,96515,0
2006-05-22,10.99,11.345,10.835,11.08,161670,0
2006-05-23,11.124,11.201,10.982,11.031,105348,0
2006-05-24,10.999,11.345,10.999,11.311,189703,0
2006-05-25,11.311,11.665,11.311,11.665,94212,0
2006-05-26,11.696,11.696,11.336,11.399,78338,0
2006-05-30,11.359,11.359,11.007,11.015,131209,0
2006-05-31,10.812,10.929,10.58,10.827,362640,0
2006-06-01,10.812,11.102,10.812,11.102,166662,0
2006-06-02,11.201,12.234,11.201,12.234,281354,0
2006-06-05,12.08,12.446,11.928,12.13,216074,0
2006-06-06,11.829,12.781,11.829,12.462,306827,0
2006-06-07,12.304,12.485,11.429,11.531,356749,0
2006-06-08,11.531,12.357,11.367,12.357,251403,0
2006-06-09,12.455,12.656,12.04,12.137,149637,0
2006-06-12,12.137,12.137,11.295,11.829,282763,0
2006-06-13,11.747,12.116,11.625,11.772,193671,0
2006-06-14,11.696,12.202,11.625,12.116,119555,0
2006-06-15,12.116,12.439,12.046,12.335,153607,0
2006-06-16,12.257,12.538,11.92,12.154,419474,0
2006-06-19,12.154,12.357,12.024,12.202,159368,0
2006-06-20,12.163,12.328,12.007,12.08,81154,0
2006-06-21,11.966,12.282,11.846,12.154,68609,0
2006-06-22,12.172,12.357,12.08,12.342,102015,0
2006-06-23,12.282,12.357,11.975,12.032,78466,0
2006-06-26,12.071,12.492,12.056,12.357,117381,0
2006-06-27,12.321,12.364,12.116,12.282,169607,0
2006-06-28,12.257,12.357,11.711,12.04,122372,0
2006-06-29,12.194,12.478,12.116,12.357,181258,0
2006-06-30,12.357,12.462,12.04,12.116,352268,0
2006-07-03,12.312,12.405,12.202,12.342,78338,0
2006-07-05,12.227,12.243,11.928,12.046,256009,0
2006-07-06,12.357,12.71,12.087,12.439,280203,0
2006-07-07,12.357,12.702,12.291,12.694,282635,0
2006-07-10,12.664,13.075,12.609,12.898,222601,0
2006-07-11,12.827,12.827,12.257,12.752,120963,0
2006-07-12,12.781,12.781,11.89,11.914,172299,0
2006-07-13,11.906,11.944,11.585,11.648,224522,0
2006-07-14,11.61,11.724,11.288,11.546,328076,0
2006-07-17,11.468,11.747,11.422,11.625,215048,0
2006-07-18,11.601,11.731,11.273,11.618,305420,0
2006-07-19,11.696,11.96,11.696,11.92,171400,0
2006-07-20,11.991,12.122,11.539,11.61,681372,0
2006-07-21,11.593,11.755,11.351,11.593,210571,0
2006-07-24,11.593,11.764,11.506,11.704,165639,0
2006-07-25,11.704,11.78,11.546,11.546,198282,0
2006-07-26,11.546,11.78,11.413,11.648,302091,0
2006-07-27,11.724,12.11,11.724,12.007,222601,0
2006-07-28,12.087,12.087,11.719,11.975,100101,0
2006-07-31,11.906,12.122,11.78,11.906,107654,0
2006-08-01,11.829,12,11.585,11.983,350095,0
2006-08-02,11.983,11.983,11.484,11.569,152836,0
2006-08-03,11.966,12.243,11.585,12.087,415378,0
2006-08-04,12.163,12.234,11.633,11.829,292492,0
2006-08-07,11.804,11.804,11.156,11.498,205193,0
2006-08-08,11.673,11.882,11.243,11.329,270348,0
2006-08-09,11.336,11.569,11.28,11.515,281738,0
2006-08-10,11.438,11.772,11.329,11.506,142084,0
2006-08-11,11.523,11.531,11.235,11.265,101509,0
2006-08-14,11.345,11.546,11.28,11.476,109828,0
2006-08-15,11.506,11.78,11.468,11.78,173191,0
2006-08-16,11.78,11.78,11.506,11.711,160260,0
2006-08-17,11.585,11.796,11.25,11.739,108291,0
2006-08-18,11.739,11.739,11.156,11.303,164869,0
2006-08-21,11.295,11.711,10.966,11.711,241548,0
2006-08-22,11.665,11.731,11.468,11.61,235274,0
2006-08-23,11.687,11.731,11.484,11.569,118400,0
2006-08-24,11.593,11.61,10.727,10.86,247175,0
2006-08-25,10.9,10.9,10.458,10.718,268556,0
2006-08-28,10.795,10.929,10.701,10.915,246406,0
2006-08-29,10.915,11.186,10.803,11.064,213639,0
2006-08-30,11.141,11.201,10.951,11.124,179719,0
2006-08-31,11.201,11.201,10.812,10.852,377872,0
2006-09-01,10.852,10.943,10.385,10.449,234505,0
2006-09-05,10.465,10.678,10.422,10.649,317967,0
2006-09-06,10.678,11.747,10.671,11.747,864801,0
2006-09-07,11.82,12.116,11.593,11.898,570263,0
2006-09-08,11.944,12.163,11.82,12.046,317197,0
2006-09-11,11.966,12.357,11.82,12.257,186120,0
2006-09-12,12.364,13.054,12.096,12.999,532502,0
2006-09-13,12.865,13.25,12.857,13.21,364047,0
2006-09-14,12.93,12.93,11.914,11.983,506515,0
2006-09-15,12.087,12.462,11.772,12.439,343053,0
2006-09-18,12.422,12.422,11.991,12.062,190600,0
2006-09-19,12.08,12.47,11.966,12.35,221320,0
2006-09-20,12.439,12.508,12.273,12.439,155398,0
2006-09-21,12.357,12.601,12.227,12.514,154248,0
2006-09-22,12.522,12.672,12.202,12.672,199304,0
2006-09-25,12.585,12.702,12.007,12.478,241163,0
2006-09-26,12.462,12.702,12.364,12.398,286986,0
2006-09-27,12.405,12.872,12.398,12.508,177160,0
2006-09-28,12.593,12.744,12.35,12.568,165255,0
2006-09-29,12.546,12.718,12.087,12.321,370829,0
2006-10-02,12.328,12.585,12.219,12.455,295179,0
2006-10-03,12.47,13.109,12.282,12.978,397326,0
2006-10-04,12.993,13.164,12.718,13.116,237450,0
2006-10-05,13.054,13.069,11.731,12.25,1038635,0
2006-10-06,12.056,12.087,11.492,11.719,398992,0
2006-10-09,11.601,11.854,11.391,11.854,410124,0
2006-10-10,11.875,11.983,11.64,11.975,246280,0
2006-10-11,11.951,12.188,11.755,11.906,213898,0
2006-10-12,11.966,12.321,11.854,12.282,143877,0
2006-10-13,12.282,12.282,11.966,12.007,166790,0
2006-10-16,12.087,12.087,11.82,11.951,96260,0
2006-10-17,11.764,11.764,11.546,11.64,430227,0
2006-10-18,11.673,11.92,11.585,11.82,246540,0
2006-10-19,11.898,11.936,11.788,11.854,205963,0
2006-10-20,11.914,11.975,11.648,11.906,147590,0
2006-10-23,11.906,12.137,11.82,12.071,200969,0
2006-10-24,12.071,12.172,11.898,11.928,168840,0
2006-10-25,12.007,12.154,11.875,12.062,131974,0
2006-10-26,12.188,12.405,12.122,12.357,279308,0
2006-10-27,12.357,12.522,12.147,12.243,179080,0
2006-10-30,12.234,12.538,12.13,12.414,161928,0
2006-10-31,12.485,12.568,12.102,12.202,172423,0
2006-11-01,12.202,12.297,11.585,11.648,440208,0
2006-11-02,11.585,11.983,11.506,11.764,281099,0
2006-11-03,11.546,11.546,10.742,11.031,780063,0
2006-11-06,11.102,11.46,10.812,11.288,409105,0
2006-11-07,11.235,11.288,10.974,11.024,235401,0
2006-11-08,10.943,11.21,10.868,11.109,181896,0
2006-11-09,11.102,11.102,10.663,10.812,287629,0
2006-11-10,10.788,10.9,10.693,10.812,156166,0
2006-11-13,11.186,11.351,10.78,10.835,411662,0
2006-11-14,10.843,11.015,10.649,10.929,325005,0
2006-11-15,10.935,11.273,10.795,11.055,191879,0
2006-11-16,11.117,11.163,10.82,11.047,109958,0
2006-11-17,11.047,11.064,10.774,10.909,205063,0
2006-11-20,10.893,10.951,10.758,10.929,88324,0
2006-11-21,10.966,10.966,10.758,10.9,149892,0
2006-11-22,10.923,10.929,10.734,10.9,130054,0
2006-11-24,10.893,11.015,10.827,10.943,54786,0
2006-11-27,10.9,10.9,10.734,10.774,198923,0
2006-11-28,10.766,10.852,10.678,10.774,168708,0
2006-11-29,10.852,11.031,10.766,10.795,156423,0
2006-11-30,10.795,10.966,10.727,10.766,160008,0
2006-12-01,10.71,10.75,10.555,10.701,151684,0
2006-12-04,10.701,10.974,10.616,10.868,222988,0
2006-12-05,10.909,12.357,10.909,12.147,822689,0
2006-12-06,12.071,12.321,11.87,11.87,281230,0
2006-12-07,11.92,12.273,11.898,11.92,204294,0
2006-12-08,11.906,11.944,11.687,11.788,155912,0
2006-12-11,11.755,12.179,11.665,11.951,248074,0
2006-12-12,11.944,12.032,11.875,11.96,185736,0
2006-12-13,12,12.147,11.991,12.032,95621,0
2006-12-14,12.007,12.304,12,12.137,169094,0
2006-12-15,12.122,12.282,12.04,12.071,216840,0
2006-12-18,12.046,12.087,11.82,11.875,148357,0
2006-12-19,11.846,11.846,11.64,11.747,106503,0
2006-12-20,11.788,12.102,11.569,11.585,224137,0
2006-12-21,11.585,12.154,11.585,11.991,131076,0
2006-12-22,11.92,11.944,11.46,11.515,147461,0
2006-12-26,11.515,11.862,11.515,11.796,78726,0
2006-12-27,11.89,12.234,11.89,12.234,83456,0
2006-12-28,12.234,12.234,11.914,11.914,63623,0
2006-12-29,11.898,11.951,11.429,11.429,120323,0
2007-01-03,11.554,12.096,11.539,11.633,168966,0
2007-01-04,11.633,11.64,11.102,11.539,280715,0
2007-01-05,11.46,11.46,11.117,11.201,247947,0
2007-01-08,11.186,11.468,10.835,11.367,144135,0
2007-01-09,11.385,11.484,11.124,11.385,130692,0
2007-01-10,11.311,11.359,11.086,11.32,154248,0
2007-01-11,11.359,11.657,11.288,11.515,160520,0
2007-01-12,11.492,11.854,11.351,11.484,79873,0
2007-01-16,11.484,11.64,11.178,11.336,89346,0
2007-01-17,11.256,11.32,11.007,11.055,114306,0
2007-01-18,10.966,11.273,10.893,11.163,114181,0
2007-01-19,11.201,11.25,10.982,11.149,157959,0
2007-01-22,11.124,11.359,10.966,11.32,111621,0
2007-01-23,11.303,11.498,11.102,11.303,136455,0
2007-01-24,11.303,11.78,11.235,11.724,164617,0
2007-01-25,11.747,12,11.546,11.569,267276,0
2007-01-26,11.569,11.711,11.422,11.648,136708,0
2007-01-29,11.601,12.046,11.515,11.82,132358,0
2007-01-30,11.875,12.04,11.601,11.78,121091,0
2007-01-31,11.772,11.89,11.569,11.829,118533,0
2007-02-01,11.829,12.116,11.657,12.056,190600,0
2007-02-02,12.04,12.188,11.837,12.087,120836,0
2007-02-05,12.062,12.062,11.724,11.906,80387,0
2007-02-06,11.898,12.116,11.82,12.096,85889,0
2007-02-07,12.096,12.234,11.914,12.188,79108,0
2007-02-08,12.046,12.154,11.862,11.951,96388,0
2007-02-09,11.928,12.188,11.747,11.796,85889,0
2007-02-12,11.837,12.062,11.78,11.914,100108,0
2007-02-13,11.936,11.991,11.755,11.862,68486,0
2007-02-14,11.846,11.92,11.739,11.78,95514,0
2007-02-15,11.804,11.914,11.704,11.788,86916,0
2007-02-16,11.788,11.89,11.657,11.829,81669,0
2007-02-20,11.796,12.53,11.731,12.312,224265,0
2007-02-21,12.522,12.522,11.523,11.633,179206,0
2007-02-22,11.601,11.78,11.444,11.585,132743,0
2007-02-23,11.585,11.696,11.391,11.453,156680,0
2007-02-26,11.453,11.531,11.391,11.468,255113,0
2007-02-27,10.774,11.476,10.774,11.367,180105,0
2007-02-28,11.329,11.367,11.171,11.28,193671,0
2007-03-01,11.156,11.336,11.007,11.163,199975,0
2007-03-02,11.086,11.124,10.852,10.909,161287,0
2007-03-05,10.827,10.929,10.603,10.649,133768,0
2007-03-06,10.727,11.08,10.671,10.893,125062,0
2007-03-07,10.893,10.943,10.766,10.893,112132,0
2007-03-08,10.852,11.086,10.852,10.951,128389,0
2007-03-09,11.055,11.25,11.015,11.133,216202,0
2007-03-12,11.086,11.273,10.951,11.201,78852,0
2007-03-13,11.141,11.141,10.893,10.893,201222,0
2007-03-14,10.893,10.99,10.788,10.982,145543,0
2007-03-15,10.999,11.226,10.943,11.117,231690,0
2007-03-16,11.109,11.256,10.893,10.929,226570,0
2007-03-19,10.982,11.178,10.827,10.893,197128,0
2007-03-20,10.868,11.141,10.82,11.124,144135,0
2007-03-21,11.163,11.46,10.966,11.429,116486,0
2007-03-22,11.46,11.476,11.156,11.375,76165,0
2007-03-23,11.422,11.484,11.235,11.359,60930,0
2007-03-26,11.351,11.585,11.217,11.385,75651,0
2007-03-27,11.303,11.391,11.094,11.217,88324,0
2007-03-28,11.141,11.156,10.812,10.843,342799,0
2007-03-29,10.923,11.336,10.82,11.08,216969,0
2007-03-30,11.102,11.149,10.685,10.812,430735,0
2007-04-02,10.812,10.999,10.727,10.923,314893,0
2007-04-03,10.935,10.982,10.649,10.734,388368,0
2007-04-04,10.718,10.893,10.655,10.663,182024,0
2007-04-05,10.623,10.9,10.515,10.623,216202,0
2007-04-09,10.58,10.58,10.376,10.436,498195,0
2007-04-10,10.422,10.474,10.312,10.36,282381,0
2007-04-11,10.353,10.392,10.195,10.257,297097,0
2007-04-12,10.273,10.312,10.078,10.218,187270,0
2007-04-13,10.195,10.288,10.127,10.203,336397,0
2007-04-16,10.273,10.369,10.133,10.225,136838,0
2007-04-17,10.239,10.248,10.087,10.156,78466,0
2007-04-18,10.133,10.21,10.078,10.163,312972,0
2007-04-19,10.119,10.345,10.046,10.195,462614,0
2007-04-20,10.392,10.392,10.181,10.28,317967,0
2007-04-23,10.312,10.319,10.156,10.187,123397,0
2007-04-24,10.232,10.248,10.11,10.156,193671,0
2007-04-25,10.225,10.225,10.102,10.141,215942,0
2007-04-26,10.156,10.203,9.93,10.181,172934,0
2007-04-27,10.187,10.187,9.938,10.038,215433,0
2007-04-30,10.078,10.078,9.812,9.858,353805,0
2007-05-01,9.858,10.053,9.703,9.998,325642,0
2007-05-02,9.983,10.133,9.82,10.038,155782,0
2007-05-03,10.119,10.483,9.991,9.991,280458,0
2007-05-04,10.062,10.102,9.678,9.812,285193,0
2007-05-07,9.735,9.806,9.3665,9.3752,549526,0
2007-05-08,9.3207,9.4049,9.2413,9.3901,218503,0
2007-05-09,9.3428,9.546,9.2741,9.4529,428687,0
2007-05-10,9.4609,9.882,9.3822,9.743,592917,0
2007-05-11,9.711,9.773,9.397,9.4609,194185,0
2007-05-14,9.4609,9.571,9.3822,9.4128,125445,0
2007-05-15,9.3822,9.4758,9.3048,9.3752,220428,0
2007-05-16,9.4049,9.515,9.2338,9.3901,223497,0
2007-05-17,9.3428,9.4297,9.3048,9.3575,137992,0
2007-05-18,9.3575,9.554,9.3428,9.53,141699,0
2007-05-21,9.4996,9.671,9.4907,9.616,83203,0
2007-05-22,9.631,9.678,9.3048,9.4698,216584,0
2007-05-23,9.4758,9.4907,9.3282,9.3665,187014,0
2007-05-24,9.3348,9.4297,9.2646,9.3133,299276,0
2007-05-25,9.3665,9.4837,9.3348,9.4698,140166,0
2007-05-29,9.523,9.601,9.4297,9.4996,119941,0
2007-05-30,9.4207,9.4758,9.2973,9.4049,193418,0
2007-05-31,9.4365,9.579,9.2814,9.4128,505105,0
2007-06-01,9.4609,9.554,9.3428,9.4837,150282,0
2007-06-04,9.4365,9.4907,9.3665,9.4365,96646,0
2007-06-05,9.3575,9.397,9.2263,9.3508,225545,0
2007-06-06,9.3428,9.4207,9.3048,9.3575,199047,0
2007-06-07,9.3428,9.3428,9.0226,9.047,190983,0
2007-06-08,9.0393,9.1955,9.0226,9.186,109700,0
2007-06-11,9.1562,9.2114,9.0628,9.1647,178697,0
2007-06-12,9.1562,9.3508,9.1562,9.2741,233226,0
2007-06-13,9.3133,9.445,9.2263,9.3822,221703,0
2007-06-14,9.3575,9.397,9.3048,9.3348,278408,0
2007-06-15,9.4609,9.587,9.4365,9.539,224137,0
2007-06-18,9.539,9.564,9.2973,9.3901,324621,0
2007-06-19,9.3508,9.3508,9.1245,9.1955,154118,0
2007-06-20,9.2487,9.2814,8.9618,9.1086,282635,0
2007-06-21,9.0545,9.2814,8.7103,9.2487,217735,0
2007-06-22,9.2487,9.2487,9.0393,9.1711,454928,0
2007-06-25,9.1245,9.1955,9.0393,9.0768,161928,0
2007-06-26,9.1161,9.1787,9.031,9.0768,227209,0
2007-06-27,9.0001,9.1404,9.0001,9.1319,184325,0
2007-06-28,9.1002,9.1955,9.0853,9.1562,170760,0
2007-06-29,9.1955,9.1955,9.0001,9.0151,214533,0
2007-07-02,9.0703,9.2039,9.0226,9.0628,283914,0
2007-07-03,9.0853,9.0853,9.0001,9.0768,77829,0
2007-07-05,9.0703,9.1562,9.0226,9.1479,115842,0
2007-07-06,9.2039,9.2814,9.1404,9.186,197257,0
2007-07-09,9.3428,9.719,9.3428,9.608,496915,0
2007-07-10,9.564,9.735,9.4609,9.4609,263435,0
2007-07-11,9.4297,9.554,9.397,9.523,214279,0
2007-07-12,9.587,9.851,9.587,9.64,133768,0
2007-07-13,9.64,9.735,9.587,9.664,123523,0
2007-07-16,9.664,9.735,9.579,9.616,268042,0
2007-07-17,9.579,9.64,9.397,9.4049,124295,0
2007-07-18,9.3428,9.4996,9.3428,9.4128,166406,0
2007-07-19,9.4758,9.515,9.3901,9.4049,170632,0
2007-07-20,9.3822,9.397,9.186,9.2741,251275,0
2007-07-23,9.289,9.3822,9.2263,9.2646,196615,0
2007-07-24,9.2413,9.2413,8.8983,8.9618,282763,0
2007-07-25,9.0393,9.4049,8.866,9.2039,309772,0
2007-07-26,9.0545,9.1404,8.7511,8.8047,157959,0
2007-07-27,8.7575,8.9852,8.7259,8.7428,308365,0
2007-07-30,8.7817,9.1647,8.5537,8.688,230280,0
2007-07-31,8.7575,8.827,8.4841,8.609,324876,0
2007-08-01,8.2422,8.609,8.2422,8.343,414224,0
2007-08-02,8.3669,8.4841,8.1872,8.4377,277389,0
2007-08-03,8.3041,8.3275,7.6481,7.8434,689947,0
2007-08-06,7.9293,8.2112,7.6949,8.1482,470036,0
2007-08-07,8.0934,8.7031,7.9528,8.5316,391182,0
2007-08-08,8.5931,10.449,8.5931,9.921,749596,0
2007-08-09,9.735,10.436,9.735,10.436,834723,0
2007-08-10,10.156,10.436,9.1086,9.1086,482833,0
2007-08-13,9.1319,9.3282,8.5006,8.516,375440,0
2007-08-14,8.1872,8.3275,8.0779,8.2731,366220,0
2007-08-15,8.2268,8.5237,8.1791,8.2499,218503,0
2007-08-16,8.1872,8.7428,8.1325,8.4918,412174,0
2007-08-17,8.866,8.8824,8.6396,8.6952,262795,0
2007-08-20,8.6952,8.7186,8.4136,8.516,121734,0
2007-08-21,8.5006,8.688,8.4685,8.6314,131076,0
2007-08-22,8.7186,8.7891,8.5074,8.5237,216074,0
2007-08-23,8.5391,8.5537,8.3825,8.5074,246666,0
2007-08-24,8.5006,8.5616,8.5006,8.516,163206,0
2007-08-27,8.5074,8.5316,8.4918,8.5006,83716,0
2007-08-28,8.5006,8.516,8.2026,8.4608,274573,0
2007-08-29,8.4918,8.5616,8.3594,8.5391,132484,0
2007-08-30,8.4452,8.6314,8.3505,8.3902,105221,0
2007-08-31,8.5006,8.5537,8.2268,8.2819,107908,0
2007-09-04,8.2112,8.688,8.2112,8.4377,132358,0
2007-09-05,8.3669,8.4377,8.1872,8.2499,137992,0
2007-09-06,8.9048,8.9048,7.9763,8.3041,193285,0
2007-09-07,8.1402,8.1872,7.7653,8.1482,377104,0
2007-09-10,8.1168,8.2731,7.8588,8.2575,204808,0
2007-09-11,8.2654,8.3979,8.1482,8.3041,292109,0
2007-09-12,8.1947,8.3669,7.9137,8.0856,267660,0
2007-09-13,8.1093,8.1872,7.9449,8.0232,256138,0
2007-09-14,7.9449,8.1325,7.7341,8.0934,271880,0
2007-09-17,8.0153,8.0153,7.7653,7.7889,246406,0
2007-09-18,7.8122,8.6396,7.7576,8.4918,249098,0
2007-09-19,8.6008,8.9936,8.6008,8.7259,255499,0
2007-09-20,8.688,8.7575,8.3825,8.4452,134405,0
2007-09-21,8.516,8.6162,8.3041,8.3041,211212,0
2007-09-24,8.3041,8.4136,7.8981,7.9449,333966,0
2007-09-25,7.7576,7.9293,7.5232,7.5856,783263,0
2007-09-26,7.5856,7.6949,7.2497,7.2497,902949,0
2007-09-27,7.273,7.3903,7.07,7.1014,603284,0
2007-09-28,7.0935,7.1327,6.7731,6.7731,583318,0
2007-10-01,6.7731,7.0311,6.7731,6.867,645145,0
2007-10-02,6.8747,7.0389,6.8279,6.9528,437136,0
2007-10-03,6.8747,6.9842,6.8358,6.9528,433553,0
2007-10-04,6.8747,6.9372,6.6951,6.906,1290420,0
2007-10-05,6.9216,7.156,6.7029,6.9528,652697,0
2007-10-08,6.8591,6.9372,6.7575,6.7575,330255,0
2007-10-09,6.7731,6.906,6.6637,6.7498,404236,0
2007-10-10,6.7575,6.8358,6.7419,6.8043,533654,0
2007-10-11,6.7575,7.0622,6.7029,6.8826,225673,0
2007-10-12,6.8826,6.9842,6.8826,6.898,104706,0
2007-10-15,6.8826,6.9295,6.7186,6.7575,256779,0
2007-10-16,6.7029,6.8043,6.6482,6.7186,142600,0
2007-10-17,6.7575,6.781,6.4451,6.4683,300172,0
2007-10-18,6.3436,6.5467,6.3436,6.4918,187526,0
2007-10-19,6.1873,6.5467,6.1873,6.3983,341901,0
