Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,254.33,256.45,250.71,256.45,7031,0
2005-02-28,252.9,256.78,250.8,255.01,5036,0
2005-03-01,257.96,259.57,253.52,259.57,5403,0
2005-03-02,257.47,260.07,256.61,257.8,1953,0
2005-03-03,258.89,259.73,256.86,258.39,2520,0
2005-03-04,260.5,265.03,255.01,264.54,6218,0
2005-03-07,262.83,265.9,260.16,265.2,3328,0
2005-03-08,261.66,264.54,261.41,262.92,5263,0
2005-03-09,260.75,261.58,255.79,256.78,4599,0
2005-03-10,258.57,259.82,254.49,255.14,4221,0
2005-03-11,256.11,256.11,249.03,250.96,9391,0
2005-03-14,248.95,255.72,248.44,253.78,7068,0
2005-03-15,252.48,259.73,251.84,252.81,6155,0
2005-03-16,251.75,255.79,251.75,254.49,3888,0
2005-03-17,251.75,256.61,251.75,256.04,4079,0
2005-03-18,256.52,259.3,250.37,254.41,9814,0
2005-03-21,252.09,253.78,248.44,249.86,3101,0
2005-03-22,248.44,254.75,248.44,248.62,2766,0
2005-03-23,247.53,247.62,242.65,243.15,6752,0
2005-03-24,241.15,244.66,241.15,241.78,3666,0
2005-03-28,240.71,244.23,240.71,243.85,2766,0
2005-03-29,241.78,244.23,238.94,239.04,4420,0
2005-03-30,240.45,245.41,239.19,244.23,3533,0
2005-03-31,246.25,246.25,240,242.29,4624,0
2005-04-01,244.66,244.66,237.76,238.59,4051,0
2005-04-04,236.66,240.18,231.59,238.42,6370,0
2005-04-05,240.09,243.9,240,243,1630,0
2005-04-06,244.23,248.35,237.93,242.91,6638,0
2005-04-07,243.55,244.23,239.11,243.09,3300,0
2005-04-08,243.63,244.23,237.5,237.5,2921,0
2005-04-11,237.5,239.19,234.89,234.89,2674,0
2005-04-12,234.89,241.28,234.48,240.71,6356,0
2005-04-13,239.69,239.69,234.13,234.13,9306,0
2005-04-14,234.13,236,231.11,231.11,9526,0
2005-04-15,230.77,232.71,227.63,227.63,8195,0
2005-04-18,232.53,237.67,227.8,237.67,30210,0
2005-04-19,238.26,243.97,237.76,243.8,9452,0
2005-04-20,241.94,243.9,236.75,237.67,18705,0
2005-04-21,238.76,245.01,236.75,245.01,6031,0
2005-04-22,242.83,242.83,233.79,237.32,6586,0
2005-04-25,238.09,242.47,233.12,238.59,7917,0
2005-04-26,239.61,239.77,232.29,232.29,7508,0
2005-04-27,231.67,234.22,230.77,230.95,5996,0
2005-04-28,230.6,230.6,226.48,227.55,11601,0
2005-04-29,231.02,231.59,226.73,230.09,37180,0
2005-05-02,231.59,232.45,229.5,232.45,7107,0
2005-05-03,231.28,233.28,228.49,229.41,3742,0
2005-05-04,228.84,233.28,228.84,233.28,3267,0
2005-05-05,232.12,235.82,232.03,234.48,2718,0
2005-05-06,236.25,236.66,232.62,234.13,4087,0
2005-05-09,233.53,235.82,232.38,235.82,2830,0
2005-05-10,234.96,235.73,227.38,229.83,6510,0
2005-05-11,230.42,231.51,228.34,229.5,4603,0
2005-05-12,228.84,230.51,228.15,228.34,4744,0
2005-05-13,228.25,229.65,227.15,227.15,4081,0
2005-05-16,228.41,233.93,227.55,233.93,4958,0
2005-05-17,231.11,235.82,228.75,235.73,10584,0
2005-05-18,235.82,239.53,234.73,239.53,17732,0
2005-05-19,238.33,240,238.33,239.77,6723,0
2005-05-20,240,240,237.41,237.93,7686,0
2005-05-23,236.48,240.45,236.07,239.36,8619,0
2005-05-24,238.33,240,237.17,238.51,10399,0
2005-05-25,236.16,239.84,234.73,237.76,13187,0
2005-05-26,240,240.88,237.67,238.26,5319,0
2005-05-27,237.5,239.92,233.7,237.84,7919,0
2005-05-31,238.51,240,236.33,236.99,4770,0
2005-06-01,234.31,243.09,234.31,243.09,18727,0
2005-06-02,240.36,243.97,239.69,243.4,9133,0
2005-06-03,241.72,245.09,238.09,241.37,6923,0
2005-06-06,243.15,245.09,235.82,245.01,6906,0
2005-06-07,244.41,250.8,243.97,250.29,8556,0
2005-06-08,248.44,252.64,245.34,246.6,8276,0
2005-06-09,244.93,246.78,241.28,246.78,13484,0
2005-06-10,247.36,247.36,241.63,241.63,12017,0
2005-06-13,241.28,245.09,240.27,245.09,3872,0
2005-06-14,242.21,247.36,242.21,247.36,7766,0
2005-06-15,245.09,246.34,243.97,245.92,9837,0
2005-06-16,245.83,248.03,242.91,245.41,8839,0
2005-06-17,247.1,248.44,244.41,248.11,19369,0
2005-06-20,247.62,248.44,245.34,246.95,3976,0
2005-06-21,247.36,247.36,242.83,245.09,4666,0
2005-06-22,245.09,248.44,243.31,245.92,4080,0
2005-06-23,245.34,246.51,238.01,238.33,6889,0
2005-06-24,238.42,242.12,236.07,239.77,25612,0
2005-06-27,236.66,240.45,236.33,239.11,4441,0
2005-06-28,239.92,244.06,239.64,243.63,7775,0
2005-06-29,242.38,244.48,240,244.48,2772,0
2005-06-30,245.01,245.41,238.59,239.53,8491,0
2005-07-01,239.92,245.01,239.92,244.75,7036,0
2005-07-05,243.4,251.23,243.4,251.23,10407,0
2005-07-06,247.78,251.4,247.18,247.36,6202,0
2005-07-07,246.16,249.21,243,247.78,5755,0
2005-07-08,245.92,252.64,245.66,252.31,7006,0
2005-07-11,252.64,261.07,252.48,258.23,9556,0
2005-07-12,257.8,262.1,255.36,258.81,5006,0
2005-07-13,261.49,262.83,257.39,259.82,2625,0
2005-07-14,259.13,260.67,251.93,253.61,10924,0
2005-07-15,251.23,254.33,249.72,252.31,11632,0
2005-07-18,251.05,252.64,247.18,249.03,4984,0
2005-07-19,250.5,255.95,249.54,255.01,4890,0
2005-07-20,253.78,258.13,249.54,257.88,11184,0
2005-07-21,257.96,259.21,251.93,252.9,6542,0
2005-07-22,253.61,258.32,252.09,257.96,8155,0
2005-07-25,259.91,262.83,249.81,256.94,6320,0
2005-07-26,248.53,256.2,248.53,254.33,15044,0
2005-07-27,254.67,261.94,254.33,261.15,9372,0
2005-07-28,259.99,262.52,259.99,261.85,13850,0
2005-07-29,263.09,263.09,258.89,260.07,13010,0
2005-08-01,258.97,263.09,258.97,261.75,8060,0
2005-08-02,261.07,265.2,260.83,261.94,11472,0
2005-08-03,261.33,263.09,258.97,261.41,4944,0
2005-08-04,260.25,261.07,256.11,257.3,7698,0
2005-08-05,256.86,257.8,251.05,252.64,8826,0
2005-08-08,251.23,256.45,251.23,253.33,5009,0
2005-08-09,251.66,255.79,251.66,252.98,4545,0
2005-08-10,254.17,258.23,252.23,252.9,5008,0
2005-08-11,251.84,258.89,251.84,258.72,6836,0
2005-08-12,257.55,258.89,252.64,254.49,5365,0
2005-08-15,254.17,260.83,253.52,260.83,15118,0
2005-08-16,259.91,259.91,252.73,252.9,10946,0
2005-08-17,252.64,254.75,252.31,253.52,7345,0
2005-08-18,252.39,255.36,251.05,251.84,5902,0
2005-08-19,253.07,255.18,252.09,253.87,4372,0
2005-08-22,252.64,253.96,251.58,253.07,9260,0
2005-08-23,253.16,255.18,250.54,252.31,4039,0
2005-08-24,252.39,255.18,249.38,252.09,6701,0
2005-08-25,250.96,252.64,250.8,252.02,3465,0
2005-08-26,251.4,251.4,247.45,250.06,8242,0
2005-08-29,248.44,253.43,248.44,252.9,2816,0
2005-08-30,251.49,252.48,248.44,252.48,3120,0
2005-08-31,250.06,256.52,248.71,255.01,21290,0
2005-09-01,258.13,258.13,252.54,253.99,12902,0
2005-09-02,254.57,254.57,251.32,252.06,4234,0
2005-09-06,253.26,257.34,253.26,256.36,9271,0
2005-09-07,255.77,256.53,255.12,256.53,5636,0
2005-09-08,255.3,258.66,254.24,257.06,8133,0
2005-09-09,255.68,259.99,255.68,259.9,3734,0
2005-09-12,257.69,264.34,257.15,262.12,9155,0
2005-09-13,260.87,260.87,257.43,258.13,8320,0
2005-09-14,258.23,260.45,256.62,258.58,16679,0
2005-09-15,259.1,259.1,256.45,258.4,7996,0
2005-09-16,259.45,264.34,258.4,264.34,15303,0
2005-09-19,263.43,263.43,256.97,260.27,6847,0
2005-09-20,260.87,264.69,257.43,258.23,6744,0
2005-09-21,256.62,257.06,252.06,252.63,5977,0
2005-09-22,252.54,256.88,249.3,254.4,3605,0
2005-09-23,252.2,258.4,250.34,258.4,1329,0
2005-09-26,255.92,262.56,255.92,259.99,4497,0
2005-09-27,259,259.71,253.82,258.49,3737,0
2005-09-28,260.17,260.17,253.36,255.68,3977,0
2005-09-29,255.92,257.69,252.9,256.36,18140,0
2005-09-30,256.45,256.8,254.67,256.8,5849,0
2005-10-03,254.85,256.88,252.63,254.85,12573,0
2005-10-04,253.82,259.64,251.32,251.97,6979,0
2005-10-05,251.14,253.36,241.24,243.53,9030,0
2005-10-06,244.6,248.49,241.09,244.88,5284,0
2005-10-07,245.74,247.52,241.92,244.5,2994,0
2005-10-10,245.58,245.58,238.31,240.35,5718,0
2005-10-11,241.09,242.66,238.5,239.05,5779,0
2005-10-12,237.88,240.35,231.42,238.68,5876,0
2005-10-13,237.8,238.58,233.36,237.08,13366,0
2005-10-14,238.86,243.45,236.54,242.02,8233,0
2005-10-17,239.9,241.59,233.71,238.76,6338,0
2005-10-18,238.58,238.76,233.63,233.71,7241,0
2005-10-19,232.23,242.76,230.98,242.76,15546,0
2005-10-20,242.02,243.61,239.2,241.5,8312,0
2005-10-21,239.83,248.05,239.83,246.27,5890,0
2005-10-24,247.08,252.45,246.54,252.06,6744,0
2005-10-25,250.24,252.06,245.74,249.11,5548,0
2005-10-26,251.32,255.92,248.14,249.97,6169,0
2005-10-27,249.11,252.06,242.94,243.53,13646,0
2005-10-28,244.79,249.55,240.44,249.55,6282,0
2005-10-31,250.24,256.45,248.21,252.81,15264,0
2005-11-01,251.32,254.16,250.51,251.32,4414,0
2005-11-02,250.96,259,250.6,259,7871,0
2005-11-03,260.36,262.21,258.66,259.45,13786,0
2005-11-04,259.27,261.66,255.21,261.66,7764,0
2005-11-07,262.3,262.39,259.35,260.87,8038,0
2005-11-08,259.1,259.71,256.8,257.51,5057,0
2005-11-09,258.13,258.58,249.55,257.51,10272,0
2005-11-10,257.51,260.87,253.99,260.79,5898,0
2005-11-11,260.45,261.75,258.23,260.36,4121,0
2005-11-14,261.66,261.85,255.03,256.8,3364,0
2005-11-15,256.45,257.34,250.42,250.42,5871,0
2005-11-16,250.17,252.72,245.32,249.2,75761,0
2005-11-17,250.09,254.67,247.62,254.4,9255,0
2005-11-18,256.8,258.49,255.49,258.4,4170,0
2005-11-21,258.75,261.66,254.09,261.21,5545,0
2005-11-22,259.99,261.03,256.36,260.36,6901,0
2005-11-23,259.81,263.43,259.81,262.21,1915,0
2005-11-25,263.06,263.06,260.45,261.66,418,0
2005-11-28,259.1,262.65,250.09,256.53,12427,0
2005-11-29,258.32,259,253.45,255.83,6765,0
2005-11-30,256.1,261.31,253.64,257.95,8968,0
2005-12-01,259.9,262.89,258.75,262.65,9818,0
2005-12-02,262.73,262.98,257.69,261.75,3761,0
2005-12-05,259.99,261.57,255.77,258.04,5598,0
2005-12-06,257.25,263.52,257.25,259.54,5752,0
2005-12-07,260.52,260.52,252.63,254.31,6470,0
2005-12-08,254.8,258.84,252.14,254.49,3428,0
2005-12-09,254.93,258.66,254.16,255.83,3454,0
2005-12-12,254.75,257.95,253.92,257.06,4971,0
2005-12-13,258.32,258.32,251.88,253.26,5889,0
2005-12-14,255.4,255.83,252.63,253.73,4719,0
2005-12-15,252.63,254.67,244.98,248.49,15555,0
2005-12-16,248.49,250.87,245.93,247.86,21421,0
2005-12-19,247.45,247.45,242.39,242.48,6196,0
2005-12-20,243.61,247.16,241.85,243.45,5647,0
2005-12-21,242.39,245.83,241.76,244.06,2631,0
2005-12-22,242.39,247.62,242.39,245.05,7003,0
2005-12-23,246.18,246.54,244.33,244.69,5583,0
2005-12-27,244.15,245.58,241.5,241.5,4972,0
2005-12-28,243.7,245.4,241.85,243.61,3049,0
2005-12-29,245.48,245.48,242.21,242.21,4100,0
2005-12-30,242.66,242.66,239.65,240.81,7709,0
2006-01-03,243.19,243.79,237.18,242.66,17032,0
2006-01-04,241.32,244.06,241.32,242.85,8777,0
2006-01-05,242.11,243.27,241.09,242.02,6142,0
2006-01-06,242.94,246.18,240.99,243.96,27640,0
2006-01-09,242.39,245.83,242.39,243.37,4703,0
2006-01-10,242.66,244.98,242.21,244.24,5666,0
2006-01-11,243.19,244.69,239.65,242.57,6809,0
2006-01-12,241.69,242.48,239.29,240.17,5813,0
2006-01-13,240.99,242.39,239.12,239.57,7326,0
2006-01-17,238.95,239.65,237.43,238.95,5675,0
2006-01-18,237.71,242.21,237.71,239.47,5574,0
2006-01-19,241.24,242.21,238.95,241.09,5580,0
2006-01-20,242.94,242.94,237.62,238.68,7041,0
2006-01-23,239.47,243.19,238.95,242.94,5365,0
2006-01-24,243.19,245.24,240.99,244.88,18099,0
2006-01-25,244.43,245.4,240.07,242.76,9816,0
2006-01-26,244.88,245.4,241.92,244.79,9243,0
2006-01-27,244.24,246.18,243.96,244.33,5406,0
2006-01-30,243.19,244.88,240.63,241.32,6867,0
2006-01-31,242.39,244.98,237.97,244.24,39462,0
2006-02-01,244.6,245.48,240.44,241.85,6825,0
2006-02-02,239.65,240.81,234.79,236.21,12406,0
2006-02-03,235.14,238.14,232.23,234.53,10054,0
2006-02-06,233.71,237.88,233.53,237.88,7064,0
2006-02-07,236.54,238.95,235.67,238.23,24109,0
2006-02-08,239.39,239.39,236.54,237.97,12259,0
2006-02-09,239.12,239.47,236.83,237.18,8338,0
2006-02-10,236.46,237.97,235.39,237.08,5638,0
2006-02-13,235.39,237.18,234.79,236.12,8818,0
2006-02-14,236.12,240.17,236.12,239.65,7601,0
2006-02-15,238.76,242.11,238.31,241.76,5107,0
2006-02-16,242.02,244.6,241.43,243.7,5152,0
2006-02-17,243.12,245.24,240.54,241.16,7229,0
2006-02-21,241.76,243.19,237.8,237.93,15353,0
2006-02-22,239.12,244.43,237.88,241.21,8277,0
2006-02-23,240.35,244.88,237.97,242.57,6009,0
2006-02-24,241.69,243.53,238.95,242.66,6945,0
2006-02-27,242.66,244.24,240.72,241.69,3718,0
2006-02-28,241.69,241.76,237.88,238.5,4152,0
2006-03-01,238.58,240.07,236.9,239.99,4974,0
2006-03-02,238.4,239.2,237.71,237.97,9025,0
2006-03-03,237.43,240.35,236.99,236.99,5560,0
2006-03-06,236.99,237.71,235.22,235.31,29990,0
2006-03-07,235.04,235.67,231.95,233.45,4489,0
2006-03-08,231.67,233.45,229.92,230.63,12524,0
2006-03-09,230.29,232.41,229.92,230,5601,0
2006-03-10,229.92,232.14,229.92,232.14,2957,0
2006-03-13,232.14,233.45,229.92,230.45,5363,0
2006-03-14,231.76,234.96,229.14,234.44,5108,0
2006-03-15,235.31,237.71,233.03,237.71,4028,0
2006-03-16,237.88,238.05,232.32,232.67,9599,0
2006-03-17,233.81,238.76,233.03,238.31,26159,0
2006-03-20,237.53,240.99,236.46,238.14,8493,0
2006-03-21,236.99,239.74,232.14,232.41,10236,0
2006-03-22,232.67,236.9,232.14,236.12,2685,0
2006-03-23,235.14,237.26,233.18,236.12,2981,0
2006-03-24,235.57,239.2,234.53,239.2,2316,0
2006-03-27,238.4,238.86,237.62,238.31,2511,0
2006-03-28,238.76,240.26,237.71,238.95,2370,0
2006-03-29,246.91,252.06,246.91,248.67,43885,0
2006-03-30,248.85,248.93,247,247.52,26339,0
2006-03-31,247.86,251.88,247.52,251.6,14035,0
2006-04-03,256.01,256.45,252.36,254.31,249682,0
2006-04-04,252.9,254.24,250.7,250.87,53590,0
2006-04-05,251.14,251.14,247.86,248.3,22134,0
2006-04-06,247.62,248.57,245.47,245.74,16420,0
2006-04-07,245.74,247.62,243.45,243.89,15733,0
2006-04-10,245.24,246.01,239.2,241.09,37023,0
2006-04-11,241.69,241.76,237.8,240.63,8106,0
2006-04-12,242.21,242.21,238.05,238.58,5959,0
2006-04-13,237.53,243.03,237.43,241.09,5877,0
2006-04-17,240.26,244.69,238.76,241.69,10121,0
2006-04-18,243.03,247.26,242.57,247.26,23514,0
2006-04-19,247,248.49,246.36,247.71,9987,0
2006-04-20,248.3,248.3,243.19,247.26,5714,0
2006-04-21,247.16,250.87,241.09,241.09,19500,0
2006-04-24,239.29,241.16,230.63,236.99,16070,0
2006-04-25,238.86,240.54,231.76,235.75,16049,0
2006-04-26,233.63,239.12,233.63,238.31,10240,0
2006-04-27,238.76,245.14,235.22,240.81,9626,0
2006-04-28,240.72,243.19,236.46,241.41,16387,0
2006-05-01,243.37,243.53,237.18,238.5,12372,0
2006-05-02,238.05,241.76,235.39,241.16,13500,0
2006-05-03,240.81,241.76,237.62,241.32,5826,0
2006-05-04,240.63,243.89,240.63,243.19,5878,0
2006-05-05,244.5,246.27,243.12,244.43,7053,0
2006-05-08,243.37,244.24,241.09,241.32,6977,0
2006-05-09,241.32,241.32,238.31,239.99,9626,0
2006-05-10,239.69,239.69,237.88,239.2,4545,0
2006-05-11,238.68,238.68,236.99,237.43,11691,0
2006-05-12,236.83,236.9,232.14,232.14,14543,0
2006-05-15,230.81,235.95,229.92,234.96,8447,0
2006-05-16,236.12,237.8,232.94,236.46,5727,0
2006-05-17,234.35,236.99,232.23,235.49,9981,0
2006-05-18,236.3,236.99,233.81,233.81,7707,0
2006-05-19,233.27,238.76,230.45,238.05,8110,0
2006-05-22,236.03,241.5,232.67,238.31,14681,0
2006-05-23,238.14,240.81,230.29,235.67,8802,0
2006-05-24,232.23,241.69,232.23,239.65,10336,0
2006-05-25,242.02,243.27,240.44,243.19,4756,0
2006-05-26,243.19,243.19,240.54,240.9,4224,0
2006-05-30,239.65,239.74,234.96,234.96,8896,0
2006-05-31,235.04,239.39,234.79,238.31,33571,0
2006-06-01,239.29,243.19,234.87,243.19,7501,0
2006-06-02,243.7,245.4,241.69,244.24,5983,0
2006-06-05,242.85,243.45,233.9,234.09,8843,0
2006-06-06,233.9,236.99,230.81,235.75,14874,0
2006-06-07,236.54,240.26,233.03,237.88,7510,0
2006-06-08,236.12,241.41,232.67,238.14,16389,0
2006-06-09,238.23,238.23,232.41,233.27,8338,0
2006-06-12,233.81,234.96,231.33,233.1,7582,0
2006-06-13,231.95,236.46,230.81,233.53,11156,0
2006-06-14,233.81,234.17,229.92,232.32,12985,0
2006-06-15,233.81,239.65,232.67,238.86,9379,0
2006-06-16,238.23,238.31,232.14,234.79,36491,0
2006-06-19,234.62,235.22,227.79,227.88,19549,0
2006-06-20,228.69,233.63,228.69,229.3,16670,0
2006-06-21,228.6,234,228.6,232.49,9815,0
2006-06-22,231.08,232.49,228.69,230,6548,0
2006-06-23,228.69,229.05,226.56,226.74,11380,0
2006-06-26,228.68,229.63,226.56,229.47,4723,0
2006-06-27,228.86,231.26,226.4,227.27,9454,0
2006-06-28,228.6,229.47,226.4,228.69,5194,0
2006-06-29,229.92,236.54,229.05,234.87,18175,0
2006-06-30,236.3,236.3,231.67,232.58,25032,0
2006-07-03,230.37,233.27,230.1,233.27,2993,0
2006-07-05,230.73,230.73,227.88,229.63,5766,0
2006-07-06,230.19,233.27,228.34,233.1,5087,0
2006-07-07,231.95,232.32,230,231.95,14491,0
2006-07-10,231.76,233.03,231.33,232.14,6966,0
2006-07-11,231.26,234.7,228.15,234.7,9967,0
2006-07-12,233.71,234.35,227.1,227.52,6204,0
2006-07-13,226.66,228.34,223.47,223.72,15085,0
2006-07-14,224.08,226.92,223.31,225.57,13488,0
2006-07-17,225.07,226.74,223.89,225.15,10062,0
2006-07-18,226.4,229.92,224.08,229.92,8647,0
2006-07-19,230.63,237.62,230.1,236.21,16403,0
2006-07-20,232.14,235.75,228.86,229.54,13448,0
2006-07-21,228.51,228.86,223.21,226.56,25765,0
2006-07-24,226.83,231.08,226.83,230.81,10420,0
2006-07-25,230.1,233.03,228.86,231.67,7658,0
2006-07-26,229.92,233.18,228.07,231.33,8832,0
2006-07-27,226.74,233.1,221.62,223.12,16522,0
2006-07-28,221.45,227.79,221.45,227.27,12251,0
2006-07-31,223.31,227.02,223.21,226.48,17019,0
2006-08-01,224.8,232.04,224.45,226.21,28629,0
2006-08-02,226.56,227.7,225.24,226.92,13003,0
2006-08-03,225.49,230.55,225.49,229.73,13829,0
2006-08-04,232.23,234.7,229.92,233.03,20221,0
2006-08-07,231.26,233.36,230.1,233.36,7998,0
2006-08-08,233.9,234.62,227.52,228.41,13237,0
2006-08-09,230.81,230.81,224.75,225.49,10427,0
2006-08-10,225.49,231.08,225.07,228.15,5912,0
2006-08-11,227.19,227.27,224.8,226.6,3582,0
2006-08-14,226.83,230.29,226.3,226.48,4276,0
2006-08-15,229.92,232.49,229.39,231.33,15267,0
2006-08-16,233.1,234.26,231.95,233.71,5167,0
2006-08-17,232.49,235.04,232.23,234.53,3056,0
2006-08-18,235.67,235.67,232.23,234.44,3990,0
2006-08-21,233.03,233.03,229.14,229.23,3828,0
2006-08-22,229.05,231.33,228.86,231.08,5397,0
2006-08-23,230.55,231.76,226.21,226.83,4149,0
2006-08-24,226.83,228.78,225.07,226.56,5098,0
2006-08-25,225.41,228.07,225.07,227.52,2712,0
2006-08-28,227.1,228.78,226.03,228.6,6502,0
2006-08-29,228.41,230.29,226.03,230,5264,0
2006-08-30,229.54,233.63,229.54,232.58,5263,0
2006-08-31,234.91,235.37,225.44,233.06,10517,0
2006-09-01,234.36,235.28,232.14,232.6,4002,0
2006-09-05,233.61,235.28,232.23,233.8,6226,0
2006-09-06,232.79,232.79,228.8,228.8,4262,0
2006-09-07,227.57,229.7,226.56,226.56,4680,0
2006-09-08,226.48,227.21,224.52,226.66,8965,0
2006-09-11,224.99,228.41,223.76,227.47,3358,0
2006-09-12,226.94,232.14,226.56,231.74,11248,0
2006-09-13,232.14,232.79,228.34,229.26,8331,0
2006-09-14,228.05,231.02,227.04,227.95,8561,0
2006-09-15,229.6,232.33,228.8,231.21,15512,0
2006-09-18,230.46,232.04,227.38,231.38,4727,0
2006-09-19,232.04,232.04,225.36,229.9,8339,0
2006-09-20,231.38,235.37,231.21,232.79,10166,0
2006-09-21,234.18,235.66,229.7,231.65,5007,0
2006-09-22,230.46,230.46,224.7,226.09,5348,0
2006-09-25,225.91,232.04,225.91,230.65,6775,0
2006-09-26,231.21,231.74,228.98,229.7,3119,0
2006-09-27,228.41,231.65,228.41,228.51,5980,0
2006-09-28,229.52,231.21,228.34,229.6,5399,0
2006-09-29,228.98,230.84,225.36,225.44,5902,0
2006-10-02,225.44,226,222.39,223.23,19793,0
2006-10-03,222.56,225.81,222.56,223.76,9617,0
2006-10-04,223.76,228.24,223.33,227.76,12038,0
