Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.306,6.306,6.2596,6.2675,12047,0
2005-02-28,6.2675,6.2906,6.2675,6.2752,12476,0
2005-03-01,6.2596,6.2675,6.2365,6.2675,160917,0
2005-03-02,6.2519,6.2519,6.2442,6.2442,68412,0
2005-03-03,6.2442,6.2442,6.221,6.221,160057,0
2005-03-04,6.2365,6.2828,6.2365,6.2828,3438,0
2005-03-07,6.2985,6.3372,6.2906,6.2906,50338,0
2005-03-08,6.2675,6.2752,6.2442,6.2675,914747,0
2005-03-09,6.2675,6.2675,6.2442,6.2442,9896,0
2005-03-10,6.1977,6.2131,6.159,6.159,38293,0
2005-03-11,6.159,6.1977,6.1512,6.1512,68844,0
2005-03-14,6.1202,6.1202,6.0505,6.0505,17640,0
2005-03-15,6.0505,6.0505,5.9887,5.9963,339051,0
2005-03-16,6.0041,6.0195,6.0041,6.0195,105414,0
2005-03-17,6.0195,6.066,6.0195,6.066,229331,0
2005-03-18,6.0737,6.1278,6.0582,6.1125,270636,0
2005-03-21,6.0815,6.0815,6.0505,6.0505,5594,0
2005-03-22,6.0505,6.0815,6.0505,6.0505,11617,0
2005-03-23,6.0117,6.0117,5.9653,6.0041,4731,0
2005-03-24,6.035,6.035,6.035,6.035,431,0
2005-03-28,6.0117,6.0426,5.9887,6.035,23232,0
2005-03-29,5.9887,5.9887,5.9653,5.9808,28828,0
2005-03-30,6.0041,6.0272,6.0041,6.0272,2579,0
2005-03-31,6.0505,6.0505,6.0272,6.0505,3013,0
2005-04-01,6.035,6.035,6.035,6.035,6452,0
2005-04-04,5.9808,5.9808,5.9808,5.9808,860,0
2005-04-06,5.9808,5.9808,5.9577,5.9808,13768,0
2005-04-07,6.0505,6.066,6.035,6.0505,69273,0
2005-04-08,6.0737,6.19,6.0737,6.19,37431,0
2005-04-13,6.2131,6.2365,6.2131,6.2365,6452,0
2005-04-14,6.2365,6.2365,6.1669,6.1669,43455,0
2005-04-18,6.1278,6.1278,6.035,6.035,135533,0
2005-04-19,6.0815,6.0969,6.035,6.0737,27537,0
2005-04-20,6.1048,6.1048,6.1048,6.1048,21943,0
2005-04-21,6.1202,6.1202,6.0737,6.0737,19792,0
2005-04-22,6.1278,6.1278,6.1278,6.1278,9896,0
2005-04-25,6.1278,6.1278,6.1048,6.1048,10757,0
2005-04-26,6.1048,6.1202,6.035,6.035,40014,0
2005-04-27,6.0505,6.0505,5.9653,5.9653,229762,0
2005-04-29,5.9653,5.9653,5.9498,5.9498,29257,0
2005-05-02,5.9421,5.9498,5.9421,5.9498,8604,0
2005-05-03,5.9732,6.0117,5.9732,6.0117,2150,0
2005-05-04,6.0582,6.1202,6.0582,6.1125,33991,0
2005-05-05,6.0892,6.0892,6.066,6.066,9464,0
2005-05-06,6.066,6.066,6.035,6.035,347654,0
2005-05-09,6.0272,6.0272,6.0041,6.0117,259451,0
2005-05-10,5.9808,5.9808,5.9808,5.9808,5164,0
2005-05-11,5.9343,5.9653,5.9343,5.9653,44318,0
2005-05-12,5.9577,5.9577,5.9421,5.9421,38721,0
2005-05-13,5.9188,5.9188,5.8802,5.8802,70993,0
2005-05-16,5.8647,5.8647,5.8647,5.8647,103262,0
2005-05-17,5.8492,5.8492,5.8027,5.8337,106275,0
2005-05-18,5.8181,5.8181,5.8181,5.8181,130800,0
2005-05-19,5.8258,5.8802,5.8258,5.8569,334315,0
2005-05-20,5.8258,5.8258,5.7561,5.7794,41735,0
2005-05-24,5.7794,5.8027,5.7561,5.7794,51631,0
2005-05-25,5.7948,5.8258,5.7794,5.7794,38721,0
2005-05-26,5.7794,5.8027,5.7561,5.8027,496527,0
2005-05-27,5.8027,5.8957,5.8027,5.8723,15919,0
2005-05-31,5.8802,6.0737,5.8802,6.0272,377772,0
2005-06-01,6.035,6.0969,6.035,6.0737,263324,0
2005-06-02,6.0815,6.1048,6.0582,6.0582,41305,0
2005-06-03,6.0505,6.0505,5.9808,5.9808,51631,0
2005-06-06,5.9808,5.9808,5.9808,5.9808,6452,0
2005-06-07,5.9808,5.9808,5.9188,5.9188,46037,0
2005-06-08,5.9188,5.9188,5.8647,5.8723,59806,0
2005-06-09,5.8414,5.8414,5.8414,5.8414,10757,0
2005-06-10,5.8414,5.8957,5.8414,5.8957,22803,0
2005-06-13,5.9188,5.9188,5.8957,5.8957,66692,0
2005-06-14,5.8878,5.9111,5.8878,5.9033,3438,0
2005-06-15,5.9111,5.9188,5.9111,5.9188,8604,0
2005-06-16,5.9343,5.9808,5.9343,5.9808,58515,0
2005-06-17,6.0117,6.1278,6.0117,6.1278,40876,0
2005-06-20,6.0815,6.0815,6.0815,6.0815,431,0
2005-06-21,6.0892,6.0892,6.0815,6.0815,6452,0
2005-06-22,6.1202,6.19,6.1202,6.19,30118,0
2005-06-23,6.1048,6.1048,6.1048,6.1048,6022,0
2005-06-27,6.1125,6.1125,6.1125,6.1125,431,0
2005-06-28,6.0969,6.0969,6.035,6.035,9464,0
2005-06-29,6.0737,6.0969,6.0737,6.0969,17209,0
2005-06-30,6.0815,6.0815,6.035,6.0582,33991,0
2005-07-01,6.0582,6.0969,6.0582,6.0969,27967,0
2005-07-05,6.0892,6.0892,6.0892,6.0892,3438,0
2005-07-06,6.035,6.035,6.035,6.035,2150,0
2005-07-07,6.0041,6.0041,6.0041,6.0041,15488,0
2005-07-08,5.9963,5.9963,5.9498,5.9808,17209,0
2005-07-11,5.9887,6.0969,5.9887,6.0582,127787,0
2005-07-12,6.0892,6.0892,6.0892,6.0892,2150,0
2005-07-13,6.0892,6.0892,6.0892,6.0892,3438,0
2005-07-14,6.1125,6.1125,6.0892,6.0969,44318,0
2005-07-15,6.0969,6.1278,6.0969,6.1278,8173,0
2005-07-18,6.1048,6.221,6.1048,6.221,10757,0
2005-07-19,6.2906,6.3139,6.2906,6.306,4304,0
2005-07-20,6.3603,6.3603,6.306,6.306,20222,0
2005-07-22,6.2828,6.5465,6.221,6.5465,18502,0
2005-07-25,6.5465,6.5465,6.5154,6.5387,2150,0
2005-07-26,6.4999,6.4999,6.4456,6.4456,8173,0
2005-07-27,6.4456,6.4456,6.4456,6.4456,4731,0
2005-07-28,6.4689,6.4689,6.438,6.438,1720,0
2005-07-29,6.5154,6.5851,6.5154,6.5851,6022,0
2005-08-01,6.5851,6.5851,6.5851,6.5851,4304,0
2005-08-02,6.6006,6.6006,6.6006,6.6006,1720,0
2005-08-03,6.5929,6.5929,6.5309,6.5465,34420,0
2005-08-04,6.5387,6.5387,6.5387,6.5387,431,0
2005-08-08,6.6161,6.6161,6.5929,6.5929,1720,0
2005-08-09,6.6239,6.7091,6.6161,6.6239,47330,0
2005-08-11,6.6239,6.6394,6.6161,6.6394,26248,0
2005-08-15,6.7091,6.7091,6.7013,6.7013,5164,0
2005-08-16,6.7091,6.7091,6.7091,6.7091,8604,0
2005-08-18,6.7013,6.7013,6.7013,6.7013,431,0
2005-08-22,6.7091,6.7091,6.7091,6.7091,1720,0
2005-08-23,6.7091,6.7091,6.7091,6.7091,1720,0
2005-08-29,6.7477,6.7477,6.6859,6.6859,8173,0
2005-09-01,6.7091,6.7091,6.7091,6.7091,860,0
2005-09-02,6.7013,6.7013,6.7013,6.7013,1290,0
2005-09-06,6.6239,6.6239,6.6239,6.6239,3013,0
2005-09-07,6.5929,6.5929,6.5851,6.5851,860,0
2005-09-08,6.5929,6.5929,6.5929,6.5929,2150,0
2005-09-09,6.6161,6.6394,6.6161,6.6394,14198,0
2005-09-12,6.6624,6.6624,6.6624,6.6624,860,0
2005-09-13,6.6161,6.6161,6.6161,6.6161,4304,0
2005-09-16,6.6624,6.6624,6.6624,6.6624,6884,0
2005-09-21,6.678,6.678,6.678,6.678,860,0
2005-09-22,6.7711,6.8175,6.7711,6.8175,203946,0
2005-09-23,6.7866,6.7866,6.7866,6.7866,1290,0
2005-09-26,6.8252,6.8252,6.8252,6.8252,431,0
2005-09-27,6.8252,6.8252,6.8252,6.8252,7315,0
2005-09-28,6.8561,6.8561,6.8561,6.8561,64540,0
2005-09-30,6.9492,6.9645,6.9413,6.9413,2150,0
2005-10-03,6.9956,7.0576,6.9956,7.0499,24095,0
2005-10-04,7.0345,7.0345,7.0112,7.0112,42165,0
2005-10-05,6.9413,7.0034,6.9413,7.0034,5594,0
2005-10-06,6.9645,6.9802,6.9182,6.9413,24523,0
2005-10-11,6.9413,6.9413,6.9413,6.9413,1720,0
2005-10-12,6.8485,6.864,6.8485,6.864,1720,0
2005-10-14,6.7322,6.7322,6.5465,6.5541,63679,0
2005-10-18,6.6394,6.6394,6.6315,6.6315,86914,0
2005-10-19,6.5465,6.5465,6.5465,6.5465,25814,0
2005-10-20,6.5929,6.6315,6.5851,6.5851,61956,0
2005-10-24,6.562,6.562,6.562,6.562,2579,0
2005-10-25,6.5231,6.6161,6.4535,6.5465,108857,0
2005-10-26,6.5465,6.5465,6.4535,6.5465,24523,0
2005-10-27,6.4999,6.4999,6.3139,6.3372,24095,0
2005-10-28,6.3372,6.4999,6.3372,6.4999,65828,0
2005-10-31,6.4999,6.4999,6.4146,6.4146,20222,0
2005-11-01,6.3991,6.3991,6.3759,6.3759,2150,0
2005-11-02,6.4302,6.4302,6.3603,6.3603,227611,0
2005-11-03,6.407,6.4535,6.407,6.4302,20651,0
2005-11-04,6.3837,6.3837,6.3759,6.3759,3871,0
2005-11-07,6.3603,6.4302,6.3603,6.4302,27105,0
2005-11-08,6.3991,6.3991,6.3991,6.3991,2150,0
2005-11-09,6.4766,6.4844,6.4766,6.4844,3438,0
2005-11-15,6.4456,6.4456,6.4456,6.4456,3013,0
2005-11-16,6.4766,6.4844,6.4766,6.4844,1720,0
2005-11-18,6.492,6.6315,6.492,6.6084,30978,0
2005-11-21,6.6394,6.6394,6.6084,6.6394,5594,0
2005-11-22,6.6084,6.6084,6.6084,6.6084,860,0
2005-11-23,6.647,6.6935,6.647,6.6935,3438,0
2005-11-28,6.6935,6.74,6.6859,6.74,32269,0
2005-11-29,6.7322,6.7322,6.7322,6.7322,2150,0
2005-11-30,6.7322,6.7322,6.7168,6.7244,70133,0
2005-12-02,6.7322,6.7787,6.7322,6.7555,81751,0
2005-12-06,6.7555,6.7555,6.7555,6.7555,431,0
2005-12-07,6.7787,6.7787,6.7787,6.7787,3013,0
2005-12-08,6.7787,6.7787,6.7632,6.7632,2579,0
2005-12-09,6.7866,6.802,6.7866,6.802,10324,0
2005-12-12,6.8717,6.8717,6.8717,6.8717,860,0
2005-12-13,6.7787,6.7866,6.7787,6.7866,3013,0
2005-12-15,6.7322,6.7322,6.6161,6.6161,6022,0
2005-12-19,6.6161,6.6161,6.6161,6.6161,860,0
2005-12-20,6.5541,6.5541,6.5541,6.5541,5594,0
2005-12-21,6.5076,6.5076,6.4999,6.4999,2150,0
2005-12-23,6.5387,6.5387,6.492,6.492,2150,0
2005-12-27,6.4766,6.4999,6.4766,6.4999,1290,0
2005-12-29,6.407,6.407,6.3913,6.3913,43885,0
2005-12-30,6.4225,6.4225,6.4225,6.4225,10324,0
2006-01-04,6.3913,6.5465,6.3913,6.4999,153604,0
2006-01-05,6.4456,6.5387,6.4456,6.5387,192327,0
2006-01-06,6.5154,6.5154,6.4766,6.4766,20651,0
2006-01-09,6.4766,6.4766,6.3372,6.3759,79598,0
2006-01-10,6.3837,6.3837,6.3603,6.3603,316244,0
2006-01-11,6.3603,6.4302,6.3603,6.4225,591617,0
2006-01-12,6.3991,6.4302,6.3991,6.4225,1632002,0
2006-01-13,6.3837,6.5695,6.3837,6.4689,50769,0
2006-01-17,6.3837,6.4146,6.3837,6.3837,58515,0
2006-01-18,6.407,6.407,6.3759,6.3837,7743,0
2006-01-19,6.4456,6.4689,6.3913,6.407,24523,0
2006-01-20,6.438,6.492,6.407,6.4535,981440,0
2006-01-23,6.4535,6.4535,6.4302,6.4302,1720,0
2006-01-24,6.4302,6.4302,6.407,6.4225,65828,0
2006-01-25,6.4302,6.5076,6.4225,6.4766,116602,0
2006-01-26,6.4766,6.5154,6.4225,6.4456,292151,0
2006-01-27,6.4611,6.4999,6.4302,6.4999,32700,0
2006-01-30,6.4766,6.5929,6.4535,6.5929,77446,0
2006-01-31,6.5929,6.5929,6.4689,6.4766,50338,0
2006-02-01,6.492,6.5076,6.492,6.5076,14629,0
2006-02-02,6.492,6.492,6.3682,6.3682,30978,0
2006-02-03,6.4456,6.492,6.4456,6.492,6022,0
2006-02-06,6.4999,6.4999,6.4999,6.4999,431,0
2006-02-07,6.5076,6.5076,6.4999,6.4999,16350,0
2006-02-09,6.4766,6.4999,6.4766,6.4999,9464,0
2006-02-10,6.5076,6.5851,6.5076,6.5851,2150,0
2006-02-13,6.5387,6.5387,6.5387,6.5387,4304,0
2006-02-14,6.5387,6.5387,6.4999,6.4999,1290,0
2006-02-15,6.4999,6.5309,6.4999,6.5076,9464,0
2006-02-16,6.5465,6.6084,6.5465,6.5851,42596,0
2006-02-17,6.4225,6.4225,6.3991,6.3991,7315,0
2006-02-21,6.3837,6.3837,6.3295,6.3603,13768,0
2006-02-22,6.3837,6.3837,6.221,6.2906,29257,0
2006-02-23,6.3139,6.3991,6.3139,6.3603,15488,0
2006-02-24,6.3139,6.3837,6.3139,6.3837,3871,0
2006-02-27,6.4302,6.4689,6.3295,6.407,155756,0
2006-02-28,6.492,6.492,6.4844,6.492,37431,0
2006-03-01,6.4844,6.5387,6.4844,6.5387,188887,0
2006-03-02,6.4611,6.5387,6.4302,6.4766,113590,0
2006-03-06,6.407,6.4689,6.3528,6.3991,14629,0
2006-03-08,6.3759,6.3759,6.3759,6.3759,2579,0
2006-03-09,6.345,6.3837,6.2442,6.2442,11187,0
2006-03-10,6.221,6.2286,6.221,6.221,4731,0
2006-03-13,6.2131,6.3295,6.19,6.3295,16779,0
2006-03-14,6.3372,6.3528,6.3372,6.3528,1290,0
2006-03-15,6.3528,6.3913,6.3139,6.3139,8604,0
2006-03-16,6.3295,6.3837,6.3295,6.3837,2579,0
2006-03-17,6.3991,6.407,6.3837,6.3837,8173,0
2006-03-20,6.407,6.407,6.3372,6.3372,14198,0
2006-03-21,6.3372,6.3372,6.3139,6.3139,1720,0
2006-03-24,6.3295,6.3603,6.3295,6.3603,3871,0
2006-03-27,6.3139,6.3139,6.3139,6.3139,1290,0
2006-03-28,6.3139,6.3139,6.2131,6.2365,46900,0
2006-03-29,6.2442,6.3295,6.2442,6.3139,3871,0
2006-03-30,6.3372,6.492,6.3372,6.4456,17209,0
2006-03-31,6.4456,6.4456,6.4456,6.4456,860,0
2006-04-03,6.4535,6.5695,6.4535,6.4999,34849,0
2006-04-04,6.4999,6.5154,6.4689,6.4999,105845,0
2006-04-05,6.4999,6.5387,6.4999,6.5387,3438,0
2006-04-06,6.5465,6.6161,6.5465,6.6006,23663,0
2006-04-07,6.6161,6.6161,6.6084,6.6084,218574,0
2006-04-10,6.5851,6.5851,6.5851,6.5851,431,0
2006-04-13,6.6161,6.6315,6.562,6.562,184154,0
2006-04-17,6.6704,6.6704,6.6084,6.6084,91218,0
2006-04-18,6.562,6.562,6.5465,6.5465,172106,0
2006-04-19,6.4999,6.4999,6.492,6.492,6022,0
2006-04-20,6.4302,6.4302,6.3139,6.3139,22373,0
2006-04-21,6.3217,6.3217,6.3217,6.3217,1290,0
2006-04-24,6.306,6.3603,6.306,6.3603,34420,0
2006-04-25,6.3682,6.3682,6.3295,6.3295,29257,0
2006-04-26,6.3372,6.3372,6.2752,6.2906,207816,0
2006-04-27,6.2985,6.3139,6.2906,6.2906,45607,0
2006-04-28,6.2828,6.2828,6.2828,6.2828,164363,0
2006-05-01,6.2752,6.2752,6.2752,6.2752,431,0
2006-05-02,6.2828,6.2828,6.2828,6.2828,1290,0
2006-05-03,6.2131,6.2752,6.2131,6.2752,3438,0
2006-05-04,6.2752,6.3528,6.2752,6.3528,4731,0
2006-05-05,6.3837,6.3837,6.3837,6.3837,431,0
2006-05-09,6.3837,6.3837,6.3372,6.3372,6884,0
2006-05-10,6.4225,6.4225,6.407,6.407,2150,0
2006-05-11,6.407,6.407,6.306,6.306,3013,0
2006-05-12,6.2828,6.2828,6.221,6.221,16779,0
2006-05-15,6.2442,6.2442,6.2131,6.2131,2150,0
2006-05-17,6.1669,6.1669,6.0505,6.0505,6022,0
2006-05-18,5.9577,5.9577,5.9577,5.9577,40014,0
2006-05-19,6.1512,6.1512,6.1512,6.1512,431,0
2006-05-22,5.9188,5.9188,5.8647,5.8723,7743,0
2006-05-23,5.8878,5.9111,5.8878,5.8957,6884,0
2006-05-24,5.8492,5.8492,5.8492,5.8492,2579,0
2006-05-25,5.8957,5.8957,5.8492,5.8492,4731,0
2006-05-26,5.8569,5.8647,5.7096,5.8647,27105,0
2006-05-30,5.8027,5.8181,5.7096,5.7096,24095,0
2006-05-31,5.7561,5.8647,5.7561,5.7872,212551,0
2006-06-01,5.7175,5.7948,5.7175,5.7252,53352,0
2006-06-02,5.7638,5.7638,5.7561,5.7561,21943,0
2006-06-05,5.7329,5.7406,5.7329,5.7406,1290,0
2006-06-06,5.7561,5.7561,5.6785,5.6785,204804,0
2006-06-07,5.6631,5.7252,5.6631,5.6785,6022,0
2006-06-08,5.6864,5.6864,5.3532,5.4308,31409,0
2006-06-09,5.5003,5.5003,5.4229,5.4229,4731,0
2006-06-13,5.4074,5.4384,5.1673,5.2372,21943,0
2006-06-14,5.2682,5.2914,5.2138,5.2293,39584,0
2006-06-15,5.2603,5.5547,5.2603,5.5469,41735,0
2006-06-16,5.4927,5.4927,5.4927,5.4927,431,0
2006-06-20,5.3998,5.3998,5.3998,5.3998,860,0
2006-06-21,5.4463,5.4463,5.3998,5.3998,9896,0
2006-06-22,5.3609,5.3609,5.3068,5.3068,3438,0
2006-06-26,5.1673,5.3068,5.1673,5.3068,1290,0
2006-06-27,5.3532,5.3532,5.3532,5.3532,1720,0
2006-06-30,5.3532,5.3609,5.3532,5.3532,1720,0
2006-07-03,5.3454,5.3998,5.3454,5.3998,1290,0
2006-07-05,5.4074,5.4074,5.3998,5.3998,101113,0
2006-07-06,5.4229,5.4384,5.4229,5.4384,19792,0
2006-07-07,5.454,5.4617,5.454,5.4617,20651,0
2006-07-10,5.4773,5.4927,5.4773,5.4927,166513,0
2006-07-11,5.454,5.454,5.454,5.454,83471,0
2006-07-13,5.4693,5.5003,5.3609,5.3609,4731,0
2006-07-14,5.3609,5.3609,5.3609,5.3609,2150,0
2006-07-17,5.2836,5.2836,5.1907,5.1907,3013,0
2006-07-18,5.1285,5.1907,5.1285,5.1907,3438,0
2006-07-19,5.1983,5.1983,5.0356,5.113,12047,0
2006-07-20,5.2138,5.2138,5.1055,5.1055,3013,0
2006-07-21,5.1673,5.1673,5.1673,5.1673,860,0
2006-07-24,5.1673,5.1673,5.1673,5.1673,431,0
2006-07-31,5.113,5.113,5.1055,5.1055,13768,0
2006-08-01,5.1055,5.1055,5.1055,5.1055,1290,0
2006-08-02,5.1518,5.4773,5.1518,5.3998,32700,0
2006-08-03,5.3998,5.3998,5.3532,5.3532,2150,0
2006-08-04,5.3532,5.3532,5.3532,5.3532,860,0
2006-08-07,5.3998,5.3998,5.3998,5.3998,431,0
2006-08-08,5.454,5.5469,5.454,5.5237,58947,0
2006-08-09,5.6322,5.6322,5.5469,5.5624,48188,0
2006-08-10,5.5469,5.5547,5.5469,5.5547,860,0
2006-08-11,5.5547,5.5547,5.5547,5.5547,3013,0
2006-08-14,5.5547,5.5547,5.5547,5.5547,25814,0
2006-08-15,5.6167,5.6167,5.6167,5.6167,431,0
2006-08-16,5.6167,5.7096,5.6167,5.7096,40876,0
2006-08-17,5.6864,5.7096,5.6864,5.7096,27967,0
2006-08-22,5.7716,5.8027,5.7716,5.7794,3438,0
2006-08-24,5.7794,5.7794,5.6555,5.6555,351528,0
2006-08-30,5.6011,5.7096,5.6011,5.7096,9035,0
2006-08-31,5.9421,5.9421,5.8258,5.8258,38721,0
2006-09-05,5.7872,5.8104,5.7872,5.8104,2150,0
2006-09-07,5.8027,5.8027,5.6785,5.6785,29687,0
2006-09-08,5.7175,5.7175,5.7175,5.7175,860,0
2006-09-11,5.7096,5.7252,5.7096,5.7252,860,0
2006-09-12,5.7948,5.8027,5.7716,5.7716,18502,0
2006-09-14,5.8258,5.8258,5.7716,5.7716,13768,0
2006-09-19,5.7406,5.7406,5.7406,5.7406,431,0
2006-09-22,5.6631,5.6631,5.6631,5.6631,860,0
2006-09-26,5.6941,5.6941,5.6941,5.6941,860,0
2006-09-29,5.6011,5.6011,5.6011,5.6011,3438,0
2006-10-02,5.6322,5.6322,5.6322,5.6322,6884,0
2006-10-03,5.6322,5.7252,5.6322,5.7252,53783,0
2006-10-04,5.7252,5.7948,5.7252,5.7948,26677,0
2006-10-05,5.7948,5.8723,5.7948,5.8647,29257,0
2006-10-06,5.8414,5.8414,5.8027,5.8104,24955,0
2006-10-10,5.8723,6.035,5.8723,6.035,15919,0
2006-10-13,6.035,6.0815,6.0041,6.0041,24523,0
2006-10-16,6.035,6.035,5.9887,5.9887,2150,0
2006-10-17,5.9653,5.9653,5.9421,5.9498,2150,0
2006-10-18,6.0041,6.035,6.0041,6.035,12909,0
2006-10-23,6.035,6.035,5.8878,5.8878,24955,0
2006-10-24,5.9188,5.9498,5.9188,5.9498,860,0
2006-10-25,5.9963,5.9963,5.9963,5.9963,431,0
2006-10-26,6.035,6.035,5.9732,5.9732,2579,0
2006-10-30,5.9188,5.9188,5.8569,5.8569,5594,0
2006-10-31,5.8181,5.8181,5.8181,5.8181,2150,0
2006-11-01,5.8181,5.8181,5.8181,5.8181,431,0
2006-11-02,5.8647,5.8802,5.8647,5.8802,44746,0
2006-11-08,5.9653,6.0272,5.9653,6.0272,19792,0
2006-11-09,6.0969,6.2675,6.0969,6.2596,389392,0