2007-10-22,6.242,6.7967,6.242,6.6091,288013,0
2007-10-23,6.6951,6.7498,6.5779,6.6792,166920,0
2007-10-24,6.6873,6.7263,6.6403,6.7186,333709,0
2007-10-25,6.7263,6.8122,6.6873,6.6873,150791,0
2007-10-26,6.7105,6.8826,6.6873,6.7575,158214,0
2007-10-29,6.781,6.8043,6.7186,6.7419,111108,0
2007-10-30,6.6951,6.8436,6.5779,6.6168,143621,0
2007-10-31,6.6326,6.8202,6.4918,6.5622,165893,0
2007-11-01,6.4528,6.4998,6.3748,6.3748,222601,0
2007-11-02,6.4137,6.6403,6.1795,6.234,756379,0
2007-11-05,6.2184,6.2967,5.9919,6.1952,422288,0
2007-11-06,6.1952,6.2967,6.0623,6.2888,185096,0
2007-11-07,6.2184,6.2809,6.1406,6.1406,179206,0
2007-11-08,6.1873,6.5389,6.1406,6.4528,252043,0
2007-11-09,6.3356,6.6482,6.234,6.6482,210058,0
2007-11-12,6.6248,7.7889,6.5389,7.562,549905,0
2007-11-13,7.609,7.9997,7.117,7.9997,636187,0
2007-11-14,7.8903,7.9997,7.5856,7.7105,394765,0
2007-11-15,7.57,8.0543,7.5466,7.8357,402960,0
2007-11-16,8.0153,8.0153,7.562,7.617,298627,0
2007-11-19,7.5154,7.6481,7.2107,7.3122,280658,0
2007-11-20,7.2964,7.2964,6.656,7.0778,395152,0
2007-11-21,7.0622,7.0622,6.4998,6.4998,515864,0
2007-11-23,6.5699,7.07,6.5467,6.8043,191751,0
2007-11-26,6.8436,6.9528,6.5467,6.5699,256519,0
2007-11-27,6.5699,6.6873,6.5232,6.5779,168456,0
2007-11-28,6.6326,6.781,6.5622,6.656,250378,0
2007-11-29,6.6637,6.7105,6.4918,6.5467,250378,0
2007-11-30,6.5779,6.6792,6.5467,6.5622,268172,0
2007-12-03,6.5699,6.6482,6.2029,6.2184,324239,0
2007-12-04,6.2184,6.4215,6.1873,6.3906,316300,0
2007-12-05,6.4842,6.4842,6.3748,6.4683,164999,0
2007-12-06,6.4215,6.5544,6.1795,6.4451,217735,0
2007-12-07,6.3669,6.5074,6.3514,6.4762,161928,0
2007-12-10,6.4528,6.8905,6.4137,6.7419,242441,0
2007-12-11,6.6482,6.8905,6.3125,6.3983,199047,0
2007-12-12,6.5232,6.7029,6.4215,6.6091,174857,0
2007-12-13,6.5311,6.5311,6.32,6.4683,177802,0
2007-12-14,6.3125,6.4762,6.3125,6.3669,227339,0
2007-12-17,6.3825,6.6013,6.3825,6.4762,224137,0
2007-12-18,6.5074,6.906,6.4842,6.8826,283019,0
2007-12-19,6.8826,7.1483,6.8826,7.117,221258,0
2007-12-20,7.1953,7.3044,6.9684,7.1483,440179,0
2007-12-21,7.2574,7.9763,7.1953,7.9763,675482,0
2007-12-24,7.8826,8.0701,7.7418,7.7889,78339,0
2007-12-26,7.7498,7.8199,7.1872,7.5466,226055,0
2007-12-27,7.5466,7.5779,7.0547,7.0935,125445,0
2007-12-28,7.117,7.4997,7.117,7.2341,214793,0
2007-12-31,7.2107,7.273,6.7575,6.945,305315,0
2008-01-02,6.8826,6.9528,6.4373,6.4373,207882,0
2008-01-03,6.5389,6.5389,6.2732,6.2732,258656,0
2008-01-04,5.9605,6.2732,5.9605,6.0546,1037680,0
2008-01-07,6.07,6.3669,6.0623,6.3669,373903,0
2008-01-08,6.3748,6.6013,6.2576,6.2576,356132,0
2008-01-09,6.2576,6.3436,5.7421,5.8514,662408,0
2008-01-10,5.7967,6.8358,5.5701,6.5232,587587,0
2008-01-11,6.4683,6.6091,6.2576,6.4451,293000,0
2008-01-14,6.5622,6.6482,6.4294,6.5153,476946,0
2008-01-15,6.4842,6.4842,6.242,6.2652,222730,0
2008-01-16,6.242,7.0778,6.242,6.8043,247306,0
2008-01-17,6.8122,6.8436,6.4373,6.4528,212486,0
2008-01-18,6.5311,6.7889,6.3825,6.5622,264331,0
2008-01-22,6.2967,7.3122,6.2184,7.1953,391486,0
2008-01-23,7.0465,8.1325,6.7653,8.0622,651963,0
2008-01-24,7.9528,8.1093,7.4841,7.5154,358864,0
2008-01-25,7.6404,7.8515,7.2421,7.4138,209549,0
2008-01-28,7.4294,7.6246,7.1483,7.4452,306443,0
2008-01-29,7.5075,7.9607,7.3356,7.9607,353165,0
2008-01-30,7.8903,7.8903,7.4138,7.453,232073,0
2008-01-31,7.3356,7.9449,7.2107,7.8981,231178,0
2008-02-01,7.8199,7.9137,7.32,7.7028,304394,0
2008-02-04,7.6949,7.8515,7.5154,7.5933,111557,0
2008-02-05,7.4294,7.6246,7.2808,7.3122,164531,0
2008-02-06,7.3982,7.4762,7.0311,7.0547,230538,0
2008-02-07,7.0233,7.3748,6.8826,7.2107,445459,0
2008-02-08,7.156,7.4683,6.9216,7.0778,207752,0
2008-02-11,7.1091,7.7498,6.9998,7.4997,251789,0
2008-02-12,7.5232,7.7731,7.5154,7.6325,197640,0
2008-02-13,7.7185,7.8668,7.6481,7.7105,160008,0
2008-02-14,7.7341,7.7341,7.1091,7.2497,171911,0
2008-02-15,7.2107,7.3592,7.1091,7.1716,109574,0
2008-02-19,7.3044,7.3122,6.9528,6.9764,115589,0
2008-02-20,6.9528,7.6325,6.9528,7.6325,121992,0
2008-02-21,7.6793,7.7264,7.0389,7.0465,206602,0
2008-02-22,7.4921,8.0622,7.4921,7.7264,694428,0
2008-02-25,7.617,7.9293,7.4841,7.9217,271337,0
2008-02-26,7.8588,8.031,7.8199,7.8357,288138,0
2008-02-27,7.7341,7.9528,7.609,7.7341,242133,0
2008-02-28,7.6638,7.9137,7.4762,7.7418,629018,0
2008-02-29,7.5933,7.9137,7.4294,7.5856,465025,0
2008-03-03,7.57,7.6638,7.1483,7.32,424336,0
2008-03-04,7.2341,7.5388,7.1636,7.3982,179975,0
2008-03-05,7.4217,7.5232,7.2107,7.4606,238218,0
2008-03-06,7.4294,7.4762,6.8826,7.0935,284558,0
2008-03-07,7.0233,7.4294,6.9842,7.1403,165507,0
2008-03-10,7.2026,7.4921,7.117,7.32,245385,0
2008-03-11,7.4921,7.8357,7.453,7.656,219657,0
2008-03-12,7.7889,7.9137,7.1636,7.273,249016,0
2008-03-13,7.156,7.6872,7.0622,7.4294,387215,0
2008-03-14,7.4921,7.5466,7.1483,7.2264,244617,0
2008-03-17,7.0389,7.5154,6.9608,7.2808,118400,0
2008-03-18,7.4762,7.8357,7.4452,7.7576,254859,0
2008-03-19,7.8903,7.8903,7.6404,7.6404,118661,0
2008-03-20,7.6638,7.9293,7.609,7.7185,588313,0
2008-03-24,7.8668,8.6162,7.6949,8.6162,304061,0
2008-03-25,8.5074,8.609,8.0622,8.5006,217994,0
2008-03-26,8.4918,8.5006,8.2026,8.5006,185863,0
2008-03-27,8.516,8.516,7.9684,8.0074,123013,0
2008-03-28,7.9841,8.3594,7.8826,8.1636,211263,0
2008-03-31,8.1402,8.4212,8.1325,8.219,218159,0
2008-04-01,8.2965,8.5074,8.2885,8.5006,204425,0
2008-04-02,8.4685,8.6478,8.2026,8.6244,217609,0
2008-04-03,8.5316,8.5616,7.9607,8.3041,142215,0
2008-04-04,8.1947,8.6314,7.6404,7.8981,283658,0
2008-04-07,7.9372,7.9372,7.4762,7.5933,197897,0
2008-04-08,7.5388,7.7028,7.4371,7.6404,110727,0
2008-04-09,7.6246,7.6246,7.2808,7.32,138632,0
2008-04-10,7.3044,7.6638,7.273,7.3122,270348,0
2008-04-11,7.2107,7.3279,7.156,7.1795,165031,0
2008-04-14,7.1716,7.2574,7.1483,7.1872,113123,0
2008-04-15,7.2026,7.2026,6.9998,7.0153,164475,0
2008-04-16,7.07,7.1636,7.0389,7.1327,135095,0
2008-04-17,7.117,7.1327,6.945,7.07,167590,0
2008-04-18,7.0935,7.156,6.9608,7.0622,171524,0
2008-04-21,6.9919,7.1327,6.9764,7.0778,106753,0
2008-04-22,7.0389,7.0857,6.7731,6.9372,247754,0
2008-04-23,6.9608,7.156,6.8591,7.0935,128146,0
2008-04-24,7.1483,7.1953,6.906,7.1403,246052,0
2008-04-25,7.1403,7.2421,6.898,7.1636,74916,0
2008-04-28,7.1483,7.3279,7.0233,7.2184,49626,0
2008-04-29,7.2184,7.273,7.0547,7.156,51420,0
2008-04-30,7.1872,7.2497,6.9842,7.0547,124254,0
2008-05-01,7.3748,7.8747,7.2574,7.32,532123,0
2008-05-02,7.3827,7.5388,7.1327,7.3592,276029,0
2008-05-05,7.3513,7.5543,7.3044,7.3982,152825,0
2008-05-06,7.3435,7.8747,7.3435,7.5933,246746,0
2008-05-07,7.5933,7.5933,7.0465,7.1246,166062,0
2008-05-08,7.0935,7.1246,6.8512,6.867,120845,0
2008-05-09,6.8122,6.9764,6.7653,6.7967,105734,0
2008-05-12,6.8043,7.5075,6.7498,7.4217,212336,0
2008-05-13,7.4371,7.609,7.2574,7.4921,156164,0
2008-05-14,7.4841,7.6872,7.3827,7.3903,131625,0
2008-05-15,7.3592,7.7264,7.1872,7.6246,147320,0
2008-05-16,7.617,7.6872,7.3903,7.5856,241174,0
2008-05-19,7.6012,7.7264,7.32,7.3592,167685,0
2008-05-20,7.3122,7.3356,7.0547,7.2107,148861,0
2008-05-21,7.2497,7.7809,7.2497,7.5933,213106,0
2008-05-22,7.6012,7.7264,7.6012,7.7028,140155,0
2008-05-23,7.656,7.8434,7.5311,7.7809,129634,0
2008-05-27,7.7264,7.9528,7.6793,7.9217,180394,0
2008-05-28,7.9372,8.0389,7.8981,7.9919,234570,0
2008-05-29,7.9997,8.2575,7.9372,8.219,234688,0
2008-05-30,8.2112,8.2268,7.9372,8.1247,160620,0
2008-06-02,8.0701,8.0701,7.5232,7.7105,248562,0
2008-06-03,7.7264,7.8434,7.5856,7.8357,229222,0
2008-06-04,7.8199,7.9137,7.5311,7.6481,434876,0
2008-06-05,7.5075,7.5075,7.3044,7.3668,301893,0
2008-06-06,7.3044,7.3044,7.0547,7.1091,156941,0
2008-06-09,7.1872,7.3122,7.07,7.0935,196998,0
2008-06-10,7.0547,7.1483,7.0465,7.0778,185982,0
2008-06-11,7.07,7.0857,6.8905,6.9216,203299,0
2008-06-12,6.9608,7.156,6.9528,7.0311,204618,0
2008-06-13,7.1327,7.1327,6.898,6.9842,202182,0
2008-06-16,6.898,7.1327,6.8512,7.0389,194475,0
2008-06-17,7.0465,7.3592,6.9842,7.32,122948,0
2008-06-18,7.2574,7.2964,7.1483,7.2497,297040,0
2008-06-19,7.2574,7.3356,7.1872,7.3279,186218,0
2008-06-20,7.2574,7.6638,7.2574,7.5466,343751,0
2008-06-23,7.6246,7.6872,7.4138,7.6012,368855,0
2008-06-24,7.5311,7.6872,7.453,7.5311,293057,0
2008-06-25,7.5311,7.9059,7.5311,7.7264,472969,0
2008-06-26,7.6481,7.7964,7.562,7.7498,456509,0
2008-06-27,7.7498,7.9841,7.7264,7.8045,713336,0
2008-06-30,7.8122,7.8903,7.6872,7.7576,501475,0
2008-07-01,7.656,8.0389,7.6404,7.9528,350621,0
2008-07-02,7.9137,7.9684,7.7185,7.7264,313190,0
2008-07-03,7.7264,8.031,7.609,7.9841,226336,0
2008-07-07,8.0389,8.3902,7.9607,8.2575,363783,0
2008-07-08,7.7889,8.1402,7.5154,7.9919,674119,0
2008-07-09,8.0074,8.0153,7.6715,7.8122,376342,0
2008-07-10,7.7889,8.2112,7.6715,8.1011,475551,0
2008-07-11,7.9997,8.1325,7.8122,8.1168,358288,0
2008-07-14,8.1093,8.219,7.9528,8.0856,344284,0
2008-07-15,8.0701,8.2965,7.8279,8.0464,494629,0
2008-07-16,8.0779,8.5851,8.0153,8.5006,452102,0
2008-07-17,8.5316,8.5931,8.4212,8.5074,716532,0
2008-07-18,9.1711,9.571,8.1482,9.3207,739166,0
2008-07-21,9.2487,9.4837,8.2731,8.3041,645584,0
2008-07-22,8.3594,8.516,8.1482,8.343,405616,0
2008-07-23,8.3505,8.8204,8.335,8.5537,363650,0
2008-07-24,8.6008,8.8744,8.5006,8.6796,429419,0
2008-07-25,8.7259,9.1319,8.6478,9.0628,255777,0
2008-07-28,9.0545,9.0545,8.4532,8.5537,150650,0
2008-07-29,8.609,8.945,8.5767,8.7731,152973,0
2008-07-30,8.7973,8.9768,8.4841,8.8344,190202,0
2008-07-31,8.7186,9.1404,8.7103,8.8204,171888,0
2008-08-01,8.827,9.2646,8.609,8.7575,229749,0
2008-08-04,8.7575,8.7575,8.3825,8.5006,308188,0
2008-08-05,7.8357,8.3275,7.6949,8.3118,518522,0
2008-08-06,8.2575,8.3594,7.8045,8.0153,397421,0
2008-08-07,7.9059,8.1011,7.8515,8.031,404578,0
2008-08-08,7.8747,8.4136,7.8747,8.1872,245273,0
2008-08-11,8.1561,8.5316,8.0464,8.5237,354768,0
2008-08-12,8.5006,8.8586,8.5006,8.7259,367719,0
2008-08-13,8.7342,8.8419,8.5237,8.688,213094,0
2008-08-14,8.6396,8.7259,8.3594,8.4452,303290,0
2008-08-15,8.5237,8.688,8.343,8.4452,271979,0
2008-08-18,8.5074,8.6549,8.4136,8.4841,120801,0
2008-08-19,8.4212,8.5237,8.2885,8.4763,141316,0
2008-08-20,8.3118,8.7511,8.3118,8.5074,150161,0
2008-08-21,8.4136,8.609,8.3197,8.3275,148248,0
2008-08-22,8.3825,8.5767,8.2731,8.5006,151940,0
2008-08-25,8.4057,8.6396,8.3118,8.4212,122535,0
2008-08-26,8.4608,8.7575,8.3748,8.7103,279931,0
2008-08-27,8.6796,8.945,8.6396,8.7649,215547,0
2008-08-28,8.7891,8.827,8.4841,8.5074,151149,0
2008-08-29,8.4763,8.5931,8.4136,8.5237,129758,0
2008-09-02,8.7731,8.7891,8.3825,8.4918,198398,0
2008-09-03,8.5006,9.1161,8.3275,9.0853,255615,0
2008-09-04,9.0628,9.0768,8.6162,8.9291,264341,0
2008-09-05,8.8744,8.8744,8.4841,8.7031,168215,0
2008-09-08,8.8744,9.3282,8.6396,9.2646,191067,0
2008-09-09,9.2973,9.735,9.047,9.0703,246459,0
2008-09-10,9.1002,9.4907,8.8909,9.0768,154319,0
2008-09-11,8.9684,9.0703,8.7973,9.0226,123921,0
2008-09-12,8.9535,9.0918,8.6952,9.0853,150552,0
2008-09-15,9.1086,9.3665,8.7259,8.8344,142123,0
2008-09-16,8.6952,9.3752,8.6478,9.3752,207896,0
2008-09-17,9.2338,9.631,9.0393,9.2338,352844,0
2008-09-18,9.3901,10.022,9.1161,9.4758,867252,0
2008-09-19,10.336,10.603,8.8204,9.0853,812323,0
2008-09-22,8.9768,9.2114,8.5006,9.0226,334774,0
2008-09-23,8.9936,9.2263,8.7973,8.8824,229236,0
2008-09-24,8.7817,9.0001,8.6642,8.9048,268671,0
2008-09-25,8.945,9.0768,8.8744,9.0545,122865,0
2008-09-26,8.9133,9.0918,8.9133,9.0703,169643,0
2008-09-29,8.866,9.0768,8.7973,8.7973,244231,0
2008-09-30,8.8909,9.031,8.4841,8.8344,260715,0
2008-10-01,8.8419,9.1161,8.7575,9.0768,284423,0
2008-10-02,9.0226,9.0853,8.827,8.9936,199311,0
2008-10-03,9.0768,9.0853,8.7103,8.7511,197890,0
2008-10-06,8.5931,8.7186,7.9919,8.1247,342736,0
2008-10-07,8.219,8.5006,7.9059,7.9449,294208,0
2008-10-08,7.6949,8.4377,7.6949,8.1402,269306,0
2008-10-09,8.1482,8.1872,7.6481,7.6481,192301,0
2008-10-10,7.562,8.3041,7.4452,8.3041,390565,0
2008-10-13,8.6008,8.827,8.1325,8.4918,218594,0
2008-10-14,8.3979,8.5767,7.7731,7.9684,139266,0
2008-10-15,7.9684,8.1482,7.2184,7.2184,168601,0
2008-10-16,7.2184,7.7731,7.0857,7.7731,297247,0
2008-10-17,7.5543,8.0074,7.3668,7.4762,267898,0
2008-10-20,7.4921,7.7889,7.2497,7.4997,117957,0
2008-10-21,7.4997,7.5779,7.2341,7.32,116348,0
2008-10-22,7.1872,7.4217,6.8358,7.0311,139875,0
2008-10-23,6.9608,7.1403,6.5622,6.781,197773,0
2008-10-24,6.6248,6.7653,6.4762,6.6091,199304,0
2008-10-27,6.5622,7.1014,6.5622,6.7419,154575,0
2008-10-28,6.8358,7.4217,6.7263,7.3982,234266,0
2008-10-29,7.4606,7.4841,7.0935,7.1327,180510,0
2008-10-30,7.3044,7.5311,7.0622,7.2888,162871,0
2008-10-31,7.2888,7.7889,7.2026,7.6012,352430,0
2008-11-03,7.609,7.8434,7.3592,7.4138,231808,0
2008-11-04,7.453,7.57,7.1636,7.3903,193247,0
2008-11-05,7.3982,7.3982,6.8747,6.9139,176074,0
2008-11-06,6.8436,7.0311,6.5622,6.7889,295923,0
2008-11-07,6.8358,7.0233,6.4294,6.6716,221978,0
2008-11-10,6.7967,6.9998,6.6482,6.7653,135812,0
2008-11-11,6.7029,7.2574,6.5699,6.9764,162598,0
2008-11-12,6.867,7.0547,6.6792,6.6951,210402,0
2008-11-13,6.7029,6.8905,6.1873,6.8043,217976,0
2008-11-14,6.7105,6.7105,6.1561,6.1795,280764,0
2008-11-17,6.1406,6.5779,6.1168,6.2652,247892,0
2008-11-18,6.2888,6.5389,6.1795,6.3125,186811,0
2008-11-19,6.2967,6.3356,6.0623,6.1795,511682,0
2008-11-20,6.1406,6.4683,6.0468,6.1795,320086,0
2008-11-21,6.2967,6.5467,5.9062,6.4918,552629,0
2008-11-24,6.5859,6.6792,6.3748,6.5311,342659,0
2008-11-25,6.5232,6.5779,6.3436,6.4683,195439,0
2008-11-26,6.3125,6.7967,6.3125,6.7263,263987,0
2008-11-28,6.656,6.6792,6.4762,6.5544,50863,0
2008-12-01,6.3514,6.4137,6.1639,6.1795,346540,0
2008-12-02,6.1324,6.4294,6.1324,6.3436,243858,0
2008-12-03,6.2264,6.7889,6.1873,6.7498,340558,0
2008-12-04,6.6792,7.0547,6.2029,6.3825,541737,0
2008-12-05,6.328,6.5153,6.1324,6.4998,312122,0
2008-12-08,6.6403,6.8826,6.5311,6.7498,202856,0
2008-12-09,6.6013,6.867,6.242,6.3748,155497,0
2008-12-10,6.4451,6.6013,6.3983,6.5074,266749,0
2008-12-11,6.4373,6.5232,6.234,6.3356,201964,0
2008-12-12,6.2264,6.6326,6.1795,6.6326,79281,0
2008-12-15,6.6716,6.9372,6.1092,6.1639,168399,0
2008-12-16,6.1561,6.6792,6.1561,6.6248,183607,0
2008-12-17,6.5544,6.8512,6.4215,6.8358,152337,0
2008-12-18,6.8512,7.2026,6.8043,7.1014,161788,0
2008-12-19,7.1636,7.2107,6.4842,6.4842,373329,0
2008-12-22,6.5389,7.0465,6.4842,7.0078,243468,0
2008-12-23,7.1403,7.4294,6.8358,7.1636,206716,0
2008-12-24,7.7264,7.7264,7.1795,7.2888,61352,0
2008-12-26,7.3592,7.4294,7.0622,7.0857,32388,0
2008-12-29,7.0857,7.1872,6.7967,6.8905,58627,0
2008-12-30,6.9528,7.3435,6.8436,7.3435,164395,0
2008-12-31,7.3668,7.5311,7.1483,7.2026,147690,0
2009-01-02,7.2107,7.4294,7.0233,7.2808,70598,0
2009-01-05,7.2964,7.2964,6.8747,7.1014,110957,0
2009-01-06,7.1716,7.3513,6.9608,7.2654,84806,0
2009-01-07,7.2264,7.2654,6.3356,6.4608,120718,0
2009-01-08,6.4608,6.7419,6.1324,6.5859,89962,0
2009-01-09,6.5699,6.7105,6.4215,6.4451,111417,0
2009-01-12,6.4451,6.5389,6.2498,6.2809,65897,0
2009-01-13,6.2498,6.5935,6.2264,6.3906,87501,0
2009-01-14,6.3125,6.3906,6.1639,6.1639,223658,0
2009-01-15,6.1639,6.4137,6.1639,6.32,199414,0
2009-01-16,6.3436,6.3669,6.1481,6.2652,132787,0
2009-01-20,6.1639,6.3436,6.1639,6.2264,105194,0
2009-01-21,6.2652,6.4451,6.2029,6.4215,85536,0
2009-01-22,6.3436,6.4998,6.1406,6.4215,42233,0
2009-01-23,6.328,6.5467,6.2652,6.3514,69122,0
2009-01-26,6.3514,6.7575,6.3514,6.6792,79504,0
2009-01-27,6.6792,6.9216,6.6792,6.7498,51521,0
2009-01-28,6.8358,6.9139,6.6248,6.7498,53154,0
2009-01-29,6.6873,6.8043,6.1639,6.1873,109737,0
2009-01-30,6.2498,6.3044,6.1639,6.1952,180424,0
2009-02-02,6.1715,6.5311,6.1561,6.2498,175797,0
2009-02-03,6.2732,6.2732,6.1639,6.1873,167809,0
2009-02-04,6.1873,6.2809,6.023,6.1952,784933,0
2009-02-05,6.1952,6.5153,6.1952,6.4137,106200,0
2009-02-06,6.3983,6.7731,6.328,6.4528,129183,0
2009-02-09,6.5544,6.6013,6.2107,6.2967,71070,0
2009-02-10,6.2967,6.4608,6.1639,6.2264,71927,0
2009-02-11,6.2576,6.406,6.1715,6.3356,55841,0
2009-02-12,6.2809,6.4842,6.1639,6.4451,89798,0
2009-02-13,6.4451,6.6091,6.234,6.2809,78548,0
2009-02-17,6.1795,6.4998,6.1639,6.1639,179796,0
2009-02-18,6.1715,6.3906,6.1639,6.234,123704,0
2009-02-19,6.406,7.2964,5.945,6.6482,312760,0
2009-02-20,6.5544,7.1483,6.4842,6.9842,276308,0
2009-02-23,7.0465,7.1953,6.9216,6.9998,143303,0
2009-02-24,7.1091,7.3592,7.0389,7.2808,193296,0
2009-02-25,7.2107,7.3279,6.7653,6.9998,143951,0
2009-02-26,7.0622,7.0622,6.6403,6.7029,102029,0
2009-02-27,6.6951,7.6325,6.6951,6.7967,214480,0
2009-03-02,6.7498,6.7498,6.1406,6.2809,211669,0
2009-03-03,6.3591,6.6091,5.9763,6.0623,197300,0
2009-03-04,6.1013,6.1639,6.023,6.07,176701,0
2009-03-05,6.0623,6.1481,5.9295,5.9842,163329,0
2009-03-06,5.9532,6.1324,5.8747,5.9842,231118,0
2009-03-09,5.9215,6.07,5.8827,6.023,217116,0
2009-03-10,6.1639,6.4762,6.1092,6.3514,124938,0
2009-03-11,6.3983,6.3983,6.0779,6.2576,108280,0
2009-03-12,6.2107,6.5544,6.1168,6.4683,160666,0
2009-03-13,6.4608,6.5232,6.3591,6.4998,155844,0
2009-03-16,6.5153,6.6168,6.3125,6.3514,131758,0
2009-03-17,6.328,6.4842,6.2967,6.4842,129215,0
2009-03-18,6.4842,7.0153,6.4137,6.9684,115832,0
2009-03-19,7.0389,7.0935,6.8826,6.9764,68072,0