2006-10-05,227.38,229.34,227.31,229.17,5751,0
2006-10-06,227.95,228.51,226.09,226.48,3666,0
2006-10-09,225.81,227.76,224.44,227.57,4965,0
2006-10-10,228.24,228.24,224.89,225.62,4224,0
2006-10-11,224.15,226.09,222.84,223.5,11358,0
2006-10-12,224.89,228.88,223.76,228.88,9048,0
2006-10-13,228.88,230.29,228.05,230.09,9863,0
2006-10-16,229.52,229.99,228.61,229.99,5317,0
2006-10-17,228.24,229.08,226.56,229.08,9037,0
2006-10-18,229.52,231.57,228.8,229.43,6291,0
2006-10-19,229.52,231.74,228.61,229.52,5274,0
2006-10-20,230.74,230.74,227.66,227.66,7282,0
2006-10-23,226.19,228.41,225.09,226.56,11480,0
2006-10-24,226.74,226.74,224.99,225.53,9163,0
2006-10-25,227.21,228.05,225.53,227.95,7226,0
2006-10-26,224.99,226.74,220.07,223.03,21349,0
2006-10-27,222.84,223.85,220.71,220.98,13876,0
2006-10-30,220.98,221.82,219.6,221.37,13287,0
2006-10-31,222.2,222.2,220.61,221.91,17136,0
2006-11-01,222.1,223.76,216.81,216.91,14735,0
2006-11-02,216.34,218.3,215.6,216.25,13214,0
2006-11-03,217.65,221.08,214.86,216.34,7736,0
2006-11-06,217.75,218.67,216.16,216.72,8723,0
2006-11-07,215.33,218.57,215.33,218.2,11389,0
2006-11-08,217.09,220.07,216.91,218.2,9852,0
2006-11-09,218.2,218.3,213.57,214.58,6835,0
2006-11-10,214.3,217.65,214.1,216.81,10576,0
2006-11-13,216.07,218.38,216.07,218.2,11791,0
2006-11-14,218.2,223.5,217,223.5,9595,0
2006-11-15,222.84,224.8,222.49,224.44,12785,0
2006-11-16,224.15,224.7,223.42,224.61,8698,0
2006-11-17,224.61,224.61,221.91,224.05,6901,0
2006-11-20,223.33,224.05,221.82,223.68,4820,0
2006-11-21,223.42,224.15,221.56,222.3,3783,0
2006-11-22,222.3,222.65,221.08,221.91,4152,0
2006-11-24,220.07,221.64,219.04,220.98,935,0
2006-11-27,220.16,220.89,215.43,215.52,8201,0
2006-11-28,215.7,216.81,214.96,215.89,7884,0
2006-11-29,216.72,218.94,216.44,218.48,9253,0
2006-11-30,218.94,218.94,217.93,218.11,9338,0
2006-12-01,217.65,218.3,214.49,216.16,9075,0
2006-12-04,216.07,222.56,216.07,220.26,16993,0
2006-12-05,221.18,222.94,220.26,221.82,6791,0
2006-12-06,220.89,222.3,220.71,222.2,7517,0
2006-12-07,222.74,224.05,222.2,222.74,9026,0
2006-12-08,222.84,227.38,222.74,226.39,18686,0
2006-12-11,230.19,232.7,228.61,230.94,13368,0
2006-12-12,231.21,232.88,229.9,232.04,8894,0
2006-12-13,233.61,234.46,231.02,231.84,4548,0
2006-12-14,232.7,233.42,231.47,232.6,9173,0
2006-12-15,233.15,236.68,232.42,233.7,14522,0
2006-12-18,233.8,235.19,228.41,228.7,4726,0
2006-12-19,227.85,233.33,227.85,233.33,6923,0
2006-12-20,234.09,234.74,232.04,232.04,6009,0
2006-12-21,231.94,234.82,231.94,232.14,6463,0
2006-12-22,232.6,233.06,230.09,230.65,5982,0
2006-12-26,231.12,236.58,231.12,236.4,10262,0
2006-12-27,236.03,239.19,236.03,238.92,5832,0
2006-12-28,239.02,239.02,237.24,237.42,3742,0
2006-12-29,237.8,238.07,234.55,234.82,8696,0
2007-01-03,232.79,235.95,230.46,232.98,10708,0
2007-01-04,233.06,236.13,230.56,234.82,9723,0
2007-01-05,232.88,233.06,228.41,228.7,12897,0
2007-01-08,228.51,230.94,228.24,229.6,10030,0
2007-01-09,228.98,229.43,225.62,228.41,8685,0
2007-01-10,226.66,228.24,226.56,228.24,6078,0
2007-01-11,228.24,231.21,227.21,228.98,8189,0
2007-01-12,228.61,229.7,227.85,229.6,6926,0
2007-01-16,229.6,229.6,226.48,227.21,3907,0
2007-01-17,226.09,226.94,224.44,225.26,7931,0
2007-01-18,224.61,226.09,222.65,223.5,5367,0
2007-01-19,222.84,225.09,222.1,224.15,5495,0
2007-01-22,223.42,223.5,220.61,221.91,5313,0
2007-01-23,221.18,223.76,220.61,221.28,10358,0
2007-01-24,221.18,224.34,221.18,223.85,6439,0
2007-01-25,224.15,224.15,218.84,219.23,7802,0
2007-01-26,220.07,221.46,218.57,221.28,5792,0
2007-01-29,220.26,222.84,220.07,221.73,3902,0
2007-01-30,217.75,218.2,204.35,206.14,45666,0
2007-01-31,206.14,206.14,202.13,204.92,42006,0
2007-02-01,205.11,208.63,205.02,208.55,36392,0
2007-02-02,208.46,210.5,207.16,209.37,17673,0
2007-02-05,209.47,210.41,208.92,210.32,26250,0
2007-02-06,210.67,212.25,210.04,211.71,12168,0
2007-02-07,211.32,213,210.67,212.91,7472,0
2007-02-08,211.99,212.25,210.77,211.81,5579,0
2007-02-09,212.25,212.35,211.61,211.91,7864,0
2007-02-12,211.91,212.91,211.71,212.25,6007,0
2007-02-13,212.09,213.57,211.99,213.28,8476,0
2007-02-14,213,215.23,212.54,212.82,5831,0
2007-02-15,212.63,213.09,212.45,212.63,4423,0
2007-02-16,212.63,214.03,212.63,213.76,4890,0
2007-02-20,212.82,214.03,211.91,213.76,7031,0
2007-02-21,212.63,213.57,212.63,213.57,5995,0
2007-02-22,213,213.66,212.63,213.47,9833,0
2007-02-23,212.72,213.94,212.63,213.18,5859,0
2007-02-26,213.57,213.57,211.71,213,6266,0
2007-02-27,211.32,211.91,208.36,208.36,23279,0
2007-02-28,208.28,211.52,207.26,207.26,17055,0
2007-03-01,206.96,209.19,204.54,205.59,11971,0
2007-03-02,205.21,206.41,204.27,204.27,11451,0
2007-03-05,204.27,205.5,196.84,196.93,19677,0
2007-03-06,198.05,200.73,198.05,199.99,16169,0
2007-03-07,199.45,199.9,194.55,196.3,10913,0
2007-03-08,197.03,197.86,194.55,194.9,7802,0
2007-03-09,196.01,196.66,192.79,195,6064,0
2007-03-12,194.9,195.17,192.87,193.49,7489,0
2007-03-13,192.41,192.41,185.72,186,24591,0
2007-03-14,187.09,189.97,185.72,188.95,86556,0
2007-03-15,188.31,191.73,187.65,191.73,8316,0
2007-03-16,191.63,192.02,188.22,191.92,23790,0
2007-03-19,192.11,193.29,188.69,189.5,7767,0
2007-03-20,188.86,189.68,187.09,187.56,10495,0
2007-03-21,187.56,192.79,187.39,191.01,12427,0
2007-03-22,192.02,192.21,189.88,191.35,7289,0
2007-03-23,190.91,191.83,190.55,191.17,4882,0
2007-03-26,190.64,191.17,187.47,187.47,8038,0
2007-03-27,186.72,187.09,185.14,185.33,9946,0
2007-03-28,185.24,188.95,185.14,187.19,30740,0
2007-03-29,187.84,188.86,185.81,188.49,8869,0
2007-03-30,188.69,189.14,186.07,189.14,17879,0
2007-04-02,189.33,189.41,185.04,185.81,11844,0
2007-04-03,186,187.09,184.22,184.77,12406,0
2007-04-04,184.31,185.62,182.82,182.82,14176,0
2007-04-05,182.82,184.49,182.72,183.28,4756,0
2007-04-09,183.1,183.86,181.14,181.53,20743,0
2007-04-10,182.37,183.28,180.6,180.87,7400,0
2007-04-11,180.23,182.19,176.71,178.47,15447,0
2007-04-12,177.63,178.37,175.77,177.53,12009,0
2007-04-13,177.23,178.37,176.33,177.43,10570,0
2007-04-16,178.65,182.82,178.01,182.63,7004,0
2007-04-17,182.44,182.44,179.19,180.96,4888,0
2007-04-18,180.23,181.44,177.92,177.92,6143,0
2007-04-19,176.79,177.73,174.57,175.97,10500,0
2007-04-20,176.43,178.74,175.58,178.56,11268,0
2007-04-23,167.61,167.87,149.67,156.84,101588,0
2007-04-24,159.05,159.05,153.22,154.99,31160,0
2007-04-25,154.79,156.74,152.74,153.22,37023,0
2007-04-26,152.84,156.54,152.74,156.26,21450,0
2007-04-27,156.45,157.85,153.86,154.11,16653,0
2007-04-30,154.89,154.99,152.93,153.22,21731,0
2007-05-01,155.25,155.25,152.74,154.31,14477,0
2007-05-02,154.11,161.83,153.4,160.55,19923,0
2007-05-03,160.63,160.82,158.79,160.73,14240,0
2007-05-04,160.73,162.4,159.53,162.4,11883,0
2007-05-07,162.49,162.59,160.63,161.1,8555,0
2007-05-08,161,161.74,159.78,161.19,9484,0
2007-05-09,160.27,163.51,159.71,162.49,13571,0
2007-05-10,161.65,162.22,156.54,156.54,10866,0
2007-05-11,157.12,159.53,156.45,158.79,4610,0
2007-05-14,158.96,159.43,157.38,157.94,10987,0
2007-05-15,157.57,158.41,153.77,154.03,9504,0
2007-05-16,154.79,156.74,153.94,156.64,7537,0
2007-05-17,155.9,156.84,154.48,155.9,10343,0
2007-05-18,156.45,157.29,154.31,157.21,8873,0
2007-05-21,156.64,158.22,154.03,155.8,10610,0
2007-05-22,156.26,158.79,155.53,158.69,8769,0
2007-05-23,158.79,158.87,155.25,155.9,7287,0
2007-05-24,155.35,157.38,155.07,156.08,16461,0
2007-05-25,156.74,157.85,155.72,157.29,7516,0
2007-05-29,157.85,160.18,157.35,159.43,9229,0
2007-05-30,158.69,160.73,158.41,160.08,4954,0
2007-05-31,160.08,160.63,159.33,160.55,9688,0
2007-06-01,161.38,162.66,160.37,162.03,7031,0
2007-06-04,161.65,163.06,161.19,162.59,6873,0
2007-06-05,162.13,162.22,159.43,159.88,7781,0
2007-06-06,158.96,159.71,158.12,158.41,19342,0
2007-06-07,157.75,158.31,156.54,157.94,8283,0
2007-06-08,157.85,160.73,157.85,160.63,6915,0
2007-06-11,159.88,161.65,157.94,161.19,7621,0
2007-06-12,160.08,160.73,158.41,158.5,12922,0
2007-06-13,158.6,158.87,156.94,158.22,11455,0
2007-06-14,158.31,161,158.03,158.41,9197,0
2007-06-15,160.91,161.83,159.33,161.74,18115,0
2007-06-18,161.47,161.65,159.43,160.82,5423,0
2007-06-19,159.88,161.29,158.69,160.37,8741,0
2007-06-20,160.46,160.46,159.05,159.33,7814,0
2007-06-21,158.79,160.46,157.03,158.03,5747,0
2007-06-22,158.22,158.96,155.99,158.5,49396,0
2007-06-25,157.94,161.74,157.03,158.6,15742,0
2007-06-26,158.79,161.1,158.58,160.46,11285,0
2007-06-27,159.05,162.22,158.79,161.93,6612,0
2007-06-28,161.93,162.49,159.43,161.19,8587,0
2007-06-29,160.08,161.65,159.24,159.78,11736,0
2007-07-02,159.61,159.61,156.74,157.48,11026,0
2007-07-03,157.29,158.69,156.74,158.69,4691,0
2007-07-05,159.33,159.33,156.08,157.03,11733,0
2007-07-06,157.21,157.21,155.9,155.9,6843,0
2007-07-09,151.73,154.79,150.42,150.61,24963,0
2007-07-10,149.25,149.25,139.18,139.18,29221,0
2007-07-11,139.36,140.03,137.6,139.18,13326,0
2007-07-12,139.55,140.86,139.27,139.74,9938,0
2007-07-13,139.27,140.23,138.73,138.81,10818,0
2007-07-16,138.36,138.99,132.86,134.46,23164,0
2007-07-17,134.46,135.09,133.14,133.14,12708,0
2007-07-18,132.51,133.61,128.78,130.55,16055,0
2007-07-19,131,132.79,129.54,129.82,8997,0
2007-07-20,129.54,130.28,124.61,126.4,14399,0
2007-07-23,126.31,130,125.53,129.9,13910,0
2007-07-24,129.63,129.63,123.96,126.82,16614,0
2007-07-25,126.5,127.29,122.49,123.57,14734,0
2007-07-26,122.19,122.95,113.57,117.82,21343,0
2007-07-27,117.37,118.96,114.58,114.67,16053,0
2007-07-30,114.77,116.24,111.62,114.77,14880,0
2007-07-31,116.33,119.41,112.43,112.53,14693,0
2007-08-01,113,116.53,111.89,114.29,21171,0
2007-08-02,114.58,117.47,111.24,111.52,17395,0
2007-08-03,111.52,111.8,100.55,100.85,54134,0
2007-08-06,100.75,108.26,97.479,99.54,63358,0
2007-08-07,99.199,99.199,92.948,94.519,62049,0
2007-08-08,95.271,99.98,92.855,99.88,64903,0
2007-08-09,97.499,106.3,97.499,105.32,48315,0
2007-08-10,103.97,108.55,100.36,106.11,23498,0
2007-08-13,106.79,109.93,103.19,104.54,14190,0
2007-08-14,105.03,107.35,102.12,102.12,6553,0
2007-08-15,102.22,105.67,101.24,101.76,15831,0
2007-08-16,101.67,115.15,101.33,112.34,56349,0
2007-08-17,117.09,121.17,114.12,119.77,35168,0
2007-08-20,120.15,120.72,114.48,117.91,14088,0
2007-08-21,117.47,120.72,116.43,120.15,16372,0
2007-08-22,120.62,122.11,119.13,120.06,19299,0
2007-08-23,120.72,120.72,112.08,112.08,13055,0
2007-08-24,112.34,114.2,107.8,111.8,14179,0
2007-08-27,111.89,113.37,109.93,111.42,5559,0
2007-08-28,110.5,110.5,105.32,107.35,11610,0
2007-08-29,107.8,112.43,105.5,112.08,9397,0
2007-08-30,110.68,110.76,107.35,108.36,8089,0
2007-08-31,110.4,118.58,106.5,108.73,12172,0
2007-09-04,108.45,113.67,106.11,110.31,13668,0
2007-09-05,110.03,110.22,106.79,107.71,8002,0
2007-09-06,107.8,108.55,106.2,108.55,6684,0
2007-09-07,106.97,107.71,104.54,105.84,10335,0
2007-09-10,106.3,107.89,100.94,103.71,15782,0
2007-09-11,104.25,107.8,103.97,106.88,8416,0
2007-09-12,106.59,106.59,102.69,104.35,11072,0
2007-09-13,105.13,107.61,102.49,105.67,8074,0
2007-09-14,104.54,108.16,103.97,106.69,9794,0
2007-09-17,106.3,108.82,105.13,106.4,6951,0
2007-09-18,106.79,117.91,106.5,117.91,18091,0
2007-09-19,117.91,124.89,117.09,117.91,20101,0
2007-09-20,117.82,118.67,113.28,115.61,8031,0
2007-09-21,116.92,117.37,110.4,110.95,23897,0
2007-09-24,110.85,112.53,108.36,108.45,12176,0
2007-09-25,107.52,108.55,104.44,105.75,13022,0
2007-09-26,106.2,106.79,104.44,105.59,10061,0
2007-09-27,105.84,109.01,104.35,104.84,9039,0
2007-09-28,104.54,106.4,102.59,102.59,12005,0
2007-10-01,102.79,108.36,102.69,107.07,22584,0
2007-10-02,107.71,109.66,105.59,105.75,15728,0
2007-10-03,104.25,104.94,102.59,103.36,20764,0
2007-10-04,103.88,111.05,103.88,105.32,14255,0
2007-10-05,106.59,109.1,106.11,107.44,16409,0
2007-10-08,107.52,107.98,103.81,104.25,17818,0
2007-10-09,104.54,106.11,103.55,104.44,10945,0
2007-10-10,104.44,106.97,103.09,103.97,18078,0
2007-10-11,104.54,104.94,102.12,102.12,18699,0
2007-10-12,102.22,103.88,100.65,100.85,11826,0
2007-10-15,101.42,104.35,100.27,100.94,14315,0
2007-10-16,100.75,101.42,97.944,98.033,14552,0
2007-10-17,99.358,101.04,95.91,97.119,14827,0
2007-10-18,96.568,97.944,95.545,96.473,11589,0
2007-10-19,96.378,97.489,91.923,92.389,16249,0
2007-10-22,91.368,98.033,88.212,97.411,13953,0
2007-10-23,99.099,99.88,92.389,94.145,17830,0
2007-10-24,93.229,95.641,89.973,90.53,15562,0
2007-10-25,90.625,95.545,88.677,89.047,26151,0
2007-10-26,89.232,94.145,87.651,87.746,26651,0
2007-10-29,87.651,92.481,82.639,85.426,36005,0
2007-10-30,90.903,92.667,86.539,89.973,40371,0
2007-10-31,91.272,100.27,89.789,98.033,43990,0
2007-11-01,96.28,96.28,90.625,90.996,34654,0
2007-11-02,92.389,92.481,87.746,90.345,21899,0
2007-11-05,89.323,89.862,85.241,86.261,16666,0
2007-11-06,86.817,89.882,84.869,89.417,18555,0
2007-11-07,87.746,88.861,84.496,84.683,16386,0
2007-11-08,85.61,89.138,82.825,88.302,26002,0
2007-11-09,86.909,92.855,85.426,91.555,20423,0
2007-11-12,91.831,98.799,90.996,94.619,29883,0
2007-11-13,95.823,97.032,93.776,96.664,19773,0
2007-11-14,97.69,97.69,93.133,95.91,12290,0
2007-11-15,95.641,96.945,93.872,94.619,19428,0
2007-11-16,94.994,96.28,91.088,93.956,10463,0
2007-11-19,92.76,92.855,88.212,90.81,8178,0
2007-11-20,90.717,91.923,88.212,91.368,10717,0
2007-11-21,90.158,92.855,88.212,88.396,18056,0
2007-11-23,89.51,92.574,89.51,92.018,4900,0
2007-11-26,92.481,93.596,85.054,85.426,15752,0
2007-11-27,85.892,88.212,80.782,83.381,33608,0
2007-11-28,84.496,88.952,84.401,88.861,22398,0
2007-11-29,88.677,89.138,84.869,86.077,13921,0
2007-11-30,87.651,90.345,87.19,88.766,19982,0
2007-12-03,89.138,89.138,86.261,86.353,9422,0
2007-12-04,85.426,86.166,83.567,83.845,12699,0
2007-12-05,85.518,87.004,83.753,86.909,13499,0
2007-12-06,86.817,92.667,85.892,92.574,23448,0
2007-12-07,92.389,94.519,90.996,91.831,11012,0
2007-12-10,92.204,92.204,90.625,91.272,10011,0
2007-12-11,91.739,91.739,85.426,85.61,15051,0
2007-12-12,89.232,91.831,85.706,87.746,14973,0
2007-12-13,86.724,89.047,85.892,88.212,10340,0
2007-12-14,87.19,88.861,84.311,84.587,10315,0
2007-12-17,84.125,85.426,82.268,82.268,12578,0
2007-12-18,83.567,85.706,82.639,85.706,14670,0
2007-12-19,85.518,85.518,82.639,82.639,16585,0
2007-12-20,83.753,84.773,78.089,84.311,32555,0
2007-12-21,86.446,90.81,85.979,88.861,59883,0
2007-12-24,89.695,90.441,86.353,87.931,8207,0
2007-12-26,86.817,93.324,86.446,92.948,20280,0
2007-12-27,92.855,92.855,87.095,87.281,16794,0
2007-12-28,89.138,92.574,88.212,88.302,16679,0
2007-12-31,86.724,91.183,84.311,88.212,38096,0
2008-01-02,87.281,87.281,82.547,83.845,18665,0
2008-01-03,83.66,88.488,82.175,82.268,26496,0
2008-01-04,83.103,84.032,78.925,79.297,20692,0
2008-01-07,79.575,82.363,77.996,78.833,18662,0
2008-01-08,79.111,81.712,77.439,77.532,27615,0
2008-01-09,77.161,77.905,71.125,77.254,23424,0
2008-01-10,75.953,80.782,74.468,78.367,17039,0
2008-01-11,77.718,79.984,74.468,74.84,15686,0
2008-01-14,75.768,81.712,71.959,75.861,14075,0
2008-01-15,74.282,74.653,69.825,70.847,19234,0
2008-01-16,70.474,78.089,70.474,76.233,16471,0
2008-01-17,76.512,76.789,72.98,74.56,11187,0
2008-01-18,74.097,75.674,70.289,72.336,18656,0
2008-01-22,69.639,77.623,69.639,74.19,23034,0
2008-01-23,69.917,88.582,69.732,88.302,43154,0
2008-01-24,87.281,91.739,81.802,90.903,27092,0
2008-01-25,92.389,95.175,88.212,88.582,24581,0
2008-01-28,88.582,93.041,85.426,92.294,16488,0
2008-01-29,92.855,96.664,92.389,95.545,22150,0
2008-01-30,94.619,113.67,94.619,108.63,67237,0
2008-01-31,106.5,131.1,102.12,129.24,92773,0
2008-02-01,129.04,129.04,120.24,125.91,54271,0
2008-02-04,125.34,127.49,114.38,115.78,42667,0
2008-02-05,113.67,121.53,109.93,114.87,28433,0
2008-02-06,115.69,118.87,109.1,113.93,34217,0
2008-02-07,113.1,118.77,112.34,118.48,39245,0
2008-02-08,118.3,118.38,111.42,113.28,19303,0
2008-02-11,104.74,107.98,98.033,103.45,43407,0
2008-02-12,104.15,112.43,104.15,109.57,27462,0
2008-02-13,111.05,112.43,106.11,112.17,16102,0
2008-02-14,112.17,112.17,105.67,107.27,22695,0
2008-02-15,106.2,107.44,103.36,105.93,13348,0
2008-02-19,108.07,109.1,101.14,102.69,12204,0
2008-02-20,101.76,110.03,99.98,103.45,15061,0
2008-02-21,104.35,105.03,99,99.73,13335,0
2008-02-22,99.81,100.27,93.324,95.461,18023,0
2008-02-25,94.151,98.7,93.324,95.641,21340,0
2008-02-26,94.808,99.81,94.808,98.323,28680,0
2008-02-27,97.217,98.511,93.418,94.994,17722,0
2008-02-28,93.956,95.91,91.144,93.418,22890,0
2008-02-29,92.76,95.175,90.441,90.893,27184,0
2008-03-03,90.53,92.294,85.795,87.466,28222,0
2008-03-04,87.281,88.861,83.567,87.281,18841,0
2008-03-05,87.931,90.903,85.979,88.952,21962,0
2008-03-06,88.302,89.695,86.077,86.077,14130,0
2008-03-07,83.845,90.158,83.845,89.047,27168,0
2008-03-10,89.51,89.973,85.61,85.795,16967,0
2008-03-11,88.212,95.079,88.212,93.418,26109,0
2008-03-12,93.68,97.217,90.158,92.294,21317,0
2008-03-13,90.717,97.499,88.212,96.945,27799,0
2008-03-14,97.944,97.944,88.952,92.855,32032,0
2008-03-17,90.067,93.596,90.067,90.903,22023,0
2008-03-18,92.667,99.81,92.389,99.199,21767,0
2008-03-19,99.73,102.03,96.568,96.568,19254,0
2008-03-20,99.81,99.98,89.51,99.98,53604,0
2008-03-24,100.65,102.12,96.664,98.126,19589,0
2008-03-25,97.499,99.199,95.545,99,17314,0
2008-03-26,98.422,102.12,94.236,101.84,28311,0
2008-03-27,102.49,102.49,97.787,99.73,26643,0
2008-03-28,100.08,100.08,94.236,95.079,24644,0
2008-03-31,95.079,100.27,93.324,96.378,16244,0
2008-04-01,98.225,101.67,97.499,101.24,19178,0
2008-04-02,100.75,101.93,97.032,100.75,15231,0
2008-04-03,99.88,100.65,91.831,92.109,17525,0
2008-04-04,92.481,93.418,88.212,89.047,11876,0
2008-04-07,90.158,93.133,88.677,91.644,8760,0
2008-04-08,90.996,91.458,89.138,90.81,9612,0
2008-04-09,90.717,90.903,85.892,86.261,16599,0
2008-04-10,86.446,87.19,83.567,84.496,14381,0
2008-04-11,83.381,84.311,80.316,80.316,14294,0
2008-04-14,80.316,82.453,80.316,80.782,12779,0
2008-04-15,81.152,82.547,78.925,81.987,9667,0
2008-04-16,82.918,87.281,82.918,86.724,12990,0
2008-04-17,86.539,89.047,86.261,88.212,7636,0
2008-04-18,90.625,92.481,89.417,89.973,23367,0
2008-04-21,89.138,89.138,86.539,86.909,9979,0
2008-04-22,86.353,86.724,84.311,84.496,18805,0
2008-04-23,85.241,85.241,83.103,83.94,9894,0
2008-04-24,84.587,85.054,78.833,83.567,15372,0
2008-04-25,80.038,80.038,73.818,75.398,29752,0
2008-04-28,75.768,75.768,72.889,74.56,17362,0
2008-04-29,74.84,76.325,74.84,75.398,11574,0
2008-04-30,75.861,76.325,72.336,74.097,26839,0
2008-05-01,74.468,75.211,72.336,74.282,22266,0
2008-05-02,75.117,75.211,73.353,73.818,21610,0
2008-05-05,73.261,73.447,70.383,71.588,14411,0
2008-05-06,71.033,71.869,69.732,70.755,14342,0
2008-05-07,70.847,70.939,63.604,64.254,20388,0
2008-05-08,64.81,66.205,63.233,66.111,15299,0
2008-05-09,64.996,65.369,61.469,62.397,17724,0
2008-05-12,62.767,65.924,62.767,65.459,10959,0