2006-11-10,6.2442,6.2442,6.19,6.2131,72284,0
2006-11-14,6.2675,6.3528,6.2675,6.3528,22803,0
2006-11-15,6.5541,6.5541,6.407,6.407,20222,0
2006-11-16,6.4146,6.4535,6.4146,6.4535,1290,0
2006-11-17,6.4146,6.4302,6.4146,6.4302,9464,0
2006-11-20,6.2675,6.2828,6.1977,6.1977,28828,0
2006-11-22,6.1744,6.19,6.0969,6.19,27537,0
2006-11-24,6.1512,6.1512,6.1512,6.1512,431,0
2006-11-30,6.2675,6.2675,6.2675,6.2675,3013,0
2006-12-01,6.2675,6.2675,6.2519,6.2519,46467,0
2006-12-05,6.3837,6.4689,6.3837,6.4225,86914,0
2006-12-06,6.407,6.407,6.3603,6.3682,16350,0
2006-12-08,6.3139,6.3528,6.2055,6.2675,27537,0
2006-12-11,6.2675,6.2828,6.1977,6.1977,24955,0
2006-12-12,6.1977,6.1977,6.1202,6.1435,5164,0
2006-12-13,6.1669,6.1669,6.1669,6.1669,860,0
2006-12-14,6.1977,6.1977,6.1977,6.1977,860,0
2006-12-15,6.2286,6.2365,6.1669,6.1669,4304,0
2006-12-18,6.1512,6.1512,6.1278,6.1278,6452,0
2006-12-19,6.1435,6.1744,6.1358,6.1358,8604,0
2006-12-26,6.1435,6.1435,5.9577,5.9887,82611,0
2006-12-27,6.0272,6.035,6.0272,6.035,21513,0
2006-12-28,6.0969,6.19,6.0969,6.19,5594,0
2006-12-29,6.1278,6.1278,6.0582,6.0582,3438,0
2007-01-03,6.1048,6.2442,6.035,6.035,7743,0
2007-01-04,6.1278,6.2752,6.1278,6.2752,35711,0
2007-01-05,6.345,6.345,6.3295,6.345,239229,0
2007-01-09,6.4225,6.4225,6.3837,6.3837,215994,0
2007-01-10,6.2752,6.2906,6.2752,6.2906,1720,0
2007-01-11,6.306,6.306,6.2675,6.2675,5164,0
2007-01-12,6.3528,6.3528,6.3139,6.3139,4731,0
2007-01-17,6.3217,6.3837,6.3217,6.3295,7743,0
2007-01-19,6.3139,6.3139,6.3139,6.3139,2579,0
2007-01-23,6.2675,6.4225,6.2675,6.2985,15058,0
2007-01-24,6.3139,6.3139,6.3139,6.3139,3013,0
2007-01-25,6.4456,6.4999,6.3682,6.3682,4731,0
2007-01-29,6.3295,6.3295,6.1822,6.2906,8173,0
2007-01-31,6.3372,6.3372,6.3372,6.3372,5164,0
2007-02-01,6.3837,6.3837,6.3837,6.3837,2150,0
2007-02-02,6.3991,6.3991,6.3837,6.3837,23232,0
2007-02-05,6.3759,6.3837,6.3603,6.3603,2150,0
2007-02-06,6.306,6.3295,6.2675,6.3295,3438,0
2007-02-07,6.3528,6.4844,6.3528,6.4766,216424,0
2007-02-08,6.4689,6.6161,6.438,6.6161,38293,0
2007-02-09,6.678,6.957,6.678,6.8561,216424,0
2007-02-12,6.9103,6.9645,6.7866,6.7943,21513,0
2007-02-13,6.9645,7.0266,6.9645,6.9802,101972,0
2007-02-14,7.0266,7.0654,6.8485,6.8717,29021,0
2007-02-15,6.8717,7.0963,6.7866,6.895,56795,0
2007-02-16,6.6239,6.6239,6.1202,6.4146,76588,0
2007-02-20,6.3603,6.3913,6.306,6.3603,110580,0
2007-02-21,6.306,6.306,6.221,6.2675,4304,0
2007-02-22,6.2131,6.2131,6.1278,6.19,13337,0
2007-02-23,6.2519,6.2828,6.2519,6.2828,194049,0
2007-02-26,6.19,6.19,6.0195,6.035,8173,0
2007-02-27,5.8104,5.8181,5.8027,5.8181,2579,0
2007-02-28,5.5701,5.9188,5.5701,5.9188,6022,0
2007-03-01,5.8027,6.0195,5.8027,6.0195,7315,0
2007-03-02,5.6864,6.0117,5.5935,5.9808,7743,0
2007-03-05,5.9808,6.1278,5.9808,6.1278,8173,0
2007-03-06,6.1669,6.2131,6.1669,6.2131,6022,0
2007-03-08,6.0426,6.0505,6.0426,6.0505,860,0
2007-03-12,6.4456,6.5929,6.3837,6.5541,12047,0
2007-03-13,6.0969,6.1512,6.0969,6.1512,5594,0
2007-03-15,6.0505,6.1125,6.035,6.1125,3871,0
2007-03-20,6.4456,6.4456,6.3295,6.3295,7743,0
2007-03-21,6.3837,6.4611,6.3837,6.4225,3438,0
2007-03-26,6.6859,6.6859,6.4766,6.4766,1290,0
2007-03-27,6.4766,6.4766,6.4225,6.4225,1290,0
2007-03-28,6.3759,6.3759,6.3759,6.3759,860,0
2007-03-29,6.3991,6.3991,6.345,6.3603,3013,0
2007-03-30,6.3295,6.3295,6.3295,6.3295,860,0
2007-04-03,6.306,6.306,6.306,6.306,1290,0
2007-04-05,6.2675,6.2675,6.2675,6.2675,860,0
2007-04-10,6.2286,6.2365,6.221,6.221,46900,0
2007-04-11,6.2286,6.2828,6.2055,6.2055,52490,0
2007-04-12,6.2286,6.2752,6.035,6.2752,51631,0
2007-04-13,6.2752,6.2985,6.2752,6.2985,2150,0
2007-04-16,6.2752,6.2752,6.2675,6.2675,2150,0
2007-04-17,6.2131,6.2131,6.159,6.159,860,0
2007-04-18,6.2131,6.3603,6.2131,6.3603,3438,0
2007-04-23,6.3528,6.3528,6.3528,6.3528,84334,0
2007-04-26,6.3528,6.3528,6.2596,6.2596,3013,0
2007-04-30,6.2055,6.2055,6.035,6.035,10757,0
2007-05-01,5.9808,5.9808,5.9188,5.9653,4304,0
2007-05-02,6.0272,6.1744,6.0272,6.1744,77446,0
2007-05-03,6.2365,6.3528,6.2365,6.3528,21943,0
2007-05-04,6.2906,6.407,6.2906,6.407,4304,0
2007-05-07,6.4456,6.4456,6.4456,6.4456,11617,0
2007-05-08,6.4456,6.4456,6.4456,6.4456,0,0
2007-05-15,6.3991,6.3991,6.3991,6.3991,431,0
2007-05-16,6.3372,6.3372,6.2519,6.2519,167372,0
2007-05-22,6.19,6.19,5.8258,6.1435,25386,0
2007-05-23,6.19,6.1977,6.19,6.1977,16779,0
2007-05-24,6.2519,6.5465,6.2519,6.3913,37000,0
2007-05-25,6.4535,7.1815,6.4535,7.1428,119184,0
2007-05-29,7.1119,7.1119,6.6549,6.6704,36141,0
2007-05-30,6.4689,6.8485,6.4689,6.8485,17640,0
2007-05-31,6.8252,6.8561,6.7787,6.7787,22373,0
2007-06-01,6.8252,6.9645,6.8252,6.8794,18502,0
2007-06-04,6.9182,6.9182,6.9182,6.9182,860,0
2007-06-05,6.957,7.0034,6.895,6.9645,250415,0
2007-06-06,6.8561,6.9336,6.8561,6.8871,117894,0
2007-06-07,6.7866,6.7866,6.7866,6.7866,860,0
2007-06-08,6.678,6.9027,6.678,6.9027,1720,0
2007-06-11,6.9182,7.3134,6.9182,7.1505,77446,0
2007-06-12,7.1584,7.2669,7.1584,7.2669,860,0
2007-06-13,7.0731,7.1428,7.0731,7.0809,13337,0
2007-06-14,7.197,7.3288,7.197,7.3288,15488,0
2007-06-15,7.3288,7.4449,7.1893,7.197,107134,0
2007-06-18,7.0809,7.1352,7.0266,7.0266,17209,0
2007-06-19,7.0809,7.0809,7.0809,7.0809,431,0
2007-06-20,6.9645,7.1274,6.9645,7.0345,2150,0
2007-06-21,6.9879,7.0731,6.9879,7.0188,69700,0
2007-06-25,7.0112,7.0112,7.0112,7.0112,1290,0
2007-06-26,7.0345,7.0345,6.864,6.9027,12047,0
2007-06-27,7.0112,7.1119,7.0112,7.0266,23232,0
2007-06-28,7.1041,7.1274,7.1041,7.1196,15058,0
2007-06-29,7.1196,7.1196,7.0034,7.1119,14198,0
2007-07-05,7.1119,7.1119,7.1119,7.1119,172106,0
2007-07-06,7.197,7.3056,7.1428,7.2979,21082,0
2007-07-09,7.4993,7.4993,7.414,7.4295,52062,0
2007-07-10,7.5457,7.5457,7.3986,7.3986,73575,0
2007-07-11,7.3366,7.3366,7.3366,7.3366,431,0
2007-07-12,7.3366,7.3366,7.1196,7.1662,410905,0
2007-07-13,7.3211,7.4295,7.1584,7.1584,134673,0
2007-07-17,7.1584,7.1584,7.0421,7.0963,49051,0
2007-07-18,6.9492,7.29,6.9492,7.2435,51631,0
2007-07-19,7.3288,7.3288,7.3288,7.3288,7743,0
2007-07-20,7.1274,7.3521,7.1274,7.3444,89494,0
2007-07-23,7.5224,7.5768,7.4295,7.5148,310651,0
2007-07-24,7.5148,7.5148,7.3134,7.3134,88204,0
2007-07-25,7.2048,7.4295,7.197,7.197,34420,0
2007-07-26,7.0809,7.1505,7.0809,7.1428,11617,0
2007-07-27,7.0809,7.0809,6.9724,7.0499,2579,0
2007-07-30,7.1662,7.1815,7.1662,7.1815,860,0
2007-07-31,7.1041,7.2281,7.0809,7.2048,7743,0
2007-08-01,7.2048,7.259,7.0809,7.0886,9464,0
2007-08-02,7.0266,7.2669,7.0266,7.2669,10324,0
2007-08-03,7.2745,7.3211,7.2204,7.259,38293,0
2007-08-06,7.1505,7.1505,6.9645,7.0266,119613,0
2007-08-07,7.0345,7.0421,7.0345,7.0421,1290,0
2007-08-08,7.0886,7.3211,7.0886,7.2435,4304,0
2007-08-09,7.3444,7.3444,7.2281,7.2745,26677,0
2007-08-10,7.197,7.197,7.1041,7.1119,18932,0
2007-08-13,7.1119,7.1738,7.1119,7.1584,15919,0
2007-08-14,7.0809,7.0809,7.0266,7.0266,8173,0
2007-08-16,6.9103,6.9103,5.5158,5.5158,18932,0
2007-08-17,6.6161,6.8561,6.3991,6.8097,68412,0
2007-08-20,6.8097,7.0809,6.7943,7.0809,41305,0
2007-08-21,7.0731,7.2514,7.0266,7.197,90356,0
2007-08-22,7.2435,7.4063,7.2435,7.3598,377772,0
2007-08-23,7.3598,7.3598,7.3211,7.3211,9035,0
2007-08-24,7.3056,7.5768,7.3056,7.4449,15919,0
2007-08-27,7.4216,7.4372,7.3753,7.3753,68844,0
2007-08-28,7.3288,7.3753,7.2358,7.2745,168664,0
2007-08-29,7.2745,8.7858,7.2745,7.5457,172534,0
2007-08-30,7.4993,7.8014,7.4993,7.6308,286989,0
2007-08-31,7.5378,7.6696,7.4759,7.6696,127357,0
2007-09-04,7.5999,7.6154,7.5457,7.6154,12047,0
2007-09-05,7.5457,7.5457,7.29,7.4526,84334,0
2007-09-06,7.5224,7.5457,7.4914,7.5457,9896,0
2007-09-10,7.6154,7.6154,7.5457,7.6154,15919,0
2007-09-11,7.5457,7.6619,7.5457,7.6619,9464,0
2007-09-12,7.5921,7.5921,7.5302,7.5921,10757,0
2007-09-13,7.6619,7.84,7.6619,7.84,45607,0
2007-09-14,7.7704,7.8789,7.6852,7.848,75296,0
2007-09-17,7.8711,7.9562,7.7471,7.8555,36573,0
2007-09-18,7.6387,7.848,7.6231,7.848,18069,0
2007-09-19,7.8014,7.9643,7.8014,7.9643,12047,0
2007-09-20,7.8942,8.0338,7.8942,7.9407,18069,0
2007-09-21,7.9098,8.0802,7.8014,7.9643,18069,0
2007-09-24,7.9872,8.1113,7.9872,8.1113,3438,0
2007-09-25,8.1501,8.2044,7.9951,8.1035,55935,0
2007-09-26,8.1501,8.3823,8.1501,8.3823,6022,0
2007-09-27,8.3434,8.4989,8.3202,8.4989,108857,0
2007-09-28,8.538,8.6765,8.4678,8.6383,76588,0
2007-10-01,8.6765,8.7076,8.6694,8.6694,1720,0
2007-10-02,8.7005,8.7005,8.4989,8.5993,18502,0
2007-10-03,8.6304,8.6925,8.4989,8.6925,77880,0
2007-10-04,8.6614,8.6614,8.6144,8.6144,3013,0
2007-10-05,8.6614,8.6614,8.6223,8.6534,1720,0
2007-10-08,8.6223,8.6383,8.5833,8.5833,5164,0
2007-10-09,8.6223,8.8309,8.5993,8.8309,126498,0
2007-10-10,8.862,8.886,8.6614,8.7236,12909,0
2007-10-11,8.7547,8.886,8.6845,8.6845,11617,0
2007-10-12,8.7236,8.8008,8.7236,8.7858,2150,0
2007-10-15,8.8239,8.8478,8.7858,8.8478,3871,0
2007-10-16,8.8399,8.9242,8.6845,8.8931,24095,0
2007-10-17,8.8478,8.862,8.5451,8.6925,24095,0
2007-10-18,8.7076,8.8701,8.7076,8.7076,64540,0
2007-10-19,8.7236,8.8239,8.6765,8.6765,4731,0
2007-10-22,8.6845,8.8008,8.6845,8.8008,5594,0
2007-10-23,8.8309,8.8309,8.7076,8.7316,104122,0
2007-10-24,8.7387,8.8168,8.7387,8.8168,5594,0
2007-10-25,8.8309,8.886,8.8168,8.8399,3871,0
2007-10-26,8.8478,8.9552,8.8478,8.9552,5594,0
2007-10-29,8.9552,9.0726,8.9552,9.0726,3013,0
2007-10-30,9.0023,9.0334,8.5912,9.0334,44746,0
2007-10-31,9.0175,9.0175,8.9863,8.9863,11187,0
2007-11-02,8.9944,8.9944,8.886,8.9091,6452,0
2007-11-05,8.886,8.886,8.5833,8.5833,29257,0
2007-11-06,8.5291,8.6073,8.514,8.514,9035,0
2007-11-07,8.5291,8.5291,8.4448,8.4448,2150,0
2007-11-08,8.1421,8.3278,8.1421,8.3278,14629,0
2007-11-09,8.2432,8.2432,8.1501,8.1501,3013,0
2007-11-12,8.0338,8.1501,7.9643,7.9872,7960,0
2007-11-13,8.0492,8.0958,7.9562,7.9562,1058887,0
2007-11-14,8.0106,8.1501,8.0106,8.0958,17640,0
2007-11-15,8.0106,8.1267,8.0106,8.1267,1720,0
2007-11-16,8.1267,8.1267,7.9332,7.9332,3871,0
2007-11-19,7.9643,7.9872,7.7626,7.9487,475446,0
2007-11-20,8.0106,8.2665,7.9177,8.0416,38721,0
2007-11-21,7.9562,7.9562,7.6619,7.6619,27105,0
2007-11-23,7.7007,7.778,7.7007,7.778,3438,0
2007-11-26,7.778,7.778,7.6231,7.6619,19361,0
2007-11-27,7.7084,7.7937,7.7084,7.7937,3013,0
2007-11-28,7.8711,7.9332,7.8711,7.9332,3438,0
2007-11-29,7.8942,8.1113,7.8942,8.1113,8604,0
2007-11-30,8.1035,8.1501,8.0492,8.0572,11617,0
2007-12-03,8.1731,8.1731,8.0725,8.1654,3438,0
2007-12-04,8.1501,8.1501,8.0492,8.0572,3871,0
2007-12-05,8.0802,8.2432,8.0261,8.1501,11187,0
2007-12-06,7.778,8.3357,7.778,8.2665,30548,0
2007-12-07,8.2665,8.4134,8.1731,8.251,16350,0
2007-12-10,7.7937,8.1731,7.7937,7.9797,31839,0
2007-12-11,8.0572,8.1731,7.9407,7.9407,22373,0
2007-12-12,7.9872,8.0028,7.848,7.848,10757,0
2007-12-13,7.9872,7.9872,7.6308,7.6308,9896,0
2007-12-14,7.778,7.778,7.3753,7.5457,43885,0
2007-12-17,7.6078,7.6078,7.5534,7.5534,5164,0
2007-12-18,7.6619,7.6619,7.5999,7.5999,1290,0
2007-12-19,7.7238,7.848,7.5689,7.6154,23663,0
2007-12-20,7.6774,7.9562,7.6387,7.9562,93368,0
2007-12-21,8.0338,8.3434,8.0338,8.2044,15058,0
2007-12-24,8.2199,8.2812,8.2199,8.2743,3013,0
2007-12-26,8.2665,8.2665,8.1421,8.1964,3871,0
2007-12-27,8.2432,8.2432,7.8323,8.1345,4304,0
2007-12-28,8.181,8.1887,8.119,8.1887,3013,0
2007-12-31,8.2199,8.5602,8.2199,8.3823,3871,0
2008-01-02,8.251,8.251,7.8014,7.9643,13337,0
2008-01-03,7.9407,7.9562,7.5999,7.7084,37431,0
2008-01-04,7.6774,7.7316,7.4682,7.5921,21943,0
2008-01-07,7.7394,7.7394,7.5378,7.5378,104122,0
2008-01-08,7.5148,7.5457,7.4372,7.5457,3013,0
2008-01-09,7.4449,7.4449,7.2048,7.2745,26677,0
2008-01-10,7.3134,7.5612,7.3134,7.4526,29687,0
2008-01-11,7.4372,7.5689,7.383,7.383,8173,0
2008-01-14,7.4063,7.5148,7.4063,7.5148,2579,0
2008-01-15,7.5068,7.5068,6.895,7.2204,8173,0
2008-01-16,7.3056,7.3134,7.197,7.2669,6022,0
2008-01-17,7.2125,7.2514,6.9645,6.9645,13768,0
2008-01-18,7.0731,7.1815,7.0731,7.1815,1720,0
2008-01-22,7.1815,7.1815,7.1815,7.1815,431,0
2008-01-23,7.5302,7.5302,6.8561,7.2204,29257,0
2008-01-24,7.1428,7.383,7.1428,7.383,71424,0
2008-01-25,7.4993,7.8942,7.4993,7.6463,21513,0
2008-01-28,7.84,7.9562,7.4526,7.5999,26677,0
2008-01-29,7.6308,7.7394,7.6308,7.7394,6022,0
2008-01-30,7.778,7.9332,7.6619,7.8789,60668,0
2008-01-31,7.9407,8.1501,7.9407,8.1345,7315,0
2008-02-01,8.1964,8.1964,8.0106,8.0106,38293,0
2008-02-04,8.0725,8.1964,8.0725,8.1501,9035,0
2008-02-05,8.0338,8.0338,7.4914,7.4914,30978,0
2008-02-06,7.6929,7.6929,7.4837,7.4993,25386,0
2008-02-07,7.5612,7.6154,7.4837,7.5612,56362,0
2008-02-08,7.6619,7.6619,7.5302,7.5689,19361,0
2008-02-11,7.5921,7.6619,7.4759,7.5534,107997,0
2008-02-12,7.4914,7.7549,7.4914,7.6852,49911,0
2008-02-13,7.7471,8.0183,7.7471,7.9718,8173,0
2008-02-14,7.9872,8.1035,7.9872,8.0106,14585,0
2008-02-15,7.8942,7.8942,7.0576,7.5534,28780,0
2008-02-19,7.5999,7.6463,7.5224,7.5378,18932,0
2008-02-20,7.5612,7.5612,7.5068,7.5068,1720,0
2008-02-21,7.6154,7.7238,7.6154,7.7238,32700,0
2008-02-22,7.778,7.8711,7.7549,7.7549,5594,0
2008-02-25,7.8169,7.9332,7.6852,7.8089,95518,0
2008-02-26,7.8633,7.9253,7.7007,7.7007,23663,0
2008-02-27,7.6619,7.7316,7.6387,7.6387,55074,0
2008-02-28,7.5845,7.778,7.5378,7.778,46037,0
2008-02-29,7.7238,7.778,7.6308,7.6308,324421,0
2008-03-04,7.5768,7.5999,7.4295,7.4914,7315,0
2008-03-05,7.4759,7.5921,7.4372,7.5921,128649,0
2008-03-06,7.5845,7.6387,7.414,7.414,11187,0
2008-03-07,7.4682,7.7704,7.4682,7.7007,23663,0
2008-03-10,7.6078,7.6078,7.6078,7.6078,3438,0
2008-03-11,7.6619,7.9407,7.6619,7.9177,83902,0
2008-03-12,7.9562,8.2277,7.9562,8.119,38721,0
2008-03-13,8.0416,8.2432,7.9177,8.1654,102402,0
2008-03-14,8.1421,8.181,7.9253,7.9643,29257,0
2008-03-17,7.9407,8.0106,7.9332,7.9872,7743,0
2008-03-18,8.0338,8.0725,8.0338,8.0725,1290,0
2008-03-19,8.0338,8.0725,7.8633,7.8633,13337,0
2008-03-20,7.8323,7.8323,7.7084,7.7084,2150,0
2008-03-24,7.7084,7.7549,7.6308,7.6308,3013,0
2008-03-25,7.6929,7.6929,7.6929,7.6929,1290,0
2008-03-26,7.7316,7.7704,7.7316,7.7316,1290,0
2008-03-27,7.7704,7.84,7.7704,7.84,1720,0
2008-03-28,7.8789,7.8789,7.8789,7.8789,860,0
2008-03-31,7.9177,8.2355,7.9177,8.1113,21513,0
2008-04-01,8.119,8.119,8.0261,8.0261,3871,0
2008-04-02,8.0572,8.0572,7.9407,7.9797,2579,0
2008-04-03,7.9021,8.2743,7.9021,8.1577,11187,0
2008-04-04,8.0958,8.3278,8.0416,8.0802,23663,0
2008-04-08,8.0106,8.0492,7.8942,7.8942,6452,0
2008-04-09,7.9332,8.1113,7.9332,8.1113,4731,0
2008-04-10,8.1035,8.1421,8.1035,8.1267,6022,0
2008-04-11,8.0725,8.1113,7.9177,7.9177,19792,0
2008-04-14,7.8942,8.0572,7.7937,7.7937,12909,0
2008-04-15,8.1267,8.1267,7.7549,7.778,9464,0
2008-04-16,7.8089,7.8323,7.778,7.778,8173,0
2008-04-17,7.8169,7.8169,7.778,7.778,8173,0
2008-04-18,7.7394,7.7394,7.6619,7.7007,3438,0
2008-04-21,7.7007,7.8169,7.7007,7.8014,6058,0
2008-04-22,7.778,7.778,7.6387,7.7549,10324,0
2008-04-23,7.8014,7.9098,7.8014,7.8789,6022,0
2008-04-24,7.84,7.84,7.6541,7.6852,12476,0
2008-04-25,7.7007,7.7007,7.7007,7.7007,431,0
2008-04-29,7.6619,7.6619,7.5921,7.5921,4731,0
2008-04-30,7.5921,7.5921,7.5457,7.5457,1290,0
2008-05-02,7.5921,7.5921,7.5302,7.5302,6452,0
2008-05-05,7.5302,7.5302,7.4914,7.4914,5164,0
2008-05-06,7.5068,7.5689,7.5068,7.5689,3438,0
2008-05-07,7.5302,7.5302,7.414,7.414,3013,0
2008-05-08,7.3675,7.3675,7.3675,7.3675,431,0
2008-05-09,7.414,7.4295,7.414,7.4295,860,0
2008-05-14,7.3986,7.4526,7.3986,7.4216,4304,0
2008-05-15,7.3908,7.4449,7.3908,7.4295,5164,0
2008-05-16,7.4063,7.4993,7.4063,7.4837,3438,0
2008-05-19,7.5302,7.5302,7.3598,7.3753,28395,0
2008-05-22,7.3444,7.3444,7.3444,7.3444,431,0
2008-05-23,7.3056,7.3056,7.2435,7.2823,2150,0
2008-05-27,7.2435,7.2514,7.1738,7.2204,8173,0
2008-05-28,7.2514,7.2514,7.0886,7.2358,15765,0
2008-05-29,7.197,7.2669,7.1584,7.2435,41305,0
2008-05-30,7.197,7.197,7.0809,7.0809,7315,0
2008-06-02,7.0499,7.0499,7.0499,7.0499,431,0
2008-06-03,7.0112,7.0499,6.9956,6.9956,6884,0
2008-06-04,6.9645,7.0345,6.9259,6.9645,6452,0
2008-06-05,6.9956,7.0345,6.9956,7.0345,860,0
2008-06-06,6.9956,6.9956,6.9492,6.957,6022,0
2008-06-09,6.9956,6.9956,6.9956,6.9956,860,0
2008-06-10,6.9645,6.9879,6.9492,6.9879,5164,0
2008-06-11,6.9645,6.9645,6.8485,6.8485,5594,0
2008-06-12,6.8097,6.8097,6.7555,6.7555,3013,0
2008-06-13,6.7168,6.8252,6.6624,6.7787,67120,0
2008-06-16,6.74,6.7866,6.74,6.7866,5164,0
2008-06-17,6.7943,6.8329,6.7943,6.8329,1377,0
2008-06-18,6.802,6.895,6.802,6.8871,179170,0