2009-03-20,7.0311,7.2026,6.7967,6.7967,93910,0
2009-03-23,6.8747,7.6246,6.8591,7.6246,115520,0
2009-03-24,7.4762,8.5006,7.4762,8.3594,420420,0
2009-03-25,8.2112,8.4057,7.5466,8.1247,308822,0
2009-03-26,8.1093,8.3041,8.0389,8.2112,336015,0
2009-03-27,8.0934,8.2575,8.0464,8.0622,211175,0
2009-03-30,7.9449,8.1791,7.8903,8.1561,205782,0
2009-03-31,8.2112,8.3825,8.1325,8.1325,182166,0
2009-04-01,8.0232,8.3748,8.0232,8.1791,155966,0
2009-04-02,8.3275,8.5006,7.8903,8.0622,411860,0
2009-04-03,8.0779,8.2654,8.031,8.2654,268641,0
2009-04-06,8.1636,8.2268,8.0543,8.1402,121758,0
2009-04-07,8.0389,8.1947,7.8747,7.8903,106932,0
2009-04-08,7.9293,8.0153,7.5311,7.7731,513529,0
2009-04-09,7.8588,8.2819,7.8588,8.1561,378339,0
2009-04-13,8.031,8.3825,7.9449,8.3505,594932,0
2009-04-14,8.2422,8.5237,8.0779,8.3041,415676,0
2009-04-15,8.2731,8.2731,7.9528,8.031,126350,0
2009-04-16,8.0389,8.4841,7.7964,8.3748,191509,0
2009-04-17,8.2575,8.5931,8.2268,8.5006,296065,0
2009-04-20,8.3505,8.5316,7.9763,8.3669,214065,0
2009-04-21,8.3118,8.7186,8.2654,8.7031,126479,0
2009-04-22,8.5698,8.6478,8.3669,8.4377,174505,0
2009-04-23,8.4685,8.516,8.2268,8.4841,110100,0
2009-04-24,8.5074,8.6642,8.2885,8.5616,119957,0
2009-04-27,8.343,8.5316,8.1093,8.3197,126053,0
2009-04-28,8.2499,8.6478,8.1093,8.1402,307158,0
2009-04-29,8.1717,8.5006,7.9137,8.3594,98452,0
2009-04-30,8.3902,8.6549,8.3594,8.3825,135981,0
2009-05-01,8.343,8.4377,8.1561,8.2422,132999,0
2009-05-04,8.3275,8.4532,8.1947,8.4377,104416,0
2009-05-05,8.4377,8.7428,8.4057,8.6796,208111,0
2009-05-06,8.7103,8.7575,8.3669,8.688,184684,0
2009-05-07,8.5074,8.7103,7.6404,7.6793,341865,0
2009-05-08,7.7341,8.1561,7.2026,8.1561,260612,0
2009-05-11,7.9528,8.1482,7.7105,8.1325,225873,0
2009-05-12,8.0779,8.2112,7.8588,7.9919,167409,0
2009-05-13,7.8826,7.9059,7.3827,7.4841,150184,0
2009-05-14,7.4841,7.6012,7.2341,7.2421,129560,0
2009-05-15,7.2421,7.5779,7.1483,7.4371,91918,0
2009-05-18,7.4921,7.6012,7.4217,7.562,100556,0
2009-05-19,7.4683,7.4841,7.2341,7.2341,154933,0
2009-05-20,7.2654,7.3592,7.0153,7.2341,214398,0
2009-05-21,7.1795,7.3279,7.1091,7.2964,111879,0
2009-05-22,7.3435,7.3903,7.1091,7.1483,102399,0
2009-05-26,7.1483,8.0779,7.1091,8.0543,198376,0
2009-05-27,7.9763,8.0701,7.6949,7.7653,101865,0
2009-05-28,7.8122,7.8981,7.3592,7.8279,151687,0
2009-05-29,7.8199,8.2731,7.5933,8.1247,554665,0
2009-06-01,8.2026,8.4452,8.0779,8.4299,102131,0
2009-06-02,8.3275,8.5698,8.1482,8.4057,216217,0
2009-06-03,8.3275,8.5461,8.2268,8.4841,100049,0
2009-06-04,8.5316,8.5316,8.1636,8.2026,94461,0
2009-06-05,8.2422,8.2731,8.0074,8.2345,76648,0
2009-06-08,8.1168,8.2654,7.9059,8.1872,50045,0
2009-06-09,8.2345,8.3275,8.0389,8.0464,100441,0
2009-06-10,8.0701,8.1947,7.7576,8.031,83109,0
2009-06-11,8.0622,8.3041,7.8357,7.8515,104136,0
2009-06-12,7.8357,7.8357,7.3982,7.6872,96222,0
2009-06-15,7.5933,7.8199,7.3435,7.5075,136208,0
2009-06-16,7.5779,7.617,6.9842,7.0935,188180,0
2009-06-17,7.0778,7.5232,6.9528,7.4762,118097,0
2009-06-18,7.3748,7.4841,7.2184,7.4606,61307,0
2009-06-19,7.5466,7.5466,7.1483,7.32,112380,0
2009-06-22,7.2574,7.2964,6.9139,6.9139,104005,0
2009-06-23,6.9684,7.0857,6.8436,6.9919,88004,0
2009-06-24,7.0547,7.1091,6.906,7.0311,202940,0
2009-06-25,7.0233,7.273,7.0233,7.273,178325,0
2009-06-26,7.3356,7.3356,7.1483,7.3356,334429,0
2009-06-29,7.2964,7.3982,7.07,7.2421,164118,0
2009-06-30,7.2574,7.32,7.07,7.07,162737,0
2009-07-01,7.1246,7.7264,7.0778,7.156,175291,0
2009-07-02,7.1483,7.3513,7.0935,7.1795,141826,0
2009-07-06,7.1716,7.3044,7.0935,7.1483,111665,0
2009-07-07,7.1716,7.273,7.0778,7.1403,55646,0
2009-07-08,7.1716,7.2026,7.1091,7.1483,85318,0
2009-07-09,7.1872,7.1872,6.9216,6.9608,89334,0
2009-07-10,6.9528,7.3356,6.9528,7.2964,84041,0
2009-07-13,7.3279,7.562,6.9528,7.5388,126415,0
2009-07-14,7.4371,7.609,7.3668,7.5856,37674,0
2009-07-15,7.6481,7.9449,7.5311,7.8515,139913,0
2009-07-16,7.8434,7.8981,7.562,7.7341,71396,0
2009-07-17,7.7185,7.7498,7.5232,7.6325,88875,0
2009-07-20,7.6404,7.6638,7.5543,7.656,64113,0
2009-07-21,7.617,7.8357,7.406,7.8045,110351,0
2009-07-22,7.7653,8.4136,7.617,8.1093,94066,0
2009-07-23,8.0622,8.6314,7.9607,8.4841,144317,0
2009-07-24,8.4136,8.5391,8.1872,8.4841,33946,0
2009-07-27,8.4532,8.5237,8.219,8.4685,96757,0
2009-07-28,8.3979,8.5767,8.335,8.5006,82379,0
2009-07-29,8.4532,8.5006,8.335,8.4452,190153,0
2009-07-30,8.5006,8.5616,8.4136,8.4608,101412,0
2009-07-31,8.4136,8.5316,8.1947,8.2965,82960,0
2009-08-03,8.3669,8.5006,8.1561,8.3979,144341,0
2009-08-04,8.3275,8.6715,8.2575,8.6008,110937,0
2009-08-05,8.5698,8.6244,8.2345,8.4299,167261,0
2009-08-06,8.4841,8.5391,8.343,8.4299,145858,0
2009-08-07,8.5074,8.6162,8.4212,8.516,119484,0
2009-08-10,8.4685,9.865,8.4685,9.4698,271181,0
2009-08-11,9.3822,9.4758,8.866,8.8744,157251,0
2009-08-12,8.8344,9.3575,8.8121,9.1002,188934,0
2009-08-13,9.1086,9.1711,8.8204,8.8344,96651,0
2009-08-14,8.8501,8.8501,8.3902,8.5461,194001,0
2009-08-17,8.4299,8.5006,8.2112,8.2885,222963,0
2009-08-18,8.343,8.7259,8.2499,8.6952,88476,0
2009-08-19,8.5767,8.609,8.2422,8.5006,104504,0
2009-08-20,8.4608,8.5698,8.3197,8.5316,82297,0
2009-08-21,8.6244,9.3048,8.5074,9.2263,148519,0
2009-08-24,9.2263,9.539,9.1161,9.4049,264848,0
2009-08-25,9.4049,9.678,9.3282,9.564,171491,0
2009-08-26,9.53,9.719,9.4297,9.564,118080,0
2009-08-27,9.564,9.564,9.1647,9.3348,43876,0
2009-08-28,9.3428,9.3901,9.0151,9.1404,74069,0
2009-08-31,9.0768,9.3428,9.0086,9.0151,155377,0
2009-09-01,8.945,9.1245,8.5851,8.6244,142113,0
2009-09-02,8.5698,8.6796,8.5316,8.5767,72172,0
2009-09-03,8.5767,8.8121,8.4685,8.7511,47532,0
2009-09-04,8.7103,8.8121,8.5006,8.6314,92991,0
2009-09-08,8.7031,8.9852,8.6715,8.8909,69596,0
2009-09-09,8.866,9.0226,8.7891,8.8983,47715,0
2009-09-10,8.7731,9.031,8.609,8.9936,113053,0
2009-09-11,9.031,9.0393,8.6314,8.7342,47212,0
2009-09-14,8.6796,8.7817,8.5074,8.6244,56725,0
2009-09-15,8.6008,8.6796,8.3979,8.5316,52055,0
2009-09-16,8.5616,8.6244,8.4212,8.5698,49254,0
2009-09-17,8.5698,8.6314,8.4685,8.5316,44320,0
2009-09-18,8.5461,8.8824,8.4452,8.8419,147784,0
2009-09-21,8.827,8.9048,8.609,8.6796,81977,0
2009-09-22,8.7511,8.8744,8.6715,8.8047,126265,0
2009-09-23,8.7891,9.0703,8.7259,8.8419,69643,0
2009-09-24,8.8909,9.1955,8.7973,9.031,137198,0
2009-09-25,9.031,9.2189,8.866,9.047,149705,0
2009-09-28,9.0086,9.3133,8.9535,9.2973,100618,0
2009-09-29,9.3207,9.3508,9.1161,9.3207,51910,0
2009-09-30,9.3207,9.3207,9.1086,9.1245,73804,0
2009-10-01,9.1086,9.2114,8.9208,9.0226,95887,0
2009-10-02,8.9535,9.186,8.866,9.0086,63237,0
2009-10-05,9.0703,9.1955,8.9768,9.0703,66665,0
2009-10-06,9.1161,9.3048,9.0768,9.2973,72985,0
2009-10-07,9.2413,9.3665,9.1955,9.2741,44640,0
2009-10-08,9.3665,9.523,9.2263,9.2741,106302,0
2009-10-09,9.2741,9.4128,9.2189,9.3282,80634,0
2009-10-12,9.703,9.998,9.579,9.906,178882,0
2009-10-13,9.906,9.938,9.664,9.812,93758,0
2009-10-14,9.921,9.991,9.865,9.865,60489,0
2009-10-15,9.812,9.938,9.798,9.851,54243,0
2009-10-16,9.773,9.938,9.765,9.906,77506,0
2009-10-19,9.962,10.148,9.843,10.133,149720,0
2009-10-20,10.171,10.248,9.998,10.163,145919,0
2009-10-21,10.163,10.329,10.087,10.11,101610,0
2009-10-22,10.102,10.296,10.046,10.257,117048,0
2009-10-23,10.257,10.273,9.858,9.875,43038,0
2009-10-26,9.906,9.938,9.671,9.719,53938,0
2009-10-27,9.735,9.806,9.564,9.608,37703,0
2009-10-28,9.571,9.579,9.1562,9.2114,61946,0
2009-10-29,9.2973,9.3575,9.1319,9.1955,63195,0
2009-10-30,9.1245,9.4609,9.1002,9.3508,106675,0
2009-11-02,9.4207,9.4207,8.7731,9.186,117341,0
2009-11-03,9.1711,9.3508,9.1086,9.2814,59253,0
2009-11-04,9.3428,9.3428,8.8824,8.8983,73710,0
2009-11-05,9.0001,9.727,9.0001,9.594,173814,0
2009-11-06,9.546,9.656,9.3282,9.564,47932,0
2009-11-09,9.579,9.773,9.3665,9.4698,70255,0
2009-11-10,9.4365,9.671,9.2413,9.3282,38393,0
2009-11-11,9.4207,9.4996,9.1647,9.3348,43278,0
2009-11-12,9.2646,9.3508,8.9291,8.945,57722,0
2009-11-13,9.0086,9.1955,8.9535,9.1479,41510,0
2009-11-16,9.2263,9.3822,9.1787,9.3048,80607,0
2009-11-17,9.3048,9.3508,9.1787,9.3282,30331,0
2009-11-18,9.3133,9.4837,9.2582,9.4529,14489,0
2009-11-19,9.4297,9.4297,8.945,9.0545,45004,0
2009-11-20,9.0086,9.3207,9.0086,9.2741,49101,0
2009-11-23,9.3822,9.656,9.3428,9.4365,40478,0
2009-11-24,9.4837,9.515,9.1086,9.3348,61497,0
2009-11-25,9.3348,9.508,9.2741,9.3665,35448,0
2009-11-27,9.2582,9.445,9.1002,9.1002,33012,0
2009-11-30,9.1479,9.2973,8.8983,9.2487,108639,0
2009-12-01,9.2582,9.4365,9.0628,9.3508,81666,0
2009-12-02,9.3207,9.765,9.3207,9.631,62479,0
2009-12-03,9.64,10.062,9.554,9.601,87607,0
2009-12-04,9.773,10.062,9.75,10.014,91999,0
2009-12-07,10.022,10.03,9.579,9.757,94699,0
2009-12-08,9.719,10.053,9.719,9.955,56004,0
2009-12-09,9.906,9.906,9.397,9.594,43901,0
2009-12-10,9.631,9.789,9.2413,9.2487,117174,0
2009-12-11,9.3133,9.695,9.3133,9.671,93359,0
2009-12-14,9.75,9.97,9.686,9.938,61878,0
2009-12-15,9.955,10.288,9.789,10.102,186557,0
2009-12-16,10.187,10.319,10.171,10.264,70722,0
2009-12-17,10.195,10.288,10.078,10.248,89761,0
2009-12-18,10.406,10.546,10.248,10.474,265962,0
2009-12-21,10.623,10.78,10.449,10.616,95101,0
2009-12-22,10.663,10.693,10.49,10.58,61098,0
2009-12-23,10.633,10.685,10.465,10.572,40932,0
2009-12-24,10.603,10.649,10.523,10.603,12445,0
2009-12-28,10.587,10.649,10.474,10.603,67891,0
2009-12-29,10.616,10.641,10.444,10.572,80795,0
2009-12-30,10.507,10.655,10.507,10.655,61747,0
2009-12-31,10.616,10.693,10.523,10.623,146494,0
2010-01-04,10.603,10.693,10.49,10.678,133942,0
2010-01-05,10.671,10.701,10.465,10.507,158176,0
2010-01-06,10.531,10.564,10.436,10.474,91602,0
2010-01-07,10.499,10.701,10.444,10.655,61205,0
2010-01-08,10.655,10.774,10.507,10.54,34600,0
2010-01-11,10.546,10.555,10.319,10.336,54035,0
2010-01-12,10.248,10.28,10.03,10.148,40417,0
2010-01-13,10.148,10.444,10.014,10.376,101247,0
2010-01-14,10.353,10.414,10.163,10.163,27454,0
2010-01-15,10.195,10.248,9.89,10.07,88056,0
2010-01-19,10.11,10.195,9.97,10.141,62476,0
2010-01-20,10.046,10.087,9.711,9.865,79006,0
2010-01-21,9.865,9.93,9.571,9.587,56801,0
2010-01-22,9.554,9.789,9.4609,9.4837,60935,0
2010-01-25,9.571,9.571,9.1404,9.3048,60419,0
2010-01-26,9.3133,9.4529,9.2741,9.3282,59412,0
2010-01-27,9.3207,9.53,9.2413,9.4837,49467,0
2010-01-28,9.546,9.546,9.2413,9.289,68415,0
2010-01-29,9.397,9.781,9.397,9.539,105822,0
2010-02-01,9.601,9.601,9.397,9.4609,41326,0
2010-02-02,9.4365,9.757,9.4365,9.678,69855,0
2010-02-03,9.624,9.773,9.523,9.757,65554,0
2010-02-04,9.686,9.719,9.3752,9.4128,69841,0
2010-02-05,9.397,9.656,9.397,9.631,40120,0
2010-02-08,9.587,9.631,9.3901,9.4297,98324,0
2010-02-09,9.515,9.703,9.2039,9.656,81143,0
2010-02-10,9.594,9.631,9.3207,9.515,47726,0
2010-02-11,9.4609,9.789,9.3508,9.781,89146,0
2010-02-12,9.678,9.806,9.664,9.789,78812,0
2010-02-16,9.789,9.875,9.656,9.865,29327,0
2010-02-17,9.851,10.187,9.806,10.163,75633,0
2010-02-18,10.133,10.329,10.11,10.296,78261,0
2010-02-19,10.304,10.49,10.296,10.465,76873,0
2010-02-22,10.465,10.718,10.465,10.609,56370,0
2010-02-23,10.623,10.812,10.376,10.788,70892,0
2010-02-24,10.78,10.78,10.649,10.742,35184,0
2010-02-25,10.555,10.623,10.422,10.596,57106,0
2010-02-26,10.609,10.616,10.232,10.273,50793,0
2010-03-01,10.288,10.49,10.195,10.436,155768,0
2010-03-02,11.747,12.827,11.256,12.381,767165,0
2010-03-03,12.357,12.568,12.056,12.304,162662,0
2010-03-04,12.266,12.335,12.137,12.304,129600,0
2010-03-05,12.234,12.546,12.116,12.538,133140,0
2010-03-08,12.508,12.508,12.137,12.219,122838,0
2010-03-09,12.219,12.381,12.137,12.243,141223,0
2010-03-10,12.266,12.585,12.188,12.561,137723,0
2010-03-11,12.446,12.576,12.297,12.576,79317,0
2010-03-12,12.576,12.576,12.414,12.546,95727,0
2010-03-15,12.561,12.576,12.304,12.576,105396,0
2010-03-16,12.568,12.617,12.522,12.617,146755,0
2010-03-17,12.593,12.766,12.492,12.593,172516,0
2010-03-18,12.53,12.601,12.35,12.538,129647,0
2010-03-19,12.53,12.593,12.381,12.576,202276,0
2010-03-22,12.43,12.648,12.342,12.576,145225,0
2010-03-23,12.553,12.82,12.462,12.702,211961,0
2010-03-24,12.702,12.978,12.576,12.789,237041,0
2010-03-25,12.889,13.149,12.781,12.827,94063,0
2010-03-26,12.82,13.022,12.561,12.625,148406,0
2010-03-29,12.617,12.85,12.462,12.522,88547,0
2010-03-30,12.601,12.905,12.601,12.804,130322,0
2010-03-31,12.773,12.955,12.601,12.632,104366,0
2010-04-01,12.648,12.898,12.553,12.881,138157,0
2010-04-05,12.881,13.054,12.71,13.054,69227,0
2010-04-06,12.922,13.008,12.827,12.946,47798,0
2010-04-07,12.889,13.1,12.727,13.008,86339,0
2010-04-08,12.978,13.061,12.617,12.905,58413,0
2010-04-09,12.865,13.093,12.71,13.031,74620,0
2010-04-12,13.075,13.156,12.881,13.156,91368,0
2010-04-13,13.156,13.318,12.984,13.14,95570,0
2010-04-14,13.156,13.864,13.031,13.825,232020,0
2010-04-15,13.687,14.053,13.602,13.946,219891,0
2010-04-16,13.915,13.915,13.318,13.35,169557,0
2010-04-19,13.266,13.93,13.266,13.93,169947,0
2010-04-20,13.93,13.93,13.304,13.445,126594,0
2010-04-21,13.445,13.711,13.21,13.687,74953,0
2010-04-22,13.609,13.736,13.438,13.711,81844,0
2010-04-23,13.76,13.864,13.67,13.76,69089,0
2010-04-26,13.796,13.93,13.609,13.796,138347,0
2010-04-27,13.79,13.79,13.133,13.194,95702,0
2010-04-28,13.304,13.413,13.156,13.187,45232,0
2010-04-29,13.234,13.35,13.008,13.311,110245,0
2010-04-30,13.281,13.281,12.601,12.617,121072,0
2010-05-03,12.64,13.069,12.64,13.044,89623,0
2010-05-04,12.93,12.955,12.744,12.865,159258,0
2010-05-05,12.82,12.922,12.373,12.389,118880,0
2010-05-06,12.266,13.1,11.295,12.163,221018,0
2010-05-07,12.179,12.664,11.991,12.062,200230,0
2010-05-10,12.546,12.999,12.53,12.922,197474,0
2010-05-11,12.64,12.993,12.64,12.939,147521,0
2010-05-12,12.962,13.615,12.872,13.594,154733,0
2010-05-13,13.273,13.615,13.008,13.156,155057,0
2010-05-14,13.031,13.031,12.53,12.865,168395,0
2010-05-17,12.889,13.35,12.718,13.297,156231,0
2010-05-18,13.289,13.46,12.812,12.978,127352,0
2010-05-19,12.955,13.156,12.827,12.922,170897,0
2010-05-20,12.686,12.842,12.414,12.47,200497,0
2010-05-21,12.273,12.85,12.227,12.601,204371,0
2010-05-24,12.53,12.585,12.342,12.405,146487,0
2010-05-25,12.188,12.462,12.147,12.439,103715,0
2010-05-26,12.492,12.758,12.291,12.364,208838,0
2010-05-27,12.656,12.766,12.478,12.648,111076,0
2010-05-28,12.64,12.679,12.35,12.546,64434,0
2010-06-01,12.478,12.485,11.837,11.87,180823,0
2010-06-02,11.906,12.122,11.772,12.016,87017,0
2010-06-03,11.944,12.211,11.812,12.122,72129,0
2010-06-04,11.898,11.898,11.375,11.438,98561,0
2010-06-07,11.468,11.804,11.094,11.124,137120,0
2010-06-08,11.141,11.141,10.766,10.788,172846,0
2010-06-09,10.909,11.359,10.616,10.951,164300,0
2010-06-10,11.149,11.295,11.015,11.28,97410,0
2010-06-11,11.149,11.413,10.966,11.217,105367,0
2010-06-14,11.329,11.413,11.086,11.186,160400,0
2010-06-15,11.28,11.28,10.999,11.178,137294,0
2010-06-16,11.086,11.194,11.015,11.102,66547,0
2010-06-17,11.102,11.149,10.943,11.015,47894,0
2010-06-18,11.086,11.094,10.929,10.943,130544,0
2010-06-21,11.117,11.117,10.507,10.596,123146,0
2010-06-22,10.609,10.758,10.078,10.11,135672,0
2010-06-23,10.062,10.36,10.062,10.248,43814,0
2010-06-24,10.21,10.232,9.89,9.947,76360,0
2010-06-25,10.022,10.429,9.858,10.385,243395,0
2010-06-28,10.36,10.399,10.141,10.257,92529,0
2010-06-29,10.07,10.07,9.695,9.812,124174,0
2010-06-30,9.765,9.938,9.4609,9.508,120938,0
2010-07-01,9.4907,9.571,9.1647,9.2582,114894,0
2010-07-02,9.2973,9.2973,8.7891,8.8344,159581,0
2010-07-06,8.9618,9.0768,8.3902,8.4532,190328,0
2010-07-07,8.4608,8.8344,8.3118,8.8047,140210,0
2010-07-08,8.8983,9.1562,8.5851,8.9768,126131,0
2010-07-09,8.9291,9.0001,8.8204,8.945,71825,0
2010-07-12,8.8824,9.1086,8.8121,8.9768,90420,0
2010-07-13,9.1245,9.554,9.0768,9.515,128030,0
2010-07-14,9.4758,9.624,9.2114,9.3428,77199,0
2010-07-15,9.3282,9.4128,9.0393,9.2487,107119,0
2010-07-16,9.1955,9.1955,8.866,8.9618,181825,0
2010-07-19,8.9684,9.031,8.7186,8.9618,67770,0
2010-07-20,8.8344,9.1002,8.6952,9.0768,65361,0
2010-07-21,9.1562,9.2582,8.9852,9.1161,108258,0
2010-07-22,9.2814,9.579,9.2114,9.4297,135101,0
2010-07-23,9.3665,9.678,9.2814,9.64,82178,0
2010-07-26,9.64,9.781,9.4698,9.773,133753,0
2010-07-27,9.82,9.82,9.539,9.564,110454,0
2010-07-28,9.546,9.601,9.3508,9.4609,59364,0
2010-07-29,9.579,9.631,9.1787,9.3752,71970,0
2010-07-30,9.2263,9.564,9.2039,9.3822,80431,0
2010-08-02,9.564,9.648,9.3207,9.4365,58628,0
2010-08-03,9.4207,9.546,9.1787,9.3901,53549,0
2010-08-04,9.4128,9.719,9.3822,9.608,82735,0
2010-08-05,9.564,9.678,9.4837,9.515,104845,0
2010-08-06,9.3901,9.624,9.186,9.515,80015,0
2010-08-09,9.608,9.695,9.53,9.678,77348,0
2010-08-10,9.546,9.656,9.3665,9.3822,48612,0
2010-08-11,9.1562,9.186,8.7891,8.827,103973,0
2010-08-12,8.6952,8.9618,8.6952,8.8824,49574,0
2010-08-13,8.8344,8.8983,8.4685,8.4763,51569,0
2010-08-16,8.3979,8.5537,8.3118,8.4532,64627,0
2010-08-17,8.5616,8.9535,8.5006,8.8983,82618,0
2010-08-18,8.866,8.9208,8.5616,8.5851,79567,0
2010-08-19,8.5316,8.6162,8.1247,8.3505,81865,0
2010-08-20,8.2885,8.3197,7.9607,8.1247,68579,0
2010-08-23,8.2819,8.3594,7.8045,7.8122,91282,0
2010-08-24,7.7809,8.0153,7.7185,7.8981,79126,0
2010-08-25,7.8588,8.1482,7.7341,8.0856,60208,0