2008-05-13,65.834,68.524,63.14,64.625,21019,0
2008-05-14,64.625,66.111,63.14,63.419,11486,0
2008-05-15,63.419,64.254,62.767,63.791,8412,0
2008-05-16,64.346,64.346,61.283,62.304,12645,0
2008-05-19,62.582,62.862,60.82,61.191,11014,0
2008-05-20,61.283,62.117,59.24,60.912,10083,0
2008-05-21,61.191,62.304,56.547,57.476,11092,0
2008-05-22,57.848,58.5,55.618,57.29,30749,0
2008-05-23,56.918,56.918,54.133,55.897,12507,0
2008-05-27,56.082,58.126,54.133,56.082,8080,0
2008-05-28,55.711,55.711,51.626,52.37,15563,0
2008-05-29,52.276,53.947,51.533,51.718,15450,0
2008-05-30,51.626,55.992,51.533,55.805,19974,0
2008-06-02,55.526,55.711,51.533,51.718,12659,0
2008-06-03,51.998,54.505,49.769,52.927,24736,0
2008-06-04,52.927,52.927,50.327,51.998,11438,0
2008-06-05,51.904,52.185,48.097,50.419,22674,0
2008-06-06,49.676,49.676,44.758,45.498,23391,0
2008-06-09,45.963,49.212,44.198,44.758,17088,0
2008-06-10,44.29,50.233,43.826,47.449,29246,0
2008-06-11,47.263,47.635,43.085,43.085,14066,0
2008-06-12,43.361,50.139,43.361,45.313,86979,0
2008-06-13,45.963,48.097,45.498,46.891,14935,0
2008-06-16,46.52,48.006,44.846,45.775,18934,0
2008-06-17,45.963,47.913,43.27,44.475,12880,0
2008-06-18,44.011,44.573,42.339,42.434,21608,0
2008-06-19,42.619,45.313,40.578,42.154,29344,0
2008-06-20,41.784,43.085,39.556,40.948,46609,0
2008-06-23,41.32,41.32,38.718,38.999,15149,0
2008-06-24,38.531,38.531,35.746,35.746,23147,0
2008-06-25,36.121,41.877,35.561,38.813,32815,0
2008-06-26,37.234,38.813,34.002,38.162,32457,0
2008-06-27,46.15,53.019,39.185,39.37,387003,0
2008-06-30,39.37,39.836,36.678,37.141,41125,0
2008-07-01,36.214,36.492,33.519,34.449,29063,0
2008-07-02,34.82,37.421,34.264,34.264,18534,0
2008-07-03,34.264,34.82,31.755,31.755,12782,0
2008-07-07,32.034,32.59,27.855,28.97,36104,0
2008-07-08,29.342,29.342,26.555,28.505,46657,0
2008-07-09,28.227,29.203,25.905,26.464,19220,0
2008-07-10,26.926,29.063,25.999,27.206,25748,0
2008-07-11,26.555,29.063,26.09,26.741,38594,0
2008-07-14,27.855,28.32,23.4,24.7,25469,0
2008-07-15,24.327,32.218,24.327,25.44,34338,0
2008-07-16,25.535,30.269,25.535,29.804,23220,0
2008-07-17,30.642,38.07,30.642,34.634,43781,0
2008-07-18,34.911,42.711,32.499,36.769,30379,0
2008-07-21,37.141,43.548,37.141,39.185,31849,0
2008-07-22,42.523,44.105,36.121,43.92,26523,0
2008-07-23,50.976,62.582,48.282,60.632,104468,0
2008-07-24,60.632,61.007,55.248,56.082,57752,0
2008-07-25,56.642,68.991,55.341,68.618,49376,0
2008-07-28,67.968,68.155,54.133,55.805,40549,0
2008-07-29,56.547,62.767,56.362,59.705,28976,0
2008-07-30,62.582,62.582,50.139,54.783,53018,0
2008-07-31,55.711,57.29,46.335,47.077,96041,0
2008-08-01,47.54,52.276,45.683,51.718,22720,0
2008-08-04,51.254,54.039,47.913,52.37,27139,0
2008-08-05,53.575,55.248,52.74,55.248,23847,0
2008-08-06,54.598,60.82,53.853,60.446,25732,0
2008-08-07,59.519,62.397,56.642,58.588,22592,0
2008-08-08,58.126,62.767,58.126,62.767,19975,0
2008-08-11,62.955,68.618,60.261,66.67,42768,0
2008-08-12,66.761,67.504,64.996,66.111,37230,0
2008-08-13,66.575,68.71,65.834,67.319,21441,0
2008-08-14,66.02,68.618,65.275,68.618,17736,0
2008-08-15,68.991,72.704,67.783,71.403,28756,0
2008-08-18,72.424,73.353,68.245,71.31,32973,0
2008-08-19,70.755,70.755,66.02,68.06,23086,0
2008-08-20,68.433,69.825,66.297,68.71,21421,0
2008-08-21,67.69,69.176,67.178,68.06,39196,0
2008-08-22,64.904,70.104,64.904,69.176,9472,0
2008-08-25,68.71,69.361,67.039,67.875,12257,0
2008-08-26,68.71,69.361,67.783,68.71,12427,0
2008-08-27,68.618,70.383,67.783,68.34,10371,0
2008-08-28,68.34,69.361,68.245,68.524,5498,0
2008-08-29,69.082,69.082,67.319,68.804,8334,0
2008-09-02,69.917,71.125,65.647,67.875,15584,0
2008-09-03,67.319,70.569,66.391,69.825,15046,0
2008-09-04,68.804,72.889,68.804,71.033,25899,0
2008-09-05,70.197,70.289,66.297,67.319,35141,0
2008-09-08,68.06,73.723,67.968,71.869,25907,0
2008-09-09,70.474,71.684,66.855,67.411,16126,0
2008-09-10,69.082,69.546,63.047,66.945,13184,0
2008-09-11,65.647,67.968,63.697,67.968,12299,0
2008-09-12,66.297,71.218,64.719,71.218,11350,0
2008-09-15,66.761,70.197,62.862,63.697,14108,0
2008-09-16,62.677,69.082,60.54,69.082,16337,0
2008-09-17,68.524,69.639,61.469,62.397,13218,0
2008-09-18,63.791,73.632,60.355,73.075,33889,0
2008-09-19,74.84,77.996,69.732,69.732,23340,0
2008-09-22,71.959,71.959,61.375,61.375,6733,0
2008-09-23,69.176,69.176,62.767,64.346,6857,0
2008-09-24,63.511,65.369,60.446,63.977,8684,0
2008-09-25,63.604,63.604,59.426,60.54,7818,0
2008-09-26,58.033,64.996,55.805,63.791,15830,0
2008-09-29,63.697,63.697,52.185,55.248,8421,0
2008-09-30,64.532,64.532,51.998,57.476,7471,0
2008-10-01,55.711,64.069,55.711,64.069,9046,0
2008-10-02,62.211,64.532,59.053,64.532,4796,0
2008-10-03,64.532,64.532,57.848,60.076,5282,0
2008-10-06,57.848,57.848,48.282,49.864,9883,0
2008-10-07,50.139,53.669,50.139,52.185,4595,0
2008-10-08,49.119,51.254,47.913,48.282,6379,0
2008-10-09,48.19,48.19,39.37,39.37,13802,0
2008-10-10,39.275,39.275,32.034,36.214,28054,0
2008-10-13,40.854,44.523,37.977,41.228,18794,0
2008-10-14,45.023,45.404,41.228,43.734,7270,0
2008-10-15,45.498,46.054,42.248,42.248,10416,0
2008-10-16,46.054,47.263,37.605,41.969,8765,0
2008-10-17,42.806,45.404,40.578,41.228,4965,0
2008-10-20,40.483,46.054,40.483,42.711,17098,0
2008-10-21,42.339,44.386,38.906,38.906,5692,0
2008-10-22,38.629,40.296,37.141,39.09,2960,0
2008-10-23,39.37,39.556,37.141,37.141,5139,0
2008-10-24,37.883,37.883,34.82,34.911,6754,0
2008-10-27,34.911,37.696,30.269,30.269,13140,0
2008-10-28,30.642,33.983,28.32,29.619,17398,0
2008-10-29,30.269,35.005,29.619,33.334,9996,0
2008-10-30,34.727,36.492,30.642,31.011,11598,0
2008-10-31,31.293,35.932,30.457,34.077,19072,0
2008-11-03,35.284,37.234,33.428,34.264,7806,0
2008-11-04,33.798,36.583,33.798,36.492,16526,0
2008-11-05,35.19,36.714,33.241,33.519,14789,0
2008-11-06,33.241,35.376,31.478,33.334,9952,0
2008-11-07,33.055,33.892,31.941,32.128,4061,0
2008-11-10,32.965,34.449,31.106,33.055,6052,0
2008-11-11,31.941,31.941,28.505,31.664,17903,0
2008-11-12,31.569,31.569,25.813,25.813,25718,0
2008-11-13,26.37,29.155,25.535,29.155,25606,0
2008-11-14,28.413,28.413,21.263,22.376,33421,0
2008-11-17,22.376,24.791,20.706,20.706,15771,0
2008-11-18,21.357,21.449,18.664,18.941,10356,0
2008-11-19,18.756,20.892,17.085,17.085,17647,0
2008-11-20,17.457,18.941,13.742,16.806,73982,0
2008-11-21,17.733,19.5,15.322,15.971,27457,0
2008-11-24,17.828,22.098,16.9,21.171,16419,0
2008-11-25,20.892,26.464,20.427,21.634,14462,0
2008-11-26,26.555,26.555,23.214,24.979,15285,0
2008-11-28,24.141,26.65,23.214,23.214,4891,0
2008-12-01,23.214,24.514,19.406,19.406,7831,0
2008-12-02,20.241,23.678,18.664,23.678,17272,0
2008-12-03,23.491,23.491,18.756,20.427,12724,0
2008-12-04,20.151,22.47,19.036,19.036,9716,0
2008-12-05,19.221,20.337,18.664,19.406,7751,0
2008-12-08,20.427,21.171,19.036,19.965,10036,0
2008-12-09,19.312,21.263,19.312,19.965,11076,0
2008-12-10,19.591,20.892,19.591,20.427,6309,0
2008-12-11,19.965,20.427,19.125,19.87,7429,0
2008-12-12,19.036,20.337,18.386,18.664,11315,0
2008-12-15,19.5,20.521,17.085,17.085,8633,0
2008-12-16,17.643,19.778,17.085,17.919,14990,0
2008-12-17,17.085,18.477,16.249,17.457,6722,0
2008-12-18,18.106,18.572,17.179,18.477,2542,0
2008-12-19,18.201,22.376,17.179,22.376,26206,0
2008-12-22,22.284,22.284,19.965,20.614,7683,0
2008-12-23,20.337,20.337,18.386,18.386,4870,0
2008-12-24,18.477,18.941,17.919,18.941,1939,0
2008-12-26,18.664,19.125,18.386,18.664,1485,0
2008-12-29,18.014,18.941,17.828,18.572,5066,0
2008-12-30,19.125,19.406,17.548,18.756,8570,0
2008-12-31,18.106,20.337,17.792,20.056,10123,0
2009-01-02,20.614,20.892,20.056,20.892,3666,0
2009-01-05,20.521,23.214,20.521,23.214,5740,0
2009-01-06,23.957,26.464,23.678,26.464,6354,0
2009-01-07,26.37,26.37,24.7,25.999,10036,0
2009-01-08,25.905,26.926,25.07,26.926,7319,0
2009-01-09,26.278,26.508,24.7,24.979,3488,0
2009-01-12,25.07,25.999,23.214,24.327,10045,0
2009-01-13,24.7,25.254,24.234,24.7,3889,0
2009-01-14,23.4,24.049,22.376,22.841,8798,0
2009-01-15,22.656,24.605,20.056,24.327,10964,0
2009-01-16,24.327,24.327,20.521,21.634,9221,0
2009-01-20,22.098,22.098,20.151,20.151,5611,0
2009-01-21,21.077,22.098,19.965,21.727,5410,0
2009-01-22,20.892,21.82,20.056,21.543,6007,0
2009-01-23,21.449,21.449,19.965,19.965,3432,0
2009-01-26,20.151,21.077,18.477,19.5,13345,0
2009-01-27,17.643,17.643,15.042,15.971,43408,0
2009-01-28,16.249,18.106,16.249,18.106,7624,0
2009-01-29,17.733,17.733,15.322,15.322,10088,0
2009-01-30,15.879,16.249,14.112,14.762,21819,0
2009-02-02,15.135,16.249,14.254,14.949,5708,0
2009-02-03,15.135,15.785,14.485,14.485,3268,0
2009-02-04,14.67,14.857,13.465,13.836,7441,0
2009-02-05,13.836,13.927,12.072,12.534,10036,0
2009-02-06,12.631,14.393,12.631,14.393,6518,0
2009-02-09,14.023,14.393,13.927,13.927,5569,0
2009-02-10,13.742,14.857,12.347,12.347,5832,0
2009-02-11,12.534,13.836,12.444,12.816,6986,0
2009-02-12,13.185,13.836,12.257,13.836,4026,0
2009-02-13,13.65,13.927,12.072,12.072,5196,0
2009-02-17,12.534,12.534,9.936,10.957,12696,0
2009-02-18,11.7,11.7,9.842,10.863,11648,0
2009-02-19,10.957,11.142,10.027,10.027,2346,0
2009-02-20,12.534,12.534,9.656,10.124,13369,0
2009-02-23,9.842,11.142,8.8212,8.8212,7714,0
2009-02-24,9.2849,9.842,9.2849,9.842,7756,0
2009-02-25,10.124,10.397,9.565,10.397,5569,0
2009-02-26,10.957,11.977,9.2849,10.212,10551,0
2009-02-27,10.027,11.606,9.656,11.606,2483,0
2009-03-02,11.42,11.515,9.3789,9.3789,4392,0
2009-03-03,9.936,10.679,9.2849,9.75,6450,0
2009-03-04,10.309,10.91,10.124,10.584,3674,0
2009-03-05,10.494,11.04,8.3567,8.3567,10291,0
2009-03-06,8.9144,10.309,8.5426,8.9144,5678,0
2009-03-09,8.4496,9.0995,8.3567,8.3567,10216,0
2009-03-10,8.7281,9.2849,8.5426,9.2849,6565,0
2009-03-11,9.75,10.679,9.565,10.212,11728,0
2009-03-12,10.124,11.142,9.75,11.142,4307,0
2009-03-13,11.515,16.156,11.515,13.65,8577,0
2009-03-16,13.65,15.785,13.185,14.949,11500,0
2009-03-17,15.411,19.125,15.227,19.125,34362,0
2009-03-18,19.125,19.591,16.852,18.664,9209,0
2009-03-19,19.965,22.934,18.201,19.965,14390,0
2009-03-20,20.799,21.263,17.733,20.706,18504,0
2009-03-23,21.727,23.632,19.312,23.121,14972,0
2009-03-24,23.121,24.605,22.098,23.957,8755,0
2009-03-25,26.926,27.855,23.491,26.37,16193,0
2009-03-26,27.392,27.763,24.234,27.763,10971,0
2009-03-27,27.485,27.485,24.514,25.627,11427,0
2009-03-30,23.214,23.214,17.643,20.427,6688,0
2009-03-31,21.077,23.214,20.521,21.727,8242,0
2009-04-01,21.82,25.999,21.458,23.214,6512,0
2009-04-02,24.42,26.926,19.406,20.799,10249,0
2009-04-03,20.427,21.449,20.241,21.449,4724,0
2009-04-06,21.82,22.098,19.036,19.036,4278,0
2009-04-07,19.036,19.406,18.201,18.201,9269,0
2009-04-08,18.014,19.5,17.643,18.201,3140,0
2009-04-09,19.5,20.892,19.464,20.892,6571,0
2009-04-13,20.614,23.121,20.056,23.121,7409,0
2009-04-14,22.841,24.791,22.323,23.678,5115,0
2009-04-15,23.678,23.678,22.007,22.284,3152,0
2009-04-16,22.284,24.141,22.284,23.585,10982,0
2009-04-17,23.214,23.214,21.681,22.934,4485,0
2009-04-20,22.284,22.284,19.125,19.312,7442,0
2009-04-21,18.849,19.965,16.621,18.106,6196,0
2009-04-22,18.106,19.965,18.106,19.965,67126,0
2009-04-23,20.427,20.799,18.941,19.778,12997,0
2009-04-24,16.342,17.828,15.411,16.621,20447,0
2009-04-27,14.949,17.643,14.949,16.249,8458,0
2009-04-28,14.577,16.436,14.577,15.785,4709,0
2009-04-29,16.249,16.713,15.507,15.599,12354,0
2009-04-30,15.785,16.713,14.949,16.713,18923,0
2009-05-01,17.179,18.756,16.806,18.756,8360,0
2009-05-04,19.406,19.406,16.249,18.572,7923,0
2009-05-05,18.014,18.572,17.457,17.919,4839,0
2009-05-06,17.733,19.125,17.733,18.849,5104,0
2009-05-07,19.036,19.312,18.106,18.106,3606,0
2009-05-08,18.572,23.491,18.572,23.491,12886,0
2009-05-11,22.376,24.979,18.572,18.572,37904,0
2009-05-12,21.82,22.284,18.572,18.664,9895,0
2009-05-13,18.664,20.241,16.992,16.992,12249,0
2009-05-14,17.457,19.965,17.179,19.5,6434,0
2009-05-15,19.125,19.5,17.643,17.643,6377,0
2009-05-18,18.572,19.406,18.201,19.036,2926,0
2009-05-19,19.036,19.036,18.014,18.386,6919,0
2009-05-20,18.386,19.406,17.643,18.106,6799,0
2009-05-21,17.733,17.753,16.249,16.249,5870,0
2009-05-22,16.529,17.828,16.249,16.621,5183,0
2009-05-26,16.491,17.828,16.491,17.828,7246,0
2009-05-27,17.28,17.548,16.621,17.179,2207,0
2009-05-28,17.179,18.087,16.713,17.733,2751,0
2009-05-29,17.733,18.386,14.857,14.857,43528,0
2009-06-01,15.322,16.249,13.091,13.091,23600,0
2009-06-02,13.742,14.023,12.347,12.631,29476,0
2009-06-03,13.279,14.299,12.534,12.719,24187,0
2009-06-04,13.465,14.393,13.185,14.393,14220,0
2009-06-05,13.836,14.393,13.185,13.556,8089,0
2009-06-08,13.371,14.393,13,14.112,11874,0
2009-06-09,14.762,14.762,13.65,14.393,5177,0
2009-06-10,14.393,14.393,13.836,14.112,4978,0
2009-06-11,14.023,14.299,13.465,14.299,3853,0
2009-06-12,14.208,14.393,13.927,13.927,4177,0
2009-06-15,14.485,14.577,13.185,14.577,8437,0
2009-06-16,14.112,15.322,13.465,13.465,8400,0
2009-06-17,13.927,13.927,12.534,12.534,4936,0
2009-06-18,12.534,13.65,12.534,12.534,4421,0
2009-06-19,13,13.371,11.606,12.347,12849,0
2009-06-22,12.347,13.742,11.7,11.887,6623,0
2009-06-23,12.072,12.072,10.309,10.309,9721,0
2009-06-24,11.142,12.816,11.142,12.534,7771,0
2009-06-25,12.534,13.465,12.534,13.465,3605,0
2009-06-26,13.65,13.65,12.534,12.631,3645,0
2009-06-29,12.162,12.631,11.7,11.7,5565,0
2009-06-30,12.162,12.631,11.887,12.257,6996,0
2009-07-01,11.791,13,11.05,11.05,9578,0
2009-07-02,11.977,11.977,10.679,10.679,8570,0
2009-07-06,11.142,12.816,10.494,12.347,8906,0
2009-07-07,12.719,13,11.328,12.347,8229,0
2009-07-08,12.444,12.534,11.606,11.606,2481,0
2009-07-09,11.328,11.887,10.494,10.494,6114,0
2009-07-10,10.771,11.588,10.124,10.679,9149,0
2009-07-13,10.863,11.05,10.212,10.679,4265,0
2009-07-14,11.05,11.234,10.679,11.234,4084,0
2009-07-15,11.142,13.185,10.957,12.347,6727,0
2009-07-16,12.072,12.816,11.606,11.791,2849,0
2009-07-17,12.347,13.185,12.162,13.185,8034,0
2009-07-20,12.672,14.393,12.631,14.299,7147,0
2009-07-21,14.208,14.393,12.914,13.371,5116,0
2009-07-22,13,13.927,12.631,12.631,2000,0
2009-07-23,12.444,13.279,12.162,13.279,5166,0
2009-07-24,13.204,14.393,12.072,14.393,9625,0
2009-07-27,13.927,14.393,13.279,13.279,3639,0
2009-07-28,14.393,15.507,13.556,15.227,6676,0
2009-07-29,14.857,15.227,13.836,14.299,4819,0
2009-07-30,14.485,15.135,14.023,15.135,4861,0
2009-07-31,15.227,16.249,14.577,16.249,7464,0
2009-08-03,16.436,18.014,16.063,17.271,11415,0
2009-08-04,16.713,17.363,16.156,16.9,5772,0
2009-08-05,16.713,17.733,16.713,17.733,8145,0
2009-08-06,17.733,18.386,16.529,17.548,9075,0
2009-08-07,17.783,18.477,17.643,18.477,10215,0
2009-08-10,18.477,19.965,18.477,19.965,8872,0
2009-08-11,19.965,19.965,18.106,19.5,8860,0
2009-08-12,19.965,19.965,18.386,19.591,7372,0
2009-08-13,19.965,20.056,18.849,19.87,7617,0
2009-08-14,19.87,19.965,18.572,19.5,8223,0
2009-08-17,18.664,18.941,17.733,17.733,3659,0
2009-08-18,18.292,18.572,17.643,18.572,7519,0
2009-08-19,17.892,18.572,17.743,18.106,2100,0
2009-08-20,18.041,18.201,17.363,18.201,2370,0
2009-08-21,18.106,18.831,17.643,18.572,3510,0
2009-08-24,18.201,18.572,18.014,18.014,3527,0
2009-08-25,18.106,18.477,16.529,17.271,6519,0
2009-08-26,16.9,18.386,16.342,17.643,6046,0
2009-08-27,17.271,18.477,16.621,17.733,6577,0
2009-08-28,18.386,18.386,16.713,17.085,7616,0
2009-08-31,16.806,18.106,15.971,16.529,11066,0
2009-09-01,16.621,17.457,15.879,16.249,7137,0
2009-09-02,15.971,15.998,15.322,15.879,7792,0
2009-09-03,15.507,15.896,14.393,14.762,6843,0
2009-09-04,15.227,17.643,14.633,16.436,10145,0
2009-09-08,16.249,16.992,16.249,16.621,4322,0
2009-09-09,16.992,17.643,16.436,17.457,4483,0
2009-09-10,17.318,18.292,16.806,18.292,11094,0
2009-09-11,18.201,18.201,16.249,16.992,9600,0
2009-09-14,16.806,17.568,16.713,16.965,2708,0
2009-09-15,17.271,18.201,16.9,18.201,4049,0
2009-09-16,17.919,18.106,17.179,18.014,4924,0
2009-09-17,16.806,18.477,16.806,18.477,2165,0
2009-09-18,18.292,18.292,17.085,17.085,6495,0
2009-09-21,16.806,18.014,16.249,17.179,4369,0
2009-09-22,16.9,18.106,16.9,17.733,3705,0
2009-09-23,17.733,18.292,17.085,17.548,9527,0
2009-09-24,17.828,17.828,16.388,17.271,4907,0
2009-09-25,17.085,17.363,16.323,17.363,9414,0
2009-09-28,17.271,17.828,16.63,17.828,2982,0
2009-09-29,17.828,18.106,16.9,17.363,2776,0
2009-09-30,17.085,17.828,16.713,17.643,3194,0
2009-10-01,17.548,17.558,14.67,14.67,11830,0
2009-10-02,15.042,15.599,14.023,14.762,10592,0
2009-10-05,14.485,15.971,14.485,15.507,5288,0
2009-10-06,15.411,16.249,15.411,16.063,4548,0
2009-10-07,16.342,16.713,15.507,15.971,5585,0
2009-10-08,15.507,16.063,15.507,15.785,3119,0
2009-10-09,16.063,16.519,15.785,15.785,6178,0
2009-10-12,15.879,16.621,15.879,16.063,952,0
2009-10-13,16.436,16.713,15.879,16.621,3680,0
2009-10-14,16.436,17.179,15.879,15.879,5892,0
2009-10-15,16.063,16.713,15.879,16.063,7103,0
2009-10-16,15.785,16.436,15.785,16.156,1136,0
2009-10-19,16.342,16.342,15.507,15.879,3816,0
2009-10-20,15.694,15.694,15.507,15.507,2282,0
2009-10-21,15.507,15.694,15.507,15.599,3255,0
2009-10-22,15.694,15.703,14.393,14.67,7253,0
2009-10-23,15.042,15.313,12.534,12.534,29680,0
2009-10-26,13.556,15.535,11.791,11.791,17952,0
2009-10-27,10.494,10.679,8.2639,9.0063,82987,0
2009-10-28,9.2849,9.656,8.3567,9.2849,31922,0
2009-10-29,9.565,10.212,9.2849,9.656,16324,0
2009-10-30,10.212,11.05,9.656,10.957,27127,0
2009-11-02,11.234,11.42,10.397,11.42,12350,0
2009-11-03,9.75,11.142,9.1928,10.771,22702,0
2009-11-04,11.142,11.142,9.842,10.027,6162,0
2009-11-05,10.771,10.771,9.2849,9.565,18576,0
2009-11-06,9.565,9.565,8.5426,8.8212,17701,0
2009-11-09,8.4496,8.7281,6.5275,7.0569,275953,0
2009-11-10,7.4282,7.4282,6.5924,6.5924,55398,0
2009-11-11,6.6855,7.0569,6.6855,6.7783,24713,0
2009-11-12,6.6855,7.0569,6.6855,6.6855,18828,0
2009-11-13,6.9639,7.0011,6.6855,6.6855,14332,0
2009-11-16,6.9639,7.1497,6.7783,6.7783,9691,0
2009-11-17,6.871,7.1497,6.7783,7.1497,9149,0
2009-11-18,7.2424,8.0782,7.1497,7.7068,18777,0
2009-11-19,7.7068,7.7996,6.9639,7.0569,6881,0
2009-11-20,7.5211,7.5211,6.9639,6.9639,8924,0
2009-11-23,7.4282,7.5211,6.5924,6.5924,7063,0
2009-11-24,7.0569,7.4282,6.5924,6.9639,10410,0
2009-11-25,7.0569,7.2424,6.7783,6.9639,13637,0
2009-11-27,6.5924,6.871,6.5275,6.871,6097,0
2009-11-30,6.6855,6.6855,6.314,6.314,13077,0
2009-12-01,6.4069,6.5555,5.4783,5.5711,43010,0
2009-12-02,5.6642,6.1007,5.6642,5.9891,16040,0
2009-12-03,6.0355,6.8804,6.0355,6.7783,15993,0
2009-12-04,6.5924,6.9732,6.4069,6.4069,12960,0
2009-12-07,6.871,7.3353,6.6111,6.7783,16518,0
2009-12-08,6.9639,6.9639,6.314,6.4996,4308,0
2009-12-09,6.4996,6.9639,6.1283,6.9639,5995,0
2009-12-10,6.5924,6.9639,6.4996,6.871,4446,0
2009-12-11,6.6855,6.7783,6.1375,6.5924,7908,0
2009-12-14,6.7783,6.7783,6.5089,6.7597,8386,0
2009-12-15,6.4996,6.9639,6.4996,6.9639,14136,0
2009-12-16,6.5924,7.1125,6.5924,6.871,12050,0
2009-12-17,6.7783,6.9546,6.4996,6.4996,26059,0