2008-06-19,6.8561,6.8561,6.7866,6.802,9896,0
2008-06-20,6.7632,6.7632,6.6704,6.6704,5164,0
2008-06-23,6.6315,6.6315,6.6315,6.6315,1720,0
2008-06-24,6.5929,6.5929,6.5929,6.5929,431,0
2008-06-25,6.6315,6.6315,6.4689,6.4766,10324,0
2008-06-26,6.4999,6.4999,6.3837,6.3837,195341,0
2008-06-27,6.3295,6.345,6.3295,6.345,4465,0
2008-06-30,6.306,6.306,6.306,6.306,431,0
2008-07-01,6.2596,6.2828,6.2519,6.2828,8173,0
2008-07-02,6.3991,6.4456,6.066,6.3682,49051,0
2008-07-03,6.2519,6.4456,6.1977,6.3837,30349,0
2008-07-07,6.3913,6.3913,6.3913,6.3913,2150,0
2008-07-09,6.5076,7.0654,6.1125,6.3682,54475,0
2008-07-10,6.4844,6.4844,6.306,6.3528,24523,0
2008-07-11,6.2365,6.2365,6.221,6.221,860,0
2008-07-14,6.1048,6.306,6.1048,6.306,6022,0
2008-07-15,6.1977,6.2828,6.1977,6.2828,5164,0
2008-07-17,6.5465,6.5465,6.3528,6.3528,5164,0
2008-07-18,6.3528,6.3603,6.2596,6.306,8604,0
2008-07-21,6.4225,6.4225,6.3603,6.3759,21082,0
2008-07-22,6.3139,6.3295,6.221,6.3295,10324,0
2008-07-23,6.4456,6.4456,6.3759,6.3759,3267,0
2008-07-24,6.1048,6.562,6.1048,6.3759,9896,0
2008-07-25,6.2985,6.7632,6.2985,6.4456,3438,0
2008-07-28,6.3528,6.3528,6.2675,6.2675,2579,0
2008-07-29,6.1669,6.678,6.1669,6.5541,27105,0
2008-07-30,6.678,6.678,6.4999,6.4999,13768,0
2008-07-31,6.5387,6.5387,6.5387,6.5387,9896,0
2008-08-04,6.6315,6.6315,6.5465,6.562,3871,0
2008-08-05,6.4456,6.4611,6.3759,6.3759,1805,0
2008-08-06,6.3913,6.4456,6.3913,6.438,1720,0
2008-08-07,6.492,6.492,6.4611,6.4689,2579,0
2008-08-08,6.345,6.345,6.2131,6.2131,1290,0
2008-08-11,6.3295,6.3372,6.2906,6.306,8604,0
2008-08-12,6.3372,6.3528,6.3372,6.345,56274,0
2008-08-13,6.2675,6.3991,6.2675,6.3991,5164,0
2008-08-14,6.3991,6.4535,6.3528,6.4225,9464,0
2008-08-15,6.306,6.3991,6.2675,6.3991,2579,0
2008-08-18,6.3759,6.3759,6.345,6.345,1720,0
2008-08-19,6.2286,6.2596,6.0426,6.2131,20651,0
2008-08-20,6.19,6.221,6.19,6.19,33991,0
2008-08-21,6.035,6.2131,6.035,6.2131,8604,0
2008-08-25,6.2442,6.2442,6.159,6.19,2579,0
2008-08-27,6.2055,6.221,6.2055,6.221,1720,0
2008-08-28,6.3217,6.3217,6.3217,6.3217,3438,0
2008-08-29,6.2675,6.2675,6.2675,6.2675,542,0
2008-09-03,6.2675,6.2675,6.2675,6.2675,431,0
2008-09-04,6.2675,6.2675,6.2596,6.2596,18069,0
2008-09-05,6.3603,6.3603,6.19,6.19,6884,0
2008-09-08,6.2675,6.3759,6.1125,6.1125,17640,0
2008-09-09,6.0969,6.1744,6.0969,6.1744,6452,0
2008-09-10,6.0582,6.0892,6.035,6.0892,3013,0
2008-09-11,6.0969,6.1125,6.0969,6.1125,4731,0
2008-09-12,6.1278,6.1278,6.1278,6.1278,1720,0
2008-09-15,6.1278,6.1278,6.0969,6.0969,9809,0
2008-09-16,6.5695,6.5695,5.9887,6.0737,53680,0
2008-09-17,5.9577,5.9577,5.8027,5.8414,11187,0
2008-09-18,5.9421,6.8252,5.9266,5.9498,14629,0
2008-09-19,5.8492,5.9498,5.8492,5.8492,3267,0
2008-09-22,5.6167,5.9498,5.5701,5.8181,32098,0
2008-09-23,5.9188,6.0195,5.9188,6.0195,2150,0
2008-09-24,5.9188,5.9188,5.9188,5.9188,431,0
2008-09-25,5.9111,5.9111,5.9111,5.9111,860,0
2008-09-26,5.9266,5.9266,5.8492,5.8492,860,0
2008-09-29,5.7484,5.7484,5.6555,5.6555,9464,0
2008-09-30,5.8027,5.8802,5.5857,5.5857,16779,0
2008-10-01,5.5857,5.5857,5.4153,5.5083,9464,0
2008-10-02,5.5779,5.5779,5.299,5.299,15058,0
2008-10-03,5.299,5.299,5.2682,5.2682,6282,0
2008-10-06,5.1907,5.1907,4.8729,4.8729,10757,0
2008-10-07,4.966,4.966,4.7567,4.842,14629,0
2008-10-08,4.0673,5.3144,4.0673,4.6792,114811,0
2008-10-09,4.7876,5.1673,4.3694,4.6482,105199,0
2008-10-10,4.6482,5.113,4.4003,4.5088,56362,0
2008-10-13,4.9194,4.9194,3.951,4.3227,59565,0
2008-10-14,4.6482,4.8729,4.6482,4.8729,25814,0
2008-10-15,4.8729,4.8729,4.5476,4.5476,5594,0
2008-10-16,4.5476,4.5476,4.4314,4.4314,5594,0
2008-10-17,4.4003,4.4779,4.3384,4.4392,17640,0
2008-10-20,4.5398,4.6948,4.5398,4.6948,3013,0
2008-10-21,4.6637,4.6637,4.4236,4.4236,21082,0
2008-10-23,4.3227,4.3538,4.3227,4.3384,3438,0
2008-10-24,4.2299,4.4392,3.951,4.2764,40446,0
2008-10-28,4.1758,4.1758,3.9975,4.1059,6884,0
2008-10-29,4.1059,4.5864,4.0363,4.3152,94464,0
2008-10-30,4.3617,4.3617,4.2686,4.2686,2367,0
2008-10-31,4.2144,4.2144,4.1832,4.1832,1418,0
2008-11-03,4.3227,4.5088,4.3227,4.5088,4907,0
2008-11-04,4.5166,4.718,4.4003,4.718,13768,0
2008-11-05,4.78,4.78,4.6016,4.7026,4304,0
2008-11-06,4.7026,4.7026,4.7026,4.7026,1290,0
2008-11-07,4.8187,4.8343,4.8187,4.8343,4304,0
2008-11-10,4.896,5.0511,4.7721,4.9892,10757,0
2008-11-11,5.1983,5.1983,4.6095,4.6095,29257,0
2008-11-12,4.7026,4.7101,4.6016,4.7026,15919,0
2008-11-13,4.6016,4.6482,4.594,4.6482,2150,0
2008-11-20,4.5476,4.8807,4.1215,4.2299,129079,0
2008-11-21,4.4236,4.4392,4.2686,4.2686,6884,0
2008-11-24,4.3227,4.3461,4.2067,4.3461,6022,0
2008-11-25,4.4003,4.4003,4.3617,4.3617,17339,0
2008-11-26,4.4392,4.4546,4.3461,4.4003,10757,0
2008-12-01,4.3461,4.3461,4.2223,4.2609,9896,0
2008-12-02,4.1758,4.2918,4.1369,4.2918,16779,0
2008-12-03,4.1758,4.1758,4.0983,4.0983,9464,0
2008-12-04,3.9588,4.0983,3.9588,4.0904,18069,0
2008-12-05,3.9819,4.0594,3.9123,3.9278,173828,0
2008-12-08,4.0052,4.0052,3.9278,3.9278,860,0
2008-12-09,3.9355,3.9355,3.9355,3.9355,431,0
2008-12-10,4.0285,4.1215,4.0285,4.1215,4304,0
2008-12-11,4.1832,4.1832,4.1832,4.1832,1290,0
2008-12-12,4.1215,4.1912,4.1215,4.1912,1290,0
2008-12-15,4.2918,4.2997,4.1912,4.2918,8173,0
2008-12-16,4.3927,4.4701,4.3927,4.4701,2150,0
2008-12-17,4.3075,4.6016,4.1447,4.6016,22107,0
2008-12-18,4.501,4.5088,4.4159,4.5088,7743,0
2008-12-19,4.3461,4.5244,4.3461,4.4701,4304,0
2008-12-22,4.5786,4.6172,4.5166,4.6172,3871,0
2008-12-23,4.8729,4.8729,4.6716,4.6716,3231,0
2008-12-26,4.7721,4.8575,4.7721,4.8575,1290,0
2008-12-29,4.8266,4.8266,4.5709,4.5709,15919,0
2008-12-30,4.6792,4.6792,4.6716,4.6716,8173,0
2008-12-31,4.6482,4.6482,4.6406,4.6482,6022,0
2009-01-06,4.7101,4.7101,4.6326,4.6482,106962,0
2009-01-07,4.5864,4.6016,4.4857,4.6016,5164,0
2009-01-09,4.6016,4.7101,4.6016,4.6948,110503,0
2009-01-12,4.8187,4.9892,4.8187,4.8729,7814,0
2009-01-14,4.78,4.78,4.78,4.78,431,0
2009-01-15,4.6716,4.6716,4.6716,4.6716,860,0
2009-01-16,4.8497,5.1441,4.78,5.0977,85191,0
2009-01-20,5.1055,5.1055,4.842,4.842,3438,0
2009-01-21,4.9194,5.0279,4.9194,4.9969,7743,0
2009-01-22,5.0977,5.113,4.896,5.0977,11422,0
2009-01-23,5.0744,5.0744,4.9737,4.9737,2579,0
2009-01-26,4.865,5.082,4.865,5.082,3013,0
2009-01-27,5.2216,5.299,5.121,5.1285,23201,0
2009-01-28,5.0511,5.2372,4.9427,5.059,12047,0
2009-01-29,4.9969,5.0279,4.9969,5.0279,3013,0
2009-01-30,4.8884,4.9737,4.718,4.8729,88204,0
2009-02-02,4.9194,4.9194,4.8729,4.9117,9502,0
2009-02-03,4.8109,5.0279,4.8109,5.0201,73340,0
2009-02-04,4.8807,5.5857,4.8729,4.9892,13337,0
2009-02-05,4.9427,5.1596,4.9427,5.1596,3013,0
2009-02-06,5.1752,5.1752,5.1673,5.1752,6452,0
2009-02-09,5.3609,5.4229,5.3454,5.4074,11187,0
2009-02-10,5.4074,5.4384,5.3299,5.3377,5701,0
2009-02-12,5.4074,5.454,5.4074,5.454,3013,0
2009-02-13,5.6322,6.6624,5.5003,6.0505,138976,0
2009-02-17,5.9421,5.9498,5.5314,5.5314,79167,0
2009-02-18,5.059,5.5857,4.6482,4.7567,46037,0
2009-02-19,4.865,5.3609,4.865,5.0201,40702,0
2009-02-20,5.0125,5.0744,4.8729,4.8729,9896,0
2009-02-23,4.9194,4.9194,4.8187,4.8187,9464,0
2009-02-25,4.7026,5.0125,4.6095,5.0125,18384,0
2009-02-26,4.8187,4.9194,4.8187,4.9194,4171,0
2009-02-27,4.78,4.8884,4.78,4.8884,3871,0
2009-03-02,4.6792,4.7101,4.4701,4.6637,6022,0
2009-03-03,4.7026,4.7026,4.625,4.6482,1720,0
2009-03-04,4.6716,5.2138,4.6016,4.6792,82396,0
2009-03-05,4.6482,4.6482,4.4857,4.4857,31839,0
2009-03-06,4.5786,4.5786,4.4701,4.4701,6401,0
2009-03-09,4.4159,4.5786,4.3849,4.5786,29634,0
2009-03-10,4.6792,4.9503,4.6406,4.7101,15919,0
2009-03-12,4.6948,4.6948,4.6948,4.6948,431,0
2009-03-13,4.5864,4.718,4.5864,4.6948,21943,0
2009-03-16,4.8032,4.8884,4.5786,4.7567,8173,0
2009-03-17,4.7567,4.7567,4.7567,4.7567,431,0
2009-03-18,4.6482,4.7491,4.6482,4.7491,860,0
2009-03-19,4.7257,4.8266,4.7257,4.8266,2150,0
2009-03-20,4.8729,4.9969,4.7721,4.9969,3871,0
2009-03-24,4.9969,5.0201,4.9892,4.9892,5637,0
2009-03-25,5.059,5.059,4.9892,4.9892,1290,0
2009-03-26,4.935,5.0356,4.935,5.0356,28395,0
2009-03-30,4.935,5.1285,4.6482,4.7491,13768,0
2009-03-31,4.8109,5.0435,4.7101,4.8187,18069,0
2009-04-01,4.8187,4.8187,4.8187,4.8187,860,0
2009-04-02,4.8032,5.0977,4.8032,5.0279,41520,0
2009-04-03,5.1907,5.2216,5.0744,5.0977,22803,0
2009-04-06,5.082,5.1983,4.896,5.0977,11939,0
2009-04-07,5.0125,5.0977,4.9813,5.0977,23232,0
2009-04-08,5.2216,5.4308,5.2216,5.3377,15058,0
2009-04-09,5.3532,5.6167,5.2914,5.454,36001,0
2009-04-13,5.3765,5.3843,5.2216,5.3843,12047,0
2009-04-14,5.3377,5.3377,5.3377,5.3377,3438,0
2009-04-16,5.2603,5.2603,5.1752,5.2603,1720,0
2009-04-17,5.3765,5.3765,5.2914,5.3609,9035,0
2009-04-20,5.2062,5.4074,4.9969,5.3377,18932,0
2009-04-21,5.2603,5.3377,5.059,5.3377,27537,0
2009-04-22,4.9969,5.3377,4.9969,5.3377,36375,0
2009-04-23,5.3532,5.5701,5.2216,5.3377,55503,0
2009-04-24,5.3765,5.3998,5.2448,5.3688,13408,0
2009-04-27,5.2448,5.2836,5.2372,5.2372,6022,0
2009-04-28,5.1596,5.2448,5.1285,5.2448,21082,0
2009-04-29,5.113,5.3299,5.113,5.3299,1397,0
2009-04-30,5.3998,5.6167,5.2836,5.3765,17640,0
2009-05-01,5.454,5.454,5.3765,5.3765,3871,0
2009-05-04,5.454,5.5547,5.454,5.5547,7809,0
2009-05-05,5.4693,5.5547,5.4693,5.5547,860,0
2009-05-06,5.6322,6.1202,5.5701,5.7716,21513,0
2009-05-07,5.6322,6.5851,5.5624,5.7019,18502,0
2009-05-11,5.6167,5.8027,5.5857,5.8027,13337,0
2009-05-12,5.9188,5.9188,5.8258,5.9188,5164,0
2009-05-14,5.8258,5.8258,5.8258,5.8258,1290,0
2009-05-15,6.1202,6.2675,6.1202,6.2675,3013,0
2009-05-18,6.4999,6.4999,6.2985,6.4689,3438,0
2009-05-19,6.3139,6.4535,6.3139,6.3295,2796,0
2009-05-21,6.6315,6.6315,6.4535,6.4535,2689,0
2009-05-22,6.5851,6.7091,6.3295,6.562,10434,0
2009-05-26,6.4999,6.4999,6.3759,6.4999,3438,0
2009-05-27,6.6315,6.7244,6.4999,6.4999,3871,0
2009-05-28,6.4999,6.4999,6.3759,6.3759,7821,0
2009-05-29,6.4999,6.4999,6.3837,6.3837,3175,0
2009-06-02,6.3837,6.3913,6.2752,6.2828,6884,0
2009-06-04,6.1512,6.3991,6.1512,6.3991,1614,0
2009-06-05,6.1435,6.2752,6.1435,6.2752,1933,0
2009-06-08,6.3837,6.3837,5.9808,5.9808,8563,0
2009-06-09,6.1669,6.1977,6.1278,6.1744,10293,0
2009-06-10,6.1977,6.1977,6.1977,6.1977,1720,0
2009-06-11,6.3372,6.4766,6.3372,6.4766,3013,0
2009-06-12,6.4225,6.6084,6.4225,6.6084,1720,0
2009-06-15,6.3913,6.6084,6.3913,6.4999,6452,0
2009-06-16,6.5231,6.5231,6.4999,6.4999,2150,0
2009-06-18,6.6394,6.6394,6.6394,6.6394,860,0
2009-06-19,6.6549,6.8406,6.4999,6.6161,14995,0
2009-06-22,6.6161,6.6161,6.6161,6.6161,431,0
2009-06-23,6.492,6.4999,6.3372,6.4999,3134,0
2009-06-24,6.4999,6.4999,6.4999,6.4999,431,0
2009-06-26,6.4225,7.1274,6.4225,6.9879,22975,0
2009-06-30,7.197,7.197,6.8485,6.8485,5249,0
2009-07-01,6.9802,6.9802,6.9802,6.9802,602,0
2009-07-02,6.9879,6.9879,6.7091,6.7866,9723,0
2009-07-06,6.7555,6.895,6.7555,6.7787,51631,0
2009-07-08,6.9259,6.9259,6.678,6.678,1075,0
2009-07-09,6.7244,6.7244,6.2442,6.3295,6436,0
2009-07-10,6.3139,6.4766,6.2131,6.4766,38721,0
2009-07-13,6.6161,6.7555,6.6161,6.7555,1720,0
2009-07-14,6.7555,6.7555,6.7555,6.7555,431,0
2009-07-15,6.895,7.0112,6.7322,6.9879,286989,0
2009-07-16,6.9879,6.9879,6.9879,6.9879,431,0
2009-07-17,6.7013,7.6619,6.678,6.9413,10324,0
2009-07-20,7.197,7.3366,7.0809,7.0809,10757,0
2009-07-21,7.197,7.2125,7.0809,7.1738,36141,0
2009-07-23,7.1274,7.1893,7.1274,7.1893,1290,0
2009-07-24,7.259,7.259,7.1274,7.1274,7574,0
2009-07-27,6.8406,6.9879,6.8252,6.8252,3438,0
2009-07-29,6.9879,7.1274,6.7091,6.7091,4731,0
2009-07-30,6.9645,7.0963,6.9645,7.0963,3225,0
2009-07-31,7.1815,7.1815,6.9413,6.9724,3438,0
2009-08-03,7.0576,7.0654,6.8252,7.0576,2579,0
2009-08-04,7.197,7.3366,6.74,7.197,21943,0
2009-08-10,7.197,7.197,6.8561,6.9645,9896,0
2009-08-11,7.0809,7.197,6.9413,6.9492,3624,0
2009-08-13,6.8175,6.8175,6.8175,6.8175,860,0
2009-08-14,6.8175,7.1274,6.802,7.1274,22197,0
2009-08-17,6.8175,7.0886,6.8175,7.0886,9563,0
2009-08-18,7.0266,7.1119,6.9724,7.1119,1720,0
2009-08-19,7.1428,7.1428,7.1274,7.1274,860,0
2009-08-20,7.3134,7.4216,7.29,7.29,2579,0
2009-08-21,7.4993,7.4993,7.2823,7.3134,12909,0
2009-08-24,7.29,7.29,7.2435,7.2435,3479,0
2009-08-25,7.3444,7.3444,7.0034,7.0034,5594,0
2009-08-26,7.0034,7.1119,6.7091,6.9802,13982,0
2009-08-27,7.0809,7.0809,6.9413,6.9413,2579,0
2009-08-28,6.9182,6.9336,6.7711,6.9336,1720,0
2009-09-01,6.7787,6.7787,6.7787,6.7787,431,0
2009-09-02,6.7787,6.8794,6.4689,6.7322,16779,0
2009-09-03,6.7866,6.8485,6.7013,6.8485,12562,0
2009-09-08,6.9802,6.9802,6.9802,6.9802,431,0
2009-09-10,6.9879,6.9879,6.7322,6.7322,3438,0
2009-09-14,6.9103,7.2204,6.7711,6.9413,11187,0
2009-09-16,7.1196,7.2823,7.1196,7.1738,3013,0
2009-09-17,7.1738,7.1738,6.7787,6.7787,10757,0
2009-09-18,6.9413,7.197,6.9413,7.197,9035,0
2009-09-21,7.0576,7.5921,7.0576,7.5921,16779,0
2009-09-22,7.3908,7.5068,7.3908,7.5068,8139,0
2009-09-23,7.5068,7.5068,7.5068,7.5068,3871,0
2009-09-24,7.3675,7.3675,7.3134,7.3134,2579,0
2009-09-25,6.9879,7.383,6.9879,7.3134,3438,0
2009-09-28,7.29,7.4295,7.1274,7.4295,3624,0
2009-09-29,7.6619,7.6619,7.4372,7.5378,28395,0
2009-09-30,7.6619,7.778,7.3908,7.5224,9035,0
2009-10-01,7.6696,7.8089,7.5689,7.5689,6884,0
2009-10-02,7.7084,7.7394,7.7084,7.7394,2579,0
2009-10-05,7.6619,7.6619,7.6541,7.6541,5594,0
2009-10-06,7.6619,7.6619,7.5689,7.5689,4171,0
2009-10-07,7.4837,7.4837,7.4837,7.4837,1290,0
2009-10-09,7.3444,7.4372,7.2048,7.4372,1720,0
2009-10-12,7.3444,7.4993,7.3444,7.4372,4304,0
2009-10-13,7.6078,7.7471,7.6078,7.7471,1720,0
2009-10-14,7.6078,7.6078,7.6078,7.6078,1290,0
2009-10-19,7.6078,7.6078,7.6078,7.6078,4731,0
2009-10-21,7.7162,7.7162,7.7162,7.7162,1290,0
2009-10-22,7.848,7.848,7.6774,7.778,18502,0
2009-10-23,7.8246,7.9797,7.8246,7.9797,3145,0
2009-10-26,8.1113,8.1577,7.84,7.9562,8530,0
2009-10-27,8.0572,8.0725,7.8711,8.0492,18932,0
2009-10-28,7.8246,7.848,7.6231,7.848,14629,0
2009-10-29,7.8089,7.8089,7.5612,7.6154,7743,0
2009-10-30,7.8711,8.1577,7.7084,7.7084,21960,0
2009-11-02,7.6929,7.8169,7.5534,7.7471,23663,0
2009-11-03,7.7084,7.8169,7.5768,7.5768,3438,0
2009-11-04,7.5845,8.1267,7.5845,7.8633,61097,0
2009-11-05,8.1035,8.2355,8.088,8.0958,3871,0
2009-11-06,8.2199,8.2199,8.2199,8.2199,431,0
2009-11-09,8.3434,8.3589,8.3434,8.3589,1720,0
2009-11-10,8.4211,8.4211,8.3823,8.3823,860,0
2009-11-11,8.3745,8.3745,8.2432,8.2432,1290,0
2009-11-12,8.3278,8.3823,8.3278,8.3823,1290,0
2009-11-13,8.3589,8.4448,8.3589,8.4448,1290,0
2009-11-16,8.3589,8.5602,8.3589,8.5602,4849,0
2009-11-17,8.5602,8.5602,8.1113,8.1113,6452,0
2009-11-18,8.39,8.39,8.2199,8.2199,7743,0
2009-11-19,8.1964,8.1964,8.1113,8.1113,1290,0
2009-11-20,8.1035,8.1035,7.84,7.84,4516,0
2009-11-23,7.9177,8.2432,7.9177,8.2432,15488,0
2009-11-24,8.2812,8.4829,8.2812,8.4829,5164,0
2009-11-25,8.3745,8.6144,8.3745,8.6144,1720,0
2009-11-27,8.5912,8.9402,8.538,8.7076,25386,0
2009-11-30,8.7387,8.7387,8.514,8.514,17137,0
2009-12-01,8.6073,8.7005,8.5691,8.7005,6022,0
2009-12-02,8.7236,8.7236,8.7236,8.7236,431,0
2009-12-03,8.7076,8.8399,8.6694,8.6694,11617,0
2009-12-04,8.7697,8.7697,8.7156,8.7156,1720,0
2009-12-07,8.7467,8.7697,8.7467,8.7697,860,0
2009-12-08,8.6304,8.9242,8.5531,8.5912,7960,0
2009-12-09,8.5753,8.6383,8.5753,8.6383,2579,0
2009-12-10,8.6223,8.7778,8.6223,8.7778,8173,0
2009-12-11,8.7467,8.7467,8.6073,8.6073,1720,0
2009-12-15,8.6073,8.7626,8.6073,8.6144,2579,0
2009-12-17,8.862,8.862,8.8399,8.8399,860,0
2009-12-18,9.0565,9.0565,9.0565,9.0565,860,0
2009-12-21,9.1955,9.2732,8.8168,8.8168,21878,0
2009-12-22,9.0797,9.0797,8.8008,8.8008,12909,0
2009-12-23,8.7316,9.1715,8.7316,8.886,13251,0
2009-12-24,9.1802,9.3356,9.1802,9.3356,2579,0
2009-12-28,9.2895,9.2895,9.0565,9.0726,9896,0
2009-12-29,9.3269,9.4353,9.3269,9.4353,2150,0
2009-12-30,9.4123,9.591,9.4123,9.591,4304,0
2009-12-31,9.576,10.212,9.576,9.847,23663,0
2010-01-04,9.986,9.986,9.4977,9.646,22338,0
2010-01-05,9.669,10.002,9.6,9.715,9051,0
2010-01-06,9.639,9.639,9.639,9.639,3871,0
2010-01-07,9.3509,9.3509,9.2809,9.2895,51203,0
2010-01-08,9.2656,9.669,9.2656,9.669,27751,0
2010-01-11,9.4593,9.623,9.3356,9.615,72280,0
2010-01-12,9.537,9.623,9.4277,9.553,16779,0
2010-01-13,9.576,9.646,9.521,9.606,3013,0
2010-01-14,9.639,9.653,9.639,9.653,860,0
2010-01-15,9.623,9.639,9.4593,9.4823,5377,0
2010-01-19,9.723,9.723,9.723,9.723,860,0
2010-01-21,9.824,9.831,9.606,9.675,23663,0
2010-01-22,9.56,9.56,9.1648,9.4123,20696,0
2010-01-25,9.3893,9.4123,9.2962,9.2962,3871,0