2010-08-26,8.1011,8.1482,7.8199,7.8434,34127,0
2010-08-27,7.8747,8.2965,7.7653,8.2731,86225,0
2010-08-30,8.2112,8.2112,7.7028,7.7105,106380,0
2010-08-31,7.6872,7.9217,7.4683,7.5075,98269,0
2010-09-01,7.6246,7.9059,7.562,7.9059,95168,0
2010-09-02,7.8434,8.1402,7.7653,8.031,59318,0
2010-09-03,8.1717,8.2112,7.8588,8.0074,56536,0
2010-09-07,7.9997,8.0934,7.7105,7.7498,64373,0
2010-09-08,7.7964,8.0622,7.7964,7.8747,34165,0
2010-09-09,7.9997,8.0934,7.6715,7.8045,75952,0
2010-09-10,7.7889,8.0074,7.609,7.6246,60805,0
2010-09-13,7.7264,8.0232,7.6012,7.9684,78084,0
2010-09-14,7.9372,8.031,7.7809,7.9372,82375,0
2010-09-15,7.9293,8.4212,7.8981,8.3118,78331,0
2010-09-16,8.2965,8.3118,8.0464,8.0934,33324,0
2010-09-17,8.1791,8.2268,8.031,8.0464,68155,0
2010-09-20,8.0464,8.3197,8.031,8.2885,94448,0
2010-09-21,8.2654,8.3594,7.9763,8.1791,66982,0
2010-09-22,8.1636,8.1636,7.9059,8.0074,47061,0
2010-09-23,7.9217,8.219,7.8588,7.8981,79636,0
2010-09-24,8.0464,8.6396,8.0232,8.6008,60120,0
2010-09-27,8.6314,8.6314,8.2499,8.3118,50793,0
2010-09-28,8.3118,8.5698,8.1717,8.5316,62881,0
2010-09-29,8.4763,8.8344,8.4057,8.6396,117845,0
2010-09-30,8.7342,8.7649,8.343,8.5237,156410,0
2010-10-01,8.5851,8.609,8.2965,8.5851,48088,0
2010-10-04,8.5316,8.6396,8.2819,8.3594,55554,0
2010-10-05,8.4608,8.9291,8.3902,8.9133,71107,0
2010-10-06,8.866,8.9852,8.8204,8.9291,55131,0
2010-10-07,8.9852,9.1161,8.9133,9.1086,59506,0
2010-10-08,9.0226,9.3752,8.9618,9.3207,48351,0
2010-10-11,9.3282,9.4609,9.0393,9.0545,45851,0
2010-10-12,9.0226,9.1479,8.9048,9.1245,34060,0
2010-10-13,9.1711,9.3133,9.0703,9.1647,47367,0
2010-10-14,9.186,9.2973,9.047,9.2114,61562,0
2010-10-15,9.2582,9.2582,8.8586,8.8824,38117,0
2010-10-18,8.9366,9.1245,8.7973,9.1086,29861,0
2010-10-19,8.9366,9.1245,8.6008,8.6796,61241,0
2010-10-20,8.6008,8.7511,8.335,8.4057,95346,0
2010-10-21,8.4452,8.609,8.1561,8.3825,98839,0
2010-10-22,8.3979,8.5006,8.3902,8.5006,68447,0
2010-10-25,8.5698,8.7259,8.5237,8.6244,67484,0
2010-10-26,8.5461,8.7186,8.5461,8.6008,62496,0
2010-10-27,8.5316,8.5537,8.2965,8.4452,72850,0
2010-10-28,8.5391,8.5616,8.219,8.3594,67703,0
2010-10-29,8.335,8.4057,8.2885,8.3505,50898,0
2010-11-01,8.3748,8.5461,8.1168,8.3669,158864,0
2010-11-02,8.4841,8.5767,8.3979,8.5074,76370,0
2010-11-03,8.5006,8.5616,8.1636,8.2026,91920,0
2010-11-04,8.1791,8.5391,8.1011,8.516,82487,0
2010-11-05,8.4918,8.5698,8.1717,8.2499,67316,0
2010-11-08,8.2268,8.2654,8.0622,8.2268,55561,0
2010-11-09,8.219,8.3197,8.2026,8.2499,71045,0
2010-11-10,8.2654,8.516,8.1636,8.4841,82281,0
2010-11-11,8.343,8.5006,8.2654,8.3669,29049,0
2010-11-12,8.3197,8.4763,8.1636,8.3118,56263,0
2010-11-15,8.3748,8.3825,8.2026,8.2422,42091,0
2010-11-16,8.2026,8.3505,8.1247,8.2345,112646,0
2010-11-17,8.1561,8.6162,8.1561,8.4608,78219,0
2010-11-18,8.6008,8.9852,8.5074,8.8909,141130,0
2010-11-19,8.9684,9.64,8.9684,9.571,266153,0
2010-11-22,9.4609,9.743,9.2487,9.4049,57673,0
2010-11-23,9.2741,9.3575,9.0393,9.0628,66200,0
2010-11-24,9.1711,9.4609,9.031,9.397,46972,0
2010-11-26,9.3822,9.4837,9.2338,9.3901,25794,0
2010-11-29,9.3133,9.616,9.1479,9.539,97618,0
2010-11-30,9.397,9.4907,9.289,9.3822,125522,0
2010-12-01,9.594,9.624,9.3048,9.3428,86777,0
2010-12-02,9.3822,9.579,9.2814,9.515,67055,0
2010-12-03,9.4365,9.727,9.3428,9.678,76116,0
2010-12-06,9.648,9.858,9.564,9.75,67856,0
2010-12-07,9.546,9.806,9.445,9.727,96838,0
2010-12-08,9.765,9.983,9.664,9.93,92631,0
2010-12-09,10.038,10.156,9.962,10.119,72240,0
2010-12-10,10.038,10.414,10.03,10.385,93513,0
2010-12-13,10.385,10.546,9.955,10.014,134636,0
2010-12-14,10.087,10.225,9.983,10.07,45539,0
2010-12-15,10.195,10.296,9.976,10.225,53914,0
2010-12-16,10.288,10.336,10.038,10.329,81811,0
2010-12-17,10.248,10.766,10.232,10.655,129233,0
2010-12-20,10.678,10.835,10.596,10.641,55663,0
2010-12-21,10.734,10.734,10.483,10.523,39515,0
2010-12-22,10.58,10.678,10.474,10.663,38991,0
2010-12-23,10.701,10.827,10.596,10.75,51939,0
2010-12-27,10.671,10.935,10.655,10.935,20729,0
2010-12-28,10.982,10.982,10.701,10.795,57118,0
2010-12-29,10.868,10.884,10.616,10.641,28993,0
2010-12-30,10.701,10.943,10.678,10.86,62356,0
2010-12-31,10.649,10.687,10.001,10.145,96457,0
2011-01-03,10.257,10.774,10.225,10.603,91141,0
2011-01-04,10.596,10.701,9.89,10.119,161210,0
2011-01-05,10.156,10.385,10.093,10.28,71692,0
2011-01-06,10.312,10.36,10.156,10.264,86020,0
2011-01-07,10.385,10.444,9.858,9.983,97079,0
2011-01-10,9.906,10.119,9.735,9.97,120350,0
2011-01-11,10.022,10.046,9.711,10.022,91746,0
2011-01-12,10.127,10.329,9.998,10.078,50094,0
2011-01-13,10.102,10.345,10.046,10.257,31948,0
2011-01-14,10.273,10.28,10.022,10.163,46046,0
2011-01-18,10.093,10.195,9.976,10.171,48558,0
2011-01-19,10.07,10.133,9.983,10.007,61821,0
2011-01-20,9.976,10.133,9.962,9.976,108316,0
2011-01-21,10.03,10.171,9.898,9.962,50641,0
2011-01-24,9.991,10.195,9.991,10.038,36366,0
2011-01-25,9.983,10.022,9.735,9.798,66804,0
2011-01-26,9.858,10.07,9.608,9.915,49115,0
2011-01-27,9.915,9.955,9.773,9.906,22323,0
2011-01-28,9.906,9.906,9.3282,9.3575,80452,0
2011-01-31,9.4325,9.599,9.331,9.4099,45024,0
2011-02-01,9.4297,9.735,9.4297,9.648,56293,0
2011-02-02,9.631,9.812,9.3508,9.3901,46615,0
2011-02-03,9.3428,9.579,9.3428,9.53,28079,0
2011-02-04,9.508,9.579,9.3133,9.3348,24132,0
2011-02-07,9.3752,9.789,9.3133,9.656,17153,0
2011-02-08,9.671,9.757,9.3901,9.579,24025,0
2011-02-09,9.4837,9.601,9.3901,9.4837,20778,0
2011-02-10,9.3901,9.554,9.3752,9.4529,38191,0
2011-02-11,9.4297,9.735,9.3752,9.735,65849,0
2011-02-14,9.703,9.827,9.64,9.686,27637,0
2011-02-15,9.678,9.719,9.3575,9.3575,68032,0
2011-02-16,9.4365,9.515,9.3508,9.4996,49473,0
2011-02-18,9.711,10.264,9.711,10.102,32800,0
2011-02-22,9.97,10.181,9.89,9.991,84380,0
2011-02-23,9.97,10.21,9.851,9.938,91287,0
2011-02-24,9.906,10.187,9.882,10.156,54451,0
2011-02-25,10.11,10.531,10.11,10.444,58166,0
2011-02-28,10.429,10.616,9.998,10.392,119151,0
2011-03-01,10.376,10.671,9.743,9.851,109611,0
2011-03-02,9.806,9.806,9.3207,9.4609,86807,0
2011-03-03,9.539,9.93,9.539,9.773,87967,0
2011-03-04,9.75,9.843,9.3752,9.703,53117,0
2011-03-07,9.631,9.711,9.3752,9.4128,46397,0
2011-03-08,9.4996,10.11,9.3752,9.827,55282,0
2011-03-09,9.882,10.014,9.798,9.858,28235,0
2011-03-10,9.743,9.82,9.508,9.564,77296,0
2011-03-11,9.523,9.523,9.3048,9.3282,44676,0
2011-03-14,9.2263,9.4365,9.2263,9.3575,42250,0
2011-03-15,9.2114,9.3665,9.0545,9.1319,41512,0
2011-03-16,9.0703,9.1319,8.7973,8.8344,58774,0
2011-03-17,9.2039,9.2039,8.7259,8.7649,38551,0
2011-03-18,8.9291,9.2487,8.7817,9.2413,217719,0
2011-03-21,9.3282,9.998,9.3282,9.938,83864,0
2011-03-22,9.97,10.007,9.571,9.695,55365,0
2011-03-23,9.695,9.906,9.3508,9.827,76265,0
2011-03-24,9.947,10.07,9.898,9.955,31153,0
2011-03-25,9.962,10.369,9.812,10.053,49300,0
2011-03-28,10.127,10.376,10.007,10.014,71042,0
2011-03-29,9.962,10.376,9.851,10.181,48266,0
2011-03-30,10.087,10.288,10.087,10.225,40573,0
2011-03-31,10.161,10.383,10.089,10.358,43314,0
2011-04-01,10.385,10.609,10.28,10.523,45329,0
2011-04-04,10.414,10.663,10.36,10.499,53492,0
2011-04-05,10.385,10.609,10.385,10.507,36822,0
2011-04-06,10.546,10.671,10.54,10.546,80999,0
2011-04-07,10.531,10.75,10.181,10.203,33581,0
2011-04-08,10.304,10.304,9.64,9.678,84411,0
2011-04-11,9.711,10.078,9.4758,9.4996,59534,0
2011-04-12,9.4609,9.858,9.4128,9.4128,68164,0
2011-04-13,9.523,9.703,9.289,9.3575,112409,0
2011-04-14,9.2413,9.601,9.2413,9.4758,30275,0
2011-04-15,9.3428,9.773,9.3428,9.75,53793,0
2011-04-18,9.546,9.703,9.397,9.508,70011,0
2011-04-19,9.571,9.571,9.2338,9.3508,24362,0
2011-04-20,9.554,9.898,9.4907,9.798,52137,0
2011-04-21,9.947,9.947,9.608,9.686,18242,0
2011-04-25,9.594,9.882,9.594,9.789,21872,0
2011-04-26,9.798,10.239,9.798,10.03,70607,0
2011-04-27,10.093,10.127,9.89,10.046,17380,0
2011-04-28,10.046,10.171,9.938,10.163,15287,0
2011-04-29,10.176,10.358,10.033,10.229,52129,0
2011-05-02,10.288,10.319,9.587,9.594,59387,0
2011-05-03,9.546,9.843,9.3282,9.397,111404,0
2011-05-04,9.3901,9.587,9.289,9.3048,41861,0
2011-05-05,9.2741,9.664,9.0768,9.4049,61812,0
2011-05-06,9.594,9.875,9.2741,9.3665,47459,0
2011-05-09,9.3282,9.608,9.2263,9.4128,53316,0
2011-05-10,9.3508,9.608,9.289,9.564,62360,0
2011-05-11,9.53,9.624,9.2413,9.2646,34877,0
2011-05-12,9.2039,9.4128,9.1711,9.2582,18593,0
2011-05-13,9.289,9.3575,8.9684,9.2646,30496,0
2011-05-16,9.1647,9.2741,8.9208,8.9684,38373,0
2011-05-17,8.9366,8.9366,8.5616,8.6796,66443,0
2011-05-18,8.6642,8.9535,8.6478,8.7511,85300,0
2011-05-19,8.7428,8.8047,8.6642,8.7731,44034,0
2011-05-20,8.5851,8.7342,8.4377,8.5616,52526,0
2011-05-23,8.3979,8.6008,8.2885,8.4685,27658,0
2011-05-24,8.5006,8.516,8.2112,8.2965,98410,0
2011-05-25,8.2819,8.5767,8.2422,8.4299,28329,0
2011-05-26,8.4377,8.9366,8.3979,8.7891,55856,0
2011-05-27,8.8586,8.8586,8.5006,8.7731,55564,0
2011-05-31,8.9366,8.9366,8.4685,8.6952,116034,0
2011-06-01,8.6796,8.7031,8.2268,8.2819,89629,0
2011-06-02,8.2654,8.5851,8.2422,8.4136,106205,0
2011-06-03,8.2268,8.3748,8.219,8.2654,47296,0
2011-06-06,8.2499,8.4136,8.2268,8.335,75764,0
2011-06-07,8.3979,8.5537,8.343,8.3594,53242,0
2011-06-08,8.3197,8.3825,8.1636,8.219,42591,0
2011-06-09,8.2654,8.4377,8.1168,8.2654,31866,0
2011-06-10,8.219,8.516,8.219,8.2965,40199,0
2011-06-13,8.3118,8.3902,8.2026,8.2268,44603,0
2011-06-14,8.3748,8.3825,8.2026,8.3275,42740,0
2011-06-15,8.2112,8.5616,8.2026,8.2885,43686,0
2011-06-16,8.3275,8.4212,8.1872,8.335,52398,0
2011-06-17,8.4452,8.5931,8.3669,8.3748,80400,0
2011-06-20,8.3594,8.5767,8.335,8.5616,42844,0
2011-06-21,8.609,8.9048,8.2499,8.609,113128,0
2011-06-22,8.5616,8.609,8.2731,8.3594,33158,0
2011-06-23,8.1717,8.7259,8.1717,8.6715,46550,0
2011-06-24,8.688,9.1086,8.4763,8.609,214715,0
2011-06-27,8.5931,8.8909,8.3197,8.4136,83561,0
2011-06-28,8.4763,8.8909,8.4212,8.8744,73232,0
2011-06-29,8.9684,8.9684,8.5616,8.6162,65070,0
2011-06-30,8.6752,9.0703,8.6442,8.9926,118342,0
2011-07-01,9.0001,9.3428,8.9852,9.0393,141561,0
2011-07-05,9.0086,9.1711,8.9133,9.1562,29876,0
2011-07-06,9.1161,9.3282,9.0545,9.1245,47653,0
2011-07-07,9.2646,9.4996,9.2263,9.3665,51340,0
2011-07-08,9.186,9.3048,8.9684,9.1245,50548,0
2011-07-11,8.9684,9.047,8.8121,8.9618,29044,0
2011-07-12,8.9291,9.2338,8.7973,8.9208,53999,0
2011-07-13,8.9768,9.3133,8.9208,9.0393,62390,0
2011-07-14,9.0226,9.0226,8.7575,8.8121,48646,0
2011-07-15,8.8204,9.0918,8.8204,9.0918,58230,0
2011-07-18,9.031,9.1404,8.8909,8.9684,40281,0
2011-07-19,9.0768,9.2338,8.9768,9.2189,67850,0
2011-07-20,9.2413,9.2413,9.1245,9.1955,11056,0
2011-07-21,9.2646,9.3752,9.1711,9.3665,30911,0
2011-07-22,9.3901,9.3901,9.3048,9.3752,41670,0
2011-07-25,9.2582,9.3752,9.1955,9.2338,30571,0
2011-07-26,9.2263,9.3048,8.8501,8.9535,32866,0
2011-07-27,8.9133,9.0001,8.7342,8.7891,108244,0
2011-07-28,8.7731,8.9208,8.5461,8.6008,38084,0
2011-07-29,8.5023,8.6916,8.3594,8.6678,50699,0
2011-08-01,8.7731,8.8121,8.4763,8.6008,63002,0
2011-08-02,8.5237,8.7649,7.9763,7.9919,85319,0
2011-08-03,8.031,8.4918,7.8588,8.4212,77747,0
2011-08-04,8.2965,9.3348,8.2965,8.9768,159991,0
2011-08-05,9.1245,9.564,8.7031,9.2263,112706,0
2011-08-08,8.945,9.2814,8.4057,8.4136,130678,0
2011-08-09,8.6314,9.3665,7.9841,9.186,140240,0
2011-08-10,8.7891,9.031,7.9449,7.9607,87956,0
2011-08-11,8.0389,8.6952,7.8045,8.4377,125592,0
2011-08-12,8.4377,8.4918,8.031,8.2112,53456,0
2011-08-15,8.3902,8.6008,8.1325,8.3902,71720,0
2011-08-16,8.2731,8.4057,8.0389,8.2499,64724,0
2011-08-17,8.2819,8.3505,7.8981,8.0543,59449,0
2011-08-18,7.8747,7.8747,7.5154,7.7341,128411,0
2011-08-19,7.5933,8.6244,7.4841,8.2026,109997,0
2011-08-22,8.4841,8.4918,8.0701,8.343,76834,0
2011-08-23,8.4377,9.0628,8.3902,9.0151,78732,0
2011-08-24,9.0001,9.3575,8.9291,9.0545,82827,0
2011-08-25,9.1404,9.1404,8.5237,8.5537,69459,0
2011-08-26,8.4841,8.7891,8.4299,8.6396,74165,0
2011-08-29,8.7511,9.1404,8.7511,9.0768,62081,0
2011-08-30,9.0001,9.2741,8.8983,9.1319,34029,0
2011-08-31,9.1581,9.331,8.8028,9.2599,63827,0
2011-09-01,9.2741,9.3133,8.6396,8.7031,93003,0
2011-09-02,8.3594,8.4703,7.8939,8.0125,75605,0
2011-09-06,7.8045,8.2575,7.7185,7.9763,84623,0
2011-09-07,8.1247,8.7103,8.1093,8.6396,127777,0
2011-09-08,8.5698,8.827,7.9763,8.0622,79665,0
2011-09-09,7.9059,8.1482,7.4997,7.6638,112901,0
2011-09-12,7.4841,7.8668,7.4841,7.6404,88817,0
2011-09-13,7.6481,8.0701,7.5779,7.9763,51766,0
2011-09-14,8.0389,8.2731,7.4997,8.1402,120607,0
2011-09-15,8.2422,8.3505,7.9528,8.2575,35764,0
2011-09-16,8.3041,8.3041,8.1325,8.1791,103098,0
2011-09-19,8.0074,8.1717,7.9137,8.0153,44808,0
2011-09-20,8.0153,8.2965,7.8199,7.8588,94733,0
2011-09-21,7.8903,7.9997,7.3982,7.4217,71035,0
2011-09-22,7.4217,7.6715,7.3982,7.5388,106599,0
2011-09-23,7.5543,7.6715,7.4217,7.562,51913,0
2011-09-26,7.6404,8.1011,7.6404,8.0934,34381,0
2011-09-27,8.219,8.5698,8.1247,8.3275,66286,0
2011-09-28,8.3505,8.4685,7.57,7.5933,56434,0
2011-09-29,7.8199,7.9137,7.4217,7.7964,86022,0
2011-09-30,7.6415,8.1387,7.5862,7.8074,94232,0
2011-10-03,7.7264,7.7889,7.406,7.406,134977,0
2011-10-04,7.4217,9.0545,7.406,8.7973,144166,0
2011-10-05,8.6843,8.9684,8.2259,8.3284,82433,0
2011-10-06,8.3197,8.3197,8.1309,8.2499,48406,0
2011-10-07,8.3118,8.3118,7.656,7.7264,82045,0
2011-10-10,7.9217,8.1168,7.8357,8.1093,59196,0
2011-10-11,8.0464,8.4532,7.9449,8.3669,43937,0
2011-10-12,8.4452,8.8909,8.3825,8.827,69819,0
2011-10-13,8.7428,8.8047,8.4763,8.5767,29114,0
2011-10-14,8.6396,9.0393,8.5316,8.9618,71157,0
2011-10-17,8.8419,8.8419,8.1717,8.2112,69389,0
2011-10-18,8.2819,8.7259,8.0543,8.5931,51421,0
2011-10-19,8.5767,8.6162,8.2112,8.2654,47535,0
2011-10-20,8.2731,8.7103,8.1947,8.688,32905,0
2011-10-21,8.8824,8.9684,8.7103,8.945,68020,0
2011-10-24,8.9208,9.0768,8.7731,9.0628,47618,0
2011-10-25,8.9684,8.9684,8.4549,8.5563,60227,0
2011-10-26,8.7575,8.866,8.5237,8.7511,72491,0
2011-10-27,8.9291,9.4207,8.5767,9.3822,156304,0
2011-10-28,9.316,9.511,9.1413,9.4099,50804,0
2011-10-31,9.2431,9.4325,9.0703,9.0777,51947,0
2011-11-01,8.754,8.8094,8.1387,8.4549,53247,0
2011-11-02,8.6008,9.1002,8.6008,9.0151,47939,0
2011-11-03,8.9441,9.4325,8.7067,9.3704,60723,0
2011-11-04,9.2281,9.331,9.0853,9.3001,23072,0
2011-11-07,9.2338,9.3207,9.0151,9.2973,22427,0
2011-11-08,9.3458,9.528,9.117,9.4499,40371,0
2011-11-09,9.2207,9.2833,8.6442,8.6678,69696,0
2011-11-10,8.889,8.9526,8.5958,8.74,28537,0
2011-11-11,8.889,8.9843,8.5418,8.8725,67756,0
2011-11-14,8.84,8.84,8.5263,8.6596,39121,0
2011-11-15,8.6351,9.1413,8.5101,9.0393,53502,0
2011-11-16,8.8483,9.0853,8.754,8.8568,62651,0
2011-11-17,8.8725,8.9926,8.5023,8.5958,47269,0
2011-11-18,8.5805,8.6752,8.4471,8.5652,50980,0
2011-11-21,8.4471,8.5023,8.3359,8.4471,30775,0
2011-11-22,8.4471,8.5178,8.2965,8.4307,56733,0
2011-11-23,8.3197,8.4781,8.3197,8.4074,64646,0
2011-11-25,8.4781,8.5341,8.3677,8.3677,28841,0
2011-11-28,8.754,8.9759,8.4944,8.7473,55725,0
2011-11-29,8.6916,8.763,8.3197,8.4703,58222,0
2011-11-30,8.8307,9.577,8.7603,9.544,176024,0
2011-12-01,9.528,9.726,9.3244,9.4956,67007,0
2011-12-02,9.694,9.694,8.9526,8.9926,76902,0
2011-12-05,9.1805,9.1805,8.9115,9.1086,70817,0
2011-12-06,9.0853,9.2759,8.9759,9.2366,49882,0
2011-12-07,9.1086,9.765,8.8973,9.718,55559,0
2011-12-08,9.4099,9.544,9.173,9.2132,51824,0
2011-12-09,9.2674,9.773,9.1086,9.726,55197,0
2011-12-12,9.528,9.702,9.4499,9.662,41985,0
2011-12-13,9.662,9.662,8.9608,9.117,94356,0
2011-12-14,8.9283,9.117,8.8568,8.9526,111736,0
2011-12-15,9.1413,9.607,8.9283,9.2917,68166,0
2011-12-16,9.3861,9.669,8.8806,8.9843,219043,0
2011-12-19,9.0703,9.0703,8.5958,8.7789,88896,0
2011-12-20,8.8242,8.889,8.6916,8.7789,271611,0
2011-12-21,8.7232,8.8725,8.5958,8.84,128830,0
2011-12-22,8.903,8.903,8.6994,8.7863,111519,0
2011-12-23,8.8178,8.8973,8.8094,8.8483,36777,0
2011-12-27,8.7863,8.8806,8.7314,8.763,24524,0
2011-12-28,8.74,8.74,8.6442,8.6678,51784,0
2011-12-29,8.6994,8.763,8.6199,8.6752,97664,0
2011-12-30,8.6862,8.7705,8.6433,8.6688,103468,0
2012-01-03,8.8725,8.903,8.6843,8.74,70958,0
2012-01-04,8.7232,8.8094,8.5652,8.6199,118514,0
2012-01-05,8.5263,8.8326,8.5263,8.7473,74286,0
2012-01-06,8.9526,9.3861,8.9526,9.1086,100338,0
2012-01-09,9.1973,9.4658,9.117,9.3615,72392,0
2012-01-10,9.3704,9.63,9.3546,9.607,67736,0
2012-01-11,9.511,9.781,9.4807,9.694,67400,0
2012-01-12,9.694,9.851,9.569,9.836,43925,0
2012-01-13,9.677,9.757,9.52,9.607,37968,0
2012-01-17,9.654,9.765,9.561,9.694,71022,0
2012-01-18,9.677,9.806,9.593,9.798,41366,0
2012-01-19,9.765,9.866,9.757,9.859,33401,0
2012-01-20,9.749,9.844,9.584,9.662,77006,0
2012-01-23,9.662,9.757,9.654,9.743,8595,0
2012-01-24,9.685,9.866,9.669,9.859,51132,0
2012-01-25,9.844,9.907,9.765,9.883,45943,0
2012-01-26,9.883,9.932,9.798,9.866,34989,0
2012-01-27,9.773,9.916,9.773,9.907,45419,0
2012-01-30,9.859,9.891,9.82,9.827,44525,0
2012-01-31,9.812,9.879,9.812,9.854,33587,0
2012-02-01,9.82,10.137,9.812,10.097,93738,0
2012-02-02,10.024,10.145,9.781,9.851,99758,0
2012-02-03,10.082,10.137,9.907,9.923,110997,0
2012-02-06,9.859,9.978,9.851,9.859,69414,0
2012-02-07,9.851,9.891,9.765,9.812,17462,0
2012-02-08,9.812,9.923,9.773,9.891,27880,0
2012-02-09,9.891,9.971,9.677,9.718,17059,0