2009-12-18,6.4996,7.1497,6.4996,6.6855,18872,0
2009-12-21,6.6855,6.9639,6.6855,6.6855,13015,0
2009-12-22,6.6855,7.0569,6.602,7.0569,8098,0
2009-12-23,7.1497,7.1497,6.806,6.806,5687,0
2009-12-24,6.6855,6.9639,6.6855,6.9639,3570,0
2009-12-28,6.9639,6.9639,6.6945,6.927,10027,0
2009-12-29,6.6855,6.9639,6.6855,6.927,10637,0
2009-12-30,7.0569,7.0569,6.6855,6.7783,8601,0
2009-12-31,6.6855,6.9639,6.6855,6.6855,10348,0
2010-01-04,6.9639,6.9917,6.5924,6.7783,8882,0
2010-01-05,6.4996,7.0569,6.4996,6.871,7296,0
2010-01-06,6.7783,7.0569,6.7783,6.7783,3858,0
2010-01-07,7.0569,7.4282,6.871,7.0661,11876,0
2010-01-08,7.3353,7.5211,6.9732,7.1497,9510,0
2010-01-11,7.1497,7.4097,7.1497,7.2424,6924,0
2010-01-12,7.2424,7.298,6.9639,6.9639,5525,0
2010-01-13,7.4282,7.7996,7.0847,7.5211,25905,0
2010-01-14,8.5426,8.5426,7.6138,8.0782,23188,0
2010-01-15,8.0782,9.1928,8.0689,8.8212,38840,0
2010-01-19,8.8116,9.1928,8.4496,8.6353,17557,0
2010-01-20,7.2424,11.142,7.2424,11.142,53130,0
2010-01-21,10.863,11.142,9.842,10.027,30044,0
2010-01-22,9.75,10.212,9.0995,9.4712,25280,0
2010-01-25,9.4712,10.679,9.4712,9.565,12214,0
2010-01-26,9.565,10.309,9.4712,9.565,10958,0
2010-01-27,9.3789,9.647,8.4496,8.4496,12454,0
2010-01-28,8.4496,8.5518,7.252,7.4282,26154,0
2010-01-29,7.4282,7.456,6.871,6.871,19273,0
2010-02-01,7.9667,7.9853,7.0569,7.0569,10287,0
2010-02-02,7.1497,7.1497,6.4996,6.7224,20097,0
2010-02-03,7.8925,7.8925,6.4996,6.6855,10095,0
2010-02-04,6.4996,6.9639,6.4996,6.7783,6062,0
2010-02-05,6.7783,6.7783,5.9705,6.4069,13191,0
2010-02-08,6.314,6.6855,6.1283,6.4069,4854,0
2010-02-09,6.314,7.0474,6.2211,6.6855,5769,0
2010-02-10,6.4996,6.871,6.2397,6.871,10292,0
2010-02-11,6.4996,6.871,6.4162,6.5924,4005,0
2010-02-12,6.4996,6.6855,6.4996,6.4996,3848,0
2010-02-16,6.871,6.9639,6.6855,6.7783,5719,0
2010-02-17,6.9639,7.6138,6.4996,7.2336,8665,0
2010-02-18,7.1497,8.5426,6.9639,7.4282,11504,0
2010-02-19,7.4282,7.4282,7.2424,7.4097,4526,0
2010-02-22,9.2849,9.2849,7.5211,7.7068,3574,0
2010-02-23,8.4496,8.4496,7.5211,7.9853,6347,0
2010-02-24,7.4282,7.9853,7.4282,7.7068,7655,0
2010-02-25,7.4282,7.6138,6.6945,6.871,16300,0
2010-02-26,6.9639,7.0569,6.871,6.9639,3153,0
2010-03-01,6.871,7.4282,6.7783,7.1497,5065,0
2010-03-02,6.9639,7.0383,6.6855,6.9639,6177,0
2010-03-03,6.871,6.9639,6.5924,6.7319,4029,0
2010-03-04,6.5924,6.9639,6.5924,6.9639,2183,0
2010-03-05,6.6855,7.1497,6.6855,7.0569,2706,0
2010-03-08,6.871,7.2336,6.871,7.2336,2110,0
2010-03-09,7.4282,7.6138,6.871,6.871,9769,0
2010-03-10,6.7783,7.5211,6.6855,6.8155,14019,0
2010-03-11,6.6855,7.4282,6.5924,7.1033,9012,0
2010-03-12,7.2424,7.4282,7.0569,7.1497,4589,0
2010-03-15,7.3353,7.3353,6.314,6.6855,10315,0
2010-03-16,6.9639,7.1497,6.6855,7.131,3833,0
2010-03-17,7.2424,7.9853,6.7968,7.4282,17520,0
2010-03-18,7.7068,7.8925,7.0569,7.6883,16092,0
2010-03-19,7.4282,8.1712,6.871,6.871,22303,0
2010-03-22,6.871,7.3353,6.871,7.1497,13286,0
2010-03-23,6.871,7.3168,6.871,7.2424,6554,0
2010-03-24,7.2424,7.2424,6.6855,6.9639,8853,0
2010-03-25,6.871,7.1497,6.7783,6.9639,7857,0
2010-03-26,7.1497,7.1497,6.5924,6.7783,10298,0
2010-03-29,6.5924,6.9639,6.5924,6.871,6646,0
2010-03-30,7.2424,7.2424,6.4996,6.4996,9086,0
2010-03-31,6.4996,6.6855,6.4996,6.4996,1601,0
2010-04-01,6.5924,6.9546,6.5924,6.6855,4952,0
2010-04-05,6.7783,6.871,6.4069,6.4996,8674,0
2010-04-06,6.5834,6.5924,6.314,6.314,14716,0
2010-04-07,6.3419,6.4069,5.7104,6.2211,36494,0
2010-04-08,6.2211,6.2211,5.85,5.8961,10648,0
2010-04-09,6.3047,6.5924,6.0355,6.4996,15055,0
2010-04-12,6.4996,6.9639,6.4996,6.9639,11932,0
2010-04-13,6.9639,6.9639,6.6111,6.871,9525,0
2010-04-14,6.871,6.9639,6.5924,6.6391,10261,0
2010-04-15,6.9546,6.9546,6.5924,6.5924,13394,0
2010-04-16,6.7783,7.0289,6.6855,6.7783,16242,0
2010-04-19,6.7783,7.3353,6.7783,6.7783,19187,0
2010-04-20,6.8433,7.1497,6.7968,7.1497,5130,0
2010-04-21,7.4282,9.0063,7.419,8.5426,84431,0
2010-04-22,9.2849,18.106,9.2849,13.556,680173,0
2010-04-23,14.023,14.393,11.606,12.444,209384,0
2010-04-26,14.299,19.312,12.816,15.042,373231,0
2010-04-27,15.694,18.106,13,13.927,153829,0
2010-04-28,13.927,14.949,11.606,11.887,91663,0
2010-04-29,11.887,11.977,10.309,10.679,62545,0
2010-04-30,11.7,11.709,10.212,10.679,40655,0
2010-05-03,10.124,10.679,8.4496,9.842,62661,0
2010-05-04,9.75,10.027,8.9144,9.75,44744,0
2010-05-05,9.75,9.75,8.5426,9.3789,14685,0
2010-05-06,9.75,10.397,8.2639,8.9144,40596,0
2010-05-07,9.4712,9.4712,8.6353,8.9144,22753,0
2010-05-10,10.124,10.679,9.2849,9.3789,50023,0
2010-05-11,9.4712,9.4712,8.0782,8.1712,26160,0
2010-05-12,8.1712,8.7281,8.1712,8.6353,11060,0
2010-05-13,8.8212,9.1928,8.6353,9.1928,13235,0
2010-05-14,8.9144,9.2849,8.5426,8.5426,7491,0
2010-05-17,8.3567,8.7281,7.7996,7.939,18419,0
2010-05-18,7.9853,7.9853,7.4468,7.7068,7963,0
2010-05-19,7.4282,7.6974,6.9639,7.1497,22388,0
2010-05-20,7.0569,8.6353,6.871,8.4496,21313,0
2010-05-21,7.6138,8.4496,7.1497,8.1712,14353,0
2010-05-24,8.1712,8.8212,7.5488,7.8925,17841,0
2010-05-25,7.4282,8.1712,7.1869,7.4282,23395,0
2010-05-26,7.9853,8.1712,7.7068,7.9853,18716,0
2010-05-27,9.1928,9.1928,7.8925,8.1712,11605,0
2010-05-28,8.8212,8.8212,7.7161,7.8925,6238,0
2010-06-01,7.7068,8.6353,7.7068,7.8925,4119,0
2010-06-02,7.8925,7.8925,7.7068,7.8739,2493,0
2010-06-03,7.8739,8.1712,7.5301,7.6138,3423,0
2010-06-04,7.9853,7.9853,7.4282,7.7068,1680,0
2010-06-07,7.7068,8.6353,7.7068,8.1712,3499,0
2010-06-08,7.8925,8.1712,7.6138,7.7068,4653,0
2010-06-09,7.4282,7.6974,7.4282,7.4748,4698,0
2010-06-10,7.4282,7.7068,7.4282,7.4468,1958,0
2010-06-11,8.1712,8.1712,7.6138,7.8925,754,0
2010-06-14,7.5211,7.8274,7.4282,7.6138,5375,0
2010-06-15,7.6138,7.8925,6.9639,7.2424,12942,0
2010-06-16,7.2424,7.5953,6.9639,7.3353,9819,0
2010-06-17,7.5953,7.5953,6.7783,7.0569,8530,0
2010-06-18,7.0569,7.4282,6.1283,6.1283,43340,0
2010-06-21,6.9639,6.9639,4.8282,4.8748,85517,0
2010-06-22,5.1069,5.1998,4.392,4.6425,85315,0
2010-06-23,4.6425,4.8282,4.0854,4.2711,42017,0
2010-06-24,4.0854,4.0854,3.1569,3.7049,169060,0
2010-06-25,3.7141,3.8999,3.5472,3.8531,88052,0
2010-06-28,3.8999,3.8999,3.5284,3.6214,46530,0
2010-06-29,3.6214,3.6214,3.1755,3.2499,50066,0
2010-06-30,3.6214,3.6214,3.2499,3.519,42436,0
2010-07-01,3.5284,3.5284,3.0642,3.4264,29501,0
2010-07-02,3.6214,3.6214,3.1198,3.2499,29186,0
2010-07-06,3.7141,3.7141,3.0642,3.1569,64993,0
2010-07-07,3.5284,3.5284,3.0642,3.2499,13354,0
2010-07-08,3.4355,3.4355,3.0919,3.1569,61123,0
2010-07-09,3.0919,3.0919,2.1357,2.507,243373,0
2010-07-12,2.4141,2.6464,2.4141,2.5999,107111,0
2010-07-13,2.7392,2.7855,2.5164,2.5999,79049,0
2010-07-14,2.5999,2.6926,2.5535,2.6185,41455,0
2010-07-15,2.6926,2.7112,2.5164,2.5999,32641,0
2010-07-16,2.5999,2.5999,2.4141,2.5999,34740,0
2010-07-19,2.5999,3.3428,2.4885,2.8785,191135,0
2010-07-20,2.9529,3.0549,2.6926,2.9715,69505,0
2010-07-21,2.9715,3.0549,2.7855,2.7855,51333,0
2010-07-22,2.7855,3.1478,2.7855,2.9715,43669,0
2010-07-23,3.1569,3.1569,2.8878,2.99,51369,0
2010-07-26,3.2405,3.2499,2.9804,3.2218,215931,0
2010-07-27,3.4355,3.6121,3.2499,3.4355,260481,0
2010-07-28,3.3428,3.482,3.0642,3.2965,117735,0
2010-07-29,3.2965,3.3892,3.0919,3.1569,41865,0
2010-07-30,3.0642,3.3334,3.0642,3.2499,50124,0
2010-08-02,3.3428,3.3892,3.2499,3.3334,68688,0
2010-08-03,3.4355,3.4355,3.0919,3.2499,64489,0
2010-08-04,3.3334,3.3428,3.2034,3.2034,39665,0
2010-08-05,3.3428,3.8999,2.5999,3.0642,277839,0
2010-08-06,3.0642,3.0642,2.5999,2.6464,161183,0
2010-08-09,2.8785,2.8785,2.5999,2.7855,46633,0
2010-08-10,2.7855,2.7855,2.6185,2.6926,34522,0
2010-08-11,2.6926,2.6926,2.5164,2.6741,70441,0
2010-08-12,2.6926,2.6926,2.507,2.5905,23789,0
2010-08-13,2.5999,2.7855,2.507,2.6926,26223,0
2010-08-16,2.5999,2.832,2.5999,2.7855,83123,0
2010-08-17,2.7855,2.8505,2.6926,2.7485,28667,0
2010-08-18,2.7299,2.7299,2.5254,2.5254,38066,0
2010-08-19,2.507,2.6926,1.95,2.507,71698,0
2010-08-20,2.3214,2.3214,1.8664,2.0427,174331,0
2010-08-23,2.2284,2.3121,1.8572,1.9312,38937,0
2010-08-24,2.0427,2.0427,1.8572,1.95,48038,0
2010-08-25,1.8756,1.95,1.8756,1.95,11179,0
2010-08-26,2.0427,2.0427,1.5785,1.6621,75228,0
2010-08-27,1.6436,1.6713,1.5785,1.6713,93183,0
2010-08-30,1.8386,1.9406,1.7548,1.8572,80746,0
2010-08-31,1.8941,1.9406,1.7643,1.7643,70269,0
2010-09-01,1.6529,1.95,1.6529,1.8386,29385,0
2010-09-02,2.0427,2.4791,1.8014,2.2562,237465,0
2010-09-03,2.4141,2.4141,2.1077,2.1913,72159,0
2010-09-07,2.2284,2.2284,1.7733,1.8572,138697,0
2010-09-08,2.0614,2.0614,1.7457,1.8756,35931,0
2010-09-09,1.7179,1.8292,1.7179,1.7919,57761,0
2010-09-10,1.7919,1.8572,1.7363,1.7363,18907,0
2010-09-13,1.7363,1.9036,1.6249,1.8477,107832,0
2010-09-14,1.8106,1.8106,1.6992,1.7733,28504,0
2010-09-15,1.7271,1.7271,1.6713,1.7271,25130,0
2010-09-16,1.69,1.7919,1.69,1.7179,9535,0
2010-09-17,1.69,1.7457,1.6063,1.6063,56006,0
2010-09-20,1.7085,1.7085,1.467,1.4762,71388,0
2010-09-21,1.4762,1.5599,1.4112,1.4857,40612,0
2010-09-22,1.467,1.4857,1.4112,1.4112,39413,0
2010-09-23,1.4393,1.5507,1.3927,1.467,44627,0
2010-09-24,1.5227,1.5227,1.467,1.5042,23533,0
2010-09-27,1.5042,1.5411,1.4208,1.4577,37906,0
2010-09-28,1.4393,1.4393,1.3927,1.4023,31543,0
2010-09-29,1.3927,1.4299,1.2904,1.3371,69688,0
2010-09-30,1.3927,1.3927,1.2816,1.2904,47558,0
2010-10-01,1.3185,1.3185,1.2534,1.2816,37806,0
2010-10-04,1.2816,1.3279,1.17,1.2816,90566,0
2010-10-05,1.3465,1.3465,1.2162,1.2534,17316,0
2010-10-06,1.2904,1.4857,1.2631,1.3927,100138,0
2010-10-07,1.3927,1.3927,1.3,1.3556,12198,0
2010-10-08,1.4023,1.4023,1.2257,1.3,110929,0
2010-10-11,1.2631,1.3091,1.2347,1.2816,28025,0
2010-10-12,1.2904,1.3465,1.2347,1.3,38436,0
2010-10-13,1.3,1.3836,1.3,1.3742,29250,0
2010-10-14,1.3836,1.3927,1.3,1.3279,32039,0
2010-10-15,1.3,1.3465,1.2444,1.2719,42636,0
2010-10-18,1.2444,1.3091,1.105,1.2816,190228,0
2010-10-19,1.2816,1.3,1.2072,1.2534,21543,0
2010-10-20,1.2534,1.6713,1.2534,1.4208,285971,0
2010-10-21,1.3836,1.4577,1.3465,1.365,85424,0
2010-10-22,1.3465,1.4112,1.3465,1.3742,76832,0
2010-10-25,1.4112,1.4762,1.3556,1.4112,83638,0
2010-10-26,1.4299,1.7271,1.4208,1.6713,252474,0
2010-10-27,1.6992,1.9125,1.6713,1.7733,214156,0
2010-10-28,1.7643,1.7643,1.5971,1.6436,79112,0
2010-10-29,1.6249,1.6713,1.5322,1.6156,47293,0
2010-11-01,1.5879,1.6713,1.4949,1.6713,50424,0
2010-11-02,1.6713,1.6713,1.5507,1.6713,35113,0
2010-11-03,1.6806,1.6806,1.5322,1.5322,30420,0
2010-11-04,1.5227,1.5599,1.5042,1.5135,83494,0
2010-11-05,1.5042,1.5227,1.2719,1.4023,169774,0
2010-11-08,1.6156,1.6156,1.3091,1.3185,121186,0
2010-11-09,1.4577,1.4762,1.3279,1.4299,41385,0
2010-11-10,1.4299,1.4762,1.4208,1.4208,29359,0
2010-11-11,1.5042,1.5227,1.3185,1.3556,63557,0
2010-11-12,1.3279,1.365,1.1977,1.2534,149252,0
2010-11-15,1.2534,1.2719,1.1791,1.2072,57665,0
2010-11-16,1.17,1.2816,1.17,1.2072,95345,0
2010-11-17,1.2347,1.2534,1.1142,1.1515,34369,0
2010-11-18,1.2444,1.2444,1.1234,1.1977,67679,0
2010-11-19,1.1887,1.2347,1.1606,1.1887,32970,0
2010-11-22,1.1606,1.1887,1.1328,1.17,21032,0
2010-11-23,1.1515,1.1791,1.142,1.17,24538,0
2010-11-24,1.1515,1.1515,1.1142,1.1515,53009,0
2010-11-26,1.1328,1.1791,1.1234,1.1606,17425,0
2010-11-29,1.1328,1.1791,1.1142,1.142,30275,0
2010-11-30,1.1142,1.1606,1.1142,1.1142,54822,0
2010-12-01,1.0957,1.142,1.0771,1.0957,60205,0
2010-12-02,1.0771,1.1515,1.0771,1.0863,40703,0
2010-12-03,1.1142,1.142,0.9842,1.0584,149056,0
2010-12-06,1.0309,1.0957,1.0212,1.0212,54499,0
2010-12-07,1.0212,1.0397,0.975,1.0212,85814,0
2010-12-08,1.0212,1.0397,1.0027,1.0309,68446,0
2010-12-09,1.0212,1.0397,0.9936,1.0309,57496,0
2010-12-10,1.0212,1.0584,1.0027,1.0494,39271,0
2010-12-13,1.0397,1.0494,1.0212,1.0397,36748,0
2010-12-14,1.0212,1.0212,0.9936,1.0124,43778,0
2010-12-15,0.9936,1.0027,0.9379,0.9471,105771,0
2010-12-16,0.9471,0.9936,0.9284,0.9379,161360,0
2010-12-17,0.9842,1.3927,0.9565,1.2904,1423790,0
2010-12-20,1.4023,1.4485,1.1887,1.2257,600457,0
2010-12-21,1.2719,1.6249,1.1142,1.4208,1367110,0
2010-12-22,1.3,1.7548,1.3,1.4299,1134890,0
2010-12-23,1.4762,1.5599,1.3927,1.467,222025,0
2010-12-27,1.5322,1.5322,1.3465,1.3742,133064,0
2010-12-28,1.3465,1.3742,1.3,1.3091,178372,0
2010-12-29,1.3185,1.3185,1.1791,1.2534,176732,0
2010-12-30,1.2162,1.3,1.2072,1.2444,113764,0
2010-12-31,1.2072,1.2444,1.1977,1.2072,133226,0
2011-01-03,1.1887,1.3,1.1887,1.2631,76068,0
2011-01-04,1.3,1.467,1.3,1.4577,216645,0
2011-01-05,1.4208,1.5135,1.3556,1.5042,144688,0
2011-01-06,1.5694,2.2656,1.5411,2.0056,1442104,0
2011-01-07,2.2098,2.4979,1.9965,2.2934,2256336,0
2011-01-10,2.2747,2.47,2.0799,2.2841,887822,0
2011-01-11,2.2098,2.3585,2.1913,2.3214,272530,0
2011-01-12,2.3491,2.442,2.247,2.4234,295829,0
2011-01-13,2.4605,3.0642,2.3491,2.9432,1472830,0
2011-01-14,2.9247,3.5657,2.8598,3.5284,1457224,0
2011-01-18,3.5657,4.104,3.5284,3.8531,2341800,0
2011-01-19,3.7512,3.8531,3.0826,3.3055,1447693,0
2011-01-20,3.259,3.2965,2.6741,2.9432,1082130,0
2011-01-21,3.0549,3.3428,3.0085,3.1385,670299,0
2011-01-24,3.0826,3.1198,2.7578,2.8227,407743,0
2011-01-25,2.7763,3.1011,2.6464,2.9619,539370,0
2011-01-26,3.0085,3.0269,2.767,2.9432,674254,0
2011-01-27,2.9804,3.4077,2.8785,3.0919,1129495,0
2011-01-28,3.0826,3.0919,2.8135,2.8878,407729,0
2011-01-31,2.9063,3.0085,2.7855,2.8505,505716,0
2011-02-01,2.8227,2.8785,2.7392,2.7763,282274,0
2011-02-02,2.7578,3.4077,2.7485,3.4077,1085022,0
2011-02-03,3.6864,3.937,3.5561,3.7512,1040266,0
2011-02-04,3.807,3.9648,3.51,3.5284,615103,0
2011-02-07,3.4911,3.7791,3.482,3.7605,270039,0
2011-02-08,3.7791,4.1784,3.7791,3.9556,1077850,0
2011-02-09,3.937,4.0762,3.7326,3.8531,488308,0
2011-02-10,3.8256,3.8999,3.7605,3.8531,202975,0
2011-02-11,3.8531,4.0296,3.7605,3.8999,330944,0
2011-02-14,3.9185,4.3548,3.9185,4.2063,1278350,0
2011-02-15,4.2619,4.4105,3.9556,3.9836,699797,0
2011-02-16,4.0762,4.104,3.7696,3.9185,437671,0
2011-02-17,3.8999,4.169,3.8629,4.169,210988,0
2011-02-18,4.1784,4.2248,3.9462,4.0854,292503,0
2011-02-22,3.9462,3.9556,3.4727,3.5842,565972,0
2011-02-23,3.5657,3.6955,3.3428,3.6678,402500,0
2011-02-24,3.6307,3.6955,3.5284,3.5746,105439,0
2011-02-25,3.6492,3.8813,3.6492,3.7141,305748,0
2011-02-28,3.7234,3.8346,3.5472,3.6027,170772,0
2011-03-01,3.7141,3.7141,3.4168,3.5376,290078,0
2011-03-02,3.482,3.482,3.1569,3.2128,379650,0
2011-03-03,3.1569,3.4168,3.1106,3.3428,171069,0
2011-03-04,3.3892,3.3892,3.1198,3.1478,129039,0
2011-03-07,3.1011,3.1941,2.8505,3.0176,362034,0
2011-03-08,3.0085,3.1106,2.9342,3.0176,119306,0
2011-03-09,3.0457,3.0457,2.9063,2.9432,100001,0
2011-03-10,2.8785,2.9342,2.5999,2.767,475009,0
2011-03-11,2.7763,2.8227,2.665,2.8227,153186,0
2011-03-14,2.832,2.8413,2.4791,2.6185,243200,0
2011-03-15,2.3678,2.5254,2.1913,2.4514,270800,0
2011-03-16,2.4049,2.4514,2.2562,2.3306,172081,0
2011-03-17,2.3214,2.3214,2.2098,2.2284,219556,0
2011-03-18,2.3214,2.9715,2.2656,2.9432,709647,0
2011-03-21,3.0919,3.1941,2.7021,2.8785,372979,0
2011-03-22,2.9155,2.9247,2.6926,2.7392,160012,0
2011-03-23,2.7392,2.8878,2.6464,2.832,154292,0
2011-03-24,2.9155,2.9619,2.8413,2.9247,112055,0
2011-03-25,2.9155,3.0363,2.8785,2.9155,123569,0
2011-03-28,2.99,3.1011,2.9247,2.9991,249513,0
2011-03-29,2.9529,3.1011,2.9529,3.0734,116823,0
2011-03-30,3.0457,3.0919,2.9804,2.9991,99447,0
2011-03-31,2.9715,3.0457,2.9715,2.9715,87512,0
2011-04-01,2.9715,3.0269,2.9529,3.0269,103727,0
2011-04-04,2.9619,3.1293,2.9619,3.1011,117295,0
2011-04-05,3.0919,3.1385,2.9715,3.1385,102671,0
2011-04-06,3.1385,3.3892,3.1198,3.3892,352039,0
2011-04-07,3.5005,3.5657,3.2128,3.315,281361,0
2011-04-08,3.3428,3.3706,3.1106,3.2128,144259,0
2011-04-11,3.259,3.259,3.0176,3.1849,126402,0
2011-04-12,3.1849,3.1849,2.8598,3.0176,126213,0
2011-04-13,3.0642,3.1478,2.9991,3.0363,79843,0
2011-04-14,3.0269,3.1385,2.99,3.1385,75608,0
2011-04-15,3.0457,3.2128,3.0176,3.0734,68279,0
2011-04-18,3.0176,3.1941,2.7949,3.0085,131044,0
2011-04-19,3.0176,3.0176,2.897,2.9155,38767,0
2011-04-20,2.9991,2.9991,2.8785,2.8878,55009,0
2011-04-21,2.9155,2.9715,2.832,2.8692,118068,0
2011-04-25,2.8227,2.8505,2.7855,2.8042,105129,0
2011-04-26,2.8135,2.8227,2.6741,2.7206,139206,0
2011-04-27,2.7021,2.8413,2.6464,2.8413,144024,0
2011-04-28,2.8135,2.9342,2.8042,2.8692,54850,0
2011-04-29,2.8598,2.8598,2.7763,2.7855,80468,0
2011-05-02,2.7949,2.832,2.665,2.832,180275,0
2011-05-03,2.7392,2.7485,2.3771,2.4885,250996,0
2011-05-04,2.4605,2.5999,2.442,2.5535,136598,0
2011-05-05,2.5535,2.5535,2.4605,2.47,63035,0
2011-05-06,2.572,2.6464,2.4605,2.5627,47750,0
2011-05-09,2.5627,2.5627,2.3678,2.3771,116631,0
2011-05-10,2.47,2.5535,2.3214,2.5535,143575,0
2011-05-11,2.544,2.5535,2.4327,2.5535,31376,0
2011-05-12,2.5164,2.7392,2.4605,2.7206,155218,0
2011-05-13,2.5164,2.8785,2.5164,2.7763,183487,0
2011-05-16,2.767,2.767,2.4979,2.507,77904,0
2011-05-17,2.507,2.507,2.3957,2.4979,98182,0
2011-05-18,2.47,2.4885,2.3678,2.4234,110711,0
2011-05-19,2.4141,2.544,2.3678,2.3863,158604,0
2011-05-20,2.3771,2.47,2.3214,2.3306,80592,0
2011-05-23,2.3214,2.3957,2.3029,2.3029,61397,0
2011-05-24,2.3306,2.3491,2.3029,2.3306,23130,0
2011-05-25,2.3306,2.3306,2.182,2.2562,54261,0
2011-05-26,2.2562,2.3029,2.2376,2.2562,35810,0
2011-05-27,2.2747,2.3029,2.2562,2.3029,22239,0
2011-05-31,2.3214,2.4141,2.3029,2.3771,53179,0
2011-06-01,2.3585,2.3585,2.247,2.2934,42575,0
2011-06-02,2.2841,2.2841,2.1913,2.2284,85765,0
2011-06-03,2.1727,2.2284,2.1543,2.1634,28348,0
2011-06-06,2.1543,2.1634,2.0056,2.0151,73202,0
2011-06-07,2.0151,2.0151,1.7828,1.9125,207035,0
2011-06-08,1.8756,1.9221,1.7271,1.8664,97213,0
2011-06-09,1.8201,1.8572,1.7179,1.7919,122327,0
2011-06-10,1.7548,1.7919,1.5694,1.7643,120695,0
2011-06-13,1.7457,1.8664,1.7179,1.7919,93312,0
2011-06-14,1.8572,1.8572,1.7733,1.7919,50289,0
2011-06-15,1.7643,1.8292,1.7271,1.8292,48258,0
2011-06-16,1.8201,1.9406,1.7828,1.8386,73348,0
2011-06-17,1.8664,1.8664,1.7271,1.7828,67729,0
2011-06-20,1.7828,1.95,1.7828,1.8572,73295,0
2011-06-21,1.8572,1.9221,1.8572,1.8849,36384,0
2011-06-22,1.8664,1.9125,1.8664,1.8756,45067,0
2011-06-23,1.8386,1.8572,1.7363,1.7548,64403,0
2011-06-24,1.7457,1.8014,1.6529,1.7363,37794,0
2011-06-27,1.7548,1.7919,1.6713,1.7363,21537,0
2011-06-28,1.7643,1.8477,1.7643,1.7828,26710,0
2011-06-29,1.8201,1.8756,1.7919,1.8572,21025,0
2011-06-30,1.8756,1.9125,1.8572,1.8849,22356,0
2011-07-01,1.8941,1.9221,1.8756,1.9221,39350,0
2011-07-05,1.8756,1.9036,1.8572,1.8849,10281,0
2011-07-06,1.8572,2.665,1.8572,2.4514,482834,0
2011-07-07,2.4605,2.4885,2.1913,2.2562,152555,0
2011-07-08,2.2656,2.3491,2.2284,2.3121,57127,0
2011-07-11,2.2747,2.2747,2.0892,2.1171,69238,0
2011-07-12,2.1171,2.3029,2.0892,2.247,33939,0
2011-07-13,2.2656,2.34,2.2191,2.2562,52406,0
2011-07-14,2.2747,2.2747,2.1077,2.1077,49716,0
2011-07-15,2.1543,2.1634,2.0892,2.1077,21158,0
2011-07-18,2.0986,2.1357,1.9591,2.0241,75123,0
2011-07-19,2.0337,2.0799,1.9778,1.9965,20410,0