2010-01-26,9.2502,9.3356,9.2425,9.2656,3438,0
2010-01-27,9.3269,9.4823,8.8701,9.1572,27537,0
2010-01-28,9.0255,9.0645,8.9863,9.0645,3455,0
2010-01-29,9.1409,9.606,9.1409,9.53,22457,0
2010-02-01,9.591,9.591,9.591,9.591,431,0
2010-02-02,9.685,9.723,9.685,9.723,1720,0
2010-02-03,9.723,9.723,9.723,9.723,1720,0
2010-02-04,9.699,10.134,9.1572,9.4823,28319,0
2010-02-05,9.513,9.521,9.3749,9.3749,1720,0
2010-02-08,9.3749,9.3826,9.2502,9.2502,2150,0
2010-02-09,9.4123,9.754,9.3269,9.715,11617,0
2010-02-10,9.8,9.879,9.762,9.793,5314,0
2010-02-11,9.909,9.979,9.879,9.909,3871,0
2010-02-12,9.963,9.963,9.963,9.963,860,0
2010-02-16,9.994,10.288,9.994,10.288,11573,0
2010-02-17,10.459,10.459,10.281,10.281,3013,0
2010-02-18,10.219,10.219,9.979,9.979,3871,0
2010-02-19,9.824,9.831,9.3826,9.3826,3871,0
2010-02-22,9.507,9.707,9.3509,9.63,10757,0
2010-02-23,9.4747,9.4747,9.467,9.467,1634,0
2010-02-24,9.3356,9.4507,9.1107,9.1409,16564,0
2010-02-25,9.1802,9.3126,9.0956,9.3126,10024,0
2010-02-26,9.3509,9.824,9.3509,9.6,17359,0
2010-03-01,9.444,9.553,9.3509,9.521,4389,0
2010-03-02,9.591,9.591,9.4123,9.4123,1720,0
2010-03-03,9.824,10.459,9.513,9.513,101373,0
2010-03-04,9.3749,9.902,9.3749,9.762,184726,0
2010-03-05,9.902,10.227,9.762,10.227,13779,0
2010-03-08,10.241,10.241,10.033,10.203,3013,0
2010-03-09,10.288,10.304,10.227,10.227,20222,0
2010-03-10,10.087,10.087,9.949,10.017,52486,0
2010-03-11,9.893,9.893,9.831,9.886,2189,0
2010-03-12,9.762,9.994,9.762,9.994,6884,0
2010-03-15,9.793,9.909,9.762,9.909,6022,0
2010-03-16,9.917,9.917,9.576,9.715,72488,0
2010-03-17,9.669,9.769,9.615,9.646,6923,0
2010-03-18,9.715,9.785,9.606,9.606,2028,0
2010-03-19,9.6,9.6,9.6,9.6,1720,0
2010-03-22,9.738,9.738,9.4593,9.4593,18502,0
2010-03-23,9.4277,9.738,9.4277,9.646,4323,0
2010-03-24,9.646,9.731,9.553,9.615,242593,0
2010-03-25,9.576,9.715,9.553,9.646,11422,0
2010-03-26,9.507,9.53,9.4277,9.4277,3225,0
2010-03-29,9.53,9.53,9.53,9.53,1290,0
2010-03-30,9.662,9.793,9.662,9.793,4948,0
2010-03-31,9.53,9.994,9.53,9.994,13768,0
2010-04-01,9.994,9.994,9.824,9.949,15768,0
2010-04-05,9.949,10.157,9.949,10.157,29794,0
2010-04-06,10.079,10.227,10.079,10.11,4304,0
2010-04-07,10.149,10.149,10.103,10.11,3455,0
2010-04-08,9.971,9.979,9.879,9.879,5594,0
2010-04-09,9.994,9.994,9.994,9.994,431,0
2010-04-12,9.87,10.166,9.87,10.033,12047,0
2010-04-13,9.879,9.902,9.568,9.879,86422,0
2010-04-14,9.932,10.119,9.615,9.777,16519,0
2010-04-15,9.893,10.166,9.87,10.166,7315,0
2010-04-16,10.002,10.017,9.925,10.017,3162,0
2010-04-19,9.793,9.979,9.785,9.925,5810,0
2010-04-20,9.879,9.994,9.785,9.994,5988,0
2010-04-21,10.064,10.064,10.056,10.056,6953,0
2010-04-22,9.925,9.994,9.925,9.994,860,0
2010-04-23,10.056,10.134,10.056,10.064,6884,0
2010-04-26,10.056,10.056,10.056,10.056,2419,0
2010-04-27,10.551,10.551,9.979,10.072,309274,0
2010-04-28,10.166,10.405,10.079,10.25,64703,0
2010-04-29,10.11,10.514,10.11,10.514,19333,0
2010-04-30,10.66,10.66,10.126,10.189,22780,0
2010-05-03,10.405,10.56,10.343,10.544,17359,0
2010-05-04,10.235,10.514,10.157,10.157,19189,0
2010-05-05,10.072,10.343,10.002,10.017,21420,0
2010-05-06,10.048,10.119,9.925,9.94,28052,0
2010-05-07,9.963,10.025,9.879,9.902,22908,0
2010-05-10,10.288,10.288,10.087,10.11,19792,0
2010-05-11,10.048,10.064,10.048,10.064,1054,0
2010-05-12,10.25,10.25,9.971,9.971,6932,0
2010-05-13,10.056,10.11,9.971,9.971,19559,0
2010-05-14,10.134,10.142,9.808,9.808,18609,0
2010-05-17,9.956,9.963,9.685,9.777,13535,0
2010-05-18,9.653,10.103,9.537,9.932,37610,0
2010-05-19,9.847,9.847,9.707,9.754,6884,0
2010-05-20,9.568,9.591,9.3126,9.591,12694,0
2010-05-21,9.397,9.675,9.2579,9.544,12909,0
2010-05-24,9.544,9.699,9.397,9.699,9175,0
2010-05-25,9.1802,9.4593,9.0415,9.4593,14251,0
2010-05-26,9.4747,9.8,9.4747,9.623,31781,0
2010-05-27,9.4747,9.879,9.3039,9.879,95692,0
2010-05-28,9.754,9.893,9.715,9.893,16146,0
2010-06-01,10.033,10.227,10.033,10.227,2150,0
2010-06-02,10.288,10.366,9.949,10.366,16990,0
2010-06-03,10.459,10.459,10.11,10.11,7726,0
2010-06-04,9.879,10.304,9.879,10.304,17683,0
2010-06-07,10.32,10.482,10.189,10.343,16823,0
2010-06-08,10.784,10.784,10.273,10.273,10757,0
2010-06-09,10.405,10.405,10.134,10.343,10324,0
2010-06-10,10.459,10.459,10.25,10.258,9464,0
2010-06-11,10.551,10.691,10.413,10.629,23232,0
2010-06-14,10.884,10.884,10.597,10.683,17209,0
2010-06-15,10.683,10.807,10.42,10.591,42953,0
2010-06-16,10.351,10.629,10.351,10.629,3013,0
2010-06-18,10.66,10.985,10.66,10.985,5662,0
2010-06-21,11.04,11.418,11.04,11.209,29672,0
2010-06-22,11.388,11.388,10.699,10.699,7315,0
2010-06-23,10.846,11.124,10.846,11.009,5594,0
2010-06-24,10.992,11.272,10.876,11.272,27304,0
2010-06-25,11.155,11.605,10.954,11.528,11401,0
2010-06-28,11.519,11.845,11.519,11.682,7315,0
2010-06-29,11.272,11.303,11.132,11.132,6771,0
2010-06-30,11.132,11.209,11.077,11.209,18557,0
2010-07-01,11.342,11.342,10.814,11.272,24095,0
2010-07-02,11.449,11.449,11.124,11.241,3871,0
2010-07-06,11.388,11.575,11.38,11.575,2579,0
2010-07-07,11.621,12.194,11.567,12.054,32177,0
2010-07-08,12.054,12.333,12.054,12.179,12003,0
2010-07-09,12.318,12.418,12.248,12.256,6452,0
2010-07-12,12.201,12.48,12.201,12.209,4238,0
2010-07-13,12.411,12.782,12.248,12.488,20903,0
2010-07-14,12.434,12.969,12.434,12.969,22039,0
2010-07-15,13.045,13.457,12.605,12.814,36959,0
2010-07-16,12.884,13,12.822,12.822,12476,0
2010-07-19,13.077,13.077,12.713,12.713,12037,0
2010-07-20,12.526,12.55,12.387,12.55,9120,0
2010-07-21,12.721,13.008,12.721,12.992,11187,0
2010-07-22,13.279,13.364,13.015,13.015,11986,0
2010-07-23,13.177,13.185,12.837,12.969,16823,0
2010-07-26,13.131,13.294,13.045,13.185,37630,0
2010-07-27,13.341,13.402,13.2,13.247,34821,0
2010-07-28,13.364,13.364,13.023,13.077,29538,0
2010-07-29,13.247,13.411,12.969,13.177,32579,0
2010-07-30,13.185,13.417,13.154,13.417,13363,0
2010-08-02,13.65,13.806,13.394,13.394,57930,0
2010-08-03,13.31,13.89,13.31,13.441,120229,0
2010-08-04,13.481,14.155,13.371,14.146,48666,0
2010-08-05,14.116,14.34,13.713,14.138,41401,0
2010-08-06,14.162,14.293,14.162,14.192,21617,0
2010-08-09,14.526,14.596,14.262,14.278,41233,0
2010-08-10,14.278,14.293,14.061,14.061,63416,0
2010-08-11,14.038,14.038,13.487,13.697,24900,0
2010-08-12,13.434,13.736,13.256,13.736,16141,0
2010-08-13,13.921,13.945,13.898,13.945,6590,0
2010-08-16,13.65,14.372,13.65,14.224,46980,0
2010-08-17,14.301,14.517,14.061,14.061,31322,0
2010-08-18,13.968,14.441,13.96,14.441,29654,0
2010-08-19,14.293,14.41,13.689,14.038,61895,0
2010-08-20,13.96,14.038,13.79,13.968,7207,0
2010-08-23,13.945,14.069,13.945,14.038,10834,0
2010-08-24,13.945,14.069,13.821,14.069,23556,0
2010-08-25,14.069,14.1,13.968,14.1,7100,0
2010-08-26,14.168,14.27,14.053,14.053,23085,0
2010-08-27,14.177,14.177,14.053,14.132,1651,0
2010-08-30,14.309,14.309,14.053,14.177,26694,0
2010-08-31,13.945,14.168,13.945,13.975,16784,0
2010-09-01,14.132,14.379,13.945,14.239,24361,0
2010-09-02,14.348,14.479,14.053,14.162,34228,0
2010-09-03,14.541,14.541,14.123,14.239,23798,0
2010-09-07,14.348,14.41,14.093,14.108,18963,0
2010-09-08,14.247,14.766,14.247,14.766,25297,0
2010-09-09,15.106,15.176,14.758,15.176,77612,0
2010-09-10,15.262,15.262,15.053,15.162,29772,0
2010-09-13,15.339,15.595,15.162,15.285,31918,0
2010-09-14,15.355,16.131,15.347,15.874,39568,0
2010-09-15,16.037,16.432,15.913,16.424,42958,0
2010-09-16,16.595,16.595,15.936,16.084,24724,0
2010-09-17,16.084,16.084,15.573,15.975,75264,0
2010-09-20,16.091,16.215,15.913,16.091,22223,0
2010-09-21,16.131,16.254,16.021,16.137,12060,0
2010-09-22,16.153,16.564,16.153,16.418,13477,0
2010-09-23,16.618,16.626,16.394,16.502,14845,0
2010-09-24,16.796,16.989,16.548,16.843,76374,0
2010-09-27,17.175,17.895,17.036,17.664,67217,0
2010-09-28,18.105,19.221,17.918,18.361,111955,0
2010-09-29,18.492,18.624,16.773,17.199,191245,0
2010-09-30,17.424,17.424,16.812,17.346,34945,0
2010-10-01,17.448,18.19,17.448,18.19,16942,0
2010-10-04,18.593,18.593,17.763,18.012,34968,0
2010-10-05,17.942,17.942,17.261,17.564,29693,0
2010-10-06,17.633,17.664,17.199,17.369,57938,0
2010-10-07,17.238,17.238,16.564,16.703,38445,0
2010-10-08,16.71,17.268,16.269,17.129,54519,0
2010-10-11,17.253,17.726,16.843,17.378,27550,0
2010-10-12,17.502,17.547,16.696,17.54,43202,0
2010-10-13,17.571,18.012,17.137,18.004,26001,0
2010-10-14,17.895,18.314,17.664,18.299,41642,0
2010-10-15,18.415,18.415,17.74,17.78,20356,0
2010-10-18,17.787,18.05,17.78,18.012,7667,0
2010-10-19,17.78,17.809,17.609,17.71,21245,0
2010-10-20,17.71,18.244,17.71,18.097,12910,0
2010-10-21,18.306,18.306,17.849,17.989,7917,0
2010-10-22,17.795,18.197,17.71,18.197,30346,0
2010-10-25,17.903,19.29,17.903,18.329,93970,0
2010-10-26,18.128,18.128,17.973,17.996,9206,0
2010-10-27,18.012,18.926,18.012,18.244,165663,0
2010-10-28,18.461,18.593,17.911,17.949,34679,0
2010-10-29,18.105,18.361,17.586,18.136,80924,0
2010-11-01,18.361,18.523,18.213,18.415,9225,0
2010-11-02,18.825,18.98,18.523,18.523,44670,0
2010-11-03,18.849,18.888,18.562,18.825,23352,0
2010-11-04,19.174,19.19,18.864,19.097,10254,0
2010-11-05,19.174,19.174,18.747,18.779,22533,0
2010-11-08,18.57,18.57,17.926,18.128,30079,0
2010-11-09,18.398,18.554,18.159,18.236,47744,0
2010-11-10,18.391,18.771,17.292,18.771,60678,0
2010-11-11,18.787,19.243,18.593,19.057,37727,0
2010-11-12,18.918,18.918,18.577,18.685,25773,0
2010-11-15,18.523,18.638,18.415,18.608,7575,0
2010-11-16,18.593,18.593,17.664,18.361,57713,0
2010-11-17,18.415,19.29,18.415,18.856,37975,0
2010-11-18,19.29,19.29,18.972,19.057,7792,0
2010-11-19,19.05,19.057,18.81,19.057,9194,0
2010-11-22,18.941,19.057,18.562,19.05,60758,0
2010-11-23,18.941,18.941,18.632,18.934,19490,0
2010-11-24,19.103,19.507,19.103,19.507,67560,0
2010-11-26,19.639,19.709,19.391,19.391,25058,0
2010-11-29,19.26,19.593,19.221,19.29,43771,0
2010-11-30,19.383,20.624,19.057,20.624,466265,0
2010-12-01,20.452,20.452,19.561,19.801,80847,0
2010-12-02,19.824,19.933,19.607,19.669,33863,0
2010-12-03,19.824,20.088,19.824,19.988,21966,0
2010-12-06,19.988,20.893,19.956,20.893,34378,0
2010-12-07,20.916,20.916,20.561,20.569,15751,0
2010-12-08,20.561,20.916,20.561,20.863,9522,0
2010-12-09,20.731,21.056,20.452,21.056,39104,0
2010-12-10,21.15,21.56,21.15,21.428,40919,0
2010-12-13,21.436,21.854,21.39,21.854,30420,0
2010-12-14,21.955,21.964,20.893,21.15,32353,0
2010-12-15,21.096,21.375,20.452,21.25,23879,0
2010-12-16,21.165,21.451,20.963,21.382,16218,0
2010-12-17,21.414,21.708,21.142,21.242,47618,0
2010-12-20,21.382,21.382,20.793,21.096,11441,0
2010-12-21,21.382,21.451,20.848,21.451,34800,0
2010-12-22,21.296,21.296,20.956,20.956,11970,0
2010-12-23,20.916,20.916,20.809,20.824,48564,0
2010-12-27,21.041,21.203,20.84,20.893,9616,0
2010-12-28,20.809,20.809,20.359,20.755,25062,0
2010-12-29,20.637,21.242,20.584,21.033,52766,0
2010-12-30,21.382,21.692,21.358,21.645,19959,0
2010-12-31,21.477,21.517,21.378,21.51,5912,0
2011-01-03,21.382,21.947,21.382,21.792,21734,0
2011-01-04,21.692,21.692,20.026,20.181,82389,0
2011-01-05,19.988,19.988,19.29,19.561,75903,0
2011-01-06,19.663,19.948,19.228,19.523,50505,0
2011-01-07,19.762,19.786,18.708,19.274,63435,0
2011-01-10,19.089,19.236,18.608,18.972,54209,0
2011-01-11,18.964,19.12,18.7,18.98,25109,0
2011-01-12,19.12,19.561,19.103,19.476,44950,0
2011-01-13,19.406,19.794,19.406,19.701,27737,0
2011-01-14,19.623,19.778,19.004,19.391,32142,0
2011-01-18,19.476,19.593,19.29,19.344,7651,0
2011-01-19,19.515,19.515,18.996,19.243,10894,0
2011-01-20,19.089,19.12,18.616,18.941,26991,0
2011-01-21,19.221,19.336,19.097,19.097,16638,0
2011-01-24,19.097,19.12,18.708,18.717,31878,0
2011-01-25,18.732,19.097,18.128,18.577,138628,0
2011-01-26,18.593,19.182,18.593,19.066,31195,0
2011-01-27,19.306,19.739,19.306,19.607,31542,0
2011-01-28,19.639,19.918,18.67,18.67,18161,0
2011-01-31,18.966,19.299,18.54,18.54,50787,0
2011-02-01,18.756,19.283,18.756,18.957,39556,0
2011-02-02,19.057,19.112,18.236,18.236,39017,0
2011-02-03,18.151,18.221,17.378,17.989,83938,0
2011-02-04,18.159,18.593,17.431,18.461,73273,0
2011-02-07,18.468,18.616,18.361,18.477,12559,0
2011-02-08,18.57,18.802,18.105,18.221,13532,0
2011-02-09,18.097,18.166,17.431,17.641,57986,0
2011-02-10,17.416,18.097,16.324,17.903,143613,0
2011-02-11,17.949,19.019,17.942,18.57,36689,0
2011-02-14,18.593,19.778,18.593,18.996,53340,0
2011-02-15,19.159,19.732,19.019,19.019,52695,0
2011-02-16,18.477,18.546,17.431,18.05,72353,0
2011-02-18,17.78,17.849,17.315,17.803,17024,0
2011-02-22,17.609,17.965,17.268,17.448,33566,0
2011-02-23,17.355,17.471,16.013,16.493,31498,0
2011-02-24,16.634,17.276,16.587,16.997,35022,0
2011-02-25,17.223,17.571,16.936,17.099,26419,0
2011-02-28,17.323,17.803,17.175,17.307,14999,0
2011-03-01,17.818,17.895,17.091,17.895,73217,0
2011-03-02,17.757,17.818,17.355,17.571,81719,0
2011-03-03,17.795,17.957,17.641,17.74,21353,0
2011-03-04,17.895,18.174,17.448,17.595,72760,0
2011-03-07,17.795,17.818,17.261,17.268,6849,0
2011-03-08,17.664,17.664,17.355,17.392,12698,0
2011-03-09,17.416,17.416,17.052,17.052,68278,0
2011-03-10,17.043,17.199,16.269,16.773,48858,0
2011-03-11,16.54,16.889,15.959,16.703,18875,0
2011-03-14,16.78,16.944,16.424,16.92,36215,0
2011-03-15,16.362,16.773,16.207,16.618,54356,0
2011-03-16,16.479,17.385,16.409,16.733,64651,0
2011-03-17,16.889,17.292,16.733,16.944,13702,0
2011-03-18,17.082,17.082,16.479,16.479,11350,0
2011-03-21,16.634,16.827,16.579,16.587,7662,0
2011-03-22,16.579,16.913,16.579,16.726,18540,0
2011-03-23,16.579,16.951,16.579,16.726,41939,0
2011-03-24,16.804,17.168,16.603,16.61,30712,0
2011-03-25,16.812,16.866,16.339,16.348,21880,0
2011-03-28,16.579,17.702,16.579,17.315,112510,0
2011-03-29,17.455,17.455,16.974,16.989,26871,0
2011-03-30,17.168,17.276,16.595,16.61,26307,0
2011-03-31,16.555,17.803,16.555,17.346,58036,0
2011-04-01,17.547,17.818,17.416,17.702,38746,0
2011-04-04,17.702,18.213,17.67,17.717,26630,0
2011-04-05,17.88,18.74,17.733,17.957,66608,0
2011-04-06,18.105,18.105,17.431,17.564,36263,0
2011-04-07,17.51,17.664,17.129,17.502,24118,0
2011-04-08,17.625,17.903,17.238,17.238,45703,0
2011-04-11,17.54,18.314,17.54,17.803,53118,0
2011-04-12,17.911,18.004,17.533,17.74,31260,0
2011-04-13,17.818,17.911,17.292,17.67,28823,0
2011-04-14,17.471,18.438,17.471,18.361,77351,0
2011-04-15,18.461,18.849,17.392,18.004,70685,0
2011-04-18,17.841,17.864,17.284,17.51,20539,0
2011-04-19,17.71,17.942,17.486,17.887,24172,0
2011-04-20,18.291,18.291,17.555,18.004,22264,0
2011-04-21,17.918,18.253,17.856,18.205,13368,0
2011-04-25,18.299,18.299,17.687,18.291,17208,0
2011-04-26,18.346,18.361,17.78,18.197,36696,0
2011-04-27,18.229,18.283,17.934,18.205,85536,0
2011-04-28,18.291,18.554,18.036,18.337,34780,0
2011-04-29,18.346,18.788,17.934,17.934,117746,0
2011-05-02,18.182,18.5,18.182,18.244,31967,0
2011-05-03,18.306,18.461,17.973,18.346,49411,0
2011-05-04,18.26,18.26,17.648,17.887,24046,0
2011-05-05,17.733,18.128,17.625,17.818,14864,0
2011-05-06,17.918,18.369,17.918,18.369,23157,0
2011-05-09,18.135,18.182,17.934,18.097,5971,0
2011-05-10,18.027,18.361,17.67,18.244,28124,0
2011-05-11,18.065,18.323,17.633,18.05,13241,0
2011-05-12,17.903,18.391,17.849,18.283,14628,0
2011-05-13,18.253,18.43,18.05,18.299,9722,0
2011-05-16,18.384,18.484,18.174,18.438,37304,0
2011-05-17,18.398,18.468,17.996,18.205,12222,0
2011-05-18,18.369,18.7,18.213,18.415,20036,0
2011-05-19,18.369,18.468,18.159,18.407,23307,0
2011-05-20,18.306,18.624,18.027,18.468,22438,0
2011-05-23,18.182,18.253,18.027,18.12,53943,0
2011-05-24,18.283,18.329,17.973,18.253,20659,0
2011-05-25,18.019,18.57,18.019,18.562,30141,0
2011-05-26,18.678,18.895,18.608,18.608,8613,0
2011-05-27,18.747,19.135,18.747,19.066,37114,0
2011-05-31,19.284,19.912,19.191,19.602,73144,0
2011-06-01,19.663,19.747,19.159,19.166,125996,0
2011-06-02,19.042,19.266,18.957,19.19,16807,0
2011-06-03,19.12,19.367,18.903,19.019,22641,0
2011-06-06,18.941,19.103,18.717,18.717,13734,0
2011-06-07,18.708,19.089,18.685,19.057,18469,0
2011-06-08,19.26,19.26,18.718,18.857,29651,0
2011-06-09,19.035,19.043,18.532,18.834,24305,0
2011-06-10,18.864,18.864,18.67,18.717,1806,0
2011-06-13,18.585,18.833,18.43,18.461,7455,0
2011-06-14,18.825,18.825,18.205,18.314,14091,0
2011-06-15,18.306,18.724,17.578,18.546,78069,0
2011-06-16,18.547,18.826,18.089,18.26,133619,0
2011-06-17,18.205,18.67,18.205,18.461,40450,0