2012-02-10,9.561,9.685,9.4658,9.505,19916,0
2012-02-13,9.639,9.94,9.622,9.866,36697,0
2012-02-14,9.789,9.806,9.52,9.63,19412,0
2012-02-15,9.639,9.662,9.4738,9.4956,20702,0
2012-02-16,9.52,9.956,9.511,9.94,35385,0
2012-02-17,9.907,10.161,9.899,10.152,88082,0
2012-02-21,10.145,10.229,9.866,10.176,68881,0
2012-02-22,10.04,10.26,9.978,9.993,23615,0
2012-02-23,10.048,10.2,9.971,10.089,72828,0
2012-02-24,10.016,10.04,9.82,9.875,42039,0
2012-02-27,9.866,9.94,9.639,9.639,64446,0
2012-02-28,9.511,9.718,9.4247,9.614,92009,0
2012-02-29,9.615,9.615,8.6806,8.6806,63186,0
2012-03-01,8.8326,8.9608,8.763,8.8973,125647,0
2012-03-02,8.8483,8.9189,8.6843,8.7789,117462,0
2012-03-05,8.754,9.2917,8.715,8.8725,33066,0
2012-03-06,8.7232,8.8725,8.7232,8.7705,50451,0
2012-03-07,8.903,8.9115,8.7946,8.8483,40202,0
2012-03-08,8.8973,8.9366,8.7705,8.9189,26095,0
2012-03-09,8.8483,9.0001,8.8483,8.9115,108184,0
2012-03-12,8.8973,9.561,8.8806,9.511,35086,0
2012-03-13,9.536,9.669,9.4887,9.646,52448,0
2012-03-14,9.569,9.789,9.52,9.718,20957,0
2012-03-15,9.536,9.781,9.4019,9.669,18700,0
2012-03-16,9.71,9.71,9.2431,9.4956,166130,0
2012-03-19,9.544,9.985,9.4807,9.875,28835,0
2012-03-20,9.734,10.016,9.734,9.773,24635,0
2012-03-21,9.685,9.866,9.685,9.743,21540,0
2012-03-22,9.584,9.593,9.0628,9.2431,48094,0
2012-03-23,9.2599,9.773,9.2599,9.63,34771,0
2012-03-26,9.757,9.993,9.593,9.866,38903,0
2012-03-27,9.866,9.866,9.577,9.584,30890,0
2012-03-28,9.569,9.569,9.117,9.1879,161737,0
2012-03-29,9.0926,9.1665,8.9926,9.0086,133163,0
2012-03-30,9.1161,9.1768,8.7622,8.7622,54377,0
2012-04-02,8.7789,9.505,8.7789,9.4738,150784,0
2012-04-03,9.3772,9.639,9.1665,9.2833,55840,0
2012-04-04,9.1329,9.441,8.8725,9.0545,55287,0
2012-04-05,9.031,9.4499,9.031,9.4158,18319,0
2012-04-09,9.1973,9.622,9.173,9.536,149954,0
2012-04-10,9.511,9.561,9.0777,9.2599,72333,0
2012-04-11,9.394,9.4158,9.1665,9.331,45718,0
2012-04-12,9.2833,9.551,9.2132,9.505,38425,0
2012-04-13,9.4807,9.505,9.4658,9.4658,49953,0
2012-04-16,9.544,9.866,9.4738,9.743,26812,0
2012-04-17,9.799,10.202,9.782,10.09,29151,0
2012-04-18,9.985,9.985,9.4738,9.4887,40014,0
2012-04-19,9.4738,9.827,9.4499,9.4738,45503,0
2012-04-20,9.63,10.065,9.505,9.584,46660,0
2012-04-23,9.4738,9.593,9.394,9.4325,46660,0
2012-04-24,9.4738,9.726,9.4738,9.607,36696,0
2012-04-25,9.765,9.851,9.614,9.789,24532,0
2012-04-26,9.798,9.798,9.584,9.781,16239,0
2012-04-27,9.851,10.238,9.765,10.192,49805,0
2012-04-30,10.163,10.163,9.4648,9.4728,61265,0
2012-05-01,9.4499,9.852,9.2357,9.3694,64684,0
2012-05-02,9.3546,9.622,9.3001,9.599,31737,0
2012-05-03,9.623,9.75,9.2357,9.511,60880,0
2012-05-04,9.4499,9.718,9.1879,9.4738,60583,0
2012-05-07,9.4807,9.63,9.316,9.528,36525,0
2012-05-08,9.4658,9.639,9.3704,9.4956,39482,0
2012-05-09,9.3861,9.536,9.3301,9.3537,23773,0
2012-05-10,9.4009,9.4569,9.2823,9.3458,14368,0
2012-05-11,9.2665,9.3605,9.2357,9.2908,42146,0
2012-05-14,9.1413,9.4569,9.1413,9.441,50255,0
2012-05-15,9.4158,9.505,9.2833,9.3383,34197,0
2012-05-16,9.4099,9.985,9.4099,9.662,42266,0
2012-05-17,9.654,9.836,9.511,9.677,64385,0
2012-05-18,9.67,9.766,9.3694,9.4807,56961,0
2012-05-21,9.4738,9.807,9.4738,9.735,49610,0
2012-05-22,9.695,9.727,9.3076,9.44,59997,0
2012-05-23,9.316,9.4807,9.2591,9.3375,35607,0
2012-05-24,9.3375,9.599,9.3375,9.4956,21526,0
2012-05-25,9.52,9.585,9.4089,9.4887,41144,0
2012-05-29,9.585,9.615,9.316,9.528,38606,0
2012-05-30,9.4158,9.686,9.3301,9.607,57154,0
2012-05-31,9.599,9.901,9.544,9.614,153717,0
2012-06-01,9.4089,9.655,9.0451,9.2591,84999,0
2012-06-04,9.2591,9.3605,9.0703,9.2991,40805,0
2012-06-05,9.2047,9.3076,8.975,9.1797,31835,0
2012-06-06,9.1479,9.1479,8.753,8.8871,84760,0
2012-06-07,9.0375,9.0375,8.7373,8.753,58350,0
2012-06-08,8.7215,8.8223,8.5616,8.6967,77746,0
2012-06-11,8.7759,8.7759,8.2293,8.2845,54762,0
2012-06-12,8.2845,8.6967,8.2845,8.6723,49389,0
2012-06-13,8.6967,8.8011,8.2776,8.3721,58147,0
2012-06-14,8.4746,8.7927,8.3162,8.5931,54440,0
2012-06-15,8.5537,9.03,8.3876,9.0217,96227,0
2012-06-18,8.9011,8.9982,8.7456,8.8623,49862,0
2012-06-19,8.9264,9.3861,8.8223,9.3301,53701,0
2012-06-20,9.2908,9.2908,8.7122,8.8456,38859,0
2012-06-21,8.8623,8.8623,8.6252,8.6967,91719,0
2012-06-22,8.7759,8.8956,8.753,8.8307,149779,0
2012-06-25,8.5616,8.9665,8.5616,8.7373,25523,0
2012-06-26,8.7927,9.0451,8.705,8.975,25344,0
2012-06-27,9.0758,9.2272,8.9264,9.0619,58388,0
2012-06-28,8.9507,9.0619,8.3721,8.5228,35453,0
2012-06-29,8.7466,9.0739,8.7278,8.8456,98981,0
2012-07-02,8.9422,9.3694,8.8456,9.3537,44277,0
2012-07-03,9.2421,9.528,9.2122,9.505,43701,0
2012-07-05,9.505,9.52,9.3605,9.4956,46707,0
2012-07-06,9.4247,9.544,9.3076,9.4887,29657,0
2012-07-09,9.4738,9.883,9.4658,9.686,113908,0
2012-07-10,9.743,9.813,9.3694,9.528,43361,0
2012-07-11,9.505,9.599,9.3375,9.4089,45981,0
2012-07-12,9.3694,9.585,9.316,9.4738,71307,0
2012-07-13,9.552,9.615,9.3537,9.536,41504,0
2012-07-16,9.505,9.505,9.3301,9.3694,29796,0
2012-07-17,9.4325,9.504,9.3291,9.4237,23835,0
2012-07-18,9.4395,9.4797,9.3365,9.4325,38148,0
2012-07-19,9.44,9.4887,9.3234,9.3458,26074,0
2012-07-20,9.2991,9.4089,9.1404,9.3375,48672,0
2012-07-23,9.1479,9.2198,9.0619,9.0758,24846,0
2012-07-24,9.1629,9.1629,8.5894,8.6688,28774,0
2012-07-25,8.7603,8.8956,8.5931,8.8149,28195,0
2012-07-26,8.975,9.0068,8.705,8.7373,17281,0
2012-07-27,8.8223,9.316,8.8075,9.2198,44732,0
2012-07-30,9.2122,9.3694,9.1647,9.2272,13625,0
2012-07-31,9.2281,9.2965,8.8623,8.931,36717,0
2012-08-01,9.0217,9.1721,8.5307,8.5307,76289,0
2012-08-02,8.9478,9.1217,8.827,8.9395,59535,0
2012-08-03,9.1692,9.577,9.0825,9.519,93386,0
2012-08-06,9.505,9.52,9.1404,9.1647,37558,0
2012-08-07,9.2179,9.577,9.2179,9.4648,31965,0
2012-08-08,9.4247,9.623,9.2357,9.4658,100732,0
2012-08-09,9.4648,9.607,9.3058,9.3685,44062,0
2012-08-10,9.3685,9.4489,9.2983,9.3518,44643,0
2012-08-13,9.3772,9.544,9.1002,9.3375,31705,0
2012-08-14,9.4247,9.4325,9.1151,9.1797,50052,0
2012-08-15,9.1151,9.4247,9.1151,9.3772,46884,0
2012-08-16,9.3851,9.607,9.3518,9.599,34308,0
2012-08-17,9.56,9.91,9.4947,9.91,56954,0
2012-08-20,9.901,9.901,9.577,9.79,44171,0
2012-08-21,9.836,10.018,9.614,9.622,77602,0
2012-08-22,9.654,10.035,9.654,9.758,100237,0
2012-08-23,9.743,10.068,9.607,9.853,50413,0
2012-08-24,9.813,10.219,9.813,10.092,37081,0
2012-08-27,10.171,10.171,9.918,10.101,36010,0
2012-08-28,10.012,10.315,10.012,10.257,35380,0
2012-08-29,10.306,10.403,10.147,10.29,77038,0
2012-08-30,10.25,10.394,10.132,10.297,32394,0
2012-08-31,10.383,10.439,10.313,10.398,41076,0
2012-09-04,10.44,10.487,10.035,10.322,36723,0
2012-09-05,10.388,10.504,10.14,10.14,85494,0
2012-09-06,10.265,10.579,10.171,10.496,75382,0
2012-09-07,10.562,10.562,10.363,10.403,44443,0
2012-09-10,10.363,10.608,10.363,10.554,33589,0
2012-09-11,10.522,10.728,10.44,10.728,31067,0
2012-09-12,10.728,10.728,10.562,10.719,48373,0
2012-09-13,10.711,11.196,10.616,11.156,89503,0
2012-09-14,11.164,11.371,10.855,10.92,168713,0
2012-09-17,10.888,10.888,10.562,10.623,60407,0
2012-09-18,10.679,10.703,10.522,10.671,46275,0
2012-09-19,10.736,10.897,10.655,10.806,37275,0
2012-09-20,10.711,10.744,10.595,10.671,28210,0
2012-09-21,10.872,10.948,10.671,10.782,196651,0
2012-09-24,10.775,11.093,10.736,10.956,65468,0
2012-09-25,11.07,11.236,10.897,10.926,61004,0
2012-09-26,10.989,11.06,10.793,10.916,32762,0
2012-09-27,10.972,11.218,10.786,11.153,48972,0
2012-09-28,11.075,11.175,10.81,11.032,57797,0
2012-10-01,11.133,11.355,11.109,11.268,32093,0
2012-10-02,11.324,11.34,10.996,11.124,39918,0
2012-10-03,11.124,11.124,10.905,10.988,42711,0
2012-10-04,11.085,11.164,10.744,11.102,84825,0
2012-10-05,11.124,11.187,10.996,11.054,90415,0
2012-10-08,10.913,11.013,10.752,10.972,28790,0
2012-10-09,11.013,11.079,10.806,10.948,23329,0
2012-10-10,10.996,11.522,10.897,11.514,98504,0
2012-10-11,11.714,12.325,11.522,11.817,145822,0
2012-10-12,11.825,11.999,11.799,11.825,60330,0
2012-10-15,11.895,11.918,11.799,11.842,42076,0
2012-10-16,11.95,12.197,11.887,11.943,63233,0
2012-10-17,11.999,12.292,11.833,12.056,63222,0
2012-10-18,12.08,12.437,11.966,12.206,72267,0
2012-10-19,12.08,12.08,11.61,11.874,75899,0
2012-10-22,11.874,11.874,11.561,11.783,83916,0
2012-10-23,11.661,11.921,11.558,11.914,23092,0
2012-10-24,11.918,11.918,11.791,11.911,17418,0
2012-10-25,11.918,12.156,11.874,12.056,49091,0
2012-10-26,12.088,12.088,11.791,11.88,35616,0
2012-10-31,11.858,11.93,11.601,11.93,35867,0
2012-11-01,11.918,11.999,11.791,11.925,104497,0
2012-11-02,12.007,12.05,11.831,11.955,130167,0
2012-11-05,11.858,12.412,11.858,12.403,148274,0
2012-11-06,12.414,12.414,12.186,12.329,138370,0
2012-11-07,12.176,12.397,12.101,12.193,137558,0
2012-11-08,12.202,12.352,11.955,12.219,105572,0
2012-11-09,12.124,12.414,11.914,12.067,77815,0
2012-11-12,12.15,12.322,12.067,12.211,135086,0
2012-11-13,12.182,12.37,11.569,11.817,322973,0
2012-11-14,11.874,12.141,11.686,12.101,215362,0
2012-11-15,11.914,12.466,11.405,12.36,391452,0
2012-11-16,12.211,12.36,12.007,12.312,214189,0
2012-11-19,12.458,12.844,12.352,12.804,526674,0
2012-11-20,12.778,13.318,12.701,13.279,180948,0
2012-11-21,13.362,13.897,13.279,13.729,228360,0
2012-11-23,13.803,13.932,13.534,13.923,46659,0
2012-11-26,13.852,13.897,13.474,13.729,158315,0
2012-11-27,13.834,14.464,13.601,14.389,229783,0
2012-11-28,14.253,14.929,14.228,14.472,218651,0
2012-11-29,14.599,14.599,14.159,14.321,295867,0
2012-11-30,14.088,14.335,14.088,14.191,210704,0
2012-12-03,14.321,14.591,14.144,14.549,184999,0
2012-12-04,14.338,14.616,14.261,14.532,206596,0
2012-12-05,14.633,14.633,14.21,14.253,101823,0
2012-12-06,14.228,14.27,13.897,14.27,103132,0
2012-12-07,14.33,14.491,14.219,14.346,73045,0
2012-12-10,14.338,14.567,14.253,14.472,109774,0
2012-12-11,14.616,14.872,14.557,14.633,157715,0
2012-12-12,14.651,14.651,13.311,13.481,225785,0
2012-12-13,13.431,13.593,13.177,13.337,168171,0
2012-12-14,13.327,13.506,13.177,13.381,99152,0
2012-12-17,13.525,13.601,13.422,13.515,114980,0
2012-12-18,13.506,13.616,13.422,13.542,128959,0
2012-12-19,13.534,13.575,13.439,13.439,67014,0
2012-12-20,13.431,13.456,13.228,13.303,118447,0
2012-12-21,13.202,13.456,13.202,13.303,346069,0
2012-12-24,13.27,13.474,12.77,13.318,62318,0
2012-12-26,13.327,13.465,13.22,13.287,110884,0
2012-12-27,13.287,13.318,13.081,13.228,127053,0
2012-12-28,13.185,13.601,13.185,13.431,65556,0
2012-12-31,13.405,14.025,13.405,13.82,112008,0
2013-01-02,14.083,14.243,13.897,14.134,123013,0
2013-01-03,14.203,14.575,14.126,14.295,55300,0
2013-01-04,14.396,14.396,13.711,13.788,127818,0
2013-01-07,13.974,14.253,13.788,13.887,109339,0
2013-01-08,13.887,14.243,13.812,13.905,189975,0
2013-01-09,13.981,14.074,13.897,13.998,165041,0
2013-01-10,14.025,14.176,13.693,13.981,94403,0
2013-01-11,14.031,14.897,14.025,14.633,285211,0
2013-01-14,14.575,14.872,14.389,14.633,92967,0
2013-01-15,14.499,14.616,14.423,14.464,140310,0
2013-01-16,14.405,15.032,14.405,14.831,104862,0
2013-01-17,14.889,15.243,14.643,15.025,127028,0
2013-01-18,14.879,15.076,14.651,14.971,169408,0
2013-01-22,14.929,15.041,14.626,14.998,160940,0
2013-01-23,15.067,15.159,14.887,14.936,100547,0
2013-01-24,14.998,15.431,14.971,15.372,264436,0
2013-01-25,15.474,15.636,15.117,15.261,85062,0
2013-01-28,15.183,15.466,15.007,15.312,72936,0
2013-01-29,15.312,15.474,15.049,15.448,103513,0
2013-01-30,15.421,15.421,14.929,15.025,118647,0
2013-01-31,15.032,15.329,14.981,15.252,116765,0
2013-02-01,15.289,15.431,15.192,15.363,60365,0
2013-02-04,15.474,15.474,14.831,15.175,106230,0
2013-02-05,15.218,15.395,15.218,15.294,51159,0
2013-02-06,15.252,15.412,15.142,15.412,60708,0
2013-02-07,15.353,15.421,15.108,15.353,51420,0
2013-02-08,15.338,15.449,15.124,15.363,49007,0
2013-02-11,15.159,15.312,14.981,15.142,74820,0
2013-02-12,15.175,15.304,14.971,15.093,94338,0
2013-02-13,15.124,15.234,14.735,14.955,180976,0
2013-02-14,14.904,15.031,14.641,14.879,50310,0
2013-02-15,14.936,14.997,14.65,14.767,67983,0
2013-02-19,14.802,15.031,14.802,14.997,88928,0
2013-02-20,14.946,14.954,14.377,14.437,101790,0
2013-02-21,14.402,14.513,13.848,14.327,50400,0
2013-02-22,14.42,14.505,14.25,14.488,47884,0
2013-02-25,14.496,14.531,13.928,14.096,72894,0
2013-02-26,14.096,15.871,14.037,15.61,207897,0
2013-02-27,15.653,15.89,15.329,15.363,282181,0
2013-02-28,15.338,15.822,15.338,15.584,108318,0
2013-03-01,15.474,15.735,15.183,15.702,93686,0
2013-03-04,15.61,16.135,15.498,15.565,127501,0
2013-03-05,15.636,16.094,15.636,15.822,162147,0
2013-03-06,15.908,15.982,15.574,15.71,82719,0
2013-03-07,15.669,15.965,15.548,15.898,142529,0
2013-03-08,16.033,16.077,15.574,15.726,71479,0
2013-03-11,15.592,15.915,15.338,15.856,128968,0
2013-03-12,15.871,16,15.71,15.822,94116,0
2013-03-13,15.871,16.603,15.76,16.356,216782,0
2013-03-14,16.305,16.457,16.153,16.305,110034,0
2013-03-15,16.322,16.603,16.229,16.448,237879,0
2013-03-18,16.305,16.73,16.305,16.484,119974,0
2013-03-19,16.492,16.671,15.972,16.332,132585,0
2013-03-20,16.356,17.172,16.297,17.076,265252,0
2013-03-21,17.036,17.494,16.993,17.28,153847,0
2013-03-22,17.249,17.578,17.172,17.256,161160,0
2013-03-25,17.351,17.79,17.351,17.57,124230,0
2013-03-26,17.587,17.622,17.351,17.502,85480,0
2013-03-27,17.528,17.63,17.223,17.494,82215,0
2013-03-28,17.622,17.833,17.444,17.462,174724,0
2013-04-01,17.462,17.545,17.069,17.385,134653,0
2013-04-02,17.385,17.766,17.351,17.452,171702,0
2013-04-03,17.452,17.494,16.883,17.076,150148,0
2013-04-04,17.139,17.622,16.924,17.596,150070,0
2013-04-05,17.435,18.294,17.351,18.209,283709,0
2013-04-08,18.318,18.919,18.318,18.673,262577,0
2013-04-09,18.76,19.149,18.751,18.768,250950,0
2013-04-10,18.828,19.728,18.828,19.576,169881,0
2013-04-11,19.738,20.093,19.328,19.421,237330,0
2013-04-12,19.252,19.533,19.158,19.421,97523,0
2013-04-15,19.279,19.455,18.743,18.854,143078,0
2013-04-16,18.979,19.576,18.979,19.421,171481,0
2013-04-17,19.311,19.509,18.548,19.116,127252,0
2013-04-18,19.185,19.243,18.828,19.058,110695,0
2013-04-19,19.166,19.55,19.132,19.526,160804,0
2013-04-22,19.533,19.642,19.073,19.509,161309,0
2013-04-23,19.576,19.609,19.346,19.55,157965,0
2013-04-24,19.533,20.177,19.533,20.11,103323,0
2013-04-25,20.102,20.517,19.965,20.431,127691,0
2013-04-26,20.398,20.638,19.88,20.151,77670,0
2013-04-29,20.22,20.458,19.947,20.161,110215,0
2013-04-30,20.151,20.297,19.632,20.194,111968,0
2013-05-01,20.085,20.194,19.632,19.711,358299,0
2013-05-02,19.956,20.38,19.667,20.059,124708,0
2013-05-03,20.297,20.823,20.203,20.424,188736,0
2013-05-06,20.38,20.424,19.632,20.38,525223,0
2013-05-07,20.468,20.934,20.468,20.832,167523,0
2013-05-08,20.731,20.84,20.126,20.297,120573,0
2013-05-09,20.297,20.747,19.938,20.238,215364,0
2013-05-10,20.203,20.356,19.914,20.256,142734,0
2013-05-13,20.289,20.723,20.257,20.509,103437,0
2013-05-14,20.577,20.806,20.01,20.672,105680,0
2013-05-15,20.577,20.806,20.256,20.339,70526,0
2013-05-16,20.246,20.373,20.067,20.246,115772,0
2013-05-17,20.256,20.485,20.118,20.408,89009,0
2013-05-20,20.306,20.508,20.11,20.177,99944,0
2013-05-21,20.238,20.322,20.042,20.135,43744,0
2013-05-22,20.143,20.322,19.481,19.65,78971,0
2013-05-23,19.446,20.178,19.243,20.094,83139,0
2013-05-24,20.077,20.333,19.914,20.111,111724,0
2013-05-28,20.442,21.268,20.289,21.234,268382,0
2013-05-29,21.191,21.47,20.612,20.878,112785,0
2013-05-30,20.878,21.131,20.705,20.928,79203,0
2013-05-31,20.797,21.173,20.515,20.942,105751,0
2013-06-03,21.055,21.6,20.92,21.513,238092,0
2013-06-04,21.574,21.916,21.268,21.693,374491,0
2013-06-05,21.486,21.513,21.159,21.327,114756,0
2013-06-06,21.284,21.47,20.978,21.47,120161,0
2013-06-07,21.642,21.642,21.327,21.362,83661,0
2013-06-10,21.423,21.609,21.14,21.592,100221,0
2013-06-11,21.413,21.479,21.149,21.234,25192,0
2013-06-12,21.3,21.3,20.64,20.903,66044,0
2013-06-13,20.851,21.378,20.433,21.268,74738,0
2013-06-14,21.174,21.174,20.247,20.586,118566,0
2013-06-17,20.733,21.028,20.656,20.928,41545,0
2013-06-18,21.019,21.064,20.689,20.885,99202,0
2013-06-19,20.825,21.14,20.502,20.656,113618,0
2013-06-20,20.375,20.502,19.558,19.753,100826,0
2013-06-21,19.839,20.086,19.166,19.568,182221,0
2013-06-24,19.261,19.261,17.941,18.299,220401,0
2013-06-25,18.375,19.192,18.265,19.122,114958,0
2013-06-26,19.243,19.243,18.681,18.741,127579,0
2013-06-27,18.801,19.753,18.801,19.745,97965,0
2013-06-28,19.65,19.667,19.371,19.576,272412,0
2013-07-01,19.685,20.247,19.65,20.136,99502,0
2013-07-02,20.144,20.204,19.601,19.848,60567,0
2013-07-03,19.608,19.608,19.269,19.499,47290,0
2013-07-05,19.711,20.043,19.269,20.043,42022,0
2013-07-08,20.06,20.17,19.728,19.948,98712,0
2013-07-09,19.975,21.752,19.93,21.752,189128,0
2013-07-10,21.821,22.408,21.423,22.093,112112,0
2013-07-11,22.33,22.697,22.278,22.465,161322,0
2013-07-12,22.51,22.636,22.213,22.385,76632,0
2013-07-15,22.465,22.714,22.403,22.596,146151,0
2013-07-16,22.561,23.232,22.561,22.806,167834,0
2013-07-17,22.943,22.943,22.261,22.654,110228,0
2013-07-18,22.636,23.088,22.577,22.782,119375,0
2013-07-19,22.816,23.156,22.629,22.9,152440,0
2013-07-22,22.799,22.97,22.246,22.892,171659,0
2013-07-23,22.892,22.961,22.058,22.424,206404,0