2011-07-20,2.0056,2.1357,2.0056,2.1077,23351,0
2011-07-21,2.1543,2.1913,2.0241,2.1077,33964,0
2011-07-22,2.0986,2.2098,2.0799,2.1171,31350,0
2011-07-25,2.0892,2.1357,2.0337,2.1357,37795,0
2011-07-26,2.1357,2.2098,2.0892,2.1449,13231,0
2011-07-27,2.1263,2.1634,1.9965,1.9965,20723,0
2011-07-28,1.9965,2.0427,1.8941,1.9036,76265,0
2011-07-29,1.8941,2.2098,1.8201,2.0241,105403,0
2011-08-01,2.0986,2.1543,2.0056,2.0614,40175,0
2011-08-02,2.0706,2.0892,1.9406,1.9591,38196,0
2011-08-03,1.95,1.987,1.8664,1.9312,40367,0
2011-08-04,1.8849,1.9684,1.8572,1.9036,45395,0
2011-08-05,1.9125,1.9965,1.7828,1.95,107702,0
2011-08-08,1.7733,1.8572,1.6249,1.6713,119259,0
2011-08-09,1.6436,1.9684,1.6342,1.8849,76191,0
2011-08-10,1.8664,1.9406,1.6806,1.8941,61993,0
2011-08-11,1.8292,1.8849,1.8014,1.8477,14788,0
2011-08-12,1.9406,1.9406,1.8014,1.8014,42369,0
2011-08-15,1.8572,1.9125,1.7643,1.8292,65062,0
2011-08-16,1.8756,1.8756,1.8106,1.8477,14620,0
2011-08-17,1.8106,1.8572,1.7643,1.7828,18676,0
2011-08-18,1.7548,1.7733,1.6713,1.7643,32006,0
2011-08-19,1.6713,1.7548,1.6249,1.6713,36302,0
2011-08-22,1.7733,1.8477,1.6342,1.6992,28389,0
2011-08-23,1.6992,1.9036,1.6992,1.8292,28278,0
2011-08-24,1.8201,1.8756,1.7179,1.8386,12637,0
2011-08-25,1.8572,1.9036,1.8477,1.8572,12110,0
2011-08-26,1.9036,1.9036,1.8106,1.8477,10592,0
2011-08-29,1.8477,1.8849,1.7548,1.8849,40512,0
2011-08-30,1.8756,1.8941,1.7828,1.8664,30370,0
2011-08-31,1.8664,1.8941,1.8201,1.8386,18493,0
2011-09-01,1.8386,1.9125,1.8292,1.8756,23608,0
2011-09-02,1.8664,1.8664,1.7919,1.8201,9186,0
2011-09-06,1.8664,1.8664,1.6992,1.7363,16148,0
2011-09-07,1.7457,1.8572,1.7179,1.7733,12489,0
2011-09-08,1.7548,1.8572,1.7271,1.7733,10569,0
2011-09-09,1.7643,1.8572,1.7179,1.8014,17570,0
2011-09-12,1.7643,1.8572,1.7457,1.8106,14045,0
2011-09-13,1.7828,1.8477,1.7643,1.8106,7997,0
2011-09-14,1.8201,1.8477,1.7643,1.7643,16103,0
2011-09-15,1.8106,1.8386,1.7828,1.7828,6582,0
2011-09-16,1.7733,1.8106,1.7363,1.7363,24379,0
2011-09-19,1.7548,1.8292,1.7548,1.8201,5385,0
2011-09-20,1.7919,1.8386,1.7643,1.7643,5522,0
2011-09-21,1.8014,1.8014,1.7733,1.7733,6786,0
2011-09-22,1.7643,1.7643,1.6713,1.6713,14451,0
2011-09-23,1.6806,1.8201,1.6621,1.8201,17003,0
2011-09-26,1.7548,1.8106,1.7085,1.7733,8223,0
2011-09-27,1.7457,1.7919,1.7271,1.7457,4456,0
2011-09-28,1.69,1.8014,1.69,1.7457,46122,0
2011-09-29,1.8386,1.8386,1.6806,1.8201,14166,0
2011-09-30,1.7643,1.7919,1.7363,1.7828,3933,0
2011-10-03,1.7363,1.7363,1.6249,1.6806,31746,0
2011-10-04,1.6713,1.7085,1.5785,1.6713,39476,0
2011-10-05,1.6249,1.6342,1.5411,1.6249,28323,0
2011-10-06,1.5879,1.7828,1.5135,1.6529,25031,0
2011-10-07,1.6992,1.6992,1.6529,1.6529,3338,0
2011-10-10,1.6992,1.6992,1.6529,1.6992,5594,0
2011-10-11,1.6713,1.6992,1.6713,1.6806,5327,0
2011-10-12,1.7179,1.7179,1.6713,1.6992,10282,0
2011-10-13,1.7363,1.7363,1.6529,1.7085,12247,0
2011-10-14,1.7643,1.7828,1.7179,1.7457,6785,0
2011-10-17,1.6806,1.7828,1.6806,1.7828,4322,0
2011-10-18,1.7179,1.8386,1.6713,1.6806,44442,0
2011-10-19,1.6713,1.8014,1.6713,1.8014,17759,0
2011-10-20,1.7457,1.7828,1.69,1.7179,30844,0
2011-10-21,1.7643,1.7643,1.6806,1.7363,30010,0
2011-10-24,1.7363,1.7919,1.69,1.7179,18993,0
2011-10-25,1.69,1.7179,1.6713,1.6713,28179,0
2011-10-26,1.6713,1.7179,1.6621,1.6621,15456,0
2011-10-27,1.7179,1.8014,1.6992,1.7457,28936,0
2011-10-28,1.6713,1.7733,1.6713,1.7548,44571,0
2011-10-31,1.7363,1.7457,1.5785,1.5971,56147,0
2011-11-01,1.5879,1.6621,1.5135,1.5227,23393,0
2011-11-02,1.5322,1.6436,1.5322,1.5599,9155,0
2011-11-03,1.5599,1.6621,1.5599,1.6436,39216,0
2011-11-04,1.6249,1.6621,1.5599,1.6249,53664,0
2011-11-07,1.6156,1.6156,1.3742,1.3927,115694,0
2011-11-08,1.4393,1.4577,1.2444,1.3,55385,0
2011-11-09,1.3927,1.3927,1.1606,1.2072,65982,0
2011-11-10,1.2631,1.6156,1.1791,1.4393,137318,0
2011-11-11,1.467,1.6156,1.4577,1.467,53759,0
2011-11-14,1.3927,1.5971,1.3927,1.5971,28084,0
2011-11-15,1.6063,1.6249,1.5411,1.5879,32585,0
2011-11-16,1.5227,1.5322,1.3927,1.3927,16446,0
2011-11-17,1.4112,1.4762,1.3927,1.467,9080,0
2011-11-18,1.467,1.4857,1.4208,1.4208,9532,0
2011-11-21,1.4023,1.5227,1.3927,1.4208,21966,0
2011-11-22,1.4577,1.4577,1.2816,1.3185,38142,0
2011-11-23,1.2904,1.3371,1.2904,1.3,12514,0
2011-11-25,1.3279,1.3279,1.3,1.3091,2899,0
2011-11-28,1.3371,1.3836,1.3,1.3465,25359,0
2011-11-29,1.2816,1.3371,1.2072,1.2257,25623,0
2011-11-30,1.2631,1.3185,1.1887,1.3,42471,0
2011-12-01,1.2444,1.4762,1.2444,1.4208,14262,0
2011-12-02,1.4023,1.4023,1.2534,1.3371,45938,0
2011-12-05,1.3,1.3465,1.2631,1.3,18102,0
2011-12-06,1.2631,1.3927,1.2631,1.3371,26714,0
2011-12-07,1.3556,1.3742,1.3,1.3091,9660,0
2011-12-08,1.3742,1.3742,1.3,1.3185,6011,0
2011-12-09,1.3185,1.3556,1.3,1.3279,19159,0
2011-12-12,1.3185,1.3465,1.3,1.3,24816,0
2011-12-13,1.3091,1.3371,1.2719,1.2816,18095,0
2011-12-14,1.2534,1.2816,1.1977,1.2631,34278,0
2011-12-15,1.2444,1.3185,1.2162,1.2534,18196,0
2011-12-16,1.2816,1.2816,1.2162,1.2719,23030,0
2011-12-19,1.2534,1.2534,1.1791,1.2347,14929,0
2011-12-20,1.2257,1.2816,1.1606,1.2257,23003,0
2011-12-21,1.2072,1.2631,1.2072,1.2534,9756,0
2011-12-22,1.2257,1.2816,1.2072,1.2257,22473,0
2011-12-23,1.2072,1.2719,1.2072,1.2347,47482,0
2011-12-27,1.2257,1.2534,1.2162,1.2162,8676,0
2011-12-28,1.2162,1.2347,1.2072,1.2162,40467,0
2011-12-29,1.2257,1.2816,1.2072,1.2631,63186,0
2011-12-30,1.2719,1.3279,1.2072,1.2347,87788,0
2012-01-03,1.2162,1.3185,1.2072,1.2631,21165,0
2012-01-04,1.2534,1.2904,1.2534,1.2904,7231,0
2012-01-05,1.3,1.3,1.2534,1.2719,12266,0
2012-01-06,1.2631,1.3,1.2444,1.2904,13845,0
2012-01-09,1.3,1.3185,1.2534,1.3,10460,0
2012-01-10,1.2631,1.365,1.2631,1.365,49651,0
2012-01-11,1.3279,1.3927,1.3279,1.3556,26709,0
2012-01-12,1.3836,1.3836,1.3091,1.3465,16328,0
2012-01-13,1.3279,1.3836,1.2719,1.3091,9909,0
2012-01-17,1.3465,1.3927,1.2534,1.3465,33283,0
2012-01-18,1.3927,1.5971,1.3927,1.5694,63095,0
2012-01-19,1.6063,1.8292,1.365,1.5322,258424,0
2012-01-20,1.5322,1.5322,1.3465,1.4393,80359,0
2012-01-23,1.4577,1.5042,1.4393,1.4857,13055,0
2012-01-24,1.5042,1.5694,1.4857,1.5322,39017,0
2012-01-25,1.5322,1.5507,1.4577,1.5507,20029,0
2012-01-26,1.5042,1.7179,1.4762,1.5135,20594,0
2012-01-27,1.5135,1.5785,1.5135,1.5507,14318,0
2012-01-30,1.5507,1.5694,1.5507,1.5507,35962,0
2012-01-31,1.5507,1.5971,1.5322,1.5785,19008,0
2012-02-01,1.6156,1.6156,1.4393,1.4393,74511,0
2012-02-02,1.4857,1.4857,1.3836,1.3927,31806,0
2012-02-03,1.4208,1.5507,1.3465,1.5411,77988,0
2012-02-06,1.5042,1.5411,1.4112,1.4949,44841,0
2012-02-07,1.467,1.5322,1.4485,1.5227,17736,0
2012-02-08,1.5227,1.5879,1.4857,1.4857,36155,0
2012-02-09,1.5227,1.5785,1.4857,1.5599,33463,0
2012-02-10,1.5411,1.5599,1.4393,1.4577,26331,0
2012-02-13,1.4485,1.4857,1.4393,1.4485,13892,0
2012-02-14,1.4393,1.5042,1.4393,1.4762,1065,0
2012-02-15,1.5042,1.5135,1.467,1.5135,16049,0
2012-02-16,1.5227,1.5785,1.5227,1.5785,19163,0
2012-02-17,1.5411,1.5785,1.4949,1.5411,12017,0
2012-02-21,1.5135,1.5411,1.4577,1.5227,15919,0
2012-02-22,1.5507,1.5507,1.4949,1.5135,5382,0
2012-02-23,1.4949,1.5042,1.4393,1.4577,24458,0
2012-02-24,1.4857,1.5135,1.4393,1.4857,5254,0
2012-02-27,1.4857,1.4949,1.4393,1.467,23290,0
2012-02-28,1.4485,1.5042,1.4485,1.4577,20985,0
2012-02-29,1.4762,1.5135,1.4393,1.4393,19404,0
2012-03-01,1.4577,1.4949,1.4023,1.4577,8973,0
2012-03-02,1.4112,1.467,1.4112,1.4577,3277,0
2012-03-05,1.4208,1.5135,1.4023,1.4949,35987,0
2012-03-06,1.4485,1.5042,1.4393,1.4949,19715,0
2012-03-07,1.5042,1.5042,1.4393,1.5042,3883,0
2012-03-08,1.4857,1.5042,1.4577,1.4762,17842,0
2012-03-09,1.4762,1.5694,1.4393,1.5507,68514,0
2012-03-12,1.5599,1.5694,1.4393,1.5599,13207,0
2012-03-13,1.5507,1.7085,1.5135,1.69,100223,0
2012-03-14,1.7085,1.7271,1.5971,1.6249,30872,0
2012-03-15,1.6621,1.7548,1.6249,1.6992,51256,0
2012-03-16,1.6992,1.7548,1.6713,1.7363,46350,0
2012-03-19,1.7085,1.8106,1.6713,1.7179,53892,0
2012-03-20,1.7271,1.7363,1.6529,1.6992,47534,0
2012-03-21,1.7085,1.7643,1.6806,1.7643,88723,0
2012-03-22,1.7179,1.7548,1.6713,1.7179,49611,0
2012-03-23,1.7179,1.7271,1.69,1.69,19688,0
2012-03-26,1.6806,1.9312,1.6806,1.9312,92756,0
2012-03-27,1.8572,2.0614,1.8572,1.9965,115441,0
2012-03-28,2.0427,2.2747,1.9965,2.0799,170618,0
2012-03-29,2.1263,2.4049,2.0892,2.2656,234012,0
2012-03-30,2.3029,2.3029,1.9965,2.0427,92784,0
2012-04-02,2.0521,2.1171,1.9965,2.1171,49233,0
2012-04-03,2.1357,2.2007,2.0521,2.1171,50086,0
2012-04-04,2.0521,2.1727,2.0427,2.0892,58147,0
2012-04-05,2.1077,2.1634,2.1077,2.1357,26220,0
2012-04-09,2.0799,2.0799,1.9778,2.0241,33565,0
2012-04-10,2.0151,2.1357,1.9778,2.0427,38196,0
2012-04-11,2.0986,2.1913,2.0427,2.1913,31184,0
2012-04-12,2.1634,2.2191,2.0241,2.1077,52660,0
2012-04-13,2.1357,2.2098,2.0521,2.1543,28214,0
2012-04-16,2.1357,2.2007,2.0892,2.1913,18491,0
2012-04-17,2.1727,2.2191,2.0986,2.1077,36303,0
2012-04-18,2.1263,2.1634,2.0892,2.1543,16677,0
2012-04-19,2.1263,2.1543,2.0986,2.0986,22480,0
2012-04-20,2.0892,2.182,2.0892,2.182,28579,0
2012-04-23,2.182,2.182,2.0892,2.1727,14443,0
2012-04-24,2.5535,3.2128,2.5535,2.8227,655710,0
2012-04-25,2.832,3.0176,2.7021,2.9529,94083,0
2012-04-26,3.0457,3.3428,2.99,3.1941,246835,0
2012-04-27,3.1941,3.6955,3.1849,3.3706,381157,0
2012-04-30,3.3055,4.0392,3.3055,3.5561,475451,0
2012-05-01,3.5842,3.807,3.2128,3.5746,228015,0
2012-05-02,3.6121,3.6397,3.3428,3.6121,50969,0
2012-05-03,3.5561,3.5932,3.2777,3.4542,76873,0
2012-05-04,3.4168,3.5005,3.259,3.2869,58191,0
2012-05-07,3.2683,3.2683,3.1106,3.1569,77885,0
2012-05-08,3.0269,3.1011,2.7485,2.9529,186384,0
2012-05-09,2.9247,2.9247,2.7392,2.832,65523,0
2012-05-10,2.8042,2.9529,2.8042,2.832,32464,0
2012-05-11,2.832,2.8785,2.832,2.8413,43666,0
2012-05-14,2.832,2.8785,2.7763,2.832,27302,0
2012-05-15,2.8785,2.99,2.8505,2.99,49306,0
2012-05-16,3.0085,3.0176,2.9247,2.9342,45932,0
2012-05-17,2.9529,2.9715,2.9247,2.9715,25919,0
2012-05-18,2.9342,2.9715,2.8505,2.9432,58610,0
2012-05-21,2.9342,2.9715,2.832,2.8598,19081,0
2012-05-22,2.8413,2.9247,2.7855,2.8785,25958,0
2012-05-23,2.8227,2.9619,2.8227,2.9342,35833,0
2012-05-24,2.9619,3.4355,2.9432,3.1198,72196,0
2012-05-25,3.0734,3.1569,3.0734,3.1106,32571,0
2012-05-29,3.1849,3.3241,3.0642,3.3241,41731,0
2012-05-30,3.2499,3.3983,3.1755,3.2777,27339,0
2012-05-31,3.2683,3.2777,3.1664,3.2034,41350,0
2012-06-01,3.1198,3.1478,3.1106,3.1385,31851,0
2012-06-04,3.1198,3.1198,3.0363,3.0826,52007,0
2012-06-05,3.0363,3.0919,3.0269,3.0269,22432,0
2012-06-06,3.0642,3.2313,3.0642,3.0919,31744,0
2012-06-07,3.1755,3.1755,3.0176,3.0363,52144,0
2012-06-08,3.0642,3.0642,2.9529,2.9991,25833,0
2012-06-11,3.0176,3.0269,2.8227,2.9342,19031,0
2012-06-12,2.8598,2.9155,2.7855,2.8785,33148,0
2012-06-13,2.832,2.8505,2.7855,2.832,24505,0
2012-06-14,2.8413,2.8413,2.7299,2.767,31351,0
2012-06-15,2.8042,2.8042,2.5905,2.6185,98060,0
2012-06-18,2.6834,2.6834,2.4791,2.5627,39388,0
2012-06-19,2.572,2.572,2.3214,2.3306,70962,0
2012-06-20,2.3214,2.47,2.3214,2.3491,32496,0
2012-06-21,2.3771,2.3957,2.3214,2.3214,34693,0
2012-06-22,2.34,2.3678,2.3214,2.3678,19001,0
2012-06-25,2.3678,2.4885,2.3214,2.47,51954,0
2012-06-26,2.4234,2.4979,2.4141,2.4514,25412,0
2012-06-27,2.4141,2.4141,2.3491,2.3491,9170,0
2012-06-28,2.3678,2.5254,2.2747,2.3214,49205,0
2012-06-29,2.3306,2.3568,2.292,2.2958,8324,0
2012-07-02,2.3029,2.5254,2.3029,2.3121,13472,0
2012-07-03,2.3214,2.3705,2.3214,2.3491,3073,0
2012-07-05,2.3771,2.4885,2.3771,2.442,9478,0
2012-07-06,2.442,2.544,2.442,2.442,21854,0
2012-07-09,2.47,2.5999,2.47,2.5813,39127,0
2012-07-10,2.5627,2.665,2.544,2.6555,27251,0
2012-07-11,2.5999,2.7299,2.544,2.6834,31800,0
2012-07-12,2.7112,2.767,2.6926,2.7206,34082,0
2012-07-13,2.7855,2.8785,2.767,2.8025,34854,0
2012-07-16,2.7949,2.9063,2.7949,2.8785,17340,0
2012-07-17,2.8598,2.8785,2.7763,2.8505,7722,0
2012-07-18,2.8042,2.8692,2.6926,2.7855,24725,0
2012-07-19,2.7855,2.8692,2.665,2.7855,17999,0
2012-07-20,2.6926,2.7855,2.6741,2.7392,31922,0
2012-07-23,2.7021,2.767,2.544,2.767,21500,0
2012-07-24,2.7855,2.7855,2.637,2.6371,9973,0
2012-07-25,2.6926,2.7578,2.637,2.665,15033,0
2012-07-26,2.6834,2.6926,2.4791,2.544,24543,0
2012-07-27,2.5813,2.6464,2.5254,2.5905,40792,0
2012-07-30,2.6555,2.8413,2.5813,2.7206,63410,0
2012-07-31,2.7855,2.7855,2.6465,2.6555,12044,0
2012-08-01,2.609,2.609,2.4141,2.442,39854,0
2012-08-02,2.4791,2.544,2.3491,2.3585,14396,0
2012-08-03,2.535,2.535,2.3771,2.4979,14903,0
2012-08-06,2.4791,2.5535,2.4791,2.5535,18608,0
2012-08-07,2.5254,2.5627,2.5254,2.5264,20741,0
2012-08-08,2.535,2.5813,2.4514,2.47,18561,0
2012-08-09,2.4327,2.47,2.4141,2.4514,8247,0
2012-08-10,2.4234,2.8785,2.4234,2.7206,85909,0
2012-08-13,2.6926,2.7021,2.4746,2.6464,35756,0
2012-08-14,2.6185,2.7206,2.5767,2.6818,23720,0
2012-08-15,2.6555,2.7855,2.6278,2.7299,22416,0
2012-08-16,2.7112,2.7206,2.6279,2.7021,6580,0
2012-08-17,2.7485,2.7855,2.6834,2.6834,8993,0
2012-08-20,2.6926,2.6926,2.6279,2.6926,15202,0
2012-08-21,2.6834,2.6926,2.6278,2.637,29098,0
2012-08-22,2.6185,2.637,2.5535,2.5535,6906,0
2012-08-23,2.609,2.609,2.5627,2.5627,5042,0
2012-08-24,2.5627,2.5905,2.5535,2.5627,12487,0
2012-08-27,2.5999,2.5999,2.5535,2.5813,6682,0
2012-08-28,2.572,2.572,2.4885,2.507,7254,0
2012-08-29,2.535,2.535,2.4885,2.4885,9742,0
2012-08-30,2.4791,2.5439,2.4791,2.535,711,0
2012-08-31,2.5254,2.535,2.4791,2.507,12922,0
2012-09-04,2.507,2.535,2.4714,2.535,15448,0
2012-09-05,2.535,2.572,2.5164,2.572,4565,0
2012-09-06,2.5627,2.7206,2.5627,2.7014,11390,0
2012-09-07,2.6926,2.7112,2.6615,2.7112,5105,0
2012-09-10,2.6741,2.6741,2.5535,2.665,22910,0
2012-09-11,2.637,2.665,2.5535,2.5999,6149,0
2012-09-12,2.5999,2.665,2.572,2.5813,23386,0
2012-09-13,2.5999,2.5999,2.4885,2.5254,70890,0
2012-09-14,2.5999,2.6464,2.5535,2.5813,23265,0
2012-09-17,2.5535,2.5535,2.507,2.5254,10663,0
2012-09-18,2.5535,2.6278,2.5535,2.5813,7610,0
2012-09-19,2.6278,2.6555,2.5535,2.5535,7322,0
2012-09-20,2.5254,2.6555,2.5254,2.5627,15078,0
2012-09-21,2.5627,2.5998,2.533,2.5535,19129,0
2012-09-24,2.5999,2.5999,2.5535,2.572,4463,0
2012-09-25,2.5535,2.6278,2.5535,2.5627,5171,0
2012-09-26,2.5535,2.6464,2.5535,2.5535,11386,0
2012-09-27,2.572,2.5813,2.4885,2.4885,28069,0
2012-09-28,2.507,2.5813,2.4885,2.5164,7863,0
2012-10-01,2.4885,2.507,2.4885,2.507,7274,0
2012-10-02,2.47,2.507,2.4605,2.4605,10911,0
2012-10-03,2.4791,2.5813,2.4605,2.4677,4182,0
2012-10-04,2.4791,2.5535,2.4235,2.4605,15989,0
2012-10-05,2.4514,2.507,2.4514,2.507,2684,0
2012-10-08,2.47,2.507,2.4234,2.4885,9650,0
2012-10-09,2.507,2.5627,2.4885,2.5164,7029,0
2012-10-10,2.544,2.544,2.507,2.507,18916,0
2012-10-11,2.5254,2.5254,2.507,2.507,41952,0
2012-10-12,2.4885,2.5535,2.4885,2.5307,103683,0
2012-10-15,2.5535,2.6185,2.5164,2.5999,29041,0
2012-10-16,2.5999,2.6926,2.5999,2.6464,32067,0
2012-10-17,2.665,2.6834,2.5999,2.6741,31196,0
2012-10-18,2.6926,2.7202,2.6741,2.7082,37913,0
2012-10-19,2.7392,2.767,2.6926,2.767,47203,0
2012-10-22,2.767,2.8135,2.7393,2.8135,29895,0
2012-10-23,2.7855,2.8042,2.7763,2.7855,25797,0
2012-10-24,2.7984,2.7984,2.7392,2.7855,55604,0
2012-10-25,2.7855,2.9715,2.7392,2.8625,50296,0
2012-10-26,2.832,3.0363,2.832,3.0269,32227,0
2012-10-31,3.3428,3.4727,3.0734,3.1941,185537,0
2012-11-01,3.1569,3.3428,2.9804,3.315,203764,0
2012-11-02,3.2869,3.4168,3.1478,3.2034,119865,0
2012-11-05,3.1755,3.2128,3.1664,3.1664,33754,0
2012-11-06,3.1478,3.1664,2.9715,3.1198,31533,0
2012-11-07,3.0363,3.1478,3.0176,3.0177,42960,0
2012-11-08,2.9804,3.1478,2.9804,3.1477,20651,0
2012-11-09,3.1198,3.2034,3.0457,3.1755,70036,0
2012-11-12,3.1849,3.1849,3.1198,3.1198,15868,0
2012-11-13,3.1569,3.1569,3.0734,3.1293,23011,0
2012-11-14,3.1198,3.1478,3.0826,3.0826,47928,0
2012-11-15,3.0826,3.0826,3.0269,3.0364,76858,0
2012-11-16,3.0457,3.2034,3.0269,3.1941,65590,0
2012-11-19,3.2405,3.3428,3.2034,3.2218,43548,0
2012-11-20,3.2499,3.3706,3.2499,3.3241,31791,0
2012-11-21,3.2965,3.3706,3.2965,3.3519,17961,0
2012-11-23,3.3706,3.3706,3.1941,3.3464,3350,0
2012-11-26,3.3612,3.3892,3.2777,3.3706,119009,0
2012-11-27,3.3612,3.3892,3.2965,3.3798,17997,0
2012-11-28,3.2965,3.4727,3.2965,3.3983,48738,0
2012-11-29,3.4355,3.5561,3.4355,3.519,37196,0
2012-11-30,3.5746,3.5932,3.5284,3.5746,29857,0
2012-12-03,3.7049,3.7049,3.6214,3.6397,37849,0
2012-12-04,3.6678,3.6864,3.632,3.6678,35023,0
2012-12-05,3.6583,3.6678,3.5472,3.5472,33540,0
2012-12-06,3.5746,3.5746,3.3984,3.4355,16616,0
2012-12-07,3.4355,3.519,3.3428,3.3436,42573,0
2012-12-10,3.2218,3.3706,3.2034,3.2499,121965,0
2012-12-11,3.2499,3.315,3.2499,3.2646,33713,0
2012-12-12,3.2499,3.2868,3.2034,3.2499,22514,0
2012-12-13,3.2499,3.3428,3.2129,3.2893,14604,0
2012-12-14,3.2405,3.3333,3.2405,3.2869,6862,0
2012-12-17,3.2869,3.3241,3.2405,3.2869,12677,0
2012-12-18,3.2499,3.482,3.2499,3.423,67289,0
2012-12-19,3.3519,3.5657,3.2778,3.3798,27718,0
2012-12-20,3.3428,3.3983,3.3428,3.3428,32548,0
2012-12-21,3.2499,3.3428,3.2499,3.259,28794,0
2012-12-24,3.2499,3.3241,3.2499,3.2965,25170,0
2012-12-26,3.3241,3.3982,3.3055,3.325,41427,0
2012-12-27,3.3892,3.4355,3.2965,3.3102,23158,0
2012-12-28,3.2869,3.3428,3.0919,3.1849,53129,0
2012-12-31,3.1569,3.2965,3.1106,3.254,26157,0
2013-01-02,3.259,3.3055,3.1941,3.2499,25431,0
2013-01-03,3.2869,3.3334,3.2499,3.3334,51340,0
2013-01-04,3.2777,3.482,3.2777,3.482,38861,0
2013-01-07,3.4355,3.482,3.3612,3.4355,13634,0
2013-01-08,3.4727,3.5284,3.4355,3.51,24171,0
2013-01-09,3.5284,3.5284,3.3984,3.51,26133,0
2013-01-10,3.5284,3.5561,3.4921,3.5284,12368,0
2013-01-11,3.5746,3.6027,3.5284,3.5657,7809,0
2013-01-14,3.5561,3.6214,3.482,3.6214,6659,0
2013-01-15,3.5657,3.5657,3.519,3.5561,10999,0
2013-01-16,3.5746,3.6769,3.5746,3.6769,27397,0
2013-01-17,3.6397,3.807,3.5933,3.6678,60635,0
2013-01-18,3.7049,3.7493,3.6214,3.6955,16950,0
2013-01-22,3.7326,3.8785,3.7326,3.807,78375,0
2013-01-23,3.8629,3.9927,3.8629,3.9648,55034,0
2013-01-24,4.0296,4.0296,3.8162,3.9742,64336,0
2013-01-25,3.9556,3.9927,3.7512,3.9648,40124,0
2013-01-28,3.9836,4.0854,3.9836,4.0762,53081,0
2013-01-29,4.0854,4.7449,4.0854,4.6335,358215,0
2013-01-30,4.7449,5.4783,4.6425,5.0885,486171,0
2013-01-31,5.0603,5.0884,4.5683,5.0139,174662,0
2013-02-01,5.209,5.209,4.7821,4.9212,105080,0
2013-02-04,4.9953,5.1069,4.6983,4.7821,101156,0
2013-02-05,4.8934,4.9212,4.8282,4.9119,50375,0
2013-02-06,4.9584,5.0699,4.8282,4.9676,50437,0
2013-02-07,5.0233,5.0233,4.8375,4.9119,34679,0
2013-02-08,4.9212,4.9676,4.8375,4.8934,53112,0
2013-02-11,4.8561,5.0049,4.8561,4.8839,28316,0
2013-02-12,4.8655,5.0233,4.8655,4.9676,206891,0
2013-02-13,4.9305,4.9676,4.819,4.9119,42343,0
2013-02-14,4.9584,5.0885,4.8934,5.0419,39023,0
2013-02-15,5.1069,5.1069,4.9491,5.1069,39460,0
2013-02-19,5.144,5.5546,5.107,5.5064,115383,0
2013-02-20,5.5248,5.8033,5.4784,5.7012,135277,0
2013-02-21,5.7753,6.2211,5.6547,6.1841,151260,0
2013-02-22,6.2677,6.7319,5.8683,5.9519,343091,0