2011-06-20,18.306,18.445,18.128,18.253,25136,0
2011-06-21,18.376,18.515,18.174,18.244,11552,0
2011-06-22,18.492,18.492,17.918,17.957,26638,0
2011-06-23,17.818,18.213,17.114,17.818,42684,0
2011-06-24,17.872,18.385,17.849,18.229,37732,0
2011-06-27,18.105,18.314,18.089,18.221,18304,0
2011-06-28,18.361,18.632,18.012,18.253,30801,0
2011-06-29,18.593,18.593,18.253,18.43,27431,0
2011-06-30,18.563,18.888,18.462,18.516,41009,0
2011-07-01,18.709,19.191,18.439,18.671,84341,0
2011-07-05,18.547,18.577,18.004,18.314,36853,0
2011-07-06,18.167,18.283,18.012,18.26,46970,0
2011-07-07,18.283,18.671,18.283,18.439,26937,0
2011-07-08,18.283,18.291,17.965,18.291,11159,0
2011-07-11,18.19,18.267,17.648,17.841,50066,0
2011-07-12,17.726,18.283,17.726,17.895,38956,0
2011-07-13,18.042,18.144,17.509,17.996,13478,0
2011-07-14,18.121,18.26,17.71,17.795,46825,0
2011-07-15,17.903,18.571,17.763,18.291,25960,0
2011-07-18,18.361,18.439,17.833,17.895,13083,0
2011-07-19,17.872,18.267,17.447,17.803,43751,0
2011-07-20,17.903,17.918,17.563,17.595,9817,0
2011-07-21,17.595,18.027,17.447,17.586,60771,0
2011-07-22,17.454,17.957,17.454,17.849,10187,0
2011-07-25,17.833,17.973,17.648,17.872,13599,0
2011-07-26,17.454,17.71,17.113,17.416,117330,0
2011-07-27,17.245,17.408,16.989,17.408,28629,0
2011-07-28,17.191,17.431,16.795,17.214,31082,0
2011-07-29,17.23,17.447,16.788,17.058,38254,0
2011-08-01,17.214,17.447,16.989,17.276,16336,0
2011-08-02,17.067,17.447,16.865,17.02,75539,0
2011-08-03,16.927,16.927,16.314,16.64,45465,0
2011-08-04,16.462,16.586,15.585,15.819,58603,0
2011-08-05,16.05,16.904,15.011,15.74,45736,0
2011-08-08,15.292,15.292,14.305,14.383,93790,0
2011-08-09,14.012,15.546,13.43,14.949,36525,0
2011-08-10,14.833,15.717,14.609,15.539,15951,0
2011-08-11,15.523,16.888,15.283,16.788,62099,0
2011-08-12,16.826,17.043,16.826,16.904,59576,0
2011-08-15,16.834,17.609,16.422,17.602,57514,0
2011-08-16,17.408,17.408,16.02,16.532,13298,0
2011-08-17,16.686,17.618,16.686,17.361,57951,0
2011-08-18,16.936,17.09,16.54,16.54,13721,0
2011-08-19,16.26,16.857,15.95,16.695,17007,0
2011-08-22,17.206,17.206,16.826,16.873,13614,0
2011-08-23,17.104,17.346,16.982,17.167,8796,0
2011-08-24,17.16,17.47,17.16,17.378,4763,0
2011-08-25,17.54,18.089,17.051,17.524,60439,0
2011-08-26,17.509,17.757,17.183,17.757,34862,0
2011-08-29,17.856,17.856,17.098,17.222,26321,0
2011-08-30,17.253,17.602,17.136,17.595,16122,0
2011-08-31,17.586,17.787,17.261,17.331,36404,0
2011-09-01,17.524,17.648,17.276,17.284,49903,0
2011-09-02,16.888,17.563,16.888,17.369,33123,0
2011-09-06,17.074,17.833,16.609,17.833,33466,0
2011-09-07,17.787,17.787,17.058,17.198,36956,0
2011-09-08,17.331,18.144,17.074,17.996,27332,0
2011-09-09,17.563,17.602,16.919,17.408,32980,0
2011-09-12,17.355,17.355,15.85,16.586,67605,0
2011-09-13,16.624,16.624,16.323,16.454,15344,0
2011-09-14,16.509,16.54,16.027,16.408,10704,0
2011-09-15,16.276,16.329,15.98,16.144,10341,0
2011-09-16,16.314,16.314,15.136,15.292,22865,0
2011-09-19,15.315,15.368,14.926,15.236,2644,0
2011-09-20,15.12,15.826,15.042,15.701,36277,0
2011-09-21,15.647,15.911,15.292,15.562,27516,0
2011-09-22,15.042,15.042,13.181,14.383,46425,0
2011-09-23,14.531,14.531,13.988,14.252,27472,0
2011-09-26,14.5,14.563,14.313,14.352,27832,0
2011-09-27,14.54,15.447,14.54,14.935,11840,0
2011-09-28,15.042,15.283,14.616,14.849,17734,0
2011-09-29,15.12,15.292,14.794,15.127,12364,0
2011-09-30,15.129,15.129,14.366,15.072,31265,0
2011-10-03,14.586,14.586,13.724,13.904,49861,0
2011-10-04,13.748,13.748,13.027,13.221,26401,0
2011-10-05,13.376,13.988,13.36,13.508,14192,0
2011-10-06,13.646,14.438,13.646,14.236,8822,0
2011-10-07,14.391,14.685,14.026,14.5,10762,0
2011-10-10,14.802,15.67,14.802,15.028,11298,0
2011-10-11,14.926,15.431,14.887,15.198,8246,0
2011-10-12,15.423,15.725,15.423,15.508,20158,0
2011-10-13,15.198,15.577,14.942,15.268,20869,0
2011-10-14,15.5,15.833,15.12,15.345,12602,0
2011-10-17,15.08,15.546,15.08,15.151,8587,0
2011-10-18,15.12,15.857,15.074,15.857,7301,0
2011-10-19,15.895,15.895,15.112,15.112,14417,0
2011-10-20,15.354,15.601,14.911,15.252,26148,0
2011-10-21,15.354,15.624,15.26,15.26,9929,0
2011-10-24,15.492,15.927,15.492,15.664,17961,0
2011-10-25,15.508,15.772,15.391,15.391,8809,0
2011-10-26,15.601,15.974,15.601,15.927,7437,0
2011-10-27,16.416,16.819,16.353,16.439,27980,0
2011-10-28,16.439,16.842,16.067,16.516,28406,0
2011-10-31,16.22,16.45,16.056,16.17,6850,0
2011-11-01,15.895,16.244,15.842,15.88,8847,0
2011-11-02,16.237,16.353,15.887,16.253,9930,0
2011-11-03,16.408,16.586,16.097,16.586,11392,0
2011-11-04,16.54,16.54,16.09,16.283,3103,0
2011-11-07,16.408,16.408,16.167,16.253,1049,0
2011-11-08,16.524,16.524,16.175,16.485,2620,0
2011-11-09,16.073,16.291,15.655,15.664,6749,0
2011-11-10,15.833,15.857,15.431,15.617,2988,0
2011-11-11,15.803,15.872,15.554,15.554,5306,0
2011-11-14,15.624,15.624,15.275,15.408,5861,0
2011-11-15,15.159,15.338,14.965,15.338,3742,0
2011-11-16,15.508,15.918,15.385,15.85,41707,0
2011-11-17,15.655,15.787,15.385,15.4,4893,0
2011-11-18,15.423,15.795,15.182,15.594,19818,0
2011-11-21,15.431,15.431,14.887,15.198,7915,0
2011-11-22,15.057,15.12,14.577,14.965,8018,0
2011-11-23,14.656,14.656,14.151,14.151,40768,0
2011-11-25,14.151,14.182,14.151,14.182,8431,0
2011-11-28,14.57,14.926,14.43,14.577,14370,0
2011-11-29,14.399,14.399,14.058,14.283,11563,0
2011-11-30,14.546,15.819,14.071,15.819,79469,0
2011-12-01,15.438,15.484,15.322,15.354,13577,0
2011-12-02,15.315,15.864,15.315,15.322,7895,0
2011-12-05,15.508,15.617,15.283,15.283,6305,0
2011-12-06,15.245,15.819,14.856,15.67,20296,0
2011-12-07,15.701,16.469,15.415,16.167,14632,0
2011-12-08,16.02,16.09,15.655,15.655,277649,0
2011-12-09,15.795,15.974,15.664,15.974,7770,0
2011-12-12,15.577,16.244,15.57,16.244,287909,0
2011-12-13,16.191,16.329,15.089,15.872,16695,0
2011-12-14,15.678,15.857,15.5,15.733,7901,0
2011-12-15,15.989,16.129,15.515,15.71,11939,0
2011-12-16,15.701,16.09,15.655,15.911,28015,0
2011-12-19,16.05,16.05,15.275,15.345,48242,0
2011-12-20,15.664,15.826,15.617,15.617,17400,0
2011-12-21,15.539,15.85,15.112,15.624,6565,0
2011-12-22,15.306,15.803,15.306,15.438,34020,0
2011-12-23,15.608,15.608,15.322,15.431,2026,0
2011-12-27,15.431,15.461,15.229,15.345,269465,0
2011-12-28,15.236,15.447,15.112,15.275,13148,0
2011-12-29,15.112,15.236,14.731,14.942,9465,0
2011-12-30,14.918,15.453,14.845,15.445,5911,0
2012-01-03,15.484,16.02,15.484,16.02,9796,0
2012-01-04,16.05,16.129,15.701,16.129,16166,0
2012-01-05,15.957,16.105,15.864,15.864,5683,0
2012-01-06,15.965,16.129,15.903,15.903,2532,0
2012-01-09,16.199,16.199,15.701,15.701,3178,0
2012-01-10,15.826,16.059,15.819,16.059,4167,0
2012-01-11,15.927,15.989,15.819,15.989,1712,0
2012-01-12,15.895,16.144,15.864,15.997,2173,0
2012-01-13,15.887,15.989,15.887,15.989,717,0
2012-01-17,15.999,16.326,15.868,16.163,15601,0
2012-01-18,16.222,16.609,16.206,16.602,6061,0
2012-01-19,16.648,16.857,16.648,16.764,19990,0
2012-01-20,16.648,16.756,16.64,16.671,6167,0
2012-01-23,17.058,17.058,16.788,16.974,10782,0
2012-01-24,16.795,16.865,16.509,16.509,10915,0
2012-01-25,16.244,17.09,16.244,16.959,230532,0
2012-01-26,16.865,17.058,16.113,16.881,130330,0
2012-01-27,16.741,17.717,16.741,17.493,1424058,0
2012-01-30,17.198,17.524,17.104,17.292,102238,0
2012-01-31,17.385,17.525,17.204,17.221,122779,0
2012-02-01,17.424,17.516,17.151,17.516,87241,0
2012-02-02,17.416,17.717,17.416,17.609,35801,0
2012-02-03,17.835,18.065,17.534,17.893,114469,0
2012-02-06,17.757,17.887,17.493,17.887,33192,0
2012-02-07,17.811,17.901,17.599,17.828,35410,0
2012-02-08,17.803,17.992,17.729,17.835,21451,0
2012-02-09,18,18.181,17.754,17.828,22104,0
2012-02-10,17.835,18.016,17.761,17.828,3303,0
2012-02-13,17.893,18.09,17.607,17.86,27552,0
2012-02-14,17.779,17.828,17.689,17.721,33613,0
2012-02-15,17.901,17.943,17.573,17.835,61891,0
2012-02-16,18.016,18.016,17.616,17.704,112248,0
2012-02-17,17.64,17.803,17.057,17.68,86869,0
2012-02-21,17.64,17.704,17.418,17.476,32627,0
2012-02-22,17.468,17.795,17.443,17.549,14644,0
2012-02-23,17.468,17.549,17.32,17.476,29787,0
2012-02-24,17.304,17.689,17.304,17.459,16835,0
2012-02-27,17.435,17.549,17.337,17.443,13412,0
2012-02-28,17.288,17.746,17.288,17.623,25480,0
2012-02-29,17.558,17.721,17.229,17.385,17661,0
2012-03-01,17.476,17.665,17.361,17.607,11328,0
2012-03-02,17.492,17.967,17.262,17.435,19035,0
2012-03-05,17.435,17.509,17.255,17.501,34294,0
2012-03-06,17.255,17.877,16.82,16.984,31551,0
2012-03-07,17.008,17.295,16.901,17.238,31230,0
2012-03-08,17.492,17.492,17.042,17.23,15254,0
2012-03-09,17.262,17.344,17.066,17.205,17533,0
2012-03-12,17.205,17.354,16.917,17.032,16580,0
2012-03-13,17.222,17.222,17.032,17.205,26274,0
2012-03-14,17.139,17.213,16.893,16.893,10348,0
2012-03-15,16.935,16.976,16.533,16.672,27976,0
2012-03-16,16.861,17.016,16.376,16.574,31050,0
2012-03-19,16.574,16.613,16.409,16.574,81171,0
2012-03-20,16.499,16.656,16.475,16.533,2791,0
2012-03-21,16.656,16.656,16.336,16.467,15753,0
2012-03-22,16.516,16.516,16.023,16.089,8595,0
2012-03-23,16.229,16.564,16.155,16.311,14634,0
2012-03-26,16.68,16.803,16.302,16.368,18121,0
2012-03-27,16.376,17.131,16.376,16.82,35970,0
2012-03-28,16.779,16.779,16.475,16.737,7900,0
2012-03-29,16.672,16.721,16.212,16.533,18235,0
2012-03-30,16.57,16.777,16.42,16.695,9810,0
2012-04-02,16.836,17.189,16.697,17.139,19349,0
2012-04-03,17.066,17.344,16.917,17.344,31911,0
2012-04-04,17.091,17.099,16.721,17.099,5514,0
2012-04-05,16.992,17.542,16.992,17.542,3399,0
2012-04-09,17.057,17.057,16.549,16.656,6284,0
2012-04-10,16.73,16.73,16.245,16.319,9463,0
2012-04-11,16.68,16.754,16.45,16.713,10708,0
2012-04-12,16.795,17.025,16.613,16.779,11146,0
2012-04-13,16.861,17.106,16.672,16.672,57909,0
2012-04-16,16.672,17,16.326,16.844,20839,0
2012-04-17,16.844,17.099,16.73,16.935,23189,0
2012-04-18,16.664,16.737,16.418,16.632,16207,0
2012-04-19,16.564,16.836,16.418,16.713,8779,0
2012-04-20,16.746,16.827,16.574,16.82,6483,0
2012-04-23,16.613,16.68,16.4,16.581,9211,0
2012-04-24,16.581,16.648,16.286,16.393,19405,0
2012-04-25,16.425,17.099,16.326,16.967,74590,0
2012-04-26,16.779,16.779,16.418,16.613,31852,0
2012-04-27,16.77,17.008,16.302,17.008,149525,0
2012-04-30,16.884,16.966,16.432,16.497,28040,0
2012-05-01,16.623,16.762,16.344,16.344,16169,0
2012-05-02,16.376,16.721,16.376,16.672,20900,0
2012-05-03,16.656,16.95,16.549,16.589,21010,0
2012-05-04,16.656,16.868,16.434,16.524,25636,0
2012-05-07,16.574,16.688,16.409,16.564,16897,0
2012-05-08,16.574,16.574,15.826,16.458,45146,0
2012-05-09,16.458,16.475,16.056,16.409,10303,0
2012-05-10,16.574,16.574,16.326,16.533,16390,0
2012-05-11,16.549,17.386,16.269,17.148,286601,0
2012-05-14,16.926,17.049,15.966,16.376,142903,0
2012-05-15,16.253,16.344,15.974,16.105,20024,0
2012-05-16,16.269,16.269,15.728,15.753,77994,0
2012-05-17,15.819,16.065,15.474,15.573,30756,0
2012-05-18,15.663,15.663,15.376,15.573,49287,0
2012-05-21,15.589,15.786,15.514,15.629,58122,0
2012-05-22,15.638,15.703,15.457,15.573,22199,0
2012-05-23,15.547,15.556,15.104,15.465,9190,0
2012-05-24,15.843,15.843,15.178,15.425,11615,0
2012-05-25,15.326,15.449,15.162,15.196,7895,0
2012-05-29,15.547,15.58,15.137,15.31,11418,0
2012-05-30,15.228,15.507,14.998,15.507,23588,0
2012-05-31,15.256,15.569,14.993,15.239,81123,0
2012-06-01,15.116,15.346,15.001,15.157,34311,0
2012-06-04,15.121,15.318,15.121,15.202,32369,0
2012-06-05,15.101,15.306,15.101,15.198,16434,0
2012-06-06,15.296,15.765,15.182,15.594,25553,0
2012-06-07,15.65,15.823,15.618,15.79,11460,0
2012-06-08,15.667,15.667,15.387,15.667,8229,0
2012-06-11,15.793,15.793,15.031,15.178,20288,0
2012-06-12,15.222,15.461,15.133,15.387,4025,0
2012-06-13,15.412,15.692,15.264,15.437,19078,0
2012-06-14,15.576,15.815,15.033,15.166,33725,0
2012-06-15,15.19,15.807,15.19,15.708,18992,0
2012-06-18,15.807,15.807,15.584,15.618,18797,0
2012-06-19,15.725,15.856,15.618,15.692,33639,0
2012-06-20,15.716,15.74,15.495,15.618,8704,0
2012-06-21,15.594,15.675,15.157,15.166,7882,0
2012-06-22,15.272,15.362,15.157,15.29,4544,0
2012-06-25,15.14,15.215,15.033,15.058,6978,0
2012-06-26,15.166,15.166,15.01,15.058,1333,0
2012-06-27,15.174,15.296,15.101,15.133,9651,0
2012-06-28,15.296,15.296,14.977,15.107,51495,0
2012-06-29,15.339,15.708,15.339,15.659,24462,0
2012-07-02,15.576,15.807,14.589,15.807,16867,0
2012-07-03,15.773,15.856,15.642,15.783,8128,0
2012-07-05,15.618,15.848,15.618,15.848,3701,0
2012-07-06,15.642,15.765,15.626,15.7,7704,0
2012-07-09,15.815,15.823,15.716,15.74,19947,0
2012-07-10,15.881,15.881,15.618,15.758,12311,0
2012-07-11,15.798,15.815,15.618,15.618,2606,0
2012-07-12,15.626,15.659,15.42,15.47,72528,0
2012-07-13,15.355,15.749,15.346,15.594,16065,0
2012-07-16,15.478,15.7,15.281,15.692,7178,0
2012-07-17,15.626,15.954,15.626,15.872,15400,0
2012-07-18,15.864,16.004,15.725,15.725,17146,0
2012-07-19,15.939,16.061,15.872,15.963,21893,0
2012-07-20,15.947,15.947,15.33,15.33,22999,0
2012-07-23,15.362,15.461,15.272,15.33,10480,0
2012-07-24,15.247,15.322,15.157,15.157,24868,0
2012-07-25,15.256,15.314,15.017,15.083,38074,0
2012-07-26,15.19,15.19,14.697,15.15,57558,0
2012-07-27,15.083,15.222,14.96,15.107,189478,0
2012-07-30,15.198,15.527,15.198,15.371,38415,0
2012-07-31,15.306,15.428,15.206,15.272,46244,0
2012-08-01,15.387,15.453,14.632,14.722,24921,0
2012-08-02,14.647,14.845,14.582,14.837,6082,0
2012-08-03,14.935,15.206,14.935,15.033,31780,0
2012-08-06,15.033,15.478,15.033,15.453,25389,0
2012-08-07,15.404,15.485,14.984,15.15,39037,0
2012-08-08,15.215,15.215,14.911,14.951,13978,0
2012-08-09,14.951,14.96,14.195,14.418,29653,0
2012-08-10,14.294,14.599,14.22,14.589,13802,0
2012-08-13,14.606,14.638,14.45,14.549,21744,0
2012-08-14,14.508,14.614,14.269,14.582,13931,0
2012-08-15,14.443,14.672,14.443,14.632,12447,0
2012-08-16,14.632,15.017,14.443,14.944,25462,0
2012-08-17,15.05,15.067,14.754,14.977,59364,0
2012-08-20,15.067,15.067,14.894,14.911,5253,0
2012-08-21,14.984,14.984,14.73,14.73,29716,0
2012-08-22,14.821,14.977,14.468,14.599,24137,0
2012-08-23,14.623,14.778,14.599,14.778,8580,0
2012-08-24,14.425,14.845,14.425,14.606,23087,0
2012-08-27,14.722,14.722,14.468,14.508,10883,0
2012-08-28,14.475,14.638,14.384,14.384,8201,0
2012-08-29,14.22,14.582,14.22,14.425,13289,0
2012-08-30,14.344,14.344,14.04,14.064,16629,0
2012-08-31,14.302,14.827,13.932,14.54,92591,0
2012-09-04,14.623,14.623,14.253,14.393,13125,0
2012-09-05,14.302,14.483,14.089,14.425,41851,0
2012-09-06,14.344,14.713,14.344,14.713,13634,0
2012-09-07,14.837,14.968,14.557,14.902,35183,0
2012-09-10,14.935,14.935,14.261,14.425,110481,0
2012-09-11,14.549,14.73,14.4,14.713,12484,0
2012-09-12,14.705,14.935,14.657,14.935,18041,0
2012-09-13,14.887,14.951,14.73,14.935,8214,0
2012-09-14,15.091,15.206,14.516,14.821,14890,0
2012-09-17,14.827,14.861,14.722,14.738,8394,0
2012-09-18,14.638,14.638,14.475,14.475,8812,0
2012-09-19,14.475,14.632,14.468,14.475,7168,0
2012-09-20,14.713,14.902,14.606,14.689,46429,0
2012-09-21,14.672,14.993,14.599,14.672,26314,0
2012-09-24,14.689,14.927,14.599,14.927,9161,0
2012-09-25,15.042,15.042,14.657,14.869,17873,0
2012-09-26,14.812,14.927,14.657,14.853,6737,0
2012-09-27,14.878,14.878,14.73,14.754,5770,0
2012-09-28,14.778,15.215,14.565,14.861,25536,0
2012-10-01,15.042,15.042,14.606,14.606,7353,0
2012-10-02,14.73,14.788,14.549,14.788,13853,0
2012-10-03,14.869,14.869,14.557,14.689,13170,0
2012-10-04,14.788,15.125,14.664,15.075,17518,0
2012-10-05,15.206,15.511,15.091,15.125,9501,0
2012-10-08,15.182,15.182,14.827,15.075,4751,0
2012-10-09,15.083,15.182,14.927,15.017,18919,0
2012-10-10,15.017,15.33,15.017,15.322,29221,0
2012-10-11,15.322,15.758,15.314,15.634,29961,0
2012-10-12,15.667,16.465,15.428,16.357,32529,0
2012-10-15,16.276,16.35,15.74,15.881,16992,0
2012-10-16,16.028,16.028,15.618,15.749,27712,0
2012-10-17,15.74,16.103,15.74,16.103,24724,0
2012-10-18,16.111,16.35,15.864,16.233,9935,0
2012-10-19,16.119,16.233,15.914,16.201,7470,0
2012-10-22,16.233,16.233,15.947,16.044,8253,0
2012-10-23,15.988,16.111,15.758,16.037,16772,0
2012-10-24,16.152,16.152,15.215,15.453,84494,0
2012-10-25,15.495,16.103,15.495,15.988,23477,0
2012-10-26,16.119,16.209,15.783,15.996,165708,0
2012-10-31,15.996,16.851,15.888,16.851,70731,0
2012-11-01,16.735,17.959,16.67,17.261,28380,0
2012-11-02,17.385,17.549,16.81,16.891,12207,0