2013-07-24,22.482,22.577,21.955,22.465,148533,0
2013-07-25,22.375,22.868,22.23,22.646,186225,0
2013-07-26,22.432,22.885,22.22,22.714,114624,0
2013-07-29,22.724,22.877,22.119,22.171,104139,0
2013-07-30,22.246,22.459,22.076,22.33,111095,0
2013-07-31,22.34,22.465,21.829,22.119,162311,0
2013-08-01,22.629,23.463,22.629,23.123,264409,0
2013-08-02,23.079,23.691,22.943,23.366,127199,0
2013-08-05,23.318,23.473,22.995,23.455,115855,0
2013-08-06,23.318,23.318,22.671,23.165,84171,0
2013-08-07,23.021,23.021,22.465,22.825,101337,0
2013-08-08,22.917,22.917,22.492,22.654,71184,0
2013-08-09,22.646,22.926,22.375,22.646,115980,0
2013-08-12,22.492,22.629,22.213,22.408,138849,0
2013-08-13,22.449,23.021,22.33,22.859,94037,0
2013-08-14,22.979,23.181,22.432,22.492,134949,0
2013-08-15,22.246,22.305,21.685,21.846,97878,0
2013-08-16,21.659,22.246,21.582,21.907,115571,0
2013-08-19,22.041,22.171,21.71,21.761,91060,0
2013-08-20,21.727,22.171,21.727,21.811,90357,0
2013-08-21,21.634,21.651,20.86,21.531,101191,0
2013-08-22,21.558,21.991,21.558,21.95,97186,0
2013-08-23,22,22,21.423,21.634,87030,0
2013-08-26,21.625,21.943,21.495,21.745,59458,0
2013-08-27,21.406,21.486,20.593,20.694,168597,0
2013-08-28,20.694,21.251,20.687,20.968,94395,0
2013-08-29,20.977,21.396,20.755,21.017,88856,0
2013-08-30,21.009,21.009,20.413,20.661,73165,0
2013-09-03,20.986,21.479,20.243,20.5,89220,0
2013-09-04,20.483,20.532,19.834,19.909,195280,0
2013-09-05,19.909,19.926,19.57,19.892,127688,0
2013-09-06,20.022,20.114,19.398,19.851,56716,0
2013-09-09,19.892,20.022,19.511,19.635,77150,0
2013-09-10,19.791,19.875,19.603,19.798,78994,0
2013-09-11,19.722,19.764,19.09,19.116,65355,0
2013-09-12,19.073,19.193,18.57,18.826,340740,0
2013-09-13,18.776,19.448,18.639,19.287,364079,0
2013-09-16,19.57,19.705,19.415,19.483,128190,0
2013-09-17,19.448,19.979,19.448,19.961,75342,0
2013-09-18,19.901,20.32,19.756,20.295,105334,0
2013-09-19,20.329,20.61,20.285,20.565,118965,0
2013-09-20,20.702,21.927,20.694,21.762,262313,0
2013-09-23,21.752,21.927,21.333,21.609,138585,0
2013-09-24,21.686,21.686,20.935,21.292,71204,0
2013-09-25,21.267,21.72,20.909,21.463,139618,0
2013-09-26,21.592,21.617,21.121,21.343,50806,0
2013-09-27,21.121,21.378,20.992,21.181,38956,0
2013-09-30,20.892,21.147,20.637,20.935,99607,0
2013-10-01,20.992,21.448,20.992,21.267,54654,0
2013-10-02,21.044,21.283,20.892,21.08,72069,0
2013-10-03,20.96,21.121,20.755,20.822,77453,0
2013-10-04,20.883,21.711,20.866,21.6,131714,0
2013-10-07,21.429,21.711,21.333,21.396,205042,0
2013-10-08,21.455,21.513,21.121,21.198,137373,0
2013-10-09,21.224,21.317,20.438,20.593,155284,0
2013-10-10,20.892,21.317,20.712,21.121,95688,0
2013-10-11,21.009,21.157,20.755,21.053,175530,0
2013-10-14,20.84,21.233,20.806,21.139,84017,0
2013-10-15,21.009,21.107,20.583,20.72,104172,0
2013-10-16,20.883,21.072,20.822,20.918,70097,0
2013-10-17,20.78,21.157,20.755,21.098,91947,0
2013-10-18,21.309,21.326,21.001,21.053,254376,0
2013-10-21,20.875,21.651,20.875,21.423,74870,0
2013-10-22,21.47,21.882,21.283,21.406,120024,0
2013-10-23,21.259,21.982,21.259,21.769,67609,0
2013-10-24,21.873,22.316,21.669,22.121,98335,0
2013-10-25,22.206,22.496,21.982,22.298,96583,0
2013-10-28,22.222,22.405,22.078,22.368,64146,0
2013-10-29,22.387,22.65,22.182,22.368,61566,0
2013-10-30,22.405,22.411,21.317,21.642,144726,0
2013-10-31,21.762,24.75,21.762,23.733,370049,0
2013-11-01,23.726,24.192,23.64,24.143,205451,0
2013-11-04,24.263,24.544,24.032,24.337,144658,0
2013-11-05,24.501,24.501,24.024,24.101,79528,0
2013-11-06,24.337,24.337,23.408,23.57,73326,0
2013-11-07,23.63,23.741,23.007,23.017,86604,0
2013-11-08,22.999,23.64,22.904,22.94,104267,0
2013-11-11,22.889,23.35,22.873,23.248,54839,0
2013-11-12,23.187,23.257,23.025,23.118,37022,0
2013-11-13,22.949,23.758,22.854,23.613,181330,0
2013-11-14,23.623,23.912,23.529,23.733,25635,0
2013-11-15,23.681,23.937,23.57,23.878,77530,0
2013-11-18,23.912,24.067,23.408,23.57,69507,0
2013-11-19,23.513,24.21,23.443,23.842,62332,0
2013-11-20,23.912,23.912,23.47,23.741,78263,0
2013-11-21,23.803,24.896,23.64,24.726,125744,0
2013-11-22,24.794,24.863,24.185,24.753,60715,0
2013-11-25,24.845,24.845,24.239,24.521,46921,0
2013-11-26,24.495,24.957,24.373,24.94,60653,0
2013-11-27,25.188,25.487,24.967,25.086,135748,0
2013-11-29,25.281,25.281,24.373,24.391,30691,0
2013-12-02,24.453,24.717,24.257,24.47,56985,0
2013-12-03,24.356,24.682,23.674,24.247,157187,0
2013-12-04,24.194,24.623,23.938,24.348,140993,0
2013-12-05,24.275,24.479,24.068,24.283,77285,0
2013-12-06,24.547,24.95,24.016,24.639,83603,0
2013-12-09,24.631,25.299,24.453,25.127,185448,0
2013-12-10,25.015,25.325,24.811,24.845,135503,0
2013-12-11,24.933,24.933,24.317,24.409,101139,0
2013-12-12,24.444,24.933,24.381,24.82,112935,0
2013-12-13,24.837,25.248,24.802,25.204,262563,0
2013-12-16,25.204,25.565,25.127,25.522,131301,0
2013-12-17,25.514,25.624,25.154,25.343,70553,0
2013-12-18,25.435,25.94,25.359,25.736,156853,0
2013-12-19,25.676,26.191,25.583,25.933,79817,0
2013-12-20,26.035,27.106,26.035,26.824,190775,0
2013-12-23,26.884,27.028,26.556,26.719,89794,0
2013-12-24,26.679,26.832,26.532,26.54,28457,0
2013-12-26,26.215,26.719,26.215,26.465,38979,0
2013-12-27,26.636,26.925,26.404,26.662,181854,0
2013-12-30,26.662,26.841,26.387,26.728,71356,0
2013-12-31,26.728,26.916,26.582,26.789,76160,0
2014-01-02,26.627,26.875,26.353,26.591,92205,0
2014-01-03,26.608,26.916,26.456,26.694,68056,0
2014-01-06,26.859,27.02,25.949,26.25,119414,0
2014-01-07,26.335,26.789,26.335,26.662,71594,0
2014-01-08,26.514,26.627,25.522,26.175,133108,0
2014-01-09,26.428,26.428,24.717,24.933,257723,0
2014-01-10,24.999,25.479,24.88,25.307,119716,0
2014-01-13,25.274,25.334,24.564,25.248,142226,0
2014-01-14,25.232,25.369,24.648,24.682,125704,0
2014-01-15,24.871,25.479,24.828,25.299,148009,0
2014-01-16,25.248,25.307,24.811,24.88,121281,0
2014-01-17,24.845,25.257,24.708,24.763,61734,0
2014-01-21,24.991,25.06,24.555,24.666,44042,0
2014-01-22,24.779,24.975,24.373,24.674,65204,0
2014-01-23,24.674,24.794,24.176,24.682,89655,0
2014-01-24,24.444,24.674,23.842,23.999,62072,0
2014-01-27,24.094,24.339,23.794,23.803,75408,0
2014-01-28,23.887,24.194,23.623,24.094,96459,0
2014-01-29,23.946,24.126,23.349,23.587,88438,0
2014-01-30,23.812,24.479,23.794,23.836,84492,0
2014-01-31,23.406,24.103,23.203,23.812,107609,0
2014-02-03,23.829,23.851,22.356,22.577,95288,0
2014-02-04,22.647,22.647,22.055,22.268,88542,0
2014-02-05,22.244,22.286,21.577,21.946,91406,0
2014-02-06,21.986,22.689,21.986,22.259,72736,0
2014-02-07,22.276,22.689,22.168,22.596,115634,0
2014-02-10,22.596,22.724,22.252,22.637,144637,0
2014-02-11,22.748,22.901,22.57,22.612,70814,0
2014-02-12,22.698,22.919,22.338,22.612,62444,0
2014-02-13,22.464,22.91,22.217,22.664,116696,0
2014-02-14,22.392,22.816,22.347,22.647,78191,0
2014-02-18,22.543,22.964,22.424,22.766,104539,0
2014-02-19,22.637,22.834,22.15,22.227,60546,0
2014-02-20,22.286,22.543,22.168,22.356,59857,0
2014-02-21,22.448,22.481,21.921,22.055,169704,0
2014-02-24,22.09,23.288,22.09,23.237,217228,0
2014-02-25,23.913,26.815,23.913,25.394,654043,0
2014-02-26,25.394,26.02,25.103,25.461,206946,0
2014-02-27,25.487,25.805,25.014,25.093,229687,0
2014-02-28,25.118,25.54,24.836,25.014,120828,0
2014-03-03,24.706,25.007,24.432,24.485,153007,0
2014-03-04,24.826,25.659,24.826,25.351,299064,0
2014-03-05,25.307,25.788,25.256,25.719,147343,0
2014-03-06,25.805,25.814,25.531,25.6,62630,0
2014-03-07,25.78,25.891,25.351,25.404,134090,0
2014-03-10,25.315,26.177,25.315,26.044,184738,0
2014-03-11,26.044,26.415,25.609,25.771,143417,0
2014-03-12,25.676,26.15,25.676,25.942,116834,0
2014-03-13,26.07,26.483,26.062,26.177,212447,0
2014-03-14,26.177,26.765,26.177,26.449,129558,0
2014-03-17,26.648,26.8,25.693,25.797,157054,0
2014-03-18,25.848,26.122,25.548,26.115,125743,0
2014-03-19,26.062,26.097,25.609,25.676,151185,0
2014-03-20,25.745,26.225,25.592,25.891,94572,0
2014-03-21,25.942,26.423,25.574,25.745,137878,0
2014-03-24,25.78,25.959,25.369,25.693,106565,0
2014-03-25,25.788,25.95,25.487,25.641,174656,0
2014-03-26,25.814,25.833,24.913,25.17,177353,0
2014-03-27,25.204,25.461,24.869,25.033,61860,0
2014-03-28,25.042,25.565,25.007,25.307,79729,0
2014-03-31,25.404,25.797,25.213,25.487,104304,0
2014-04-01,25.609,26.159,25.574,25.668,122932,0
2014-04-02,25.676,26.037,25.427,25.848,111185,0
2014-04-03,25.823,25.874,25.298,25.514,71106,0
2014-04-04,25.719,25.874,24.638,24.809,88260,0
2014-04-07,24.706,24.706,23.79,23.891,117672,0
2014-04-08,23.839,24.289,22.69,24.012,159942,0
2014-04-09,23.926,23.926,22.15,22.217,308456,0
2014-04-10,22.311,22.431,21.601,21.626,368323,0
2014-04-11,21.422,21.455,20.158,20.245,400588,0
2014-04-14,20.509,21.308,20.331,21.231,250299,0
2014-04-15,21.222,21.84,20.948,21.513,236448,0
2014-04-16,21.712,22.186,21.67,21.754,128052,0
2014-04-17,21.687,22.038,21.513,21.78,185114,0
2014-04-21,21.763,21.946,21.37,21.754,135287,0
2014-04-22,21.737,22.193,21.455,21.78,221297,0
2014-04-23,21.677,21.884,21.24,21.695,372837,0
2014-04-24,21.884,21.946,21.634,21.796,108779,0
2014-04-25,21.67,21.823,21.37,21.61,117963,0
2014-04-28,21.634,22.235,21.455,21.866,119109,0
2014-04-29,21.928,21.976,21.548,21.704,178561,0
2014-04-30,21.677,21.993,21.24,21.92,191001,0
2014-05-01,21.959,22.725,21.712,22.021,232908,0
2014-05-02,21.893,23.455,21.395,22.957,349690,0
2014-05-05,22.785,23.188,22.544,22.69,154374,0
2014-05-06,22.69,22.809,22.116,22.193,136173,0
2014-05-07,22.303,22.402,22.011,22.227,143761,0
2014-05-08,22.168,22.578,21.61,21.771,119128,0
2014-05-09,21.618,21.959,21.618,21.946,104607,0
2014-05-12,21.92,22.707,21.823,22.536,141488,0
2014-05-13,22.517,22.526,21.54,21.968,161209,0
2014-05-14,21.893,21.893,21.137,21.155,130695,0
2014-05-15,20.983,21.051,20.305,20.725,198643,0
2014-05-16,20.69,20.983,20.441,20.983,151636,0
2014-05-19,20.966,21.077,20.469,21.051,143107,0
2014-05-20,20.983,20.983,20.364,20.801,214299,0
2014-05-21,20.81,21.137,20.441,20.742,111107,0
2014-05-22,20.725,21.155,20.579,21.033,101487,0
2014-05-23,20.998,21.137,20.966,21.104,88131,0
2014-05-27,21.137,21.481,21.06,21.299,64523,0
2014-05-28,21.189,21.456,20.998,21.423,154617,0
2014-05-29,21.423,21.817,21.423,21.567,143825,0
2014-05-30,21.628,21.749,21.423,21.55,93850,0
2014-06-02,21.577,21.799,21.241,21.497,171288,0
2014-06-03,21.487,21.662,21.006,21.051,198888,0
2014-06-04,21.06,21.352,21.042,21.172,105745,0
2014-06-05,21.163,21.954,20.75,21.896,92171,0
2014-06-06,21.962,22.325,21.707,21.808,116032,0
2014-06-09,21.773,22.361,21.662,21.799,131395,0
2014-06-10,21.672,21.766,21.523,21.636,236012,0
2014-06-11,21.533,21.628,21.283,21.317,64136,0
2014-06-12,21.326,21.396,21.12,21.18,123834,0
2014-06-13,21.299,21.352,21.104,21.155,69556,0
2014-06-16,21.155,21.18,20.768,20.827,89382,0
2014-06-17,20.88,21.515,20.768,21.25,143295,0
2014-06-18,21.283,21.326,20.888,21.06,100065,0
2014-06-19,21.128,21.266,20.835,20.998,135913,0
2014-06-20,21.069,21.077,20.783,21.069,191880,0
2014-06-23,21.051,21.051,20.595,20.792,92153,0
2014-06-24,20.706,20.792,20.396,20.567,196900,0
2014-06-25,20.501,21.189,20.501,21.137,83697,0
2014-06-26,21.095,21.25,20.948,21.215,64527,0
2014-06-27,21.06,21.481,21.06,21.448,195352,0
2014-06-30,21.378,21.672,21.37,21.636,127262,0
2014-07-01,21.645,22.426,21.645,22.18,217707,0
2014-07-02,22.172,22.426,22.144,22.397,199191,0
2014-07-03,22.479,22.936,22.479,22.885,56253,0
2014-07-07,22.712,22.885,22.406,22.47,173042,0
2014-07-08,22.532,23.109,21.612,21.74,340398,0
2014-07-09,21.766,21.896,21.361,21.441,171364,0
2014-07-10,21.015,21.18,20.629,20.8,249869,0
2014-07-11,20.835,20.862,20.611,20.629,117291,0
2014-07-14,20.783,20.888,20.508,20.611,86337,0
2014-07-15,20.602,20.656,20.319,20.319,186024,0
2014-07-16,20.467,20.621,20.139,20.475,136376,0
2014-07-17,20.354,20.439,20.078,20.155,152680,0
2014-07-18,20.164,20.328,20.13,20.225,188052,0
2014-07-21,20.173,20.294,19.854,20.104,115810,0
2014-07-22,20.225,20.311,20.078,20.155,67532,0
2014-07-23,20.146,20.406,20.044,20.155,90611,0
2014-07-24,20.164,20.414,20.028,20.113,57811,0
2014-07-25,19.966,20.164,19.88,20.028,111380,0
2014-07-28,20.069,20.354,19.854,20.113,85810,0
2014-07-29,20.139,20.449,20.139,20.319,83183,0
2014-07-30,20.414,20.768,20.302,20.664,206661,0
2014-07-31,18.167,19.415,17.805,19.138,349015,0
2014-08-01,19.13,19.854,19.104,19.612,173101,0
2014-08-04,19.638,19.802,19.546,19.691,122033,0
2014-08-05,19.502,19.93,19.467,19.725,109161,0
2014-08-06,19.638,20.019,19.638,19.82,119980,0
2014-08-07,19.93,20.036,19.656,19.742,116159,0
2014-08-08,19.718,20.028,19.638,19.957,123332,0
2014-08-11,20.06,20.121,19.777,20.069,98952,0
2014-08-12,20.019,20.155,19.846,20.011,116671,0
2014-08-13,20.028,20.422,19.897,20.104,189306,0
2014-08-14,20.181,20.527,20.036,20.388,82019,0
2014-08-15,20.656,20.706,20.233,20.595,202316,0
2014-08-18,20.741,21.472,20.741,21.465,152993,0
2014-08-19,21.423,22.172,21.423,21.603,190847,0
2014-08-20,21.441,21.533,20.501,20.689,232573,0
2014-08-21,20.735,21.077,20.465,21.04,116362,0
2014-08-22,21.077,21.077,20.527,20.843,126763,0
2014-08-25,21.077,21.311,20.96,21.202,74488,0
2014-08-26,21.23,21.411,21.059,21.284,60886,0
2014-08-27,21.384,21.384,20.986,21.13,50343,0
2014-08-28,20.986,21.087,20.797,20.88,94408,0
2014-08-29,20.888,21.059,20.608,20.978,62843,0
2014-09-02,21.059,21.212,20.851,20.88,85113,0
2014-09-03,21.04,21.14,20.833,20.916,90342,0
2014-09-04,20.978,21.249,20.978,21.149,60373,0
2014-09-05,21.167,21.555,20.986,21.374,85161,0
2014-09-08,21.311,21.601,21.311,21.518,54050,0
2014-09-09,21.555,21.555,21.202,21.293,67785,0
2014-09-10,21.356,21.43,21.069,21.329,62986,0
2014-09-11,21.195,21.356,20.88,21.069,152763,0
2014-09-12,21.106,21.212,20.941,21.167,42942,0
2014-09-15,21.122,21.221,20.924,20.978,45503,0
2014-09-16,20.88,21.106,20.788,20.941,56511,0
2014-09-17,21.004,21.284,20.924,21.149,69455,0
2014-09-18,21.293,21.473,21.096,21.185,136800,0
2014-09-19,21.221,21.374,20.608,20.716,141681,0
2014-09-22,20.617,20.824,20.563,20.571,65678,0
2014-09-23,20.563,20.673,20.274,20.32,70378,0
2014-09-24,20.374,20.563,20.329,20.474,38317,0
2014-09-25,20.474,20.501,20.131,20.311,66432,0
2014-09-26,20.338,20.428,20.193,20.283,34175,0
2014-09-29,20.058,20.32,19.843,19.93,51019,0
2014-09-30,19.968,20.174,19.643,19.643,80469,0
2014-10-01,19.599,19.725,19.004,19.059,107144,0
2014-10-02,19.111,19.357,18.797,19.309,109785,0
2014-10-03,19.536,19.707,19.409,19.5,85154,0
2014-10-06,19.624,19.633,19.283,19.292,37764,0
2014-10-07,19.129,19.129,18.372,18.372,96258,0
2014-10-08,18.319,18.678,18.165,18.526,91885,0
2014-10-09,18.462,18.481,18.03,18.174,67581,0
2014-10-10,18.056,18.498,17.886,17.966,137735,0
2014-10-13,18.094,18.156,17.85,17.931,120294,0
2014-10-14,18.128,18.579,18.039,18.372,66195,0
2014-10-15,18.03,18.571,17.895,18.426,113900,0
2014-10-16,18.128,19.119,18.128,18.94,92791,0
2014-10-17,19.22,19.301,18.536,18.625,110649,0
2014-10-20,18.545,19.292,18.545,19.292,107930,0
2014-10-21,19.364,19.689,19.274,19.633,57017,0
2014-10-22,19.624,19.94,19.309,19.347,68939,0
2014-10-23,19.582,19.859,19.435,19.536,72912,0
2014-10-24,19.572,19.717,19.382,19.435,105341,0
2014-10-27,19.309,19.608,19.092,19.472,93480,0
2014-10-28,19.582,20.311,19.418,20.283,95940,0
2014-10-29,20.274,20.527,19.698,19.996,103428,0
2014-10-30,18.851,19.878,17.616,19.788,360296,0
2014-10-31,19.77,19.93,19.616,19.843,168510,0
2014-11-03,19.797,19.833,19.536,19.624,118021,0
2014-11-04,19.608,19.887,19.589,19.859,58789,0
2014-11-05,19.986,20.265,19.76,19.851,73497,0
2014-11-06,19.905,20.283,19.878,20.265,137296,0
2014-11-07,20.212,20.212,19.843,20.04,72252,0
2014-11-10,19.996,20.023,19.481,19.751,101482,0
2014-11-11,19.743,20.014,19.528,19.833,84712,0
2014-11-12,19.707,19.825,19.518,19.743,127301,0
2014-11-13,19.725,19.825,19.119,19.608,129082,0
2014-11-14,19.661,19.735,19.382,19.528,70608,0
2014-11-17,19.546,19.751,19.042,19.085,62350,0
2014-11-18,19.256,19.347,18.851,18.877,55875,0
2014-11-19,18.859,18.95,18.625,18.787,85151,0
2014-11-20,18.715,19.484,18.715,19.376,64905,0
2014-11-21,19.674,19.683,18.903,18.959,58913,0
2014-11-24,18.976,19.33,18.976,19.285,90801,0
2014-11-25,19.268,19.447,18.903,19.204,132175,0
2014-11-26,19.086,19.394,18.932,19.186,96126,0
2014-11-28,19.13,19.575,19.033,19.06,27609,0
2014-12-01,18.922,19.258,18.841,18.932,124347,0
2014-12-02,19.005,19.556,18.969,19.005,103407,0
2014-12-03,18.976,19.531,18.976,19.276,69114,0
2014-12-04,19.349,19.357,19.033,19.194,95032,0
2014-12-05,19.167,19.447,19.06,19.112,119867,0
2014-12-08,19.102,19.394,18.969,19.24,221280,0
2014-12-09,18.986,20.01,18.986,19.919,162547,0
2014-12-10,19.81,19.973,19.167,19.186,91758,0
2014-12-11,19.349,19.983,19.176,19.194,94550,0
2014-12-12,19.232,19.456,18.887,19.068,141776,0
2014-12-15,19.194,19.384,18.959,18.986,130008,0
2014-12-16,18.896,19.303,18.815,19.086,157914,0
2014-12-17,19.112,19.646,18.986,19.61,284899,0
2014-12-18,19.783,19.901,19.512,19.729,120713,0
2014-12-19,19.774,20.452,19.512,20.416,431472,0
2014-12-22,20.361,20.634,20.163,20.379,100620,0