2013-02-25,5.9796,5.9796,5.1998,5.5154,178130,0
2013-02-26,5.4412,5.7104,5.3853,5.4792,68238,0
2013-02-27,5.469,5.5154,5.2927,5.3947,89914,0
2013-02-28,5.3853,5.6877,5.3853,5.4878,52146,0
2013-03-01,5.5248,5.5992,5.2927,5.3762,49578,0
2013-03-04,5.469,5.5617,5.339,5.5064,49670,0
2013-03-05,5.6642,5.7294,5.5711,5.5805,80788,0
2013-03-06,5.6731,5.6731,5.5064,5.5248,35142,0
2013-03-07,5.4878,5.5618,5.3206,5.5064,39971,0
2013-03-08,5.4878,5.6267,5.3484,5.6177,45436,0
2013-03-11,5.6268,5.7476,5.5433,5.729,60146,0
2013-03-12,5.729,6.1096,5.6642,6.0355,105414,0
2013-03-13,6.1283,6.3977,6.0355,6.193,165424,0
2013-03-14,6.3233,6.3511,5.9362,6.054,99945,0
2013-03-15,6.0912,6.2582,6.0261,6.156,171751,0
2013-03-18,6.0632,6.3232,6.0355,6.2211,90183,0
2013-03-19,6.3047,6.3047,6.0355,6.0446,48412,0
2013-03-20,6.156,6.3791,6.0727,6.2026,40986,0
2013-03-21,6.2582,6.2582,6.0355,6.0912,53562,0
2013-03-22,6.112,6.2582,6.1086,6.1469,48254,0
2013-03-25,6.1745,6.4904,6.1656,6.193,88005,0
2013-03-26,6.1841,7.0755,6.1841,7.0383,296581,0
2013-03-27,6.9639,7.6974,6.8524,7.4653,300399,0
2013-03-28,7.6138,7.8833,7.5211,7.8553,230729,0
2013-04-01,7.8925,8.3561,7.8553,8.1616,218049,0
2013-04-02,8.1525,8.1616,7.6325,7.7623,190517,0
2013-04-03,7.8089,7.8553,6.5369,6.8155,314781,0
2013-04-04,6.7131,7.4005,6.7131,7.1403,120014,0
2013-04-05,6.871,7.2424,6.806,7.1497,59683,0
2013-04-08,7.1972,7.7987,7.0104,7.7254,169875,0
2013-04-09,7.6602,7.9762,7.3855,7.7623,145127,0
2013-04-10,7.7996,7.8925,7.7161,7.7439,64979,0
2013-04-11,7.7068,7.846,7.6602,7.846,58850,0
2013-04-12,7.8183,7.9667,7.7533,7.8553,48617,0
2013-04-15,7.8553,7.9297,7.4653,7.5211,63882,0
2013-04-16,7.5117,7.9111,7.5117,7.8367,73296,0
2013-04-17,7.8274,7.939,7.6984,7.8553,51083,0
2013-04-18,7.9111,8.1712,7.874,8.0782,114900,0
2013-04-19,8.0689,8.0966,7.7068,7.846,54953,0
2013-04-22,7.8925,7.8925,7.2889,7.3911,146512,0
2013-04-23,7.6697,7.8739,7.5211,7.6138,76112,0
2013-04-24,7.6602,7.6602,7.3075,7.4097,66852,0
2013-04-25,7.4097,7.4097,6.9732,7.2054,122760,0
2013-04-26,7.1859,7.2634,6.9361,6.9362,97163,0
2013-04-29,7.0011,7.0939,6.9732,7.0847,35119,0
2013-04-30,7.1125,7.1869,6.5459,6.5647,133869,0
2013-05-01,6.4996,6.5459,5.9611,6.2397,182241,0
2013-05-02,6.1283,6.5924,5.9334,6.5834,113256,0
2013-05-03,6.7319,6.7319,6.3604,6.4532,56898,0
2013-05-06,6.4904,6.4904,6.082,6.3419,65906,0
2013-05-07,6.3047,6.3419,6.1283,6.3327,47723,0
2013-05-08,6.3233,6.5275,6.2767,6.2767,68023,0
2013-05-09,6.2677,6.4809,6.2677,6.2767,22206,0
2013-05-10,6.2862,6.4345,6.2862,6.3604,10954,0
2013-05-13,6.3233,6.6391,6.2955,6.574,26936,0
2013-05-14,6.6854,6.9546,6.6204,6.7783,35883,0
2013-05-15,6.8155,7.0474,6.769,6.834,48474,0
2013-05-16,6.8896,6.8896,6.6855,6.7504,22385,0
2013-05-17,6.7504,6.9128,6.481,6.4996,96862,0
2013-05-20,6.4439,6.4439,6.193,6.3047,55877,0
2013-05-21,6.3511,6.3791,6.1375,6.2026,44485,0
2013-05-22,6.2304,6.2491,5.8961,5.9796,151980,0
2013-05-23,5.8588,5.9657,5.7104,5.8961,83758,0
2013-05-24,5.8961,6.0631,5.8961,5.9611,17086,0
2013-05-28,5.9983,6.0355,5.8033,5.9705,55640,0
2013-05-29,5.9053,6.1375,5.8217,6.0632,29933,0
2013-05-30,6.0446,6.0897,5.9426,5.9426,20568,0
2013-05-31,5.924,6.0168,5.7848,5.8961,26915,0
2013-06-03,5.7753,5.8163,5.4598,5.5618,104745,0
2013-06-04,5.5526,5.7568,5.5248,5.5897,25107,0
2013-06-05,5.5805,5.8402,5.5711,5.5711,36305,0
2013-06-06,5.5711,5.6642,5.5249,5.5711,19559,0
2013-06-07,5.6268,5.6827,5.5574,5.5711,26757,0
2013-06-10,5.5618,5.8588,5.5618,5.7662,31353,0
2013-06-11,5.7753,5.7753,5.5711,5.6082,47060,0
2013-06-12,5.5992,5.6642,5.4783,5.5897,19723,0
2013-06-13,5.6455,5.6827,5.5897,5.6268,12235,0
2013-06-14,5.6642,5.6827,5.5805,5.5897,43615,0
2013-06-17,5.5711,5.8033,5.5711,5.6731,36049,0
2013-06-18,5.6918,5.7568,5.6642,5.6827,7493,0
2013-06-19,5.7012,5.9149,5.7012,5.7848,44833,0
2013-06-20,5.729,5.9519,5.729,5.8126,27389,0
2013-06-21,5.8033,5.9149,5.8033,5.8217,28755,0
2013-06-24,5.8033,5.924,5.8033,5.8033,15920,0
2013-06-25,5.8126,5.9149,5.7568,5.8033,26408,0
2013-06-26,5.8033,5.9149,5.6731,5.8033,36483,0
2013-06-27,5.8588,5.924,5.8217,5.85,9172,0
2013-06-28,5.8588,5.8683,5.7662,5.8402,56177,0
2013-07-01,5.8217,5.8588,5.6927,5.7012,25181,0
2013-07-02,6.119,6.119,5.1161,5.3762,213849,0
2013-07-03,5.3947,5.7012,5.3947,5.5711,31041,0
2013-07-05,5.7894,5.7894,5.5805,5.7662,16180,0
2013-07-08,5.7662,5.924,5.7662,5.8961,11222,0
2013-07-09,5.9611,6.2677,5.8139,6.2026,69965,0
2013-07-10,6.1745,6.6575,6.1745,6.6391,83296,0
2013-07-11,6.7319,6.8999,6.5924,6.769,57305,0
2013-07-12,6.8433,6.8524,6.574,6.8524,32863,0
2013-07-15,6.7875,6.871,6.7328,6.8618,14787,0
2013-07-16,6.8155,6.9639,6.7411,6.8433,43066,0
2013-07-17,6.806,6.8804,6.7319,6.871,28353,0
2013-07-18,6.8155,6.9639,6.8155,6.9176,14928,0
2013-07-19,6.8925,7.0011,6.8925,6.9825,19539,0
2013-07-22,7.0104,7.0939,6.9083,7.0939,19473,0
2013-07-23,7.1588,7.4282,7.1218,7.3723,29836,0
2013-07-24,7.4282,7.5117,7.3757,7.456,41294,0
2013-07-25,7.4932,7.8553,7.456,7.7439,70746,0
2013-07-26,7.7532,7.8739,7.6602,7.7068,76194,0
2013-07-29,7.7718,8.2175,7.5769,7.8739,183818,0
2013-07-30,7.9853,8.0316,7.0289,7.4468,154510,0
2013-07-31,7.4468,7.6249,6.9825,7.2424,60137,0
2013-08-01,7.3168,7.4468,7.0569,7.0569,28770,0
2013-08-02,7.0011,7.2424,6.8245,6.9455,59432,0
2013-08-05,6.9455,7.3538,6.9455,7.2424,60605,0
2013-08-06,7.252,7.4097,7.252,7.298,32736,0
2013-08-07,7.3447,7.3538,7.223,7.252,21162,0
2013-08-08,7.3353,7.3353,7.2368,7.2704,9335,0
2013-08-09,7.3261,7.7068,7.3261,7.5117,109255,0
2013-08-12,7.5768,7.7905,7.2795,7.6789,65126,0
2013-08-13,7.6512,7.7996,7.3447,7.5301,58969,0
2013-08-14,7.484,7.5674,7.4282,7.5398,42504,0
2013-08-15,7.1684,7.4884,7.1684,7.3632,12431,0
2013-08-16,7.3075,7.5768,7.3075,7.3723,25340,0
2013-08-19,7.2795,7.4375,6.9639,7.4097,140166,0
2013-08-20,7.4282,7.5443,7.2425,7.4468,39052,0
2013-08-21,7.4748,8.2082,7.4463,8.0782,146956,0
2013-08-22,8.0782,8.2175,7.6325,7.7996,171602,0
2013-08-23,8.0689,8.9977,7.9853,8.8116,2107421,0
2013-08-26,9.2396,9.2749,8.6817,8.9977,554007,0
2013-08-27,8.8954,9.0063,8.533,8.5795,352854,0
2013-08-28,8.533,8.6353,8.394,8.5142,226032,0
2013-08-29,8.5426,8.9597,8.5426,8.7651,307249,0
2013-08-30,8.8302,9.1474,8.6724,8.8212,414696,0
2013-09-03,9.2396,9.4991,8.8302,9.2749,559674,0
2013-09-04,9.2849,9.4901,9.1474,9.2396,347525,0
2013-09-05,9.2396,9.3034,9.1189,9.2203,118203,0
2013-09-06,9.2396,9.2396,8.969,9.0625,103876,0
2013-09-09,9.1189,9.3789,9.0899,9.2298,274927,0
2013-09-10,9.2849,9.3789,9.0339,9.2935,237297,0
2013-09-11,9.2935,9.4343,9.1089,9.1564,123558,0
2013-09-12,9.1474,9.4245,9.1005,9.2298,70343,0
2013-09-13,9.2396,9.2396,9.1564,9.2298,118147,0
2013-09-16,9.2663,9.3412,8.9785,9.0813,119939,0
2013-09-17,9.0625,9.0995,8.9597,9.0529,102745,0
2013-09-18,9.0529,9.1189,8.9597,9.0625,98493,0
2013-09-19,9.0529,9.1638,8.8677,8.9144,107236,0
2013-09-20,8.9051,8.988,8.6446,8.8954,196730,0
2013-09-23,8.8212,8.8396,8.1247,8.5892,509025,0
2013-09-24,8.5518,8.8396,8.3845,8.7839,119652,0
2013-09-25,8.8025,9.0063,8.6077,8.988,90574,0
2013-09-26,9.0063,9.1089,8.8212,9.0529,105867,0
2013-09-27,9.0625,9.1638,8.9597,9.0625,51694,0
2013-09-30,8.8396,9.2849,8.5892,9.2849,230972,0
2013-10-01,9.2396,9.3598,9.0995,9.2298,93345,0
2013-10-02,9.2203,9.3226,9.1831,9.2849,104775,0
2013-10-03,9.2849,9.3324,8.9051,8.9238,201176,0
2013-10-04,8.9238,9.0995,8.8677,9.0147,43510,0
2013-10-07,9.0147,9.0147,8.6446,8.6632,71751,0
2013-10-08,8.6166,8.7095,8.5426,8.6539,143562,0
2013-10-09,8.6539,8.9051,8.6166,8.756,85622,0
2013-10-10,8.8212,9.1928,8.8212,9.1638,103926,0
2013-10-11,8.952,9.2298,8.719,9.2007,73881,0
2013-10-14,9.1282,9.2396,9.0717,9.1831,35971,0
2013-10-15,9.1381,9.2849,9.1381,9.2473,50512,0
2013-10-16,9.2849,9.2849,9.1089,9.2007,45877,0
2013-10-17,9.2007,9.2663,9.1381,9.2298,38988,0
2013-10-18,9.2663,9.565,9.1381,9.2663,105181,0
2013-10-21,9.3034,9.3412,9.1928,9.2849,55894,0
2013-10-22,9.2396,9.3034,9.1564,9.2473,116322,0
2013-10-23,9.2203,9.2203,8.719,8.9425,112437,0
2013-10-24,8.9597,8.9597,8.7746,8.8677,146779,0
2013-10-25,8.8582,8.8677,8.6077,8.7651,113406,0
2013-10-28,8.7466,8.9238,8.6077,8.7376,132576,0
2013-10-29,8.7376,9.0339,8.7281,8.9977,82388,0
2013-10-30,8.9597,9.1737,8.0411,8.7376,428098,0
2013-10-31,8.7839,9.1089,8.7004,9.0244,227243,0
2013-11-01,9.0244,9.2749,8.9977,9.2749,236290,0
2013-11-04,9.2749,9.3598,9.1737,9.2749,174471,0
2013-11-05,9.2935,9.3412,9.1928,9.2749,60469,0
2013-11-06,9.2749,9.565,9.2749,9.4802,295634,0
2013-11-07,9.4802,9.713,9.4802,9.601,58839,0
2013-11-08,9.656,10.484,9.536,10.249,223365,0
2013-11-11,10.289,10.425,9.981,10.018,141406,0
2013-11-12,10.008,10.328,9.936,10.23,73283,0
2013-11-13,10.158,10.212,9.769,9.981,160276,0
2013-11-14,9.981,10.124,9.963,9.981,131159,0
2013-11-15,9.981,10.045,9.928,10.018,304031,0
2013-11-18,10.055,10.826,10.045,10.62,263427,0
2013-11-19,10.727,10.91,10.279,10.364,163375,0
2013-11-20,10.407,10.444,10.289,10.415,71113,0
2013-11-21,10.444,10.807,10.435,10.727,148516,0
2013-11-22,10.744,10.91,10.602,10.863,92514,0
2013-11-25,10.882,11.225,10.807,11.162,239302,0
2013-11-26,11.013,11.561,10.929,11.42,285077,0
2013-11-27,11.477,11.551,11.328,11.375,115667,0
2013-11-29,11.438,11.551,10.976,11.031,79345,0
2013-12-02,10.966,11.105,10.717,10.789,117177,0
2013-12-03,10.717,10.816,10.364,10.494,115561,0
2013-12-04,10.364,10.474,10.193,10.212,110493,0
2013-12-05,10.203,10.203,9.981,10.142,46561,0
2013-12-06,10.269,10.503,10.259,10.371,64833,0
2013-12-09,10.503,10.985,10.397,10.611,138176,0
2013-12-10,10.567,10.845,10.444,10.752,307260,0
2013-12-11,10.717,10.798,10.381,10.407,76036,0
2013-12-12,10.364,10.611,10.24,10.371,98542,0
2013-12-13,10.355,10.397,10.269,10.309,84542,0
2013-12-16,10.309,10.62,10.222,10.584,224765,0
2013-12-17,10.541,10.584,10.513,10.522,56406,0
2013-12-18,10.541,10.826,10.494,10.735,128911,0
2013-12-19,10.669,10.873,10.65,10.752,72912,0
2013-12-20,10.771,10.771,10.575,10.679,226273,0
2013-12-23,10.669,10.966,10.602,10.91,107697,0
2013-12-24,10.928,11.419,10.873,11.199,81585,0
2013-12-26,11.262,11.367,11.225,11.328,113727,0
2013-12-27,11.328,11.328,11.262,11.31,57513,0
2013-12-30,11.328,11.328,10.92,11.085,61501,0
2013-12-31,11.152,11.282,11.076,11.142,136033,0
2014-01-02,11.152,11.375,10.939,11.328,196210,0
2014-01-03,11.319,11.7,11.239,11.682,102139,0
2014-01-06,11.718,12.015,11.653,11.83,223041,0
2014-01-07,12.024,12.396,11.772,12.257,248997,0
2014-01-08,12.257,12.657,12.043,12.571,291214,0
2014-01-09,12.581,12.887,12.544,12.719,179854,0
2014-01-10,12.887,13.194,12.758,13.12,208289,0
2014-01-13,13.212,13.231,12.963,13.074,180713,0
2014-01-14,13.1,13.1,12.816,12.99,38772,0
2014-01-15,13.036,13.139,12.924,13.028,251601,0
2014-01-16,13.036,13.046,13,13.018,37156,0
2014-01-17,13,13.074,12.357,12.758,387063,0
2014-01-21,12.776,13.091,12.657,12.86,147114,0
2014-01-22,12.816,12.904,12.719,12.796,82928,0
2014-01-23,12.729,12.982,12.303,12.591,91807,0
2014-01-24,12.435,12.471,12.109,12.229,81958,0
2014-01-27,12.201,12.539,11.606,12.081,101692,0
2014-01-28,12.091,12.611,12.024,12.553,260950,0
2014-01-29,12.461,12.691,12.182,12.347,159284,0
2014-01-30,12.396,12.611,12.312,12.425,135656,0
2014-01-31,12.396,12.534,12.211,12.303,158421,0
2014-02-03,12.249,12.381,11.673,11.791,126881,0
2014-02-04,11.867,12.321,11.82,12.043,63393,0
2014-02-05,11.611,12.034,11.611,11.896,76205,0
2014-02-06,11.905,11.996,11.81,11.867,62205,0
2014-02-07,11.887,11.977,11.606,11.663,65720,0
2014-02-10,11.718,12.072,11.477,11.578,114214,0
2014-02-11,11.551,11.737,11.515,11.578,73486,0
2014-02-12,11.541,11.867,11.515,11.643,111152,0
2014-02-13,11.569,11.858,11.524,11.8,76671,0
2014-02-14,11.838,11.887,11.402,11.633,81070,0
2014-02-18,11.653,11.83,11.467,11.588,75455,0
2014-02-19,11.551,11.561,11.189,11.262,86587,0
2014-02-20,11.402,11.569,11.262,11.272,69041,0
2014-02-21,11.262,11.402,10.966,11.217,93619,0
2014-02-24,11.172,11.506,11.162,11.31,62702,0
2014-02-25,11.335,11.438,11.253,11.3,102253,0
2014-02-26,11.319,11.7,11.234,11.515,187162,0
2014-02-27,11.477,11.578,11.347,11.448,46507,0
2014-02-28,11.402,11.737,11.328,11.42,82705,0
2014-03-03,11.291,11.862,11.291,11.709,96438,0
2014-03-04,11.83,11.95,11.747,11.83,45042,0
2014-03-05,11.82,11.896,11.319,11.347,116639,0
2014-03-06,11.393,11.673,11.328,11.429,186618,0
2014-03-07,11.569,11.569,11.375,11.515,63863,0
2014-03-10,11.515,11.838,11.515,11.782,36822,0
2014-03-11,11.772,11.887,11.624,11.673,39186,0
2014-03-12,11.887,12.312,11.551,12.295,145844,0
2014-03-13,12.435,12.65,12.376,12.471,118490,0
2014-03-14,12.497,12.497,12.117,12.201,44218,0
2014-03-17,12.211,12.64,11.985,12.366,47374,0
2014-03-18,12.366,12.461,12.117,12.191,27396,0
2014-03-19,12.153,12.515,12.153,12.416,48523,0
2014-03-20,12.48,12.7,12.376,12.657,36957,0
2014-03-21,12.666,12.666,12.213,12.267,194987,0
2014-03-24,12.347,12.347,11.8,12.062,50465,0
2014-03-25,12.062,12.267,11.906,12.043,25804,0
2014-03-26,12.062,12.286,12.024,12.034,115235,0
2014-03-27,12.024,12.21,11.606,11.867,109640,0
2014-03-28,11.682,12.109,11.682,11.858,61082,0
2014-03-31,12.191,12.239,11.908,12.052,70815,0
2014-04-01,12.062,12.719,11.958,12.497,191614,0
2014-04-02,12.534,12.806,12.295,12.366,100547,0
2014-04-03,12.396,12.454,12.091,12.376,63986,0
2014-04-04,12.435,12.435,11.922,12.052,55438,0
2014-04-07,12.043,12.347,11.932,12.211,64942,0
2014-04-08,12.267,12.267,11.848,12.127,92590,0
2014-04-09,12.172,12.252,11.958,12.081,94680,0
2014-04-10,12.062,12.062,11.663,12.006,113497,0
2014-04-11,11.727,11.877,11.663,11.7,75891,0
2014-04-14,11.643,11.872,11.615,11.772,75874,0
2014-04-15,11.772,11.838,11.615,11.737,118179,0
2014-04-16,11.791,12.015,11.653,11.996,36334,0
2014-04-17,12.109,12.524,12.072,12.416,85888,0
2014-04-21,12.312,12.461,12.162,12.357,93341,0
2014-04-22,12.219,12.219,11.709,11.772,107260,0
2014-04-23,12.089,12.089,11.737,11.95,56358,0
2014-04-24,12.062,12.062,11.747,11.772,31864,0
2014-04-25,11.709,11.867,11.705,11.81,56025,0
2014-04-28,11.858,12.111,11.772,11.914,54325,0
2014-04-29,12.155,12.159,11.747,11.858,56776,0
2014-04-30,11.83,12.231,11.772,12.145,74761,0
2014-05-01,12.102,12.215,11.791,11.959,64975,0
2014-05-02,12.035,12.145,11.81,11.83,40808,0
2014-05-05,11.7,11.896,11.7,11.791,43768,0
2014-05-06,11.837,11.968,11.755,11.81,47054,0
2014-05-07,11.914,12.09,11.727,11.81,58579,0
2014-05-08,11.755,12.102,11.718,11.82,74660,0
2014-05-09,11.838,11.997,11.8,11.905,42250,0
2014-05-12,11.896,12.203,11.896,12.053,72380,0
2014-05-13,12.043,12.092,11.95,11.987,31235,0
2014-05-14,11.887,12.016,11.755,11.81,46928,0
2014-05-15,11.755,11.83,11.614,11.662,298121,0
2014-05-16,11.718,11.877,11.681,11.755,58563,0
2014-05-19,11.755,12.016,11.708,11.923,46040,0
2014-05-20,11.858,12.025,11.848,11.923,71416,0
2014-05-21,11.987,12.035,11.81,11.838,88716,0
2014-05-22,11.772,12.035,11.772,11.978,41684,0
2014-05-23,12.025,12.025,11.83,11.877,46431,0
2014-05-27,11.887,12.025,11.877,11.896,98343,0
2014-05-28,11.887,12.035,11.848,11.987,89812,0
2014-05-29,11.987,12.128,11.959,12.111,65118,0
2014-05-30,12.128,12.438,12.098,12.306,141191,0
2014-06-02,12.306,12.314,11.905,11.959,66302,0
2014-06-03,11.877,12.333,11.82,12.119,288606,0
2014-06-04,12.128,12.128,11.997,12.035,59263,0
2014-06-05,12.063,12.409,11.82,12.278,127831,0
2014-06-06,12.314,12.491,11.95,12.241,98784,0
2014-06-09,12.324,12.399,12.174,12.259,82622,0
2014-06-10,12.241,12.269,12.073,12.128,58098,0
2014-06-11,12.119,12.221,11.933,12.073,114396,0
2014-06-12,12.063,12.082,11.933,12.053,207707,0
2014-06-13,12.082,12.082,11.867,11.887,98182,0
2014-06-16,11.887,12.035,11.662,11.997,88946,0
2014-06-17,11.997,12.035,11.82,11.987,124826,0
2014-06-18,11.968,12.102,11.968,12.035,71421,0
2014-06-19,12.035,12.035,11.82,11.896,92071,0
2014-06-20,11.905,12.231,11.848,12.164,130186,0
2014-06-23,12.119,12.297,12.006,12.269,105160,0
2014-06-24,12.231,12.447,12.111,12.25,141591,0
2014-06-25,12.111,12.482,12.111,12.269,135615,0
2014-06-26,12.278,12.762,12.082,12.724,297657,0
2014-06-27,12.771,12.95,11.95,11.95,3218254,0
2014-06-30,12.035,12.278,11.691,12.006,349660,0
2014-07-01,12.043,12.082,11.764,11.905,298036,0
2014-07-02,11.8,12.006,11.614,11.782,331752,0
2014-07-03,11.8,11.877,11.632,11.858,61817,0
2014-07-07,11.887,12.063,11.691,11.978,240781,0
2014-07-08,11.83,12.063,11.718,11.838,206761,0
2014-07-09,11.727,11.95,11.727,11.838,121637,0
2014-07-10,11.652,11.887,11.427,11.605,150713,0
2014-07-11,11.577,11.662,11.436,11.475,114259,0
2014-07-14,11.531,11.623,11.436,11.56,133592,0
2014-07-15,11.569,11.755,11.495,11.708,143862,0
2014-07-16,11.755,11.822,11.577,11.642,173653,0
2014-07-17,11.577,11.718,11.446,11.623,176352,0
2014-07-18,11.569,11.896,11.502,11.632,141169,0
2014-07-21,11.587,11.737,11.345,11.513,131346,0
2014-07-22,11.54,11.696,11.513,11.681,93268,0
2014-07-23,11.652,11.741,11.495,11.55,62039,0
2014-07-24,11.569,11.755,11.54,11.737,106614,0
2014-07-25,11.642,11.8,11.288,11.465,146764,0
2014-07-28,11.727,11.923,11.373,11.867,370874,0
2014-07-29,11.81,12.297,11.55,12.241,218761,0
2014-07-30,12.278,12.564,12.119,12.509,144427,0
2014-07-31,12.399,12.548,12.239,12.35,190593,0
2014-08-01,12.314,12.465,11.995,12.144,156315,0
2014-08-04,12.081,12.25,11.669,11.903,185585,0
2014-08-05,11.846,11.95,11.639,11.715,63428,0
2014-08-06,11.659,11.788,11.433,11.659,67018,0
2014-08-07,11.688,11.752,11.528,11.546,56175,0
2014-08-08,11.519,11.724,11.442,11.679,76600,0
2014-08-11,11.698,11.885,11.574,11.77,72143,0
2014-08-12,11.761,11.909,11.62,11.734,95508,0
2014-08-13,11.715,11.945,11.452,11.519,94107,0
2014-08-14,11.481,11.655,11.413,11.481,61151,0
2014-08-15,11.592,11.592,11.105,11.321,130204,0
2014-08-18,11.386,11.633,11.386,11.556,105312,0
2014-08-19,11.61,11.61,11.437,11.452,44493,0
2014-08-20,11.413,11.413,11.085,11.163,86095,0
2014-08-21,11.125,11.36,11.115,11.245,74613,0
2014-08-22,11.565,12.541,11.255,11.481,92250,0
2014-08-25,11.583,11.846,11.36,11.556,101414,0
2014-08-26,11.528,11.62,11.321,11.481,110879,0
2014-08-27,11.481,11.481,11.245,11.264,51605,0
2014-08-28,11.255,11.331,11.134,11.172,67678,0
2014-08-29,11.172,11.442,11.172,11.377,79986,0
2014-09-02,11.452,11.574,11.264,11.36,93164,0
2014-09-03,11.37,11.481,11.293,11.35,69918,0
2014-09-04,11.396,11.601,11.19,11.274,106168,0
2014-09-05,11.405,11.673,11.19,11.34,90711,0
2014-09-08,11.302,11.445,11.181,11.36,81239,0
2014-09-09,11.405,11.485,11.293,11.377,89728,0
2014-09-10,11.35,11.413,11.264,11.37,51308,0
2014-09-11,11.276,11.491,11.264,11.423,61064,0
2014-09-12,11.471,11.537,11.34,11.471,585023,0
2014-09-15,11.413,11.481,11.386,11.442,100657,0
2014-09-16,11.386,11.481,11.37,11.396,992208,0
2014-09-17,11.413,11.688,11.388,11.61,110831,0
2014-09-18,11.558,12.042,11.558,11.985,181932,0