2012-11-05,16.793,16.793,16.251,16.44,22894,0
2012-11-06,16.3,16.325,16.061,16.152,4283,0
2012-11-07,16.177,16.233,15.963,16.209,23630,0
2012-11-08,16.233,16.489,16.021,16.357,14664,0
2012-11-09,16.357,16.546,16.119,16.422,14072,0
2012-11-12,16.605,16.605,16.004,16.35,18097,0
2012-11-13,16.407,16.572,15.783,15.888,10156,0
2012-11-14,15.823,15.823,15.125,15.618,15272,0
2012-11-15,15.47,15.47,15.017,15.206,28627,0
2012-11-16,15.339,15.765,15.01,15.626,19709,0
2012-11-19,15.618,15.7,15.412,15.601,3967,0
2012-11-20,15.56,15.708,15.485,15.708,2999,0
2012-11-21,15.708,15.708,15.47,15.642,4983,0
2012-11-23,15.749,15.749,15.412,15.412,4826,0
2012-11-26,15.495,15.765,15.379,15.642,46249,0
2012-11-27,15.387,15.544,15.182,15.527,13810,0
2012-11-28,15.412,15.7,15.412,15.667,20184,0
2012-11-29,15.544,16.111,15.544,15.988,23143,0
2012-11-30,15.881,16.357,15.864,16.012,13868,0
2012-12-03,16.136,16.357,16.086,16.193,26947,0
2012-12-04,16.247,16.28,15.949,16.189,28392,0
2012-12-05,16.103,16.217,15.815,16.004,39663,0
2012-12-06,15.988,16.276,15.864,16.103,12204,0
2012-12-07,16.077,16.201,15.872,16.07,8871,0
2012-12-10,16.07,16.111,15.823,15.823,3405,0
2012-12-11,15.929,16.563,15.839,16.563,23381,0
2012-12-12,16.422,17.229,16.398,16.768,148932,0
2012-12-13,16.555,16.768,16.128,16.3,29990,0
2012-12-14,16.357,16.539,16.061,16.539,13395,0
2012-12-17,16.546,16.572,16.233,16.44,17886,0
2012-12-18,16.465,16.826,16.39,16.612,10781,0
2012-12-19,16.728,16.761,16.522,16.686,14252,0
2012-12-20,16.539,17.204,16.053,16.053,44235,0
2012-12-21,16.028,16.768,15.864,15.864,75042,0
2012-12-24,16.086,16.325,15.807,16.021,34436,0
2012-12-26,16.136,16.416,16.111,16.111,12279,0
2012-12-27,16.242,16.686,16.209,16.546,9807,0
2012-12-28,16.028,16.818,16.028,16.563,10989,0
2012-12-31,16.48,16.958,16.332,16.645,16257,0
2013-01-02,16.941,17.055,16.735,16.785,13352,0
2013-01-03,16.793,17.163,16.703,16.703,12241,0
2013-01-04,16.703,18.017,16.505,17.697,28335,0
2013-01-07,17.64,17.64,17.098,17.098,16404,0
2013-01-08,17.327,17.36,16.867,17.008,25615,0
2013-01-09,17.159,17.489,17.141,17.299,21092,0
2013-01-10,17.266,17.431,17.092,17.259,11938,0
2013-01-11,17.261,17.607,16.941,17.055,50820,0
2013-01-14,17.196,18.042,17.179,17.303,24123,0
2013-01-15,17.278,17.648,16.974,17.353,22713,0
2013-01-16,17.294,18.025,17.294,17.607,83695,0
2013-01-17,17.893,18.001,17.68,17.737,16768,0
2013-01-18,17.696,18.085,17.415,17.804,43232,0
2013-01-22,17.959,17.959,17.303,17.427,177885,0
2013-01-23,17.336,17.648,17.065,17.261,266920,0
2013-01-24,17.368,17.591,17.04,17.212,83015,0
2013-01-25,17.341,17.523,16.438,16.844,2246535,0
2013-01-28,16.893,17.332,16.786,17.058,129997,0
2013-01-29,17.183,17.291,16.993,17.192,74670,0
2013-01-30,17.291,17.481,17.159,17.399,104557,0
2013-01-31,17.44,17.87,17.192,17.845,84008,0
2013-02-01,17.986,18.392,17.87,18.018,47024,0
2013-02-04,18.11,18.35,17.787,17.977,260028,0
2013-02-05,18.16,18.343,17.995,18.143,199371,0
2013-02-06,18.152,18.267,18.011,18.043,140398,0
2013-02-07,18.143,18.184,17.936,18.077,24860,0
2013-02-08,18.061,18.218,18.037,18.077,44434,0
2013-02-11,18.135,18.135,17.754,17.771,21380,0
2013-02-12,17.878,17.936,17.696,17.729,30004,0
2013-02-13,17.836,18.392,17.836,18.26,114240,0
2013-02-14,18.367,18.467,18.177,18.385,160086,0
2013-02-15,18.184,18.425,18.052,18.052,25694,0
2013-02-19,18.135,18.227,18.037,18.102,31880,0
2013-02-20,18.018,18.052,17.639,17.647,47069,0
2013-02-21,17.829,17.829,17.499,17.573,170108,0
2013-02-22,17.729,17.729,17.283,17.523,80918,0
2013-02-25,17.639,18.061,17.581,17.795,404165,0
2013-02-26,17.878,17.894,17.507,17.597,146944,0
2013-02-27,17.573,18.043,17.573,17.97,212104,0
2013-02-28,17.829,18.417,17.829,18.243,56428,0
2013-03-01,18.119,18.218,17.986,18.16,54828,0
2013-03-04,18.069,18.318,17.919,18.277,62785,0
2013-03-05,18.409,18.483,17.953,18.043,65548,0
2013-03-06,17.953,17.977,17.631,17.737,38576,0
2013-03-07,17.758,18.01,17.43,17.943,74812,0
2013-03-08,17.943,18.01,17.641,17.867,10855,0
2013-03-11,17.892,18.136,17.765,18.069,23834,0
2013-03-12,17.917,18.069,17.817,17.993,10855,0
2013-03-13,17.901,18.069,17.765,18.01,31828,0
2013-03-14,17.917,18.052,17.824,18.043,14558,0
2013-03-15,17.959,17.959,17.54,17.707,33112,0
2013-03-18,17.548,17.707,17.346,17.682,11526,0
2013-03-19,17.573,17.707,17.514,17.556,7144,0
2013-03-20,17.54,17.774,17.531,17.774,8881,0
2013-03-21,17.682,17.833,17.59,17.682,3030,0
2013-03-22,17.925,19.197,17.405,17.641,25342,0
2013-03-25,17.783,17.783,17.186,17.473,17585,0
2013-03-26,17.32,17.598,17.32,17.405,8359,0
2013-03-27,17.346,17.514,17.337,17.488,2867,0
2013-03-28,17.32,17.666,17.32,17.607,10413,0
2013-04-01,17.488,17.488,17.161,17.211,24333,0
2013-04-02,17.093,17.448,16.975,17.151,33876,0
2013-04-03,17.244,17.414,17.076,17.304,15439,0
2013-04-04,17.329,17.38,17.017,17.127,24693,0
2013-04-05,17.026,17.076,16.714,16.832,13405,0
2013-04-08,16.84,17.463,16.84,17.313,16463,0
2013-04-09,17.48,17.791,17.463,17.632,19046,0
2013-04-10,17.715,17.842,17.565,17.623,17747,0
2013-04-11,17.54,17.556,17.287,17.337,20119,0
2013-04-12,17.22,17.22,16.647,16.84,17444,0
2013-04-15,16.563,16.806,16.175,16.301,21254,0
2013-04-16,16.301,16.816,16.301,16.504,26941,0
2013-04-17,16.377,16.462,15.762,16.285,89727,0
2013-04-18,16.26,16.984,16.26,16.798,13108,0
2013-04-19,16.765,17.161,16.765,16.975,9664,0
2013-04-22,16.959,17.017,16.689,16.891,6082,0
2013-04-23,16.949,17.387,16.949,17.337,12282,0
2013-04-24,17.169,17.236,17.034,17.186,3306,0
2013-04-25,17.421,17.851,17.27,17.666,17871,0
2013-04-26,17.673,17.817,17.151,17.151,21845,0
2013-04-29,17.169,17.473,17.076,17.211,44818,0
2013-04-30,17.068,17.448,17.068,17.244,33452,0
2013-05-01,17.136,17.396,17.118,17.202,5280,0
2013-05-02,17.355,17.59,17.109,17.38,32156,0
2013-05-03,17.362,17.607,17.355,17.421,20416,0
2013-05-06,17.261,17.598,17.068,17.346,26452,0
2013-05-07,17.27,17.514,17.068,17.43,34392,0
2013-05-08,17.329,17.54,17.068,17.151,15586,0
2013-05-09,17.076,17.362,16.908,17.151,11956,0
2013-05-10,17.043,17.304,16.612,16.823,34983,0
2013-05-13,16.9,17.421,16.52,17.244,35725,0
2013-05-14,17.136,17.396,16.883,17.051,90286,0
2013-05-15,16.934,17.186,16.866,16.975,17931,0
2013-05-16,16.866,17.151,16.866,16.916,7006,0
2013-05-17,16.924,17.084,16.428,17.008,16271,0
2013-05-20,16.9,16.959,16.631,16.773,16133,0
2013-05-21,16.705,16.924,16.167,16.731,17162,0
2013-05-22,16.579,16.832,16.175,16.335,31240,0
2013-05-23,16.167,16.42,16.167,16.319,29610,0
2013-05-24,16.193,16.193,15.738,15.998,32981,0
2013-05-28,16.099,16.099,15.174,15.282,33137,0
2013-05-29,14.954,15.459,14.929,15.139,60480,0
2013-05-30,15.08,15.174,14.676,14.971,84550,0
2013-05-31,14.853,15.064,14.516,14.996,68617,0
2013-06-03,14.938,14.938,14.348,14.743,58660,0
2013-06-04,14.651,14.82,14.39,14.474,107254,0
2013-06-05,14.541,14.541,14.104,14.441,32419,0
2013-06-06,14.339,14.525,14.23,14.416,24394,0
2013-06-07,14.499,14.709,14.314,14.398,35034,0
2013-06-10,14.39,14.499,13.877,14.045,17165,0
2013-06-11,13.91,14.112,13.623,13.91,24455,0
2013-06-12,13.741,14.12,13.329,13.438,186112,0
2013-06-13,13.447,14.095,13.447,13.599,50229,0
2013-06-14,13.641,13.918,13.497,13.683,18667,0
2013-06-17,13.733,13.918,13.683,13.759,16596,0
2013-06-18,13.708,13.733,13.513,13.54,18974,0
2013-06-19,13.599,13.994,13.253,13.304,21455,0
2013-06-20,13.262,13.262,12.445,12.799,82307,0
2013-06-21,12.73,13.093,12.656,12.992,87433,0
2013-06-24,12.832,13.287,12.495,12.967,45655,0
2013-06-25,12.967,13.522,12.646,13.345,62395,0
2013-06-26,13.32,14.188,13.185,14.145,105460,0
2013-06-27,14.305,14.592,14.129,14.314,89536,0
2013-06-28,14.188,14.499,14.045,14.398,37226,0
2013-07-01,14.356,14.584,14.036,14.525,101646,0
2013-07-02,14.448,14.734,14.045,14.145,131382,0
2013-07-03,14.213,14.407,13.877,14.155,42046,0
2013-07-05,14.145,14.305,13.818,14.036,31834,0
2013-07-08,14.163,14.238,13.843,13.935,97383,0
2013-07-09,13.91,14.078,13.606,13.766,9459,0
2013-07-10,13.818,13.818,13.473,13.641,39749,0
2013-07-11,13.852,13.892,13.438,13.641,31911,0
2013-07-12,13.556,13.606,13.278,13.581,30020,0
2013-07-15,14.761,14.761,13.473,13.868,36828,0
2013-07-16,13.75,13.858,13.565,13.683,16998,0
2013-07-17,13.632,14.02,13.556,13.868,32880,0
2013-07-18,13.944,13.944,13.488,13.674,52973,0
2013-07-19,13.574,13.632,12.949,13.084,109269,0
2013-07-22,13.026,13.463,13.001,13.152,33298,0
2013-07-23,13.093,13.262,12.806,12.891,29651,0
2013-07-24,12.84,12.975,12.671,12.748,31790,0
2013-07-25,12.631,13.017,12.554,12.588,196258,0
2013-07-26,12.503,12.781,12.495,12.538,23863,0
2013-07-29,12.579,12.748,12.402,12.646,22962,0
2013-07-30,12.631,12.637,12.31,12.31,30714,0
2013-07-31,12.386,12.765,12.386,12.563,30175,0
2013-08-01,12.723,12.883,12.419,12.706,40774,0
2013-08-02,12.637,12.908,12.637,12.714,12876,0
2013-08-05,12.873,12.899,12.646,12.773,24812,0
2013-08-06,12.723,13.102,12.714,12.815,45100,0
2013-08-07,12.756,12.873,12.622,12.773,18297,0
2013-08-08,12.773,13.294,12.773,13.143,55370,0
2013-08-09,13.22,13.345,13.035,13.202,28160,0
2013-08-12,13.287,13.363,13.136,13.253,20488,0
2013-08-13,13.245,13.371,12.967,13.127,13100,0
2013-08-14,13.287,13.287,12.756,13.001,25275,0
2013-08-15,12.992,13.118,12.748,13.001,13621,0
2013-08-16,12.917,12.924,12.545,12.748,12925,0
2013-08-19,12.656,12.849,12.327,12.369,15357,0
2013-08-20,12.36,12.503,12.36,12.394,9243,0
2013-08-21,12.588,12.588,12.032,12.133,41089,0
2013-08-22,12.099,12.411,11.922,12.191,70323,0
2013-08-23,12.301,12.545,12.276,12.334,43116,0
2013-08-26,12.319,12.47,12.041,12.217,23607,0
2013-08-27,12.2,12.2,11.754,11.754,22338,0
2013-08-28,11.754,11.855,11.257,11.585,53530,0
2013-08-29,11.552,11.881,11.391,11.577,17590,0
2013-08-30,11.746,12.166,11.552,12.023,99642,0
2013-09-03,12.15,12.899,12.15,12.849,291038,0
2013-09-04,13.042,13.354,13.035,13.345,386439,0
2013-09-05,13.27,13.447,13.253,13.338,22780,0
2013-09-06,13.455,13.59,13.304,13.463,73588,0
2013-09-09,13.371,13.606,13.354,13.606,26878,0
2013-09-10,13.547,13.775,13.481,13.641,38615,0
2013-09-11,13.506,13.868,13.338,13.641,66931,0
2013-09-12,13.792,13.892,13.438,13.506,39351,0
2013-09-13,13.354,13.497,13.109,13.152,29672,0
2013-09-16,13.127,13.405,12.975,13.253,22870,0
2013-09-17,13.262,13.396,13.035,13.035,154864,0
2013-09-18,12.949,13.556,12.84,13.473,61915,0
2013-09-19,13.623,13.818,13.379,13.666,25801,0
2013-09-20,13.531,13.674,13.438,13.574,37259,0
2013-09-23,13.581,14.23,13.463,14.012,57752,0
2013-09-24,14.095,14.095,13.506,13.649,57780,0
2013-09-25,13.623,13.708,13.388,13.405,31416,0
2013-09-26,13.497,13.75,13.363,13.606,41666,0
2013-09-27,13.606,13.674,13.447,13.455,19593,0
2013-09-30,13.32,13.581,13.32,13.438,36521,0
2013-10-01,13.565,13.616,13.481,13.513,8118,0
2013-10-02,13.547,13.733,13.488,13.733,17075,0
2013-10-03,13.691,13.892,13.623,13.818,25300,0
2013-10-04,13.885,14.247,13.775,14.104,56803,0
2013-10-07,14.163,14.441,14.02,14.289,30060,0
2013-10-08,14.314,14.634,14.18,14.314,123158,0
2013-10-09,14.525,14.617,14.272,14.382,9580,0
2013-10-10,14.6,15.148,14.6,14.971,37332,0
2013-10-11,14.87,14.987,14.642,14.709,47382,0
2013-10-14,14.541,14.938,14.541,14.768,35143,0
2013-10-15,14.743,14.946,14.642,14.728,93667,0
2013-10-16,14.694,15.021,14.634,14.878,75404,0
2013-10-17,14.752,14.827,14.492,14.6,34134,0
2013-10-18,14.559,14.659,14.492,14.575,16376,0
2013-10-21,14.499,14.684,14.33,14.592,14870,0
2013-10-22,14.541,14.752,14.373,14.525,14184,0
2013-10-23,14.559,14.559,14.305,14.382,26126,0
2013-10-24,14.314,14.448,14.238,14.348,38000,0
2013-10-25,14.39,14.946,14.324,14.626,26604,0
2013-10-28,14.508,14.508,14.356,14.441,56833,0
2013-10-29,14.39,14.39,13.977,14.23,20273,0
2013-10-30,14.163,14.39,13.935,14.348,12793,0
2013-10-31,14.324,14.541,14.324,14.482,66034,0
2013-11-01,14.541,14.541,14.163,14.339,17168,0
2013-11-04,14.339,14.584,14.238,14.466,21603,0
2013-11-05,14.364,14.971,14.23,14.474,105219,0
2013-11-06,14.448,14.676,14.448,14.617,52103,0
2013-11-07,14.482,14.55,14.398,14.423,44090,0
2013-11-08,14.23,14.297,14.129,14.213,19468,0
2013-11-11,14.053,14.416,14.053,14.373,90417,0
2013-11-12,14.314,14.416,14.045,14.045,174490,0
2013-11-13,14.256,14.314,14.087,14.129,211262,0
2013-11-14,14.188,14.752,14.188,14.694,64891,0
2013-11-15,14.659,15.502,14.659,15.45,200885,0
2013-11-18,15.72,16.175,15.72,15.897,239630,0
2013-11-19,15.762,15.762,15.012,15.241,127352,0
2013-11-20,15.114,15.156,14.963,15.031,30586,0
2013-11-21,14.987,15.08,14.651,14.651,43047,0
2013-11-22,14.533,14.895,14.466,14.887,127551,0
2013-11-25,14.929,15.274,14.929,15.165,165537,0
2013-11-26,15.031,15.031,14.642,14.684,140206,0
2013-11-27,14.777,14.837,14.651,14.694,289502,0
2013-11-29,16.504,17.228,16.277,16.326,503250,0
2013-12-02,16.099,16.512,16.015,16.073,850798,0
2013-12-03,15.998,15.998,15.544,15.905,149318,0
2013-12-04,15.746,16.369,15.746,16.31,157971,0
2013-12-05,16.335,16.967,16.335,16.731,186085,0
2013-12-06,16.941,17.186,16.798,16.798,67856,0
2013-12-09,16.883,17.076,16.748,16.791,25220,0
2013-12-10,16.689,16.992,16.689,16.908,99288,0
2013-12-11,16.798,16.908,16.605,16.857,168002,0
2013-12-12,16.832,16.908,16.622,16.622,279123,0
2013-12-13,16.512,16.563,16.233,16.52,22170,0
2013-12-16,16.622,17.186,16.504,16.52,110997,0
2013-12-17,16.402,16.756,16.402,16.52,33936,0
2013-12-18,16.444,16.723,16.217,16.68,76127,0
2013-12-19,18.329,18.776,17.346,17.689,254030,0
2013-12-20,17.968,18.145,17.43,17.448,93565,0
2013-12-23,17.892,17.951,17.414,17.473,63147,0
2013-12-24,17.355,17.732,17.143,17.623,33672,0
2013-12-26,17.682,17.682,17.287,17.43,25931,0
2013-12-27,17.531,17.623,17.362,17.439,21186,0
2013-12-30,17.473,17.857,17.414,17.565,47796,0
2013-12-31,17.498,17.884,17.498,17.808,18517,0
2014-01-02,17.715,17.909,17.346,17.765,88346,0
2014-01-03,17.799,18.212,17.598,17.724,79721,0
2014-01-06,17.724,17.808,17.649,17.799,23606,0
2014-01-07,17.74,17.824,17.598,17.598,53091,0
2014-01-08,17.573,17.573,17.337,17.439,48751,0
2014-01-09,17.488,17.573,17.38,17.463,80847,0
2014-01-10,17.548,17.682,17.405,17.473,48165,0
2014-01-13,17.498,17.666,17.463,17.616,10141,0
2014-01-14,17.598,17.598,17.017,17.186,43149,0
2014-01-15,17.27,17.623,17.253,17.531,86718,0
2014-01-16,17.54,17.54,17.313,17.396,53148,0
2014-01-17,17.186,17.38,17.102,17.32,22316,0
2014-01-21,17.287,17.362,17.084,17.186,40056,0
2014-01-22,17.22,17.329,17.136,17.329,15217,0
2014-01-23,17.176,17.176,16.571,16.571,45105,0
2014-01-24,16.731,16.748,16.277,16.68,37925,0
2014-01-27,16.992,17.076,16.2,16.31,162231,0
2014-01-28,16.773,17.076,16.301,16.326,71661,0
2014-01-29,14.222,14.448,13.405,13.766,539934,0
2014-01-30,14.525,14.701,14.196,14.297,271174,0
2014-01-31,14.155,14.155,13.785,13.885,157659,0
2014-02-03,14.036,14.129,13.304,13.345,365106,0
2014-02-04,13.759,13.759,13.354,13.438,207558,0
2014-02-05,13.421,13.522,13.27,13.32,525782,0
2014-02-06,13.623,13.75,13.488,13.674,127474,0
2014-02-07,13.868,14.087,13.825,13.877,61025,0
2014-02-10,13.877,14.036,13.834,13.892,111957,0
2014-02-11,14.02,14.297,13.918,14.196,93085,0
2014-02-12,14.441,14.642,14.356,14.39,72094,0
2014-02-13,14.281,14.466,14.222,14.348,39866,0
2014-02-14,14.448,14.743,14.448,14.651,172189,0
2014-02-18,14.777,14.912,14.719,14.728,44038,0
2014-02-19,14.694,14.761,14.382,14.457,28852,0
2014-02-20,14.431,14.516,14.272,14.441,54203,0
2014-02-21,14.364,14.575,14.23,14.499,51001,0
2014-02-24,14.398,14.609,14.356,14.416,228322,0
2014-02-25,14.356,14.466,14.17,14.238,48665,0
2014-02-26,14.314,14.466,14.23,14.339,38042,0
2014-02-27,14.356,14.651,14.33,14.584,19632,0
2014-02-28,14.508,14.98,14.508,14.878,93273,0
2014-03-03,14.709,14.802,14.457,14.457,41435,0
2014-03-04,14.659,14.92,14.559,14.82,26632,0
2014-03-05,14.887,14.92,14.299,14.644,177171,0
2014-03-06,14.67,14.851,14.566,14.661,33866,0
2014-03-07,14.653,14.808,14.256,14.299,20555,0
2014-03-10,14.307,14.627,14.238,14.566,26001,0
2014-03-11,14.627,14.704,14.342,14.359,31964,0
2014-03-12,14.376,14.523,14.117,14.238,109787,0
2014-03-13,14.351,14.48,14.066,14.092,13929,0
2014-03-14,14.195,14.359,13.945,13.945,17602,0
2014-03-17,14.126,14.152,13.945,13.945,10662,0
2014-03-18,14.057,14.532,13.91,14.368,24724,0
2014-03-19,14.376,14.402,14.117,14.263,30350,0