2014-12-23,20.515,20.813,20.361,20.433,68111,0
2014-12-24,20.425,20.569,20.09,20.208,51422,0
2014-12-26,20.361,20.588,20.28,20.462,38977,0
2014-12-29,20.533,20.769,20.498,20.615,45429,0
2014-12-30,20.579,20.733,20.127,20.145,73889,0
2014-12-31,20.235,20.408,19.829,19.919,109390,0
2015-01-02,20.062,20.217,19.664,19.935,70790,0
2015-01-05,19.864,20.543,19.829,20.28,86017,0
2015-01-06,20.371,20.371,19.637,19.883,88754,0
2015-01-07,19.963,20.199,19.829,19.883,104822,0
2015-01-08,20.245,21.637,20.226,21.466,282204,0
2015-01-09,21.594,21.873,21.547,21.692,159526,0
2015-01-12,21.819,21.819,21.267,21.501,105558,0
2015-01-13,21.845,22.363,21.33,21.665,93598,0
2015-01-14,21.474,21.892,21.212,21.773,69120,0
2015-01-15,21.911,21.972,20.813,20.905,101686,0
2015-01-16,21.012,21.637,20.823,21.547,78867,0
2015-01-20,21.619,21.665,20.796,21.021,90148,0
2015-01-21,20.879,21.077,20.671,20.959,121515,0
2015-01-22,21.05,21.756,20.923,21.71,85682,0
2015-01-23,21.683,21.809,21.441,21.72,109727,0
2015-01-26,21.756,22.135,21.72,22.018,82876,0
2015-01-27,21.819,22.391,21.809,22.363,86640,0
2015-01-28,22.424,22.424,21.584,21.692,184509,0
2015-01-29,21.819,22.995,21.646,22.922,116532,0
2015-01-30,22.669,22.705,21.947,22.108,171477,0
2015-02-02,22.252,22.553,21.756,22.433,75246,0
2015-02-03,22.382,22.86,22.279,22.562,58253,0
2015-02-04,22.507,22.678,22.289,22.488,47269,0
2015-02-05,22.507,22.986,22.325,22.86,73927,0
2015-02-06,22.931,23.458,22.733,23.221,128098,0
2015-02-09,23.194,23.33,22.86,23.085,87791,0
2015-02-10,23.305,23.43,22.986,23.374,80924,0
2015-02-11,23.175,23.458,23.058,23.103,90275,0
2015-02-12,23.33,23.503,23.095,23.42,93375,0
2015-02-13,23.374,23.529,23.103,23.295,61300,0
2015-02-17,23.374,23.374,22.995,23.095,35612,0
2015-02-18,22.969,22.995,22.372,22.751,99579,0
2015-02-19,22.761,22.931,22.543,22.86,91189,0
2015-02-20,22.887,22.969,22.589,22.95,138790,0
2015-02-23,22.969,23.085,22.498,23.014,163616,0
2015-02-24,23.43,23.458,20.262,21.491,422649,0
2015-02-25,21.412,21.539,20.742,21.069,135943,0
2015-02-26,20.994,21.203,20.94,21.012,68358,0
2015-02-27,20.959,21.303,20.896,20.932,73167,0
2015-03-02,21.04,21.759,20.812,21.694,77965,0
2015-03-03,21.586,21.722,21.313,21.368,94154,0
2015-03-04,21.295,21.54,21.113,21.25,77085,0
2015-03-05,21.321,21.685,20.986,21.54,92280,0
2015-03-06,21.331,21.531,21.177,21.25,101311,0
2015-03-09,21.358,21.675,21.303,21.45,56713,0
2015-03-10,21.303,21.675,21.25,21.559,105717,0
2015-03-11,21.567,21.75,21.331,21.667,78846,0
2015-03-12,21.793,22.329,21.793,22.274,86555,0
2015-03-13,22.311,22.502,22.03,22.203,107699,0
2015-03-16,22.177,22.647,22.177,22.329,93934,0
2015-03-17,22.203,22.464,22.194,22.405,92944,0
2015-03-18,22.311,22.483,22.03,22.339,84903,0
2015-03-19,22.348,22.603,22.122,22.265,55720,0
2015-03-20,22.447,22.967,22.274,22.629,138533,0
2015-03-23,22.612,23.021,22.248,22.666,58036,0
2015-03-24,22.721,22.848,22.377,22.438,69375,0
2015-03-25,22.52,22.711,22.129,22.139,62549,0
2015-03-26,22.112,22.112,21.667,21.731,55940,0
2015-03-27,21.767,22.274,21.675,22.186,56822,0
2015-03-30,22.377,22.52,22.094,22.177,43388,0
2015-03-31,22.112,22.666,21.549,22.594,132366,0
2015-04-01,22.265,22.502,21.722,21.839,99769,0
2015-04-02,21.75,22.194,21.75,21.858,54731,0
2015-04-06,21.631,21.759,21.521,21.731,76312,0
2015-04-07,21.731,21.876,21.549,21.621,135196,0
2015-04-08,21.521,21.712,20.831,20.986,351835,0
2015-04-09,20.986,21.149,20.405,20.549,142448,0
2015-04-10,20.549,20.688,20.305,20.632,219911,0
2015-04-13,20.659,20.868,20.376,20.549,204166,0
2015-04-14,20.567,20.776,20.488,20.604,99550,0
2015-04-15,20.733,20.969,20.622,20.878,63632,0
2015-04-16,20.812,20.932,20.488,20.596,64227,0
2015-04-17,20.414,20.414,19.979,20.033,129060,0
2015-04-20,20.068,20.496,19.851,20.286,59608,0
2015-04-21,20.414,20.432,20.077,20.087,63611,0
2015-04-22,20.006,20.296,19.897,20.17,87169,0
2015-04-23,20.068,20.577,20.033,20.405,42067,0
2015-04-24,20.505,20.523,20.215,20.488,41760,0
2015-04-27,20.505,20.904,20.16,20.314,58585,0
2015-04-28,20.376,20.632,20.242,20.441,54621,0
2015-04-29,20.296,20.296,19.869,19.931,99219,0
2015-04-30,19.796,20.05,19.441,19.488,114635,0
2015-05-01,19.497,19.842,19.432,19.734,59026,0
2015-05-04,19.742,19.851,19.352,19.406,152077,0
2015-05-05,19.47,19.661,19.025,19.441,175862,0
2015-05-06,19.57,19.57,18.652,18.933,210428,0
2015-05-07,18.952,19.17,18.825,19.096,102647,0
2015-05-08,19.161,19.415,19.044,19.053,68165,0
2015-05-11,18.987,19.406,18.987,19.079,116950,0
2015-05-12,19.035,19.123,18.644,19.105,85121,0
2015-05-13,18.961,19.133,18.914,18.978,62437,0
2015-05-14,19.133,19.314,18.961,19.096,150976,0
2015-05-15,19.115,19.234,18.905,19.062,81649,0
2015-05-18,19.115,19.716,19.096,19.614,77413,0
2015-05-19,19.651,19.734,19.261,19.388,49775,0
2015-05-20,19.415,19.415,19.07,19.251,43937,0
2015-05-21,19.398,19.451,19.17,19.189,39202,0
2015-05-22,19.315,19.315,19.079,19.123,50463,0
2015-05-26,19.07,19.161,18.87,19.061,75166,0
2015-05-27,19.123,19.389,19.096,19.242,54304,0
2015-05-28,19.315,19.562,19.225,19.334,55812,0
2015-05-29,19.287,19.526,19.044,19.152,82609,0
2015-06-01,19.261,19.261,18.87,19.189,73189,0
2015-06-02,19.17,19.407,19.142,19.179,39902,0
2015-06-03,19.287,19.598,19.225,19.371,43881,0
2015-06-04,19.315,19.498,19.142,19.234,31047,0
2015-06-05,19.207,19.399,19.052,19.399,76682,0
2015-06-08,19.251,19.433,19.034,19.088,58802,0
2015-06-09,19.006,19.297,19.006,19.189,70830,0
2015-06-10,19.242,20.037,19.242,19.845,110066,0
2015-06-11,19.99,20.337,19.862,20.255,103490,0
2015-06-12,20.255,20.483,20.154,20.19,66371,0
2015-06-15,20.127,20.236,19.908,20.045,100598,0
2015-06-16,20.018,20.081,19.9,20.045,78437,0
2015-06-17,20.081,20.136,19.972,20.09,68346,0
2015-06-18,20.218,20.446,20.145,20.272,60995,0
2015-06-19,20.236,20.391,20.09,20.355,111679,0
2015-06-22,20.419,20.492,20.272,20.363,87106,0
2015-06-23,20.328,20.41,20.272,20.4,60058,0
2015-06-24,20.319,20.363,20.218,20.291,45748,0
2015-06-25,20.319,20.337,20.209,20.328,35982,0
2015-06-26,20.41,20.601,20.255,20.355,132411,0
2015-06-29,20.164,20.255,19.581,19.607,54743,0
2015-06-30,19.817,19.817,19.508,19.708,75478,0
2015-07-01,19.79,20.054,19.416,19.845,76464,0
2015-07-02,19.908,20.037,19.598,19.634,40590,0
2015-07-06,19.433,19.9,19.433,19.736,61214,0
2015-07-07,19.699,19.9,19.424,19.653,75696,0
2015-07-08,19.963,20.501,19.944,20.319,195382,0
2015-07-09,20.528,20.737,20.465,20.492,159949,0
2015-07-10,20.783,20.847,20.61,20.684,55401,0
2015-07-13,20.828,20.875,20.592,20.638,50026,0
2015-07-14,21.193,21.441,21.129,21.129,110155,0
2015-07-15,21.138,21.211,21.001,21.029,107627,0
2015-07-16,21.019,21.449,21.001,21.277,85020,0
2015-07-17,21.285,21.285,20.838,20.921,58583,0
2015-07-20,21.01,21.057,20.81,20.938,89517,0
2015-07-21,20.984,21.23,20.756,20.792,72405,0
2015-07-22,20.801,20.966,20.684,20.756,49038,0
2015-07-23,20.856,20.856,20.319,20.419,109596,0
2015-07-24,20.465,21.029,20.255,20.455,201964,0
2015-07-27,20.337,20.436,20.218,20.301,72514,0
2015-07-28,20.428,20.619,20.109,20.465,79205,0
2015-07-29,20.465,20.819,20.465,20.774,60778,0
2015-07-30,20.838,21.104,20.428,20.436,145797,0
2015-07-31,20.501,20.501,20.054,20.218,75913,0
2015-08-03,20.145,20.218,19.972,20.118,87212,0
2015-08-04,20.127,20.528,20.127,20.19,68565,0
2015-08-05,20.181,20.647,20.181,20.528,64286,0
2015-08-06,20.519,20.519,19.972,20.118,67909,0
2015-08-07,20.018,20.263,20.018,20.181,51231,0
2015-08-10,20.31,20.546,20.282,20.483,59349,0
2015-08-11,20.373,20.573,20.109,20.282,52038,0
2015-08-12,20.245,20.691,20.109,20.465,65822,0
2015-08-13,20.455,20.801,20.446,20.737,94673,0
2015-08-14,20.691,21.367,20.691,21.157,152271,0
2015-08-17,21.104,21.484,20.966,21.476,52549,0
2015-08-18,21.512,21.648,21.338,21.54,115848,0
2015-08-19,21.493,21.915,21.348,21.76,184301,0
2015-08-20,21.577,21.685,21.449,21.484,86118,0
2015-08-21,21.104,21.54,20.819,21.441,142066,0
2015-08-24,21.065,21.54,20.643,21.055,187330,0
2015-08-25,21.55,21.597,20.909,20.964,119395,0
2015-08-26,21.248,21.276,20.826,21.092,222516,0
2015-08-27,21.293,21.348,20.964,21.128,155991,0
2015-08-28,21.055,21.375,20.919,21.065,694533,0
2015-08-31,20.945,21.258,20.909,21.156,115901,0
2015-09-01,20.789,21.102,20.479,20.689,94382,0
2015-09-02,20.955,20.982,20.606,20.826,92851,0
2015-09-03,20.853,20.999,20.78,20.816,100061,0
2015-09-04,20.579,20.99,20.579,20.845,85096,0
2015-09-08,21.128,21.907,20.89,21.658,495500,0
2015-09-09,21.897,21.897,21.338,21.357,92524,0
2015-09-10,21.367,21.686,21.301,21.338,76688,0
2015-09-11,21.311,21.695,21.229,21.632,54400,0
2015-09-14,21.64,21.878,21.568,21.668,58659,0
2015-09-15,21.64,21.805,21.449,21.54,69583,0
2015-09-16,21.568,21.779,21.502,21.597,53526,0
2015-09-17,21.649,21.998,21.587,21.869,68284,0
2015-09-18,21.597,22.044,21.597,21.979,165494,0
2015-09-21,22.143,22.355,21.796,21.935,113387,0
2015-09-22,21.824,21.841,21.64,21.787,90121,0
2015-09-23,21.869,22.125,21.769,22.026,66635,0
2015-09-24,21.97,22.181,21.897,21.943,65850,0
2015-09-25,22.089,22.41,21.943,22.2,92087,0
2015-09-28,22.2,22.2,21.841,21.943,103410,0
2015-09-29,22.008,22.008,21.632,21.805,88046,0
2015-09-30,22.017,22.162,21.404,21.493,137857,0
2015-10-01,21.493,21.54,20.569,20.689,98641,0
2015-10-02,20.579,20.89,20.414,20.89,72206,0
2015-10-05,21.017,21.578,21.017,21.521,65097,0
2015-10-06,21.521,21.686,21.092,21.192,66744,0
2015-10-07,21.229,21.897,21.192,21.531,193022,0
2015-10-08,21.484,21.521,21.137,21.301,71333,0
2015-10-09,21.284,21.284,20.543,20.789,86187,0
2015-10-12,20.744,21.183,20.744,21.083,52591,0
2015-10-13,21.11,21.11,20.89,20.964,78324,0
2015-10-14,20.909,20.999,20.451,20.606,128462,0
2015-10-15,20.598,21.248,20.579,21.248,56695,0
2015-10-16,21.338,21.466,21.092,21.441,47736,0
2015-10-19,21.311,21.676,21.183,21.319,35307,0
2015-10-20,21.239,21.404,21.092,21.21,89566,0
2015-10-21,21.266,21.266,20.771,20.771,50795,0
2015-10-22,20.689,21.027,20.652,20.753,51888,0
2015-10-23,20.872,20.872,20.47,20.716,36048,0
2015-10-26,20.726,20.826,20.569,20.799,43040,0
2015-10-27,20.78,20.919,20.441,20.543,52871,0
2015-10-28,20.615,21.21,20.588,21.192,83456,0
2015-10-29,21.027,21.174,20.451,21.164,56366,0
2015-10-30,21.046,21.431,20.973,21.431,97548,0
2015-11-02,21.412,22.172,21.276,22.052,117262,0
2015-11-03,21.943,22.107,21.733,21.779,126606,0
2015-11-04,21.851,21.86,21.422,21.597,133824,0
2015-11-05,21.743,21.97,21.476,21.907,129993,0
2015-11-06,21.805,21.979,21.606,21.705,84987,0
2015-11-09,21.632,22.21,21.311,21.622,183893,0
2015-11-10,21.512,21.733,21.156,21.276,113500,0
2015-11-11,21.457,22.026,21.174,21.276,98096,0
2015-11-12,21.102,21.394,20.735,21.164,163201,0
2015-11-13,21.017,21.137,20.515,20.606,63140,0
2015-11-16,20.525,21.385,20.451,21.367,131413,0
2015-11-17,21.284,21.404,20.99,21.055,80945,0
2015-11-18,21.055,21.164,20.882,21.102,52979,0
2015-11-19,21.017,21.156,20.919,20.999,71660,0
2015-11-20,21.146,21.357,20.973,21.092,69365,0
2015-11-23,20.954,21.616,20.899,21.598,51880,0
2015-11-24,21.376,22.066,21.32,21.92,70090,0
2015-11-25,21.863,22.094,21.855,22.048,30345,0
2015-11-27,21.911,22.526,21.911,22.452,25233,0
2015-11-30,22.442,22.564,22.066,22.196,74069,0
2015-12-01,22.305,22.351,21.892,22.029,58486,0
2015-12-02,21.983,22.342,21.882,22.129,50394,0
2015-12-03,22.085,22.196,21.211,21.376,65770,0
2015-12-04,21.386,22.233,21.386,22.186,53728,0
2015-12-07,22.011,22.148,21.671,21.727,57534,0
2015-12-08,21.433,21.542,20.926,21.055,108503,0
2015-12-09,20.963,21.24,20.908,20.918,125730,0
2015-12-10,20.871,21.017,20.613,20.789,38177,0
2015-12-11,20.412,20.724,20.273,20.302,90383,0
2015-12-14,20.245,20.503,19.804,20.053,95609,0
2015-12-15,20.2,20.779,20.016,20.678,70697,0
2015-12-16,20.742,20.844,20.393,20.567,92448,0
2015-12-17,20.659,20.659,20.135,20.2,59058,0
2015-12-18,19.878,20.2,19.307,19.41,379040,0
2015-12-21,19.326,19.74,19.326,19.53,77874,0
2015-12-22,19.575,19.666,19.363,19.473,139354,0
2015-12-23,19.575,19.906,19.401,19.61,132583,0
2015-12-24,19.666,20.098,19.639,19.97,24025,0
2015-12-28,19.832,20.08,19.713,19.998,37006,0
2015-12-29,20.117,20.393,19.98,20.273,27190,0
2015-12-30,20.016,20.218,19.924,19.97,50589,0
2015-12-31,19.98,20.016,19.648,19.713,49802,0
2016-01-04,19.363,19.713,18.95,19.271,77626,0
2016-01-05,19.382,19.62,19.078,19.427,79856,0
2016-01-06,18.976,19.189,18.489,18.591,125165,0
2016-01-07,18.306,18.751,18.214,18.443,100010,0
2016-01-08,18.424,18.655,17.607,17.892,154491,0
2016-01-11,17.745,18.218,17.735,18.067,95024,0
2016-01-12,18.38,18.481,17.727,17.955,112157,0
2016-01-13,18.076,18.269,17.478,17.643,92039,0
2016-01-14,17.681,18.062,17.506,17.883,104775,0
2016-01-15,17.394,17.864,17.221,17.625,96287,0
2016-01-19,17.809,17.809,17.12,17.239,79180,0
2016-01-20,16.917,17.322,16.457,17.11,113449,0
2016-01-21,17.203,17.672,17.12,17.442,83941,0
2016-01-22,17.535,17.717,17.394,17.551,69186,0
2016-01-25,17.468,17.468,16.936,17.028,47168,0
2016-01-26,17.148,17.535,17.037,17.285,196438,0
2016-01-27,16.549,16.991,16.255,16.448,181819,0
2016-01-28,16.66,16.825,16.504,16.669,89723,0
2016-01-29,16.724,17.468,16.724,17.423,87771,0
2016-02-01,17.322,17.46,17.065,17.303,53239,0
2016-02-02,17.193,17.359,16.834,17.175,38920,0
2016-02-03,17.313,17.313,16.724,17.037,57633,0
2016-02-04,16.983,17.385,16.798,16.917,52911,0
2016-02-05,16.816,16.945,16.467,16.486,80095,0
2016-02-08,16.329,16.825,16.273,16.687,116483,0
2016-02-09,16.53,16.753,16.384,16.431,36519,0
2016-02-10,16.568,16.761,16.413,16.476,81282,0
2016-02-11,16.191,16.403,16.018,16.284,48112,0
2016-02-12,16.255,16.669,16.164,16.421,82281,0
2016-02-16,16.632,17.009,16.597,16.964,79013,0
2016-02-17,17.037,17.385,16.844,17.091,81450,0
2016-02-18,17.091,17.285,16.926,17.157,63248,0
2016-02-19,17.11,17.359,16.955,17.229,76630,0
2016-02-22,17.369,18.003,17.065,17.635,148419,0
2016-02-23,17.551,17.993,17.516,17.837,56114,0
2016-02-24,17.635,18.067,17.535,17.974,88107,0
2016-02-25,18.886,18.903,17.266,17.404,122082,0
2016-02-26,17.497,17.709,17.248,17.598,66736,0
2016-02-29,17.672,17.984,17.653,17.874,173312,0
2016-03-01,17.984,18.288,17.901,18.278,82246,0
2016-03-02,18.288,18.784,18.232,18.775,71667,0
2016-03-03,18.793,19.005,18.618,18.995,91288,0
2016-03-04,18.95,19.209,18.764,18.95,79470,0
2016-03-07,18.95,19.309,18.95,19.124,60117,0
2016-03-08,19.051,19.402,18.848,19.033,66472,0
2016-03-09,19.097,19.347,19.043,19.209,59851,0
2016-03-10,19.217,19.217,18.976,19.106,64042,0
2016-03-11,19.217,19.817,19.153,19.613,64956,0
2016-03-14,19.541,19.67,19.347,19.55,41120,0
2016-03-15,19.494,19.569,19.326,19.383,39915,0
2016-03-16,19.309,19.665,19.217,19.328,172817,0
2016-03-17,19.29,19.736,19.078,19.402,93518,0
2016-03-18,19.541,20.104,19.541,19.68,175814,0
2016-03-21,19.744,20.058,19.319,19.328,54731,0
2016-03-22,19.328,19.456,19.199,19.217,30761,0
2016-03-23,19.116,19.123,18.496,18.553,224796,0
2016-03-24,18.553,19.124,18.505,18.848,77867,0
2016-03-28,18.912,19.504,18.912,19.281,69913,0
2016-03-29,19.244,19.864,19.166,19.67,82472,0
2016-03-30,19.67,19.92,19.613,19.78,40773,0
2016-03-31,19.817,19.928,19.536,19.55,83053,0
2016-04-01,19.466,19.846,19.466,19.726,73858,0
2016-04-04,19.689,19.736,19.06,19.078,40102,0
2016-04-05,18.81,18.931,18.7,18.719,81428,0
2016-04-06,18.801,19.18,18.589,18.94,80501,0
2016-04-07,18.728,18.728,17.304,17.378,156247,0
2016-04-08,17.396,17.748,17.037,17.139,81386,0
2016-04-11,17.139,17.48,16.935,16.935,89500,0
2016-04-12,17.009,17.466,16.982,17.249,54727,0
2016-04-13,17.434,17.933,17.434,17.859,81652,0
2016-04-14,17.823,17.941,17.508,17.591,31734,0
2016-04-15,17.6,17.767,17.444,17.518,30599,0
2016-04-18,17.537,17.619,17.462,17.47,32300,0
2016-04-19,17.637,17.85,17.545,17.674,28227,0
2016-04-20,17.711,17.813,17.532,17.562,51465,0
2016-04-21,17.619,17.693,17.314,17.444,39338,0
2016-04-22,17.537,17.61,17.333,17.406,78670,0
2016-04-25,17.425,17.776,17.204,17.304,47044,0
2016-04-26,17.36,17.572,17.323,17.508,61337,0
2016-04-27,17.444,17.562,17.36,17.47,41645,0
2016-04-28,17.387,17.47,17.212,17.286,44141,0
2016-04-29,17.304,17.352,17.046,17.249,47767,0
2016-05-02,17.36,17.36,16.916,17.12,64837,0
2016-05-03,16.233,16.667,15.383,16.621,173700,0
2016-05-04,16.528,16.87,16.353,16.815,96423,0
2016-05-05,16.815,16.944,16.547,16.659,262495,0
2016-05-06,16.501,16.907,16.501,16.898,71097,0
2016-05-09,16.843,17.185,16.686,17.055,67819,0
2016-05-10,17.175,17.296,16.778,16.806,54604,0
2016-05-11,16.722,16.741,16.575,16.594,167029,0
2016-05-12,16.547,16.686,16.492,16.64,104947,0
2016-05-13,16.64,16.879,16.454,16.483,498611,0
2016-05-16,16.436,16.806,16.436,16.64,93169,0
2016-05-17,16.677,16.815,16.27,16.509,104223,0
2016-05-18,16.473,16.751,16.454,16.621,91065,0
2016-05-19,16.621,16.686,16.528,16.621,93112,0
2016-05-20,16.722,16.963,16.575,16.954,307985,0
2016-05-23,16.935,17.269,16.49,16.498,161368,0
2016-05-24,16.638,17.083,16.507,16.963,62946,0
2016-05-25,16.935,17.362,16.824,17.232,88637,0
2016-05-26,17.279,17.372,17.13,17.14,76983,0
2016-05-27,17.066,17.372,17.066,17.372,35724,0
2016-05-31,17.447,17.911,17.111,17.269,105376,0