2014-09-19,12.11,12.269,11.761,11.788,174402,0
2014-09-22,11.715,11.753,11.471,11.519,103271,0
2014-09-23,11.5,11.519,11.227,11.264,112024,0
2014-09-24,11.274,11.37,11.245,11.36,61610,0
2014-09-25,11.34,11.377,11.274,11.312,103857,0
2014-09-26,11.321,11.5,11.274,11.405,134633,0
2014-09-29,11.284,11.36,11.031,11.085,154579,0
2014-09-30,11.076,11.227,11.076,11.172,137632,0
2014-10-01,11.115,11.302,11.012,11.04,180261,0
2014-10-02,11.012,11.14,10.871,11.05,102234,0
2014-10-03,11.172,11.195,10.993,11.022,132159,0
2014-10-06,10.984,11.105,10.88,10.894,65521,0
2014-10-07,10.909,11.076,10.758,10.834,57493,0
2014-10-08,10.805,11.143,10.786,11.115,133741,0
2014-10-09,11.002,11.105,10.792,10.88,66019,0
2014-10-10,10.796,11.031,10.75,10.796,80281,0
2014-10-13,10.778,11.153,10.778,10.89,122674,0
2014-10-14,10.993,11.34,10.975,11.125,105944,0
2014-10-15,10.975,11.258,10.814,10.984,119970,0
2014-10-16,10.871,11.2,10.871,11.134,121538,0
2014-10-17,11.284,11.284,10.975,11.095,100400,0
2014-10-20,11.085,11.143,10.928,11.031,58140,0
2014-10-21,11.105,11.217,10.824,11.19,70297,0
2014-10-22,11.115,11.274,11.105,11.153,99982,0
2014-10-23,11.181,11.274,11.105,11.245,74128,0
2014-10-24,11.284,11.433,11.163,11.433,107020,0
2014-10-27,11.284,11.442,10.768,11.209,67368,0
2014-10-28,11.105,11.19,10.814,11.153,147689,0
2014-10-29,11.153,11.461,11.012,11.386,589448,0
2014-10-30,11.34,11.433,11.19,11.227,208667,0
2014-10-31,11.34,11.528,11.153,11.312,163236,0
2014-11-03,11.34,11.644,11.236,11.592,87729,0
2014-11-04,11.537,11.659,11.203,11.62,58470,0
2014-11-05,11.679,11.725,11.528,11.583,37488,0
2014-11-06,11.574,11.679,11.432,11.639,43780,0
2014-11-07,11.62,11.62,11.291,11.385,68826,0
2014-11-10,11.369,11.441,11.112,11.3,102457,0
2014-11-11,11.3,11.385,11.225,11.243,74156,0
2014-11-12,11.216,11.461,11.112,11.432,90762,0
2014-11-13,11.359,11.461,11.179,11.198,41297,0
2014-11-14,11.179,11.385,11.112,11.262,54180,0
2014-11-17,11.262,11.329,11.207,11.234,85391,0
2014-11-18,11.253,11.349,11.198,11.3,73998,0
2014-11-19,11.282,11.31,11.161,11.3,97179,0
2014-11-20,11.253,11.48,11.253,11.451,112345,0
2014-11-21,11.441,11.61,11.253,11.253,63421,0
2014-11-24,11.3,11.509,11.3,11.47,65907,0
2014-11-25,11.509,11.588,11.385,11.556,26898,0
2014-11-26,11.461,11.771,11.422,11.698,51916,0
2014-11-28,11.601,11.735,11.422,11.441,41312,0
2014-12-01,11.461,11.528,11.282,11.329,140576,0
2014-12-02,11.3,11.432,11.253,11.422,113090,0
2014-12-03,11.51,11.51,11.3,11.349,113331,0
2014-12-04,11.31,11.556,11.291,11.349,92689,0
2014-12-05,11.339,11.745,11.339,11.47,67700,0
2014-12-08,11.47,11.725,11.369,11.659,132236,0
2014-12-09,11.546,11.987,11.32,11.847,178714,0
2014-12-10,11.837,11.886,11.565,11.574,79933,0
2014-12-11,11.649,11.808,11.565,11.715,70389,0
2014-12-12,11.601,11.876,11.601,11.771,57674,0
2014-12-15,11.789,11.895,11.629,11.762,56401,0
2014-12-16,11.798,12.044,11.62,11.679,139354,0
2014-12-17,11.771,12.006,11.576,11.95,87444,0
2014-12-18,12.054,12.054,11.798,11.914,131768,0
2014-12-19,11.876,11.987,11.75,11.968,218955,0
2014-12-22,12.016,12.054,11.933,12.035,50263,0
2014-12-23,12.035,12.176,12.025,12.166,57037,0
2014-12-24,12.233,12.233,12.083,12.157,113939,0
2014-12-26,12.166,12.423,12.035,12.344,152686,0
2014-12-29,12.318,12.413,12.205,12.354,54255,0
2014-12-30,12.363,12.432,12.354,12.363,44374,0
2014-12-31,12.393,12.413,12.291,12.291,58220,0
2015-01-02,12.373,12.373,11.866,11.895,42903,0
2015-01-05,11.818,11.933,11.78,11.857,93456,0
2015-01-06,11.847,11.904,11.546,11.876,103414,0
2015-01-07,11.978,11.978,11.669,11.886,83432,0
2015-01-08,11.968,12.093,11.784,12.006,71101,0
2015-01-09,12.044,12.195,11.914,12.016,98897,0
2015-01-12,11.968,12.025,11.798,11.942,64683,0
2015-01-13,11.923,12.113,11.574,11.705,96364,0
2015-01-14,11.601,11.735,11.487,11.659,57181,0
2015-01-15,11.601,11.715,11.537,11.61,143740,0
2015-01-16,11.565,11.914,11.565,11.886,73699,0
2015-01-20,11.847,12.044,11.705,11.818,45853,0
2015-01-21,11.762,11.886,11.422,11.518,80012,0
2015-01-22,11.451,12.214,11.451,11.923,104270,0
2015-01-23,12.006,12.195,11.914,12.006,188761,0
2015-01-26,12.166,12.233,12.038,12.103,134129,0
2015-01-27,12.093,12.166,11.847,11.959,63556,0
2015-01-28,11.997,12.006,11.698,11.771,101695,0
2015-01-29,11.754,12.044,11.754,11.997,55132,0
2015-01-30,11.886,11.914,11.509,11.583,132682,0
2015-02-02,11.509,11.818,11.369,11.762,142409,0
2015-02-03,11.789,11.978,11.789,11.866,69180,0
2015-02-04,11.866,12.007,11.771,11.798,62623,0
2015-02-05,11.857,11.979,11.857,11.886,46386,0
2015-02-06,11.886,12.187,11.886,11.988,78091,0
2015-02-09,11.998,12.045,11.714,11.724,74998,0
2015-02-10,11.828,11.847,11.582,11.771,44294,0
2015-02-11,11.714,11.837,11.653,11.761,41572,0
2015-02-12,11.789,11.904,11.648,11.818,29168,0
2015-02-13,11.895,11.979,11.798,11.942,43252,0
2015-02-17,11.828,12.396,11.798,12.329,255776,0
2015-02-18,12.207,12.292,11.789,11.904,66718,0
2015-02-19,11.895,12.036,11.789,11.942,25971,0
2015-02-20,11.979,11.998,11.734,11.876,53841,0
2015-02-23,11.818,11.998,11.653,11.988,51446,0
2015-02-24,11.959,11.998,11.886,11.942,28531,0
2015-02-25,11.904,11.979,11.866,11.923,30901,0
2015-02-26,11.886,12.075,11.714,12.026,45787,0
2015-02-27,11.988,12.075,11.923,12.065,71334,0
2015-03-02,12.026,12.302,12.026,12.254,60237,0
2015-03-03,12.225,12.302,12.168,12.293,50622,0
2015-03-04,12.235,12.235,12.114,12.158,69539,0
2015-03-05,12.138,12.283,12.065,12.215,65206,0
2015-03-06,12.168,12.302,12.036,12.104,71758,0
2015-03-09,12.122,12.187,12.026,12.104,41109,0
2015-03-10,11.933,12.036,11.837,11.923,57282,0
2015-03-11,11.923,12.13,11.923,12.104,55378,0
2015-03-12,12.207,12.302,12.178,12.293,72920,0
2015-03-13,12.273,12.396,12.075,12.245,48930,0
2015-03-16,12.293,12.293,12.13,12.273,52100,0
2015-03-17,12.197,12.302,12.148,12.293,53477,0
2015-03-18,12.283,12.346,12.122,12.245,56118,0
2015-03-19,12.245,12.302,12.225,12.273,38361,0
2015-03-20,12.293,12.302,12.215,12.283,103569,0
2015-03-23,12.273,12.346,12.235,12.346,51256,0
2015-03-24,12.283,12.49,12.273,12.302,58229,0
2015-03-25,12.329,12.462,12.122,12.122,41005,0
2015-03-26,12.114,12.197,11.933,11.979,37517,0
2015-03-27,12.007,12.045,11.923,11.969,49461,0
2015-03-30,11.988,12.366,11.988,12.235,61192,0
2015-03-31,12.235,12.254,12.114,12.138,14137,0
2015-04-01,12.114,12.425,12.065,12.416,41639,0
2015-04-02,12.338,12.338,12.178,12.235,221403,0
2015-04-06,12.168,12.311,12.114,12.207,29274,0
2015-04-07,12.197,12.273,12.122,12.138,25506,0
2015-04-08,12.138,12.235,12.084,12.178,18707,0
2015-04-09,12.187,12.215,11.969,12.168,58849,0
2015-04-10,12.122,12.207,12.094,12.197,21136,0
2015-04-13,12.254,12.293,12.13,12.225,10990,0
2015-04-14,12.178,12.311,12.045,12.293,64676,0
2015-04-15,12.311,12.346,12.283,12.311,37099,0
2015-04-16,12.168,12.302,12.104,12.273,21688,0
2015-04-17,12.235,12.329,11.942,12.302,117730,0
2015-04-20,12.302,12.311,12.158,12.283,84462,0
2015-04-21,12.329,12.49,12.168,12.444,56992,0
2015-04-22,12.311,12.537,12.283,12.435,99055,0
2015-04-23,12.254,12.481,12.254,12.444,74293,0
2015-04-24,12.416,12.499,12.273,12.49,40581,0
2015-04-27,12.454,12.707,12.311,12.386,52313,0
2015-04-28,12.462,12.635,12.386,12.537,34664,0
2015-04-29,12.508,12.635,12.302,12.537,53265,0
2015-04-30,12.49,12.527,12.338,12.527,106738,0
2015-05-01,12.527,12.575,12.365,12.547,113408,0
2015-05-04,12.375,12.645,12.365,12.635,39871,0
2015-05-05,12.565,12.575,12.355,12.365,84372,0
2015-05-06,12.385,12.615,12.31,12.555,96029,0
2015-05-07,12.481,12.585,12.365,12.547,47302,0
2015-05-08,12.537,12.555,12.375,12.395,39662,0
2015-05-11,12.444,12.625,12.444,12.518,32192,0
2015-05-12,12.499,12.542,12.355,12.444,74191,0
2015-05-13,12.444,12.645,12.425,12.425,44712,0
2015-05-14,12.518,12.688,12.425,12.635,28720,0
2015-05-15,12.662,12.662,12.435,12.645,36798,0
2015-05-18,12.635,12.833,12.595,12.815,54182,0
2015-05-19,12.785,13.08,12.785,13.022,48394,0
2015-05-20,13.08,13.08,12.85,12.907,20828,0
2015-05-21,12.805,12.986,12.805,12.947,24090,0
2015-05-22,12.879,13.04,12.879,13.004,98365,0
2015-05-26,12.937,12.947,12.795,12.825,68854,0
2015-05-27,12.795,12.994,12.678,12.889,180739,0
2015-05-28,12.833,12.889,12.722,12.825,34318,0
2015-05-29,12.825,12.907,12.615,12.86,65750,0
2015-06-01,12.879,12.902,12.688,12.737,75376,0
2015-06-02,12.654,13.012,12.654,12.708,73893,0
2015-06-03,12.757,13.06,12.678,12.678,115722,0
2015-06-04,12.654,12.907,12.645,12.669,58387,0
2015-06-05,12.795,12.86,12.595,12.708,56809,0
2015-06-08,12.747,12.917,12.747,12.879,49550,0
2015-06-09,12.833,12.879,12.708,12.87,106526,0
2015-06-10,12.86,13.193,12.86,13.08,85628,0
2015-06-11,13.08,13.24,12.976,13.156,44226,0
2015-06-12,13.07,13.147,13.004,13.022,19778,0
2015-06-15,12.898,13.031,12.795,12.879,69330,0
2015-06-16,12.825,13.05,12.825,13.031,89634,0
2015-06-17,13.07,13.07,12.889,12.898,29458,0
2015-06-18,12.967,13.022,12.86,12.994,49235,0
2015-06-19,12.86,13.04,12.842,12.842,105940,0
2015-06-22,12.917,13.031,12.917,12.986,55442,0
2015-06-23,12.937,13.031,12.86,13.004,64010,0
2015-06-24,12.937,13.06,12.937,13.022,61964,0
2015-06-25,13.031,13.07,12.833,12.937,155806,0
2015-06-26,12.986,13.08,12.898,13.031,163378,0
2015-06-29,12.986,13.08,12.727,12.785,64806,0
2015-06-30,12.947,12.957,12.698,12.889,44746,0
2015-07-01,13.012,13.012,12.805,12.879,48076,0
2015-07-02,12.805,12.907,12.708,12.708,63016,0
2015-07-06,12.662,12.737,12.555,12.708,76061,0
2015-07-07,12.678,12.737,12.555,12.669,71327,0
2015-07-08,12.727,12.737,12.547,12.645,81323,0
2015-07-09,12.785,12.85,12.688,12.698,87319,0
2015-07-10,12.805,12.967,12.805,12.879,77535,0
2015-07-13,12.994,13.108,12.898,13.06,75430,0
2015-07-14,13.04,13.127,13.004,13.04,56103,0
2015-07-15,13.05,13.156,13.05,13.127,57335,0
2015-07-16,13.211,13.308,13.108,13.108,79849,0
2015-07-17,13.156,13.156,12.994,13.098,59754,0
2015-07-20,13.166,13.166,12.947,13.031,21882,0
2015-07-21,13.022,13.176,12.889,12.907,36084,0
2015-07-22,12.917,13.05,12.917,12.976,29036,0
2015-07-23,13.012,13.022,12.737,12.785,40187,0
2015-07-24,12.833,12.833,12.654,12.654,56809,0
2015-07-27,12.698,12.815,12.595,12.708,138763,0
2015-07-28,12.737,12.833,12.645,12.805,208722,0
2015-07-29,12.775,13.393,12.688,13.27,132030,0
2015-07-30,13.24,13.603,13.156,13.507,267005,0
2015-07-31,13.555,13.611,13.317,13.555,326971,0
2015-08-03,13.593,13.754,13.308,13.621,66752,0
2015-08-04,13.649,13.784,13.649,13.698,75641,0
2015-08-05,13.812,13.935,13.745,13.784,61392,0
2015-08-06,13.821,14.126,13.802,13.993,159940,0
2015-08-07,13.898,14.317,13.821,14.194,80668,0
2015-08-10,14.298,14.576,14.204,14.499,205759,0
2015-08-11,14.356,14.566,13.917,14.261,116298,0
2015-08-12,14.117,14.126,13.745,13.764,141957,0
2015-08-13,13.735,14.032,13.735,13.878,62337,0
2015-08-14,13.841,14.051,13.716,13.945,81087,0
2015-08-17,13.926,14.155,13.745,14.098,62546,0
2015-08-18,14.06,14.165,13.851,13.945,60867,0
2015-08-19,13.869,14.145,13.735,13.908,78364,0
2015-08-20,13.784,13.898,13.545,13.659,69040,0
2015-08-21,13.477,13.784,13.315,13.564,73755,0
2015-08-24,12.821,13.593,12.791,12.904,168485,0
2015-08-25,13.315,13.487,12.904,13.335,149080,0
2015-08-26,13.583,13.583,13.268,13.506,117756,0
2015-08-27,13.564,13.688,13.315,13.459,105499,0
2015-08-28,13.354,13.545,13.297,13.516,116185,0
2015-08-31,13.373,13.593,13.315,13.429,91145,0
2015-09-01,13.219,13.459,12.934,13.01,143215,0
2015-09-02,13.135,13.545,13.135,13.545,96174,0
2015-09-03,13.564,13.649,13.364,13.439,50811,0
2015-09-04,13.278,13.459,13.278,13.429,56257,0
2015-09-08,13.603,13.649,13.411,13.545,68516,0
2015-09-09,13.649,13.649,13.401,13.573,69354,0
2015-09-10,13.506,13.707,13.383,13.477,56134,0
2015-09-11,13.383,13.698,13.383,13.554,65374,0
2015-09-14,13.554,13.698,13.545,13.545,39809,0
2015-09-15,13.603,13.678,13.545,13.621,48925,0
2015-09-16,13.497,13.649,13.449,13.469,62127,0
2015-09-17,13.373,13.564,13.192,13.258,90027,0
2015-09-18,13.115,13.373,12.904,13.335,99106,0
2015-09-21,13.383,13.659,13.354,13.554,62230,0
2015-09-22,13.42,13.649,13.335,13.459,44420,0
2015-09-23,13.449,13.506,13.373,13.497,32897,0
2015-09-24,13.459,14.356,13.459,14.032,319881,0
2015-09-25,14.089,14.233,13.926,13.945,140176,0
2015-09-28,13.935,14.135,13.745,13.974,86543,0
2015-09-29,14.06,14.28,13.983,14.117,149080,0
2015-09-30,14.224,14.27,14.003,14.089,665676,0
2015-10-01,14.184,14.224,13.917,14.145,139442,0
2015-10-02,13.917,14.051,13.698,13.869,143528,0
2015-10-05,13.935,14.174,13.654,14.165,84290,0
2015-10-06,14.126,14.184,13.774,13.784,179988,0
2015-10-07,13.831,13.869,13.726,13.841,125508,0
2015-10-08,13.841,14.032,13.802,13.86,134938,0
2015-10-09,13.851,13.888,13.735,13.831,141329,0
2015-10-12,13.841,14.023,13.721,14.013,129586,0
2015-10-13,13.983,13.983,13.774,13.86,82240,0
2015-10-14,13.869,13.898,13.668,13.678,83602,0
2015-10-15,13.716,14.098,13.698,14.08,78469,0
2015-10-16,14.126,14.126,13.935,14.06,65478,0
2015-10-19,13.993,14.126,13.917,14.06,85553,0
2015-10-20,14.003,14.108,13.945,14.042,57798,0
2015-10-21,14.089,14.174,13.993,14.06,194130,0
2015-10-22,14.145,14.261,14.023,14.042,186167,0
2015-10-23,14.126,14.214,13.926,13.926,216549,0
2015-10-26,13.888,14.126,13.86,13.935,95756,0
2015-10-27,13.869,13.955,13.716,13.86,115556,0
2015-10-28,13.851,14.298,13.841,14.251,330323,0
2015-10-29,14.214,14.307,13.087,13.86,267255,0
2015-10-30,13.888,13.926,13.735,13.821,209737,0
2015-11-02,13.821,14.108,13.745,14.032,91937,0
2015-11-03,13.983,13.983,13.812,13.831,79203,0
2015-11-04,13.841,14.023,13.703,13.964,109841,0
2015-11-05,14.032,14.156,13.917,14.108,56055,0
2015-11-06,14.051,14.472,13.926,14.417,73664,0
2015-11-09,14.417,14.417,14.138,14.253,76726,0
2015-11-10,14.235,14.684,14.003,14.589,148786,0
2015-11-11,14.627,14.8,14.512,14.636,63557,0
2015-11-12,14.551,14.8,14.263,14.397,111589,0
2015-11-13,14.3,14.608,14.3,14.453,114508,0
2015-11-16,14.492,14.818,14.3,14.569,106588,0
2015-11-17,14.608,14.867,14.463,14.502,87417,0
2015-11-18,14.579,14.579,14.329,14.559,182231,0
2015-11-19,14.559,14.559,14.29,14.427,57618,0
2015-11-20,14.482,14.857,14.407,14.762,124301,0
2015-11-23,14.743,14.944,14.743,14.876,66683,0
2015-11-24,15.001,15.107,14.77,15.019,50429,0
2015-11-25,15.019,15.049,14.482,15.009,44802,0
2015-11-27,15.029,15.126,14.551,15.049,31778,0
2015-11-30,15.079,15.166,14.867,14.886,86167,0
2015-12-01,14.982,15.221,14.837,15.069,79213,0
2015-12-02,15.183,15.241,14.896,14.916,41165,0
2015-12-03,15.001,15.126,14.608,14.674,68584,0
2015-12-04,14.743,14.916,14.646,14.79,192859,0
2015-12-07,14.762,14.79,14.445,14.521,58243,0
2015-12-08,14.407,14.589,14.195,14.225,421269,0
2015-12-09,14.235,14.445,14.136,14.319,123050,0
2015-12-10,14.319,14.627,14.146,14.397,112006,0
2015-12-11,14.127,14.492,13.293,14.348,226929,0
2015-12-14,14.377,14.531,14.205,14.502,98038,0
2015-12-15,14.589,14.954,14.436,14.521,133365,0
2015-12-16,14.627,14.8,14.127,14.599,64599,0
2015-12-17,14.674,14.79,14.367,14.417,39176,0
2015-12-18,14.358,14.512,13.964,14.407,381134,0
2015-12-21,14.472,14.646,14.309,14.445,98149,0
2015-12-22,14.541,14.618,14.3,14.579,58315,0
2015-12-23,14.636,14.674,14.427,14.589,51054,0
2015-12-24,14.674,14.896,14.655,14.704,56854,0
2015-12-28,14.636,14.762,14.427,14.579,162241,0
2015-12-29,14.646,14.734,14.397,14.694,61461,0
2015-12-30,14.704,14.972,14.579,14.896,53190,0
2015-12-31,14.896,15.097,14.559,14.618,107413,0
2016-01-04,14.453,14.453,13.964,14.061,92796,0
2016-01-05,14.099,14.225,14.013,14.156,30177,0
2016-01-06,14.013,14.225,14.013,14.146,26428,0
2016-01-07,13.964,14.071,13.926,14.013,118469,0
2016-01-08,14.071,14.29,13.773,13.811,84812,0
2016-01-11,13.868,14.032,13.753,13.84,49501,0
2016-01-12,13.935,13.947,13.662,13.82,65670,0
2016-01-13,13.85,13.878,13.686,13.763,93973,0
2016-01-14,13.898,14.225,13.706,13.744,63615,0
2016-01-15,13.426,14.175,13.422,13.591,118914,0
2016-01-19,13.734,13.917,13.552,13.696,119508,0
2016-01-20,13.543,13.773,13.336,13.619,69227,0
2016-01-21,13.533,13.638,13.331,13.417,75038,0
2016-01-22,13.543,13.744,13.351,13.716,45420,0
2016-01-25,15.183,15.502,13.773,13.84,124955,0
2016-01-26,13.983,14.146,13.686,14.013,95163,0
2016-01-27,13.993,14.743,13.878,14.472,581274,0
2016-01-28,14.551,14.77,14.472,14.541,113352,0
2016-01-29,14.541,14.551,14.407,14.531,211777,0
2016-02-01,14.492,14.589,14.319,14.531,109193,0
2016-02-02,14.417,14.502,14.243,14.358,42863,0
2016-02-03,14.464,14.513,14.194,14.367,96425,0
2016-02-04,14.377,14.57,14.088,14.358,79741,0
2016-02-05,14.3,14.483,14.059,14.059,235973,0
2016-02-08,13.943,14.763,13.837,13.972,67974,0
2016-02-09,13.875,14.272,13.78,13.905,255135,0
2016-02-10,13.943,14.135,13.731,13.75,71455,0
2016-02-11,13.577,13.672,13.403,13.528,44740,0
2016-02-12,13.672,13.982,13.635,13.895,50585,0
2016-02-16,14.03,14.098,13.827,14.001,83490,0
2016-02-17,14.059,14.059,13.817,13.943,109532,0
2016-02-18,13.933,14.079,13.847,14.059,97692,0
2016-02-19,14.049,14.329,14.021,14.155,123411,0
2016-02-22,14.329,14.329,14.03,14.117,106222,0
2016-02-23,14.049,14.224,13.982,13.991,63372,0
2016-02-24,13.875,14.079,13.741,14.04,65628,0
2016-02-25,14.049,14.372,14.049,14.309,164635,0
2016-02-26,14.407,14.454,14.252,14.339,70497,0
2016-02-29,14.387,14.436,13.847,14.214,79613,0
2016-03-01,14.234,14.503,14.204,14.224,82418,0
2016-03-02,14.234,14.503,14.108,14.234,70995,0
2016-03-03,14.242,14.473,14.204,14.445,51623,0
2016-03-04,14.464,14.513,14.108,14.234,91752,0
2016-03-07,14.204,14.464,14.204,14.282,73926,0
2016-03-08,14.242,14.367,14.145,14.145,79225,0
2016-03-09,14.234,14.267,14.083,14.155,36441,0
2016-03-10,14.155,14.267,13.933,13.991,59537,0
2016-03-11,14.021,14.184,14.001,14.184,101602,0
2016-03-14,14.135,14.194,14.112,14.145,58669,0
2016-03-15,14.088,14.234,14.079,14.098,62273,0
2016-03-16,14.117,14.194,13.943,14.049,63335,0
2016-03-17,14.001,14.214,13.991,14.145,102475,0
2016-03-18,14.194,14.407,14.126,14.174,105629,0
2016-03-21,14.184,14.184,14.079,14.126,64374,0
2016-03-22,14.049,14.145,13.895,13.933,62628,0
2016-03-23,13.933,13.993,13.847,13.875,68462,0
2016-03-24,13.827,13.837,13.653,13.78,73949,0
2016-03-28,13.837,13.915,13.702,13.808,41909,0
2016-03-29,13.78,14.059,13.672,13.962,55775,0
2016-03-30,13.991,14.155,13.972,14.059,41665,0
2016-03-31,14.04,14.088,13.885,14.04,164174,0
2016-04-01,13.933,14.478,13.925,14.464,90121,0
2016-04-04,14.427,14.427,14.079,14.098,44545,0
2016-04-05,14.011,14.214,13.856,14.108,45794,0
2016-04-06,14.069,14.135,13.925,14.088,58649,0
2016-04-07,14.011,14.021,13.808,13.865,61760,0
2016-04-08,13.905,14.03,13.653,13.75,33836,0
2016-04-11,13.77,13.895,13.663,13.692,39237,0
2016-04-12,13.653,13.798,13.568,13.77,29954,0
2016-04-13,13.808,14.155,13.808,14.135,49512,0
2016-04-14,14.108,14.387,14.108,14.214,31071,0
2016-04-15,14.184,14.367,14.184,14.272,23229,0