2014-03-20,14.299,14.463,14.168,14.446,12170,0
2014-03-21,14.601,14.799,14.351,14.549,54076,0
2014-03-24,14.635,14.774,14.385,14.454,51532,0
2014-03-25,14.566,14.653,14.299,14.402,23746,0
2014-03-26,14.48,14.627,14.368,14.489,32429,0
2014-03-27,14.471,14.696,14.368,14.61,25454,0
2014-03-28,14.679,15.145,14.679,15.11,84865,0
2014-03-31,15.015,15.283,14.887,15.24,112292,0
2014-04-01,15.3,15.499,15.266,15.361,142419,0
2014-04-02,15.369,15.369,15.007,15.258,100935,0
2014-04-03,15.343,15.343,14.834,15.024,368543,0
2014-04-04,15.11,15.464,15.11,15.318,56132,0
2014-04-07,15.231,15.861,15.103,15.637,154550,0
2014-04-08,15.68,16.181,15.671,16.009,326191,0
2014-04-09,16.069,16.146,15.827,16.086,361641,0
2014-04-10,16.13,16.146,15.637,15.991,66919,0
2014-04-11,15.759,15.93,15.533,15.801,263654,0
2014-04-14,15.914,16.017,15.378,15.706,35527,0
2014-04-15,15.654,15.785,15.551,15.603,63494,0
2014-04-16,15.732,15.732,15.533,15.629,34569,0
2014-04-17,15.671,15.801,15.413,15.706,26152,0
2014-04-21,15.698,15.698,15.343,15.569,34733,0
2014-04-22,15.603,15.603,15.386,15.438,33405,0
2014-04-23,15.448,15.448,15.198,15.222,44184,0
2014-04-24,15.326,15.326,15.067,15.162,135797,0
2014-04-25,15.136,15.258,14.972,15.162,63513,0
2014-04-28,15.231,15.274,14.903,15.007,30292,0
2014-04-29,15.103,15.309,14.938,15.015,38858,0
2014-04-30,15.042,15.378,14.894,15.24,57685,0
2014-05-01,15.343,15.516,15.153,15.3,19266,0
2014-05-02,15.162,15.551,15.162,15.361,20967,0
2014-05-05,15.361,15.594,14.946,15.283,34924,0
2014-05-06,15.369,15.378,14.92,15.266,44483,0
2014-05-07,15.395,15.499,15.214,15.43,177625,0
2014-05-08,15.343,16.104,15.343,16,315679,0
2014-05-09,15.922,16.492,15.922,16.225,201593,0
2014-05-12,16.311,16.32,16.156,16.241,14907,0
2014-05-13,16.354,16.388,16.051,16.302,29654,0
2014-05-14,16.138,16.277,15.974,16.043,33334,0
2014-05-15,15.854,16.095,15.749,15.956,34219,0
2014-05-16,16.121,16.19,15.94,16.069,10808,0
2014-05-19,16.104,16.232,15.956,16.121,23496,0
2014-05-20,16.112,16.164,15.724,15.827,30179,0
2014-05-21,15.887,16.146,15.887,16.009,7227,0
2014-05-22,16.13,16.199,16.025,16.095,31552,0
2014-05-23,16.009,16.104,15.905,16.035,28555,0
2014-05-27,15.965,15.974,15.654,15.749,25151,0
2014-05-28,15.785,15.991,15.749,15.835,29366,0
2014-05-29,15.922,16.043,15.809,15.809,30714,0
2014-05-30,15.914,15.956,15.386,15.559,229691,0
2014-06-02,15.706,15.965,15.413,15.68,113624,0
2014-06-03,15.74,15.93,15.576,15.801,250163,0
2014-06-04,15.887,15.887,15.49,15.533,47004,0
2014-06-05,15.629,15.785,15.603,15.724,20489,0
2014-06-06,15.835,15.974,15.68,15.87,50012,0
2014-06-09,15.974,15.974,15.74,15.785,59565,0
2014-06-10,15.861,15.861,15.654,15.759,26754,0
2014-06-11,15.785,15.785,15.543,15.637,13033,0
2014-06-12,15.74,15.74,15.456,15.664,21797,0
2014-06-13,15.785,15.785,15.413,15.499,30726,0
2014-06-16,15.464,15.611,15.413,15.551,22779,0
2014-06-17,15.603,15.603,15.413,15.49,22997,0
2014-06-18,15.576,15.645,15.464,15.543,30337,0
2014-06-19,15.637,15.715,15.499,15.508,7708,0
2014-06-20,15.559,15.698,15.413,15.516,165209,0
2014-06-23,15.594,16.112,15.559,15.956,37719,0
2014-06-24,16.13,16.138,15.991,15.991,23657,0
2014-06-25,16,16.181,15.88,15.896,174431,0
2014-06-26,16,16.285,15.949,16.19,226445,0
2014-06-27,16.241,16.277,15.922,15.922,200237,0
2014-06-30,15.991,16.19,15.905,16.095,55402,0
2014-07-01,16.095,16.156,15.887,15.949,135254,0
2014-07-02,16.017,16.077,15.922,16.017,14825,0
2014-07-03,16.121,16.121,16.025,16.121,3710,0
2014-07-07,16.112,16.112,15.991,16.051,82457,0
2014-07-08,16.172,16.172,15.74,16.017,107227,0
2014-07-09,15.982,16.267,15.87,16.069,39590,0
2014-07-10,15.896,16.051,15.724,15.914,23577,0
2014-07-11,15.974,16.043,15.93,15.965,15620,0
2014-07-14,16.13,16.13,15.809,15.87,61560,0
2014-07-15,15.93,15.982,15.706,15.87,17195,0
2014-07-16,15.922,15.974,15.413,15.74,9732,0
2014-07-17,15.785,15.88,15.456,15.629,28836,0
2014-07-18,15.698,15.698,15.499,15.543,18149,0
2014-07-21,15.516,15.792,15.516,15.715,12827,0
2014-07-22,15.854,15.854,15.508,15.62,29487,0
2014-07-23,15.724,15.724,15.551,15.576,8953,0
2014-07-24,15.645,15.785,15.645,15.785,10275,0
2014-07-25,15.982,15.982,15.594,15.68,27211,0
2014-07-28,15.74,15.801,15.664,15.785,7937,0
2014-07-29,15.749,15.792,15.559,15.664,23216,0
2014-07-30,15.766,15.766,15.378,15.378,51019,0
2014-07-31,14.92,15.318,14.765,15.318,144437,0
2014-08-01,15.222,15.369,14.938,15.318,56968,0
2014-08-04,15.369,15.576,15.309,15.438,50052,0
2014-08-05,15.474,15.474,14.998,15.214,17201,0
2014-08-06,15.24,15.404,15.093,15.258,51944,0
2014-08-07,15.274,15.274,15.042,15.153,14056,0
2014-08-08,15.179,15.438,14.894,15.361,31180,0
2014-08-11,15.448,15.551,14.998,15.448,97088,0
2014-08-12,15.49,15.525,15.335,15.404,149814,0
2014-08-13,15.499,15.559,15.326,15.464,71664,0
2014-08-14,15.594,15.611,15.448,15.49,21353,0
2014-08-15,15.576,15.775,15.533,15.68,28873,0
2014-08-18,15.766,15.93,15.335,15.671,371724,0
2014-08-19,15.775,15.93,15.474,15.792,470688,0
2014-08-20,15.845,15.887,15.516,15.594,856867,0
2014-08-21,15.654,15.87,15.637,15.732,162551,0
2014-08-22,15.759,15.759,15.438,15.629,50431,0
2014-08-25,15.62,15.715,15.49,15.654,18505,0
2014-08-26,15.664,15.664,15.49,15.637,16329,0
2014-08-27,15.715,15.715,15.543,15.629,271457,0
2014-08-28,15.611,15.68,15.533,15.594,566328,0
2014-08-29,15.68,16.216,15.671,16.199,381886,0
2014-09-02,16.216,16.587,15.94,16.372,297061,0
2014-09-03,16.467,16.924,16.311,16.864,148785,0
2014-09-04,16.915,17.139,16.838,16.864,144261,0
2014-09-05,16.915,17.097,16.872,16.984,273633,0
2014-09-08,17.071,17.097,16.638,16.682,178823,0
2014-09-09,16.527,16.733,16.51,16.638,124489,0
2014-09-10,16.751,16.828,16.605,16.743,189823,0
2014-09-11,16.768,16.828,16.691,16.717,93699,0
2014-09-12,16.631,16.726,16.441,16.562,60583,0
2014-09-15,16.596,16.596,16.372,16.457,141662,0
2014-09-16,16.527,16.691,16.483,16.622,91916,0
2014-09-17,16.743,16.803,16.475,16.631,141732,0
2014-09-18,16.708,16.812,16.492,16.777,40447,0
2014-09-19,16.794,16.803,16.638,16.691,72612,0
2014-09-22,16.605,16.656,16.406,16.475,28972,0
2014-09-23,16.527,16.527,16.327,16.336,24144,0
2014-09-24,16.285,16.441,16.251,16.362,30804,0
2014-09-25,16.121,16.241,15.956,16.146,182390,0
2014-09-26,16.181,16.406,16.104,16.336,36327,0
2014-09-29,16.336,16.346,16.199,16.336,49659,0
2014-09-30,16.285,16.612,16.285,16.596,101079,0
2014-10-01,16.501,16.708,16.397,16.467,127932,0
2014-10-02,16.475,16.751,16.225,16.32,80489,0
2014-10-03,16.406,16.648,16.406,16.612,93129,0
2014-10-06,16.733,16.733,16.467,16.552,67960,0
2014-10-07,16.562,16.949,16.562,16.924,91506,0
2014-10-08,16.915,17.104,16.872,16.924,132316,0
2014-10-09,16.838,16.854,16.596,16.76,38654,0
2014-10-10,16.682,16.898,16.441,16.854,95048,0
2014-10-13,16.854,16.967,16.682,16.708,52468,0
2014-10-14,16.76,17.261,16.76,16.984,173708,0
2014-10-15,16.828,17.054,16.656,16.665,196028,0
2014-10-16,16.397,16.51,16.277,16.38,39307,0
2014-10-17,16.543,16.846,16.285,16.285,99621,0
2014-10-20,16.232,16.388,16.156,16.293,72482,0
2014-10-21,16.362,16.587,16.251,16.517,22719,0
2014-10-22,16.422,16.467,16.251,16.32,32968,0
2014-10-23,16.32,16.441,16.19,16.251,19896,0
2014-10-24,16.225,16.406,16.225,16.406,15844,0
2014-10-27,16.38,16.397,16.13,16.397,153162,0
2014-10-28,16.406,16.622,16.354,16.622,87581,0
2014-10-29,16.596,17.192,16.501,17.002,58466,0
2014-10-30,17.01,17.399,17.01,17.278,98368,0
2014-10-31,17.477,17.537,17.287,17.442,22006,0
2014-11-03,17.399,17.399,17.199,17.261,35708,0
2014-11-04,17.183,17.313,16.967,17.261,77072,0
2014-11-05,17.183,17.183,16.915,17.019,42534,0
2014-11-06,17.01,17.071,16.743,16.881,20111,0
2014-11-07,16.915,17.062,16.846,16.907,27807,0
2014-11-10,17.002,17.071,16.76,16.924,39512,0
2014-11-11,16.949,16.993,16.812,16.949,11308,0
2014-11-12,16.984,16.984,16.717,16.777,20872,0
2014-11-13,16.803,16.803,16.552,16.673,35159,0
2014-11-14,16.76,16.76,16.32,16.605,57977,0
2014-11-17,16.656,16.708,16.432,16.448,18807,0
2014-11-18,16.51,16.543,16.372,16.457,29549,0
2014-11-19,16.277,16.457,16.277,16.362,42238,0
2014-11-20,16.259,16.406,16.241,16.38,23800,0
2014-11-21,16.441,16.622,16.406,16.536,55853,0
2014-11-24,16.483,16.483,16.241,16.372,55040,0
2014-11-25,16.207,16.251,15.887,16.017,78187,0
2014-11-26,16.077,16.406,15.956,16.311,164588,0
2014-11-28,16.121,16.259,16.051,16.225,27653,0
2014-12-01,16.146,16.207,15.887,15.896,163075,0
2014-12-02,15.965,16.086,15.887,15.914,43713,0
2014-12-03,15.949,16.293,15.949,16.199,20914,0
2014-12-04,16.241,16.311,16.043,16.095,29800,0
2014-12-05,16.13,16.267,15.974,16.077,38379,0
2014-12-08,16.112,16.19,15.887,15.956,23989,0
2014-12-09,15.887,16.043,15.706,15.809,55003,0
2014-12-10,15.706,15.809,15.378,15.413,45002,0
2014-12-11,15.508,15.543,15.361,15.413,143519,0
2014-12-12,15.3,15.438,14.998,15.395,95056,0
2014-12-15,15.386,15.404,14.834,14.989,68431,0
2014-12-16,14.955,15.3,14.739,15.024,124927,0
2014-12-17,15.179,15.421,15.119,15.179,89211,0
2014-12-18,15.214,15.464,15.119,15.378,66971,0
2014-12-19,15.421,15.611,15.274,15.343,93127,0
2014-12-22,15.448,15.543,15.343,15.378,90573,0
2014-12-23,15.343,15.533,15.266,15.464,48690,0
2014-12-24,15.474,15.474,15.3,15.361,7980,0
2014-12-26,15.318,15.421,15.231,15.326,4212,0
2014-12-29,15.274,15.421,15.093,15.3,46497,0
2014-12-30,15.559,15.603,15.11,15.448,65729,0
2014-12-31,15.326,15.481,15.11,15.353,36015,0
2015-01-02,15.343,15.361,14.894,14.989,65261,0
2015-01-05,14.887,15.084,14.489,14.955,171126,0
2015-01-06,14.972,15.11,14.61,14.687,61330,0
2015-01-07,14.799,14.799,14.635,14.756,99199,0
2015-01-08,14.825,14.877,14.713,14.748,67328,0
2015-01-09,14.782,14.86,14.644,14.791,40025,0
2015-01-12,14.73,14.748,14.471,14.54,34103,0
2015-01-13,14.644,14.644,14.083,14.256,192772,0
2015-01-14,14.073,14.073,13.832,14.005,187173,0
2015-01-15,14.073,14.263,13.988,14.1,76200,0
2015-01-16,14.161,14.29,13.945,14.168,153486,0
2015-01-20,14.047,14.083,13.902,13.928,87121,0
2015-01-21,13.928,14.031,13.91,13.945,107245,0
2015-01-22,14.117,14.281,13.962,14.204,148326,0
2015-01-23,14.126,14.187,13.884,13.952,122179,0
2015-01-26,13.988,14.04,13.928,14.013,430416,0
2015-01-27,13.988,14.549,13.91,14.437,174977,0
2015-01-28,14.446,14.748,14.359,14.402,143635,0
2015-01-29,14.454,14.739,14.454,14.696,133709,0
2015-01-30,14.506,14.523,14.204,14.351,189381,0
2015-02-02,14.402,14.894,14.368,14.86,252820,0
2015-02-03,14.938,15.007,14.843,14.946,102687,0
2015-02-04,14.946,15.024,14.774,14.887,87987,0
2015-02-05,14.938,15.671,14.938,15.645,113647,0
2015-02-06,15.629,15.698,15.231,15.24,56762,0
2015-02-09,15.145,15.274,14.998,15.274,23298,0
2015-02-10,15.258,15.283,15.119,15.24,85284,0
2015-02-11,15.11,15.421,15.11,15.335,79685,0
2015-02-12,15.335,15.664,15.335,15.421,98186,0
2015-02-13,15.481,16,15.481,15.845,43169,0
2015-02-17,15.835,16.095,15.664,15.835,40536,0
2015-02-18,15.887,15.887,15.508,15.68,30344,0
2015-02-19,15.603,15.732,15.525,15.671,24807,0
2015-02-20,15.724,15.845,15.68,15.801,8287,0
2015-02-23,15.809,15.949,15.671,15.827,28301,0
2015-02-24,15.896,16.035,15.835,15.905,19707,0
2015-02-25,15.94,16.061,15.732,16.009,44958,0
2015-02-26,16.043,16.043,15.835,15.922,25113,0
2015-02-27,15.949,16.138,15.569,15.819,49005,0
2015-03-02,15.759,15.835,15.413,15.585,96937,0
2015-03-03,15.551,15.965,15.421,15.792,126817,0
2015-03-04,15.949,15.949,15.569,15.759,630499,0
2015-03-05,15.957,15.984,15.451,15.638,101210,0
2015-03-06,15.594,15.753,15.344,15.362,31531,0
2015-03-09,15.415,15.602,15.069,15.602,118245,0
2015-03-10,15.451,15.451,14.466,14.679,140430,0
2015-03-11,14.741,14.75,14.279,14.376,167345,0
2015-03-12,14.341,14.66,14.324,14.368,36487,0
2015-03-13,14.208,14.35,13.799,14.128,22861,0
2015-03-16,14.137,14.314,14.022,14.093,28153,0
2015-03-17,14.101,14.385,14.003,14.252,60475,0
2015-03-18,14.332,14.599,14.199,14.501,39754,0
2015-03-19,14.492,14.492,14.226,14.395,14415,0
2015-03-20,14.51,14.714,13.924,14.047,65767,0
2015-03-23,14.074,14.474,14.022,14.305,223428,0
2015-03-24,14.324,14.812,14.305,14.723,57658,0
2015-03-25,14.741,14.839,14.492,14.616,58447,0
2015-03-26,14.589,14.589,14.305,14.376,44933,0
2015-03-27,14.35,14.35,14.181,14.27,33784,0
2015-03-30,14.35,14.395,14.047,14.359,73086,0
2015-03-31,14.234,14.243,14.057,14.181,121981,0
2015-04-01,14.216,14.589,14.216,14.51,64303,0
2015-04-02,14.589,15.104,14.589,14.856,43019,0
2015-04-06,14.91,15.167,14.91,14.936,26239,0
2015-04-07,14.918,15.229,14.829,15.15,74676,0
2015-04-08,15.175,15.185,14.767,15.042,168584,0
2015-04-09,14.989,15.033,14.67,14.918,41643,0
2015-04-10,14.883,14.883,14.563,14.643,155296,0
2015-04-13,14.75,14.981,14.545,14.679,40992,0
2015-04-14,14.723,14.892,14.652,14.731,69371,0
2015-04-15,14.794,14.865,14.679,14.679,85086,0
2015-04-16,14.776,14.847,14.731,14.731,56428,0
2015-04-17,14.785,15.007,14.527,14.67,354623,0
2015-04-20,14.679,14.794,14.643,14.67,84558,0
2015-04-21,14.731,14.9,14.731,14.802,45886,0
2015-04-22,14.918,14.989,14.731,14.9,51634,0
2015-04-23,14.918,15.167,14.9,15.069,17681,0
2015-04-24,15.096,15.15,15.007,15.06,30065,0
2015-04-27,15.079,15.273,15.069,15.246,49663,0
2015-04-28,15.309,15.398,15.194,15.265,27253,0
2015-04-29,15.185,15.256,15.025,15.114,23649,0
2015-04-30,15.096,15.15,14.918,15.052,18357,0
2015-05-01,14.963,15.096,14.874,14.954,6982,0
2015-05-04,14.927,15.079,14.9,15.079,15091,0
2015-05-05,15.052,15.629,15.007,15.496,414985,0
2015-05-06,15.54,15.54,15.104,15.211,30276,0
2015-05-07,15.238,15.38,14.9,15.362,16152,0
2015-05-08,15.522,16.703,15.522,16.543,365773,0
2015-05-11,16.445,16.579,16.109,16.17,209463,0
2015-05-12,16.188,16.464,16.117,16.322,159450,0
2015-05-13,16.535,16.685,16.153,16.437,199666,0
2015-05-14,16.624,16.624,16.197,16.393,49212,0
2015-05-15,16.437,16.864,16.393,16.677,155755,0
2015-05-18,16.721,16.73,16.339,16.535,111538,0
2015-05-19,16.579,16.579,16.277,16.33,41187,0
2015-05-20,16.437,16.437,16.188,16.303,18357,0
2015-05-21,16.374,16.481,16.126,16.206,8896,0
2015-05-22,16.232,16.562,16.18,16.543,50113,0
2015-05-26,16.366,16.366,15.957,16.109,66016,0
2015-05-27,16.109,16.357,15.859,16.322,79167,0
2015-05-28,16.17,16.17,15.993,16.073,88858,0
2015-05-29,16.082,16.508,16.055,16.082,50113,0
2015-06-01,16.197,16.197,15.762,15.869,71689,0
2015-06-02,15.859,15.93,15.807,15.824,23155,0
2015-06-03,16.241,16.481,16.241,16.349,185251,0
2015-06-04,16.349,16.401,16.117,16.241,29505,0
2015-06-05,16.162,16.162,15.744,15.886,74776,0
2015-06-08,15.975,16.117,15.842,15.913,38514,0
2015-06-09,15.975,16.064,15.78,15.878,108605,0
2015-06-10,16.126,16.349,15.993,16.091,109123,0
2015-06-11,16.18,16.18,16.011,16.109,114165,0
2015-06-12,15.984,16.144,15.93,15.975,29842,0
2015-06-15,15.904,16.099,15.78,15.797,27590,0
2015-06-16,15.824,16.162,15.824,16.037,60587,0
2015-06-17,16.082,16.268,16.011,16.037,82547,0
2015-06-18,16.206,16.393,15.93,16.082,89304,0
2015-06-19,16.153,16.241,15.913,15.966,111939,0
2015-06-22,16.132,16.209,15.844,16.093,56513,0
2015-06-23,16.209,16.314,16.084,16.228,73750,0
2015-06-24,16.324,16.458,16.074,16.113,28986,0
2015-06-25,16.276,16.333,15.969,16.084,42124,0
2015-06-26,16.122,16.237,16.017,16.161,41082,0
2015-06-29,16.093,16.093,14.779,15.739,91026,0
2015-06-30,15.834,15.988,15.508,15.834,60570,0
2015-07-01,15.988,15.988,15.614,15.633,31907,0
2015-07-02,15.71,15.873,15.681,15.806,16578,0
2015-07-06,15.595,15.796,15.278,15.432,43792,0
2015-07-07,15.345,15.345,14.904,14.942,118449,0
2015-07-08,14.722,14.894,14.635,14.818,101661,0
2015-07-09,15.067,15.086,14.846,14.942,34826,0
2015-07-10,15.201,15.326,15.086,15.307,31489,0
2015-07-13,15.355,15.595,15.268,15.403,23773,0
2015-07-14,15.345,15.412,15.249,15.336,99720,0
2015-07-15,15.374,15.412,15.221,15.345,396072,0
2015-07-16,15.527,15.604,15.326,15.336,13868,0
2015-07-17,15.374,15.508,15.288,15.412,14910,0
2015-07-20,15.451,15.451,15.019,15.268,20958,0
2015-07-21,15.173,15.268,15.01,15.134,22105,0
2015-07-22,15.038,15.144,14.962,15.048,18664,0
2015-07-23,15.153,15.153,14.827,14.942,27214,0
2015-07-24,14.827,14.827,14.54,14.789,31176,0
2015-07-27,14.578,14.751,14.434,14.578,34930,0
2015-07-28,14.751,14.751,14.405,14.52,57139,0
2015-07-29,14.501,14.655,14.357,14.492,33992,0
2015-07-30,14.338,14.492,14.213,14.319,77992,0