2016-06-01,17.13,17.409,17.073,17.26,47933,0
2016-06-02,17.288,17.325,17.102,17.316,30363,0
2016-06-03,17.354,17.372,16.999,17.083,64256,0
2016-06-06,17.195,17.279,16.888,17.185,38775,0
2016-06-07,17.269,17.455,17.13,17.362,56639,0
2016-06-08,17.39,17.64,17.282,17.547,63120,0
2016-06-09,17.381,17.428,17.047,17.083,58558,0
2016-06-10,16.963,17.121,16.777,16.898,66128,0
2016-06-13,16.832,16.851,16.545,16.628,41697,0
2016-06-14,16.573,16.888,16.42,16.832,64038,0
2016-06-15,16.935,17.26,16.935,16.99,37239,0
2016-06-16,16.99,17.26,16.814,17.185,107409,0
2016-06-17,17.214,17.214,16.787,17.083,160572,0
2016-06-20,17.279,17.502,16.782,16.824,183194,0
2016-06-21,16.935,17.073,16.684,16.787,99454,0
2016-06-22,16.916,16.982,16.516,16.805,58779,0
2016-06-23,16.888,17.13,16.787,17.121,64596,0
2016-06-24,16.434,16.661,16.284,16.387,162751,0
2016-06-27,16.21,16.21,15.607,15.923,133961,0
2016-06-28,16.071,16.266,15.867,15.96,95784,0
2016-06-29,16.145,16.526,16.127,16.516,60736,0
2016-06-30,16.498,16.758,16.312,16.75,75135,0
2016-07-01,16.702,16.982,16.675,16.824,43915,0
2016-07-05,16.851,16.982,16.359,16.573,50064,0
2016-07-06,16.564,16.842,16.507,16.721,42647,0
2016-07-07,16.74,16.99,16.461,16.564,51112,0
2016-07-08,16.787,17.066,16.619,17.009,95923,0
2016-07-11,17.121,17.256,16.665,17.167,123457,0
2016-07-12,17.214,17.678,17.214,17.576,83368,0
2016-07-13,17.697,17.697,17.26,17.502,94358,0
2016-07-14,17.557,17.845,17.298,17.428,83081,0
2016-07-15,17.53,17.53,16.675,16.963,399896,0
2016-07-18,17.028,17.372,16.916,17.279,135026,0
2016-07-19,17.298,17.298,17.047,17.111,30066,0
2016-07-20,17.214,17.381,17.028,17.362,21846,0
2016-07-21,17.39,17.428,17.029,17.092,43456,0
2016-07-22,17.111,17.232,17.009,17.073,69734,0
2016-07-25,16.99,17.102,16.824,17.092,145430,0
2016-07-26,17.158,17.264,16.954,17.073,59192,0
2016-07-27,17.158,17.185,16.963,17.047,19864,0
2016-07-28,17.047,17.047,16.721,16.824,51863,0
2016-07-29,16.832,17.176,16.768,17.121,79935,0
2016-08-01,17.056,17.056,16.721,16.824,107774,0
2016-08-02,20.715,20.743,18.292,18.644,417738,0
2016-08-03,18.616,18.616,18.068,18.43,204291,0
2016-08-04,18.44,18.932,18.366,18.886,63603,0
2016-08-05,18.895,19.062,18.839,18.987,69612,0
2016-08-08,18.775,19.127,18.775,19.035,208115,0
2016-08-09,19.09,19.174,18.932,19.09,163481,0
2016-08-10,19.397,19.397,18.969,19.378,171680,0
2016-08-11,19.554,19.638,19.267,19.564,109746,0
2016-08-12,19.564,19.703,19.016,19.025,319194,0
2016-08-15,18.969,19.518,18.969,19.378,125700,0
2016-08-16,19.267,19.304,18.849,19.22,105438,0
2016-08-17,19.313,19.313,18.904,19.016,79489,0
2016-08-18,19.118,19.378,18.969,19.378,73324,0
2016-08-19,19.285,19.36,19.035,19.137,105477,0
2016-08-22,19.221,19.258,18.912,19.249,83086,0
2016-08-23,19.268,19.352,19.062,19.071,40486,0
2016-08-24,18.951,18.951,18.567,18.809,72290,0
2016-08-25,18.735,18.932,18.613,18.922,52455,0
2016-08-26,18.809,18.837,18.519,18.529,113600,0
2016-08-29,18.491,18.557,18.125,18.455,94933,0
2016-08-30,18.407,18.483,18.239,18.239,49864,0
2016-08-31,18.174,18.697,17.81,18.687,211784,0
2016-09-01,18.763,18.903,18.024,18.183,75890,0
2016-09-02,18.165,18.483,18.118,18.483,49369,0
2016-09-06,18.483,18.548,18.305,18.548,58320,0
2016-09-07,18.51,18.996,18.399,18.987,73822,0
2016-09-08,18.773,18.977,18.642,18.893,87009,0
2016-09-09,18.697,18.697,18.156,18.165,66890,0
2016-09-12,18.109,18.519,18.081,18.51,67206,0
2016-09-13,18.258,18.436,18.09,18.342,72462,0
2016-09-14,18.287,18.576,18.015,18.258,103263,0
2016-09-15,18.183,18.491,18.062,18.287,54207,0
2016-09-16,18.268,18.557,18.146,18.491,104625,0
2016-09-19,18.491,18.856,18.417,18.604,48007,0
2016-09-20,18.706,18.706,18.202,18.277,35195,0
2016-09-21,18.332,18.697,18.268,18.687,50474,0
2016-09-22,18.791,19.333,18.706,19.333,64095,0
2016-09-23,19.231,19.231,18.749,19.015,81468,0
2016-09-26,18.884,19.127,18.874,18.987,76686,0
2016-09-27,18.893,19.146,18.865,18.987,57831,0
2016-09-28,18.903,19.025,18.628,18.66,62652,0
2016-09-29,18.828,18.951,18.519,18.538,54168,0
2016-09-30,18.642,18.884,18.464,18.725,78530,0
2016-10-03,18.642,18.642,18.258,18.277,110144,0
2016-10-04,18.277,18.576,18.22,18.305,55452,0
2016-10-05,18.342,18.613,18.342,18.576,51075,0
2016-10-06,18.399,18.519,18.127,18.491,41699,0
2016-10-07,18.51,18.51,18.09,18.464,59204,0
2016-10-10,17.286,17.286,15.483,16.735,332052,0
2016-10-11,16.632,16.679,16.352,16.445,239760,0
2016-10-12,16.473,16.857,16.414,16.464,74922,0
2016-10-13,16.399,16.558,16.352,16.399,82535,0
2016-10-14,16.418,16.529,16.231,16.483,61987,0
2016-10-17,16.52,16.791,16.399,16.772,101862,0
2016-10-18,16.809,17.128,16.791,17.054,58706,0
2016-10-19,17.08,17.23,16.848,16.941,98301,0
2016-10-20,16.735,16.941,16.613,16.848,94312,0
2016-10-21,16.819,16.848,16.707,16.772,83909,0
2016-10-24,16.819,17.147,16.819,16.913,62404,0
2016-10-25,16.96,17.054,16.726,16.819,60502,0
2016-10-26,16.867,16.96,16.492,16.539,97458,0
2016-10-27,16.539,16.819,16.399,16.819,240516,0
2016-10-28,16.679,17.099,16.679,16.913,53056,0
2016-10-31,16.867,16.913,16.515,16.586,153010,0
2016-11-01,16.118,17.707,16.118,17.521,121559,0
2016-11-02,17.707,18.081,17.473,18.033,115075,0
2016-11-03,18.127,18.22,17.707,18.22,117291,0
2016-11-04,18.127,18.735,18.033,18.314,130498,0
2016-11-07,18.594,18.735,18.314,18.5,90484,0
2016-11-08,18.5,18.5,17.988,18.268,52882,0
2016-11-09,18.268,19.669,17.847,19.576,124399,0
2016-11-10,19.669,20.79,19.622,20.51,139207,0
2016-11-11,20.651,20.743,19.996,20.09,183421,0
2016-11-14,20.323,20.743,20.207,20.556,304967,0
2016-11-15,20.183,20.692,19.53,19.856,190213,0
2016-11-16,19.762,20.464,19.739,20.229,164522,0
2016-11-17,20.229,20.743,20.043,20.51,170927,0
2016-11-18,20.464,21.164,20.09,21.024,591330,0
2016-11-21,21.093,21.29,20.691,20.995,129479,0
2016-11-22,20.847,21.634,20.748,21.634,111659,0
2016-11-23,21.486,21.634,21.241,21.438,86175,0
2016-11-25,21.241,21.585,21.191,21.486,39445,0
2016-11-28,21.535,21.535,21.093,21.241,81951,0
2016-11-29,21.338,21.879,21.241,21.634,152544,0
2016-11-30,21.682,21.831,21.117,21.241,63629,0
2016-12-01,21.338,21.634,21.191,21.29,60285,0
2016-12-02,21.338,21.388,20.699,20.798,94684,0
2016-12-05,20.896,21.831,20.896,21.634,107085,0
2016-12-06,21.732,21.978,21.438,21.782,107916,0
2016-12-07,21.585,22.076,21.486,22.027,118046,0
2016-12-08,22.125,23.035,21.831,22.962,108007,0
2016-12-09,22.962,23.256,22.519,23.207,109182,0
2016-12-12,23.159,23.747,22.813,23.65,139760,0
2016-12-13,23.65,23.993,23.306,23.65,115984,0
2016-12-14,23.6,23.675,23.109,23.256,71274,0
2016-12-15,23.256,23.846,22.863,23.109,218767,0
2016-12-16,23.207,23.575,23.01,23.403,426390,0
2016-12-19,23.503,23.993,23.503,23.797,115878,0
2016-12-20,23.747,23.846,23.306,23.6,194059,0
2016-12-21,23.6,24.141,23.453,23.944,90074,0
2016-12-22,23.993,23.993,23.109,23.453,134880,0
2016-12-23,23.403,23.699,23.159,23.159,38196,0
2016-12-27,23.256,23.797,23.228,23.453,36733,0
2016-12-28,23.503,23.65,23.306,23.6,59229,0
2016-12-29,23.65,24.093,23.403,23.6,35889,0
2016-12-30,23.503,23.65,23.207,23.306,59721,0
2017-01-03,23.551,23.846,23.207,23.453,57754,0
2017-01-04,23.453,23.747,23.356,23.699,85711,0
2017-01-05,23.503,23.503,22.765,23.059,89308,0
2017-01-06,23.059,23.256,22.813,23.109,96746,0
2017-01-09,23.01,23.356,22.716,22.765,83467,0
2017-01-10,22.716,23.231,22.716,22.962,38712,0
2017-01-11,22.863,23.035,22.666,23.01,112797,0
2017-01-12,22.863,23.109,22.42,22.863,100601,0
2017-01-13,22.765,23.109,22.519,22.519,36357,0
2017-01-17,22.272,22.765,22.224,22.224,45229,0
2017-01-18,22.322,22.372,21.929,22.322,46122,0
2017-01-19,22.175,22.322,21.682,21.978,70382,0
2017-01-20,21.879,22.569,21.879,22.569,48780,0
2017-01-23,22.616,22.616,22.125,22.322,55490,0
2017-01-24,22.322,22.569,22.076,22.322,63765,0
2017-01-25,22.322,22.666,22.175,22.42,40746,0
2017-01-26,22.372,22.469,21.978,21.978,37207,0
2017-01-27,22.076,22.076,21.486,21.634,36953,0
2017-01-30,21.486,21.634,21.142,21.438,57746,0
2017-01-31,21.338,21.535,21.044,21.438,116211,0
2017-02-01,21.388,21.732,21.241,21.29,61913,0
2017-02-02,21.29,21.388,20.699,21.241,46975,0
2017-02-03,21.338,21.535,21.093,21.388,59239,0
2017-02-06,21.388,21.56,21.29,21.535,50164,0
2017-02-07,21.634,21.879,21.166,21.338,60878,0
2017-02-08,21.338,21.782,21.191,21.682,44537,0
2017-02-09,21.682,22.469,21.658,22.322,62013,0
2017-02-10,22.322,22.42,21.732,22.372,46712,0
2017-02-13,22.519,22.519,22.125,22.272,49510,0
2017-02-14,22.272,22.519,22.027,22.322,47409,0
2017-02-15,22.224,22.569,22.224,22.42,34284,0
2017-02-16,22.469,22.469,22.125,22.372,36124,0
2017-02-17,22.569,22.569,21.585,22.175,81688,0
2017-02-21,22.175,22.716,22.175,22.569,62975,0
2017-02-22,23.01,25.076,23.01,24.093,207495,0
2017-02-23,24.141,24.24,22.813,22.912,102138,0
2017-02-24,22.912,23.403,22.666,22.813,73656,0
2017-02-27,22.765,23.159,22.716,22.813,83960,0
2017-02-28,22.765,23.059,22.469,22.813,77661,0
2017-03-01,23.059,23.356,22.962,23.207,71594,0
2017-03-02,23.059,23.356,23.059,23.159,24960,0
2017-03-03,23.159,23.159,22.569,22.716,65443,0
2017-03-06,22.666,22.765,22.272,22.469,47045,0
2017-03-07,22.569,22.813,22.372,22.519,40561,0
2017-03-08,22.637,22.786,22.489,22.588,56020,0
2017-03-09,22.588,22.736,22.242,22.439,57361,0
2017-03-10,22.539,22.736,22.02,22.143,130058,0
2017-03-13,22.094,22.391,21.995,22.341,61482,0
2017-03-14,22.291,22.736,22.242,22.588,46999,0
2017-03-15,22.489,22.885,22.391,22.687,53831,0
2017-03-16,22.687,23.378,22.687,23.378,35014,0
2017-03-17,23.33,23.33,22.885,23.23,154495,0
2017-03-20,23.23,23.428,22.885,23.181,42122,0
2017-03-21,23.28,23.28,22.391,22.637,60826,0
2017-03-22,22.588,22.934,22.391,22.687,82280,0
2017-03-23,22.687,23.23,22.637,23.181,42348,0
2017-03-24,23.181,23.33,22.736,22.934,74509,0
2017-03-27,22.687,23.181,22.687,23.082,46849,0
2017-03-28,22.983,23.305,22.885,23.033,55132,0
2017-03-29,22.983,23.378,22.983,23.23,34325,0
2017-03-30,23.181,23.378,22.934,23.23,54927,0
2017-03-31,23.23,24.219,22.983,24.071,191012,0
2017-04-03,24.121,24.121,23.33,23.378,55115,0
2017-04-04,23.428,23.626,23.181,23.378,45448,0
2017-04-05,23.428,23.676,22.983,23.378,63779,0
2017-04-06,23.33,23.824,23.33,23.774,36516,0
2017-04-07,23.774,24.169,23.23,23.676,77314,0
2017-04-10,23.576,23.923,23.132,23.527,82522,0
2017-04-11,23.378,23.725,23.378,23.626,56103,0
2017-04-12,23.626,23.626,23.033,23.478,41284,0
2017-04-13,23.428,23.478,22.983,23.082,31934,0
2017-04-17,23.132,23.527,23.132,23.478,37840,0
2017-04-18,23.33,23.576,23.33,23.527,22809,0
2017-04-19,23.527,23.774,23.428,23.676,44889,0
2017-04-20,23.725,24.169,23.676,23.972,84046,0
2017-04-21,23.923,24.021,23.626,23.923,83689,0
2017-04-24,24.269,24.269,23.972,24.071,84170,0
2017-04-25,24.169,24.417,23.923,23.972,71371,0
2017-04-26,23.972,24.812,23.972,24.466,119189,0
2017-04-27,24.565,24.615,24.317,24.565,37213,0
2017-04-28,24.565,24.565,24.046,24.367,49807,0
2017-05-01,24.417,24.417,22.934,22.983,154879,0
2017-05-02,23.23,25.554,22.934,25.306,157034,0
2017-05-03,25.158,25.702,24.862,24.96,87613,0
2017-05-04,24.96,25.208,24.763,24.96,75737,0
2017-05-05,25.108,25.158,24.862,25.108,64658,0
2017-05-08,25.158,25.406,25.01,25.306,82416,0
2017-05-09,25.257,25.999,25.257,25.702,92951,0
2017-05-10,25.702,25.974,25.306,25.899,65023,0
2017-05-11,25.899,25.899,25.01,25.06,56772,0
2017-05-12,24.911,24.911,24.169,24.317,63368,0
2017-05-15,24.269,24.812,23.923,24.121,65483,0
2017-05-16,24.169,24.169,23.676,23.824,62735,0
2017-05-17,23.527,23.725,23.181,23.181,62277,0
2017-05-18,22.885,23.33,22.885,22.934,77092,0
2017-05-19,22.983,23.28,22.786,22.885,65559,0
2017-05-22,23.004,23.252,22.904,23.153,52635,0
2017-05-23,23.153,23.252,22.755,23.004,43136,0
2017-05-24,23.103,23.848,22.954,23.799,128446,0
2017-05-25,23.898,24.494,23.749,24.296,144639,0
2017-05-26,24.296,24.395,23.948,24.246,92346,0
2017-05-30,23.997,24.345,23.6,23.65,123306,0
2017-05-31,23.65,23.799,23.277,23.799,70967,0
2017-06-01,23.799,24.743,23.699,24.693,62588,0
2017-06-02,24.544,24.693,24.296,24.296,66040,0
2017-06-05,24.395,24.395,23.65,23.749,65204,0
2017-06-06,23.451,23.65,23.352,23.451,62747,0
2017-06-07,23.401,24.097,23.401,23.997,74807,0
2017-06-08,24.147,24.991,24.147,24.842,95585,0
2017-06-09,24.792,25.861,24.792,25.438,105316,0
2017-06-12,25.488,25.836,24.643,25.587,92033,0
2017-06-13,25.538,25.637,24.792,25.24,54195,0
2017-06-14,25.041,25.289,24.643,25.14,40516,0
2017-06-15,24.842,25.24,24.792,25.091,38579,0
2017-06-16,24.693,24.892,24.196,24.445,125858,0
2017-06-19,24.643,24.792,24.246,24.693,52598,0
2017-06-20,24.395,24.494,23.302,23.352,129692,0
2017-06-21,23.501,23.65,23.302,23.501,62285,0
2017-06-22,23.451,23.65,23.153,23.501,64278,0
2017-06-23,23.401,24.047,23.252,23.997,186191,0
2017-06-26,23.997,24.395,23.799,24.395,66266,0
2017-06-27,24.246,24.445,23.898,23.948,80154,0
2017-06-28,24.395,24.395,24.047,24.296,57185,0
2017-06-29,24.345,24.544,23.904,24.494,55255,0
2017-06-30,24.494,24.941,23.898,24.941,68519,0
2017-07-03,24.941,25.786,24.842,25.687,52946,0
2017-07-05,25.637,25.637,24.296,24.792,114421,0
2017-07-06,24.743,24.743,24.097,24.445,86000,0
2017-07-07,23.501,23.799,22.038,22.507,128906,0
2017-07-10,21.613,22.109,21.091,21.116,241810,0
2017-07-11,21.116,21.364,20.917,21.315,140955,0
2017-07-12,21.464,21.762,21.29,21.464,79493,0
2017-07-13,21.513,22.159,21.414,22.109,94931,0
2017-07-14,22.01,22.308,22.01,22.159,77973,0
2017-07-17,22.06,22.834,22.06,22.408,91053,0
2017-07-18,22.358,22.606,22.06,22.109,80201,0
2017-07-19,22.159,22.457,22.159,22.259,53963,0
2017-07-20,22.259,22.358,22.109,22.209,52099,0
2017-07-21,22.408,22.408,22.06,22.259,110617,0
2017-07-24,22.259,22.507,22.209,22.308,68735,0
2017-07-25,22.358,22.83,22.358,22.507,43438,0
2017-07-26,22.557,22.606,22.202,22.358,48329,0
2017-07-27,22.408,22.656,22.259,22.507,49922,0
2017-07-28,22.457,22.855,22.457,22.805,36956,0
2017-07-31,22.805,22.805,22.06,22.109,84984,0
2017-08-01,22.308,24.643,21.563,24.345,146644,0
2017-08-02,24.147,24.445,23.749,23.997,103126,0
2017-08-03,23.997,24.158,22.83,22.855,41518,0
2017-08-04,22.706,23.997,22.706,23.699,478682,0
2017-08-07,24.594,25.339,24.047,24.941,204270,0
2017-08-08,24.892,25.637,24.842,24.892,122415,0
2017-08-09,24.991,25.488,24.842,25.14,168874,0
2017-08-10,24.842,25.19,24.395,24.743,86136,0
2017-08-11,24.494,24.991,23.749,24.147,98065,0
2017-08-14,24.544,24.743,24.097,24.693,78549,0
2017-08-15,24.693,24.693,23.848,23.948,67161,0
2017-08-16,24.047,24.196,23.848,23.898,38774,0
2017-08-17,23.898,23.997,23.55,23.749,115864,0
2017-08-18,23.451,23.918,23.401,23.6,63701,0
2017-08-21,23.55,23.95,23.55,23.6,49345,0
2017-08-22,23.8,24,23.6,23.7,47280,0
2017-08-23,23.55,23.65,23.35,23.55,38631,0
2017-08-24,23.8,24.2,23.35,23.4,77967,0
2017-08-25,23.55,24.05,23.25,23.7,78679,0
2017-08-28,23.75,23.75,23.35,23.5,55081,0
2017-08-29,23.4,23.5,23.1,23.25,65349,0
2017-08-30,23.2,23.45,23.05,23.1,45453,0
2017-08-31,23.2,23.55,23.15,23.45,69504,0
2017-09-01,23.45,23.825,23.45,23.65,50259,0
2017-09-05,23.6,24.3,23.6,24.05,52266,0
2017-09-06,24.2,24.55,24.1,24.15,71381,0
2017-09-07,24.25,24.7,24.15,24.65,61746,0
2017-09-08,24.65,25.1,24.55,24.6,60659,0
2017-09-11,24.7,24.85,24.5,24.7,55741,0
2017-09-12,24.7,25.3,24.7,25,50785,0
2017-09-13,25,25.35,24.85,24.95,51135,0
2017-09-14,24.95,25.1,24.65,24.8,36885,0
2017-09-15,24.9,25.75,24.5,25.7,170510,0
2017-09-18,25.65,25.65,25,25.1,59297,0
2017-09-19,25.2,25.3,24.8,25.05,61682,0
2017-09-20,24.95,25.1,24.65,24.8,66852,0
2017-09-21,24.75,24.75,24.375,24.5,61016,0
2017-09-22,24.5,24.625,24.3,24.4,75826,0
2017-09-25,24.4,24.6,24.25,24.55,192794,0
2017-09-26,24.55,25.1,24.45,24.95,130980,0
2017-09-27,25.05,26.45,25.05,26.35,88635,0
2017-09-28,26.35,26.6,25.85,26.55,53313,0
2017-09-29,26.5,26.6,26.1,26.15,113586,0
2017-10-02,26.25,26.95,26.1,26.9,160519,0
2017-10-03,26.9,27.05,26.8,26.9,79525,0
2017-10-04,27,27.125,26.8,26.95,63077,0
2017-10-05,26.9,27.225,26.85,27,79593,0
2017-10-06,25.65,26.15,23.4744,24.2,248566,0
2017-10-09,24,24.25,23.625,24,117820,0
2017-10-10,24,24.1,23.6,23.95,103460,0
2017-10-11,24,24.1363,23.6,23.85,81824,0
2017-10-12,23.75,23.85,23.4,23.55,70707,0
2017-10-13,23.65,24,23.5,23.7,83801,0
2017-10-16,23.75,24,23.45,23.75,79107,0
2017-10-17,23.6,24.0207,23.6,23.65,66250,0
2017-10-18,23.85,24.15,23.45,23.95,88594,0
2017-10-19,23.8,24.45,23.55,24.35,68133,0
2017-10-20,24.5,24.65,24.275,24.3,59645,0
2017-10-23,24.25,24.5,23.9,24.05,91233,0
2017-10-24,24.15,24.75,24.05,24.6,60952,0
2017-10-25,24.65,24.95,24.4,24.65,42855,0
2017-10-26,24.75,25.35,24.75,25.15,53134,0
2017-10-27,25.05,25.1,24.45,24.8,61642,0
2017-10-30,24.6,24.7,23.9,24,66441,0
2017-10-31,24.15,24.2,23.45,23.85,188767,0
2017-11-01,24.3,25.35,24.3,25.15,102508,0
2017-11-02,24.9,25.2,24.55,24.6,95819,0
2017-11-03,24.65,25.05,24.26,24.5,122609,0
2017-11-06,24.45,24.55,23.6,23.65,86499,0
2017-11-07,23.75,24,23.25,23.3,66745,0
2017-11-08,23.25,23.5,23.105,23.5,38941,0
2017-11-09,23.35,23.9,23.35,23.65,37757,0
2017-11-10,23.65,24.3,23.65,23.8,48230,0