2016-04-18,14.29,14.387,14.165,14.309,34154,0
2016-04-19,14.339,14.427,14.282,14.358,19610,0
2016-04-20,14.339,14.464,14.282,14.407,20358,0
2016-04-21,14.377,14.464,14.252,14.309,17102,0
2016-04-22,14.339,14.367,14.165,14.339,35670,0
2016-04-25,13.856,14.224,13.856,14.049,58430,0
2016-04-26,14.145,14.522,14.011,14.445,65467,0
2016-04-27,14.464,14.6,14.234,14.568,48979,0
2016-04-28,14.552,14.716,14.483,14.628,79917,0
2016-04-29,14.609,14.666,14.447,14.619,71844,0
2016-05-02,14.696,14.772,14.478,14.676,40094,0
2016-05-03,14.58,14.782,14.348,14.377,26769,0
2016-05-04,14.3,14.484,14.251,14.348,27002,0
2016-05-05,14.367,14.464,14.241,14.261,35752,0
2016-05-06,14.3,14.484,14.096,14.203,28317,0
2016-05-09,14.261,14.484,14.241,14.271,23796,0
2016-05-10,14.319,14.601,14.271,14.319,20035,0
2016-05-11,14.3,14.329,14.244,14.271,24340,0
2016-05-12,14.29,14.377,14.174,14.261,28912,0
2016-05-13,14.233,14.397,14.233,14.271,17851,0
2016-05-16,14.348,14.553,14.261,14.281,24806,0
2016-05-17,14.251,14.3,14.125,14.164,64782,0
2016-05-18,14.135,14.561,14.135,14.464,35134,0
2016-05-19,14.377,14.377,14.139,14.29,22403,0
2016-05-20,14.348,14.553,14.281,14.358,29204,0
2016-05-23,14.329,14.436,14.261,14.319,19825,0
2016-05-24,14.464,14.649,14.464,14.581,23606,0
2016-05-25,14.598,14.698,14.494,14.629,28741,0
2016-05-26,14.494,14.659,14.474,14.484,20347,0
2016-05-27,14.553,14.581,14.474,14.543,12834,0
2016-05-31,14.629,14.629,14.241,14.397,60356,0
2016-06-01,14.387,14.649,14.358,14.601,40144,0
2016-06-02,14.533,14.659,14.427,14.659,16932,0
2016-06-03,14.601,14.601,14.387,14.571,24499,0
2016-06-06,14.553,14.708,14.553,14.649,33032,0
2016-06-07,14.561,14.678,14.543,14.543,14074,0
2016-06-08,14.533,14.728,14.533,14.688,62021,0
2016-06-09,14.484,14.678,14.484,14.561,28092,0
2016-06-10,14.484,14.629,14.484,14.561,10855,0
2016-06-13,14.553,14.591,14.193,14.3,54310,0
2016-06-14,14.203,14.329,14.135,14.281,55060,0
2016-06-15,14.135,14.427,14.135,14.261,31119,0
2016-06-16,14.174,14.261,14.009,14.106,32592,0
2016-06-17,14.154,14.445,14.019,14.417,142542,0
2016-06-20,14.523,14.543,14.261,14.29,53151,0
2016-06-21,14.3,14.377,14.203,14.29,43940,0
2016-06-22,14.339,14.422,14.271,14.281,53561,0
2016-06-23,14.367,14.536,14.271,14.339,74153,0
2016-06-24,13.892,13.999,13.02,13.844,164760,0
2016-06-27,13.533,13.611,13.408,13.446,98814,0
2016-06-28,13.583,13.668,13.471,13.593,48453,0
2016-06-29,13.708,13.912,13.64,13.805,78095,0
2016-06-30,13.882,14.116,13.543,14.077,276017,0
2016-07-01,14.067,14.203,13.965,14.077,37886,0
2016-07-05,14.057,14.125,14.019,14.067,47333,0
2016-07-06,13.892,14.072,13.892,14.047,34601,0
2016-07-07,14.047,14.116,13.931,13.941,53218,0
2016-07-08,14.038,14.193,13.97,14.164,68810,0
2016-07-11,14.144,14.387,14.057,14.348,20767,0
2016-07-12,14.387,14.649,14.329,14.629,61757,0
2016-07-13,14.62,14.668,14.464,14.601,31077,0
2016-07-14,14.698,14.698,14.62,14.639,30503,0
2016-07-15,14.649,14.688,14.523,14.62,26428,0
2016-07-18,14.553,14.649,14.553,14.561,15477,0
2016-07-19,14.581,14.649,14.543,14.591,13310,0
2016-07-20,14.591,14.659,14.514,14.571,20874,0
2016-07-21,14.591,14.591,14.377,14.407,11748,0
2016-07-22,14.436,14.629,14.427,14.581,9885,0
2016-07-25,14.581,14.581,14.428,14.504,11395,0
2016-07-26,14.523,14.639,14.514,14.601,15674,0
2016-07-27,14.601,14.649,14.591,14.629,17019,0
2016-07-28,14.708,14.813,14.639,14.765,258743,0
2016-07-29,14.728,14.922,14.688,14.922,169419,0
2016-08-01,14.804,14.872,14.746,14.794,147995,0
2016-08-02,14.784,15.28,14.737,15.201,78435,0
2016-08-03,15.231,15.368,15.115,15.29,89040,0
2016-08-04,15.348,15.42,15.27,15.348,64280,0
2016-08-05,15.388,15.747,15.388,15.425,157569,0
2016-08-08,15.475,15.601,15.26,15.523,30851,0
2016-08-09,15.553,15.845,15.504,15.68,79724,0
2016-08-10,15.68,15.699,15.553,15.64,48781,0
2016-08-11,15.63,15.908,15.63,15.865,39927,0
2016-08-12,15.826,15.865,15.67,15.845,35201,0
2016-08-15,15.903,15.932,15.797,15.865,40978,0
2016-08-16,15.757,15.894,15.757,15.835,36072,0
2016-08-17,15.835,15.923,15.728,15.767,79128,0
2016-08-18,15.728,15.865,15.573,15.68,34098,0
2016-08-19,15.62,15.927,15.523,15.665,39621,0
2016-08-22,15.68,15.68,15.406,15.592,35835,0
2016-08-23,15.563,15.767,15.543,15.728,37490,0
2016-08-24,15.69,15.747,15.63,15.737,77999,0
2016-08-25,15.816,15.932,15.787,15.855,48378,0
2016-08-26,15.894,16.059,15.865,16.012,37626,0
2016-08-29,16.031,16.041,15.816,15.903,28888,0
2016-08-30,15.865,16.041,15.865,16.021,24670,0
2016-08-31,16.041,16.041,15.797,15.903,33277,0
2016-09-01,16.041,16.041,15.757,15.913,30528,0
2016-09-02,15.923,16.098,15.923,16.05,36390,0
2016-09-06,16.078,16.078,15.894,15.942,27114,0
2016-09-07,15.826,16.197,15.737,16.078,31906,0
2016-09-08,16.002,16.041,15.877,15.942,57135,0
2016-09-09,15.894,15.942,15.797,15.821,67099,0
2016-09-12,15.797,15.885,15.67,15.865,28223,0
2016-09-13,15.777,15.826,15.62,15.718,28185,0
2016-09-14,15.797,15.797,15.563,15.577,34270,0
2016-09-15,15.601,15.64,15.592,15.601,47253,0
2016-09-16,15.61,16.002,15.504,15.972,156872,0
2016-09-19,15.875,16.002,15.875,15.962,32276,0
2016-09-20,15.962,16.088,15.932,15.992,29398,0
2016-09-21,16.002,16.069,15.865,16.021,32728,0
2016-09-22,16.04,16.217,16.012,16.217,62853,0
2016-09-23,16.088,16.177,15.903,16.002,55785,0
2016-09-26,15.894,15.942,15.709,15.723,64505,0
2016-09-27,15.952,16.217,15.767,16.128,144892,0
2016-09-28,16.098,16.283,16.059,16.273,62965,0
2016-09-29,16.283,16.445,16.235,16.313,86676,0
2016-09-30,16.323,16.576,16.283,16.411,306867,0
2016-10-03,16.411,16.469,16.226,16.372,34646,0
2016-10-04,16.333,16.44,16.157,16.177,36130,0
2016-10-05,16.217,16.343,16.177,16.217,27855,0
2016-10-06,16.273,16.273,16.041,16.226,20222,0
2016-10-07,16.108,16.217,16.059,16.177,22986,0
2016-10-10,16.187,16.381,16.187,16.352,25048,0
2016-10-11,16.352,16.381,16.255,16.333,29563,0
2016-10-12,16.381,16.771,16.372,16.576,79406,0
2016-10-13,16.459,16.558,15.923,15.992,26521,0
2016-10-14,16.078,16.245,16.05,16.167,19864,0
2016-10-17,16.108,16.255,16.078,16.217,22826,0
2016-10-18,16.159,16.293,16.157,16.217,21263,0
2016-10-19,16.187,16.411,16.137,16.283,41693,0
2016-10-20,16.333,16.479,16.235,16.333,41499,0
2016-10-21,16.187,16.255,16.065,16.167,13172,0
2016-10-24,16.283,16.421,16.167,16.362,22416,0
2016-10-25,16.23,16.362,16.212,16.333,26617,0
2016-10-26,16.352,16.431,16.157,16.177,31519,0
2016-10-27,16.557,16.557,16.197,16.264,38777,0
2016-10-28,16.333,16.811,16.255,16.391,38579,0
2016-10-31,16.431,16.431,16.333,16.381,56872,0
2016-11-01,16.333,16.431,16.283,16.333,64243,0
2016-11-02,16.333,16.381,16.041,16.137,73206,0
2016-11-03,16.284,16.383,16.137,16.334,39135,0
2016-11-04,16.236,16.481,16.236,16.334,85040,0
2016-11-07,16.334,16.677,16.334,16.579,50250,0
2016-11-08,16.433,16.579,16.284,16.334,43285,0
2016-11-09,16.334,16.53,16.284,16.481,128579,0
2016-11-10,16.677,17.266,16.53,17.266,121527,0
2016-11-11,17.315,17.462,17.143,17.364,224065,0
2016-11-14,17.412,17.707,17.412,17.658,128799,0
2016-11-15,17.609,18.492,17.315,18.296,152869,0
2016-11-16,18.296,18.394,17.757,18.345,80001,0
2016-11-17,18.246,18.444,18.246,18.296,101256,0
2016-11-18,18.345,18.541,18.198,18.394,120231,0
2016-11-21,18.394,18.394,18.1,18.345,46560,0
2016-11-22,18.345,18.394,17.953,18.345,74841,0
2016-11-23,18.345,18.444,18.296,18.296,66947,0
2016-11-25,18.296,18.394,18.198,18.345,19633,0
2016-11-28,18.246,18.541,18.198,18.444,47427,0
2016-11-29,18.541,18.738,18.394,18.444,111307,0
2016-11-30,18.59,18.713,18.467,18.541,58735,0
2016-12-01,18.688,18.836,18.59,18.738,37345,0
2016-12-02,18.836,18.836,18.492,18.64,39547,0
2016-12-05,18.786,18.982,18.738,18.933,61362,0
2016-12-06,19.129,19.522,19.057,19.424,109833,0
2016-12-07,19.325,19.424,19.129,19.325,79048,0
2016-12-08,19.522,20.16,19.203,20.111,112425,0
2016-12-09,20.208,20.649,19.866,20.553,100272,0
2016-12-12,20.649,20.649,19.67,19.816,91192,0
2016-12-13,19.816,20.062,19.499,19.964,126645,0
2016-12-14,19.915,20.086,19.816,20.012,67751,0
2016-12-15,19.964,20.553,19.964,20.307,81690,0
2016-12-16,20.356,20.553,20.208,20.356,159786,0
2016-12-19,20.258,20.749,20.136,20.602,79932,0
2016-12-20,20.798,21.191,20.699,20.945,138410,0
2016-12-21,21.091,21.337,20.895,21.091,123460,0
2016-12-22,20.994,21.387,20.994,21.191,76332,0
2016-12-23,21.239,21.387,21.141,21.337,39107,0
2016-12-27,21.337,21.533,21.116,21.141,42279,0
2016-12-28,21.287,21.68,21.239,21.631,61480,0
2016-12-29,21.729,21.823,21.116,21.533,76203,0
2016-12-30,21.484,21.631,21.146,21.287,83789,0
2017-01-03,21.484,21.631,21.091,21.631,126912,0
2017-01-04,21.583,21.828,21.583,21.729,44511,0
2017-01-05,21.729,21.729,21.019,21.239,52784,0
2017-01-06,21.239,21.337,20.945,21.287,51491,0
2017-01-09,21.141,21.141,20.553,20.749,74525,0
2017-01-10,20.699,21.435,20.699,21.387,85648,0
2017-01-11,21.435,21.435,20.895,21.191,47723,0
2017-01-12,20.846,20.945,20.453,20.846,45829,0
2017-01-13,20.945,21.287,20.754,20.994,42492,0
2017-01-17,20.846,20.846,20.208,20.208,50079,0
2017-01-18,20.258,20.577,20.16,20.553,59204,0
2017-01-19,20.453,20.503,20.16,20.208,33201,0
2017-01-20,20.16,20.607,20.16,20.453,34668,0
2017-01-23,20.453,20.649,20.16,20.356,27963,0
2017-01-24,20.406,20.649,20.111,20.503,71575,0
2017-01-25,20.749,20.994,20.503,20.602,205514,0
2017-01-26,21.239,21.729,20.553,20.895,80206,0
2017-01-27,20.895,21.043,20.494,20.699,83753,0
2017-01-30,20.649,20.846,20.453,20.503,62218,0
2017-01-31,20.503,20.699,20.381,20.602,52035,0
2017-02-01,20.699,21.043,20.406,20.699,67184,0
2017-02-02,20.649,20.774,20.406,20.553,49406,0
2017-02-03,20.602,21.191,20.602,21.091,109341,0
2017-02-06,21.043,21.24,20.994,21.141,65847,0
2017-02-07,21.141,21.486,20.697,20.747,169116,0
2017-02-08,20.697,20.697,20.254,20.254,62585,0
2017-02-09,20.254,20.6,20.254,20.353,74548,0
2017-02-10,20.451,20.747,20.403,20.6,78281,0
2017-02-13,20.647,21.141,20.647,20.845,63376,0
2017-02-14,20.852,21.091,20.747,20.994,39254,0
2017-02-15,21.141,21.288,20.894,21.24,36170,0
2017-02-16,21.24,21.388,21.133,21.288,40407,0
2017-02-17,21.338,21.437,21.191,21.24,36833,0
2017-02-21,21.388,21.585,21.191,21.486,52157,0
2017-02-22,21.437,22.028,21.388,21.905,90083,0
2017-02-23,22.078,22.078,21.634,21.881,81643,0
2017-02-24,21.634,21.782,21.486,21.659,44737,0
2017-02-27,21.634,21.782,21.388,21.585,50059,0
2017-02-28,21.535,21.535,21.091,21.091,67740,0
2017-03-01,21.388,21.831,21.288,21.585,80004,0
2017-03-02,21.535,21.535,21.066,21.141,40233,0
2017-03-03,20.944,21.338,20.845,21.24,23581,0
2017-03-06,21.091,21.141,20.894,21.043,46270,0
2017-03-07,21.043,21.338,21.043,21.043,34718,0
2017-03-08,21.24,21.338,20.845,20.845,41729,0
2017-03-09,20.944,21.066,20.845,20.894,27374,0
2017-03-10,20.944,21.043,20.55,20.697,42141,0
2017-03-13,20.647,20.944,20.6,20.747,32070,0
2017-03-14,20.647,20.747,20.451,20.697,16344,0
2017-03-15,20.894,20.994,20.55,20.6,62670,0
2017-03-16,20.797,21.043,20.647,20.994,84540,0
2017-03-17,20.797,21.043,20.647,20.797,133952,0
2017-03-20,20.797,20.845,20.403,20.55,66202,0
2017-03-21,20.697,20.747,19.515,19.515,84636,0
2017-03-22,19.416,19.663,18.972,19.367,83804,0
2017-03-23,19.318,19.909,19.318,19.663,63840,0
2017-03-24,19.663,19.959,19.539,19.712,50909,0
2017-03-27,19.318,19.761,19.022,19.613,31134,0
2017-03-28,19.613,19.983,19.466,19.959,42590,0
2017-03-29,19.959,20.131,19.86,20.007,57509,0
2017-03-30,20.057,20.797,20.057,20.6,38337,0
2017-03-31,20.6,20.747,20.353,20.403,73898,0
2017-04-03,20.403,20.451,20.007,20.205,72261,0
2017-04-04,20.057,20.403,19.959,20.106,49705,0
2017-04-05,20.205,20.55,19.761,19.86,71146,0
2017-04-06,19.86,20.451,19.688,20.353,68499,0
2017-04-07,20.156,20.353,19.909,20.106,68544,0
2017-04-10,20.007,20.205,19.712,19.959,46169,0
2017-04-11,19.959,20.5,19.959,20.451,54136,0
2017-04-12,20.403,20.403,19.81,20.106,43317,0
2017-04-13,20.007,20.205,19.81,19.909,60845,0
2017-04-17,19.959,20.278,19.86,20.254,30824,0
2017-04-18,20.057,20.229,19.712,20.156,54091,0
2017-04-19,20.156,20.5,20.156,20.353,42160,0
2017-04-20,20.403,20.845,20.353,20.845,47021,0
2017-04-21,20.697,21.043,20.5,20.994,67819,0
2017-04-24,21.881,21.978,21.338,21.683,73547,0
2017-04-25,21.93,22.866,21.775,22.767,125013,0
2017-04-26,22.767,23.309,22.719,22.964,145620,0
2017-04-27,22.964,22.964,22.324,22.422,75946,0
2017-04-28,22.324,22.422,21.93,21.978,65735,0
2017-05-01,22.175,22.422,21.881,22.127,69520,0
2017-05-02,22.225,22.422,21.732,21.93,65957,0
2017-05-03,21.881,22.028,21.757,21.831,57904,0
2017-05-04,21.979,22.079,21.732,22.029,53222,0
2017-05-05,22.079,22.079,21.633,21.782,39573,0
2017-05-08,21.732,22.029,21.682,21.979,58449,0
2017-05-09,22.177,22.177,21.559,21.633,57589,0
2017-05-10,21.682,21.782,21.435,21.633,64730,0
2017-05-11,21.534,21.534,20.99,21.188,39470,0
2017-05-12,21.138,21.138,20.742,20.84,36157,0
2017-05-15,20.99,21.386,20.94,21.336,69116,0
2017-05-16,21.386,21.584,21.039,21.584,61726,0
2017-05-17,21.138,21.245,20.642,20.742,86602,0
2017-05-18,20.692,21.088,20.642,20.792,65772,0
2017-05-19,20.792,20.84,20.296,20.346,59475,0
2017-05-22,20.445,20.792,20.296,20.742,44866,0
2017-05-23,20.742,20.84,20.544,20.692,36100,0
2017-05-24,20.692,20.792,20.396,20.642,37207,0
2017-05-25,20.692,20.692,20.346,20.544,32747,0
2017-05-26,20.494,20.494,20.049,20.445,33091,0
2017-05-30,20.296,20.346,19.999,20.247,39178,0
2017-05-31,20.296,20.346,19.801,20.148,153935,0
2017-06-01,20.247,20.692,19.999,20.594,47048,0
2017-06-02,20.544,21.237,20.544,20.792,65028,0
2017-06-05,20.692,21.088,20.642,20.692,46732,0
2017-06-06,20.494,20.692,20.26,20.396,40752,0
2017-06-07,20.494,20.544,20.247,20.346,58778,0
2017-06-08,20.247,20.742,20.247,20.494,118264,0
2017-06-09,20.692,21.386,20.642,21.138,175869,0
2017-06-12,21.188,21.435,20.792,21.188,118805,0
2017-06-13,21.237,21.386,21.138,21.286,118222,0
2017-06-14,21.188,21.386,21.039,21.336,114180,0
2017-06-15,21.138,21.534,21.138,21.286,60450,0
2017-06-16,21.088,21.237,20.94,20.99,109213,0
2017-06-19,21.088,21.286,20.84,20.89,46500,0
2017-06-20,20.84,20.84,20.544,20.594,32635,0
2017-06-21,20.792,20.792,20.346,20.346,91721,0
2017-06-22,20.296,20.371,20.198,20.296,23818,0
2017-06-23,20.198,20.247,19.801,19.95,179880,0
2017-06-26,20.098,20.098,19.554,19.702,96173,0
2017-06-27,19.752,20.346,19.554,20.296,124860,0
2017-06-28,20.346,20.965,20.346,20.89,100977,0
2017-06-29,21.188,21.534,21.039,21.484,116776,0
2017-06-30,21.534,21.658,21.286,21.534,138205,0
2017-07-03,21.584,22.079,21.534,21.93,27791,0
2017-07-05,21.979,21.979,21.386,21.633,58877,0
2017-07-06,21.484,21.633,21.188,21.336,76972,0
2017-07-07,21.584,21.633,20.098,21.633,46786,0
2017-07-10,21.386,21.584,21.286,21.286,49811,0
2017-07-11,21.237,21.336,19.851,21.237,67212,0
2017-07-12,21.237,21.336,21.039,21.286,57400,0
2017-07-13,21.237,21.286,20.94,21.138,39402,0
2017-07-14,20.94,21.188,20.84,20.99,48324,0
2017-07-17,20.99,21.286,20.742,21.138,47922,0
2017-07-18,20.94,21.286,20.692,21.088,51331,0
2017-07-19,21.088,21.188,18.673,21.039,53009,0
2017-07-20,20.99,21.188,20.792,20.99,32361,0
2017-07-21,21.286,21.286,20.742,20.742,79753,0
2017-07-24,20.692,21.188,20.594,20.94,44990,0
2017-07-25,21.138,21.336,20.99,21.138,53093,0
2017-07-26,21.138,21.286,20.594,20.99,32094,0
2017-07-27,21.088,21.088,20.049,20.692,65346,0
2017-07-28,20.692,20.94,18.317,20.396,37708,0
2017-07-31,20.346,21.138,20.346,20.99,184163,0
2017-08-01,21.188,21.188,20.781,21.039,144575,0
2017-08-02,21.088,21.138,20.767,20.94,43079,0
2017-08-03,20.94,21.039,20.642,20.642,35767,0
2017-08-04,20.741,21.089,20.741,21.039,59272,0
2017-08-07,20.99,21.064,20.691,20.99,55939,0
2017-08-08,20.89,21.213,20.766,21.039,67379,0
2017-08-09,20.791,20.865,20.642,20.642,42149,0
2017-08-10,20.592,20.766,20.516,20.642,79108,0
2017-08-11,20.791,20.791,20.144,20.293,60713,0
2017-08-14,20.542,20.89,20.492,20.89,71768,0
2017-08-15,20.99,21.039,20.642,20.691,45248,0
2017-08-16,20.642,20.915,19.771,20.542,41733,0
2017-08-17,20.492,20.741,20.293,20.343,76931,0
2017-08-18,20.144,20.691,20.144,20.393,95523,0
2017-08-21,20.293,20.393,20.045,20.343,28107,0
2017-08-22,20.393,20.443,20.244,20.293,45274,0
2017-08-23,20.194,20.418,20.194,20.244,33169,0
2017-08-24,20.293,20.393,20.169,20.244,63484,0
2017-08-25,20.045,20.791,20.045,20.642,56631,0
2017-08-28,20.642,20.76,20.194,20.293,35223,0
2017-08-29,20.094,20.293,19.945,20.144,48883,0
2017-08-30,20.194,20.393,20.045,20.194,44812,0
2017-08-31,20.293,20.443,20.194,20.293,87950,0
2017-09-01,20.293,20.573,20.293,20.492,40543,0
2017-09-05,20.393,20.443,19.92,19.945,37344,0
2017-09-06,19.945,20.293,19.945,20.144,42004,0
2017-09-07,19.945,19.995,19.274,19.299,82972,0
2017-09-08,19.199,19.696,19.149,19.299,76136,0
2017-09-11,19.448,19.995,19.398,19.895,51006,0
2017-09-12,19.995,20.492,19.995,20.293,72222,0
2017-09-13,20.244,20.691,20.244,20.542,125851,0
2017-09-14,20.542,20.691,20.293,20.393,36516,0
2017-09-15,20.393,20.592,20.194,20.443,134373,0
2017-09-18,20.393,20.542,20.293,20.343,86588,0
2017-09-19,20.393,20.542,20.244,20.293,74333,0
2017-09-20,20.393,20.642,20.293,20.393,131804,0
2017-09-21,20.741,20.791,20.443,20.642,187075,0
2017-09-22,20.642,20.642,20.492,20.542,147780,0
2017-09-25,20.492,20.691,20.465,20.492,129684,0
2017-09-26,20.592,21.686,20.393,21.487,219754,0
2017-09-27,21.636,22.482,21.537,22.233,116896,0
2017-09-28,22.283,22.681,21.984,22.482,112689,0
2017-09-29,22.532,22.78,22.407,22.507,282616,0
2017-10-02,22.581,22.83,22.283,22.581,69653,0
2017-10-03,22.681,22.681,21.885,21.935,146657,0
2017-10-04,21.984,22.134,21.81,21.885,102736,0
2017-10-05,21.984,22.084,20.791,21.885,165228,0
2017-10-06,22.034,22.258,21.831,22.183,72517,0
2017-10-09,22.183,22.283,21.835,21.885,89606,0
2017-10-10,21.984,22.681,21.984,22.631,59415,0
2017-10-11,22.631,22.731,22.432,22.482,93835,0
2017-10-12,22.482,22.726,22.432,22.432,51446,0
2017-10-13,22.382,22.581,22.183,22.432,44532,0
2017-10-16,22.432,22.78,22.283,22.482,50428,0
2017-10-17,22.581,22.581,21.935,22.034,47553,0
2017-10-18,22.034,22.581,22.034,22.482,75311,0
2017-10-19,22.382,22.432,22.114,22.333,62026,0
2017-10-20,22.681,22.88,22.581,22.631,63325,0
2017-10-23,22.681,22.681,22.382,22.382,25776,0
2017-10-24,22.432,22.731,22.283,22.432,53371,0
2017-10-25,22.432,22.681,22.084,22.134,104356,0
2017-10-26,22.88,22.88,22.034,22.233,45266,0
2017-10-27,22.432,23.377,22.333,23.029,74943,0
2017-10-30,22.78,22.979,22.084,22.333,75297,0
2017-10-31,22.333,22.731,22.333,22.382,65125,0
2017-11-01,22.581,22.731,22.258,22.532,53594,0
2017-11-02,22.532,22.929,22.382,22.83,61903,0
2017-11-03,22.9,22.9,22.6,22.7,45764,0
2017-11-06,22.6,22.75,22.475,22.65,32602,0
2017-11-07,22.55,22.55,22.05,22.05,104416,0
2017-11-08,21.9,21.95,21.255,21.7,36371,0
2017-11-09,21.5,21.875,21.3,21.55,51346,0
2017-11-10,21.65,21.8,21.5,21.65,38855,0