2015-07-31,14.271,14.798,14.271,14.482,53386,0
2015-08-03,14.386,14.463,14.242,14.3,19258,0
2015-08-04,14.3,14.338,14.069,14.204,20645,0
2015-08-05,14.328,14.328,14.185,14.252,21271,0
2015-08-06,14.434,14.434,14.117,14.319,91328,0
2015-08-07,14.281,14.376,14.213,14.357,50987,0
2015-08-10,14.424,14.549,14.281,14.492,22939,0
2015-08-11,14.376,14.376,14.194,14.242,118988,0
2015-08-12,14.156,14.156,13.753,13.82,72883,0
2015-08-13,13.811,13.897,13.724,13.839,20645,0
2015-08-14,13.839,13.878,13.743,13.772,10218,0
2015-08-17,13.734,13.734,13.513,13.599,63395,0
2015-08-18,13.475,13.475,13.245,13.408,54845,0
2015-08-19,13.331,13.36,12.976,13.053,47234,0
2015-08-20,12.89,13.225,12.89,13.187,37640,0
2015-08-21,13.168,13.187,12.823,12.909,65167,0
2015-08-24,12.679,12.784,12.468,12.564,105013,0
2015-08-25,13.388,13.388,12.391,12.4,43897,0
2015-08-26,12.631,12.659,12.448,12.65,16891,0
2015-08-27,12.823,13.638,12.775,13.398,149729,0
2015-08-28,13.484,13.599,12.966,13.321,55575,0
2015-08-31,13.35,13.532,13.024,13.321,80182,0
2015-09-01,13.379,13.456,12.832,13.321,174754,0
2015-09-02,13.427,13.427,13.024,13.149,30759,0
2015-09-03,13.302,13.302,13.158,13.254,17621,0
2015-09-04,13.139,13.139,12.832,12.976,29299,0
2015-09-08,13.408,13.753,12.861,13.053,92277,0
2015-09-09,13.225,13.225,12.823,13.005,109272,0
2015-09-10,12.995,13.954,12.899,13.954,137420,0
2015-09-11,13.542,13.628,13.254,13.484,31071,0
2015-09-14,13.475,13.58,13.168,13.523,44001,0
2015-09-15,13.561,13.561,13.321,13.456,56409,0
2015-09-16,13.58,13.753,13.523,13.657,53803,0
2015-09-17,13.676,13.839,13.504,13.628,71887,0
2015-09-18,13.245,13.791,13.187,13.341,43063,0
2015-09-21,13.312,13.561,13.225,13.273,119179,0
2015-09-22,13.082,13.082,12.803,12.928,51717,0
2015-09-23,12.89,13.082,12.592,12.938,73160,0
2015-09-24,12.65,12.938,12.535,12.861,47885,0
2015-09-25,12.909,13.091,12.765,12.842,28152,0
2015-09-28,12.775,12.775,12.189,12.381,45374,0
2015-09-29,12.314,12.65,12.314,12.631,103122,0
2015-09-30,12.746,12.823,12.621,12.784,64125,0
2015-10-01,12.823,12.842,12.554,12.688,16891,0
2015-10-02,12.554,13.082,12.439,12.909,50153,0
2015-10-05,13.043,13.043,12.746,12.88,98875,0
2015-10-06,12.832,13.082,12.832,12.995,15431,0
2015-10-07,13.101,13.254,12.947,13.254,27631,0
2015-10-08,13.043,13.456,12.976,13.312,61310,0
2015-10-09,13.408,13.408,13.091,13.302,24190,0
2015-10-12,13.235,13.388,13.091,13.331,6611,0
2015-10-13,13.225,13.312,13.139,13.225,27631,0
2015-10-14,13.225,13.436,13.168,13.264,41499,0
2015-10-15,13.331,13.561,13.331,13.484,13972,0
2015-10-16,13.436,13.657,13.254,13.513,24086,0
2015-10-19,13.446,13.446,12.765,13.11,87007,0
2015-10-20,13.072,13.158,12.957,13.091,85721,0
2015-10-21,12.966,13.014,12.813,12.938,99367,0
2015-10-22,13.034,13.187,12.986,13.158,55367,0
2015-10-23,13.293,13.341,13.197,13.264,30654,0
2015-10-26,13.273,13.504,13.245,13.446,20749,0
2015-10-27,13.427,13.446,13.053,13.197,101557,0
2015-10-28,13.264,13.446,12.89,13.12,117823,0
2015-10-29,13.082,13.341,13.034,13.139,33783,0
2015-10-30,13.197,13.225,12.938,13.139,25859,0
2015-11-02,13.139,13.139,12.736,12.957,38104,0
2015-11-03,12.87,13.129,12.87,13.043,26797,0
2015-11-04,13.139,13.187,12.88,13.062,73391,0
2015-11-05,13.11,13.245,12.947,13.024,32011,0
2015-11-06,12.976,13.129,12.468,12.947,134402,0
2015-11-09,12.88,12.88,12.439,12.736,76928,0
2015-11-10,12.602,12.707,12.535,12.583,24711,0
2015-11-11,12.717,13.072,12.544,13.024,70485,0
2015-11-12,12.794,12.928,12.65,12.842,75907,0
2015-11-13,12.727,12.842,12.612,12.659,81434,0
2015-11-16,12.679,12.727,12.42,12.583,60580,0
2015-11-17,12.65,12.65,12.324,12.554,158279,0
2015-11-18,12.525,12.554,12.324,12.516,105207,0
2015-11-19,12.564,12.784,12.564,12.784,53386,0
2015-11-20,12.698,12.717,12.544,12.621,111776,0
2015-11-23,12.592,12.612,12.257,12.41,60163,0
2015-11-24,12.391,12.42,12.247,12.353,102391,0
2015-11-25,12.276,12.4,12.189,12.276,23773,0
2015-11-27,12.151,12.381,12.122,12.189,14702,0
2015-11-30,12.276,12.468,12.074,12.218,84144,0
2015-12-01,12.353,12.477,12.247,12.41,33519,0
2015-12-02,12.4,12.458,12.209,12.429,28948,0
2015-12-03,12.41,12.41,12.017,12.257,132235,0
2015-12-04,12.247,12.247,11.969,12.026,59015,0
2015-12-07,12.084,12.084,11.777,11.988,54220,0
2015-12-08,12.026,12.026,11.71,11.844,31109,0
2015-12-09,11.863,12.228,11.844,11.978,157445,0
2015-12-10,11.988,12.209,11.93,12.065,59015,0
2015-12-11,11.988,12.036,11.748,11.787,85395,0
2015-12-14,11.729,11.748,11.288,11.585,86904,0
2015-12-15,11.614,11.921,11.614,11.767,32532,0
2015-12-16,11.911,11.998,11.71,11.892,195816,0
2015-12-17,11.978,12.036,11.777,11.892,23356,0
2015-12-18,11.902,12.046,11.595,11.739,35243,0
2015-12-21,11.844,12.026,11.47,11.7,48381,0
2015-12-22,11.719,11.883,11.604,11.758,52584,0
2015-12-23,11.796,11.998,11.739,11.883,41603,0
2015-12-24,11.95,11.95,11.614,11.787,34988,0
2015-12-28,11.777,11.854,11.384,11.739,85789,0
2015-12-29,11.729,11.787,11.537,11.739,97548,0
2015-12-30,11.624,11.719,11.489,11.604,39646,0
2015-12-31,11.566,11.777,10.693,11.221,47621,0
2016-01-04,11.173,11.288,11.086,11.23,147067,0
2016-01-05,11.125,11.393,11.077,11.259,47773,0
2016-01-06,11.125,11.384,11.115,11.182,60296,0
2016-01-07,11,11.048,10.818,10.856,55459,0
2016-01-08,10.866,11.038,10.626,10.847,71230,0
2016-01-11,10.808,10.952,10.791,10.875,20656,0
2016-01-12,10.885,10.904,10.674,10.895,48696,0
2016-01-13,10.895,11.086,10.895,10.904,78695,0
2016-01-14,10.914,11.144,10.914,11.048,60111,0
2016-01-15,10.837,10.981,10.579,10.693,88472,0
2016-01-19,10.693,10.885,10.339,10.464,76846,0
2016-01-20,10.224,10.541,10.147,10.445,71292,0
2016-01-21,10.435,10.464,10.349,10.426,42732,0
2016-01-22,10.454,10.875,10.454,10.722,84139,0
2016-01-25,10.703,10.703,10.243,10.435,1342292,0
2016-01-26,10.406,10.789,10.397,10.789,62583,0
2016-01-27,10.674,10.684,10.493,10.636,142495,0
2016-01-28,10.664,10.895,10.541,10.789,220525,0
2016-01-29,10.808,11.154,10.76,11.077,148400,0
2016-02-01,10.875,11.058,10.866,10.99,109336,0
2016-02-02,10.866,10.904,10.731,10.799,96351,0
2016-02-03,10.885,10.971,10.645,10.952,226464,0
2016-02-04,10.933,11.297,10.77,11.163,73434,0
2016-02-05,11.259,11.259,11.029,11.067,26714,0
2016-02-08,10.904,11.067,10.885,11.029,30333,0
2016-02-09,11.038,11.186,10.76,10.895,31471,0
2016-02-10,10.952,11.125,10.885,10.904,33270,0
2016-02-11,10.626,11.019,10.626,10.808,73229,0
2016-02-12,10.847,11.384,10.847,11.23,56948,0
2016-02-16,11.393,11.479,11.221,11.336,65478,0
2016-02-17,11.393,11.748,11.355,11.614,37266,0
2016-02-18,11.71,11.873,11.556,11.681,49706,0
2016-02-19,11.643,11.844,11.499,11.767,39582,0
2016-02-22,11.873,12.199,11.873,12.161,43763,0
2016-02-23,11.93,12.017,11.835,11.883,56736,0
2016-02-24,11.806,11.998,11.7,11.844,20080,0
2016-02-25,11.883,11.95,11.844,11.892,14535,0
2016-02-26,12.074,12.141,11.719,11.719,16578,0
2016-02-29,11.863,11.998,11.585,11.748,63037,0
2016-03-01,11.835,11.969,11.71,11.959,45530,0
2016-03-02,12.128,12.258,11.968,11.978,54075,0
2016-03-03,12.118,12.258,12.038,12.258,61200,0
2016-03-04,12.148,12.658,12.038,12.548,46879,0
2016-03-07,12.608,12.648,12.328,12.558,592101,0
2016-03-08,12.628,12.628,12.162,12.278,57115,0
2016-03-09,12.408,12.468,12.228,12.338,47662,0
2016-03-10,12.378,12.523,12.278,12.448,11023,0
2016-03-11,12.538,12.613,12.358,12.418,34460,0
2016-03-14,12.368,12.498,11.998,12.218,212513,0
2016-03-15,12.138,12.438,12.108,12.208,103399,0
2016-03-16,12.148,12.668,12.028,12.558,110742,0
2016-03-17,12.758,13.198,12.758,13.168,82254,0
2016-03-18,13.088,13.088,12.848,12.848,30736,0
2016-03-21,12.978,13.208,12.848,13.208,66130,0
2016-03-22,13.058,13.248,13.018,13.138,40151,0
2016-03-23,13.148,13.208,12.808,12.968,61810,0
2016-03-24,12.978,12.998,12.758,12.898,24748,0
2016-03-28,13.048,13.178,12.948,13.178,51996,0
2016-03-29,13.048,13.208,12.868,13.118,87910,0
2016-03-30,13.298,13.853,13.258,13.478,50094,0
2016-03-31,13.698,13.878,13.618,13.748,112677,0
2016-04-01,14.428,14.428,14.428,14.428,31013,0
2016-04-04,14.139,14.168,13.488,13.608,52836,0
2016-04-05,13.568,13.568,13.168,13.328,30964,0
2016-04-06,13.098,13.438,13.098,13.398,29627,0
2016-04-07,13.388,13.388,13.078,13.158,59773,0
2016-04-08,13.218,13.458,13.078,13.368,69608,0
2016-04-11,13.268,13.628,13.008,13.438,75291,0
2016-04-12,13.488,13.838,13.428,13.808,51859,0
2016-04-13,13.898,13.898,13.618,13.688,41384,0
2016-04-14,13.728,13.788,13.448,13.548,101331,0
2016-04-15,13.528,13.608,13.408,13.538,61937,0
2016-04-18,13.498,13.828,13.278,13.478,93511,0
2016-04-19,13.708,13.888,13.598,13.688,139432,0
2016-04-20,13.558,13.728,13.548,13.598,24880,0
2016-04-21,13.698,13.698,13.108,13.248,73493,0
2016-04-22,13.158,13.348,13.018,13.148,37139,0
2016-04-25,13.158,13.168,12.928,13.008,56112,0
2016-04-26,12.988,13.378,12.918,13.088,72097,0
2016-04-27,13.048,13.428,13.038,13.308,43887,0
2016-04-28,13.328,13.658,13.298,13.528,69938,0
2016-04-29,13.578,13.688,13.498,13.558,13415,0
2016-05-02,13.618,13.728,13.448,13.508,8189,0
2016-05-03,13.408,13.408,13.008,13.048,33426,0
2016-05-04,13.128,13.288,12.938,13.148,8569,0
2016-05-05,13.208,13.298,13.078,13.138,24163,0
2016-05-06,13.088,13.208,12.878,13.098,26737,0
2016-05-09,13.098,13.778,12.818,12.898,10426,0
2016-05-10,12.808,12.948,12.678,12.938,19130,0
2016-05-11,12.988,12.988,12.508,12.648,16375,0
2016-05-12,12.638,12.688,12.288,12.358,31450,0
2016-05-13,12.418,12.468,12.148,12.298,52397,0
2016-05-16,12.308,12.338,11.918,12.108,29321,0
2016-05-17,11.978,11.978,11.758,11.908,42054,0
2016-05-18,11.868,11.958,11.759,11.888,20303,0
2016-05-19,11.888,11.988,11.658,11.788,32038,0
2016-05-20,11.838,11.998,11.838,11.878,9843,0
2016-05-23,11.948,12.028,11.828,11.958,16828,0
2016-05-24,11.998,12.148,11.988,12.088,12037,0
2016-05-25,12.078,12.188,11.958,12.078,37636,0
2016-05-26,12.198,12.358,12.078,12.198,31838,0
2016-05-27,12.198,12.258,12.028,12.138,21200,0
2016-05-31,12.158,12.898,11.878,12.898,73585,0
2016-06-01,12.728,12.728,12.008,12.178,51127,0
2016-06-02,12.128,12.158,11.948,12.118,46445,0
2016-06-03,11.998,12.258,11.968,12.128,34001,0
2016-06-06,12.228,12.408,12.178,12.258,8712,0
2016-06-07,12.318,12.408,12.248,12.248,8545,0
2016-06-08,12.338,12.398,12.148,12.218,19006,0
2016-06-09,12.088,12.088,11.928,11.958,16279,0
2016-06-10,11.958,11.958,11.598,11.598,10691,0
2016-06-13,11.518,11.521,11.138,11.258,107068,0
2016-06-14,11.708,11.708,11.328,11.428,31068,0
2016-06-15,11.408,11.628,11.308,11.368,51968,0
2016-06-16,11.408,11.448,11.248,11.338,23897,0
2016-06-17,11.288,11.778,11.288,11.618,21139,0
2016-06-20,11.818,11.928,11.748,11.928,50925,0
2016-06-21,11.938,11.938,11.748,11.818,9531,0
2016-06-22,11.758,12.348,11.578,12.278,78429,0
2016-06-23,12.288,12.528,12.268,12.478,55491,0
2016-06-24,11.998,12.338,11.848,12.268,96238,0
2016-06-27,12.088,12.088,11.758,11.888,31080,0
2016-06-28,11.918,12.368,11.918,12.358,91152,0
2016-06-29,12.388,12.558,12.388,12.438,85890,0
2016-06-30,12.598,12.768,12.438,12.768,64801,0
2016-07-01,12.718,12.938,12.688,12.798,31523,0
2016-07-05,12.538,12.688,12.488,12.498,32818,0
2016-07-06,12.458,12.578,12.378,12.578,27787,0
2016-07-07,12.478,12.648,12.178,12.318,27622,0
2016-07-08,12.478,12.758,12.358,12.678,53014,0
2016-07-11,12.678,12.698,12.528,12.628,44735,0
2016-07-12,12.768,12.798,12.548,12.698,42716,0
2016-07-13,12.578,12.838,12.578,12.798,52101,0
2016-07-14,12.888,12.978,12.808,12.898,6369,0
2016-07-15,12.838,13.028,12.838,12.888,17738,0
2016-07-18,12.998,13.158,12.908,13.158,7648,0
2016-07-19,13.018,13.068,12.933,12.998,22413,0
2016-07-20,12.998,13.378,12.978,13.138,15945,0
2016-07-21,13.088,13.188,12.898,13.138,104711,0
2016-07-22,13.078,13.418,13.058,13.358,13037,0
2016-07-25,13.398,13.398,13.008,13.368,19105,0
2016-07-26,13.198,13.378,13.138,13.378,25822,0
2016-07-27,13.258,13.258,13.028,13.038,17111,0
2016-07-28,12.908,13.048,12.768,13.048,28659,0
2016-07-29,12.868,13.198,12.868,13.198,49168,0
2016-08-01,13.028,13.028,12.798,12.858,25557,0
2016-08-02,12.788,12.928,12.778,12.778,22427,0
2016-08-03,12.748,12.828,12.743,12.788,9733,0
2016-08-04,12.748,12.798,12.698,12.768,18507,0
2016-08-05,12.848,12.888,12.698,12.858,27922,0
2016-08-08,12.828,13.078,12.778,12.948,34828,0
2016-08-09,12.898,13.128,12.898,13.028,3791,0
2016-08-10,13.018,13.248,12.988,13.228,28622,0
2016-08-11,13.128,13.548,13.128,13.438,85972,0
2016-08-12,13.338,13.378,13.098,13.098,12329,0
2016-08-15,13.248,13.528,13.248,13.398,5798,0
2016-08-16,13.298,13.498,13.108,13.388,252102,0
2016-08-17,13.278,13.278,13.118,13.138,12630,0
2016-08-18,13.198,13.288,13.098,13.108,14321,0
2016-08-19,13.048,13.238,13.048,13.138,7980,0
2016-08-22,13.108,13.108,12.798,12.988,22350,0
2016-08-23,13.008,13.058,12.808,12.898,29823,0
2016-08-24,12.798,13.068,12.798,13.028,15913,0
2016-08-25,12.918,13.278,12.913,13.108,13370,0
2016-08-26,13.048,13.218,13.018,13.158,39187,0
2016-08-29,13.088,13.358,13.078,13.338,26290,0
2016-08-30,13.258,13.358,13.163,13.188,15643,0
2016-08-31,13.188,13.188,12.808,13.008,57201,0
2016-09-01,12.908,13.048,12.809,12.898,29475,0
2016-09-02,12.988,13.018,12.888,12.938,28759,0
2016-09-06,12.958,13.278,12.938,13.188,18377,0
2016-09-07,13.268,13.278,13.128,13.228,3823,0
2016-09-08,13.158,13.188,13.018,13.168,25584,0
2016-09-09,12.938,13.148,12.918,12.948,105367,0
2016-09-12,12.868,13.228,12.638,13.088,31687,0
2016-09-13,12.988,13.028,12.838,12.978,18692,0
2016-09-14,13.138,13.168,13.018,13.158,30991,0
2016-09-15,13.148,13.288,12.898,13.038,371320,0
2016-09-16,12.838,13.178,12.738,12.918,35915,0
2016-09-19,12.898,13.228,12.898,13.228,21926,0
2016-09-20,13.188,13.328,13.028,13.108,28248,0
2016-09-21,13.318,13.428,13.188,13.358,108783,0
2016-09-22,13.518,13.798,13.508,13.798,28699,0
2016-09-23,13.658,13.708,13.408,13.538,16677,0
2016-09-26,13.398,13.408,13.178,13.238,16801,0
2016-09-27,13.198,13.228,12.878,13.068,35996,0
2016-09-28,12.998,13.108,12.918,13.018,72927,0
2016-09-29,12.988,13.238,12.988,13.058,29097,0
2016-09-30,12.958,13.498,12.958,13.318,29671,0
2016-10-03,13.218,13.418,13.168,13.368,170336,0
2016-10-04,13.318,13.438,13.088,13.158,20128,0
2016-10-05,13.318,13.318,12.948,13.078,15717,0
2016-10-06,13.048,13.138,12.869,12.948,15491,0
2016-10-07,13.008,13.038,12.828,12.958,10831,0
2016-10-10,12.988,13.388,12.988,13.098,6062,0
2016-10-11,13.098,13.448,12.978,13.348,27029,0
2016-10-12,13.238,13.238,12.948,12.998,17436,0
2016-10-13,12.798,12.898,12.708,12.828,105781,0
2016-10-14,12.788,12.998,12.778,12.818,25911,0
2016-10-17,12.828,12.958,12.808,12.848,12662,0
2016-10-18,12.848,13.398,12.848,13.228,17589,0
2016-10-19,13.208,13.388,13.188,13.378,5383,0
2016-10-20,13.328,13.348,13.238,13.308,2074,0
2016-10-21,13.308,13.498,13.178,13.178,9499,0
2016-10-24,13.328,13.608,13.328,13.608,10446,0
2016-10-25,13.568,13.818,13.478,13.628,12792,0
2016-10-26,13.668,13.808,13.618,13.708,13784,0
2016-10-27,13.768,13.848,13.398,13.398,7169,0
2016-10-28,13.488,13.808,13.448,13.808,11321,0
2016-10-31,13.758,13.978,13.208,13.498,27560,0
2016-11-01,13.428,13.578,12.948,13.088,106284,0
2016-11-02,12.958,13.468,12.958,13.308,20903,0
2016-11-03,13.388,13.468,13.118,13.258,16383,0
2016-11-04,13.148,13.348,13.068,13.088,15431,0
2016-11-07,13.288,13.528,13.238,13.468,10385,0
2016-11-08,13.408,13.663,13.308,13.518,17077,0
2016-11-09,13.208,13.348,13.078,13.148,9126,0
2016-11-10,12.908,12.918,12.518,12.818,27189,0
2016-11-11,12.648,12.648,12.138,12.138,11942,0
2016-11-14,12.278,12.428,12.098,12.168,12546,0
2016-11-15,12.418,12.448,11.961,12.008,13774,0
2016-11-16,11.998,12.078,11.918,12.038,52549,0
2016-11-17,12.028,12.118,11.948,12.058,25951,0
2016-11-18,12.038,12.187,11.978,12.098,71620,0
2016-11-21,12.108,12.438,12.108,12.198,583680,0
2016-11-22,12.308,12.398,11.968,12.198,74520,0
2016-11-23,12.168,12.258,11.958,12.118,69407,0
2016-11-25,12.048,12.123,11.988,12.028,20594,0
2016-11-28,11.998,12.118,11.938,12.038,72015,0
2016-11-29,12.038,12.238,11.968,12.108,108591,0
2016-11-30,12.188,12.348,12.168,12.208,18946,0
2016-12-01,12.198,12.368,12.123,12.238,18008,0
2016-12-02,12.268,12.368,12.188,12.278,51089,0
2016-12-05,12.268,12.488,12.268,12.348,21884,0
2016-12-06,12.298,12.648,12.293,12.438,73647,0
2016-12-07,12.388,12.688,12.148,12.568,147604,0
2016-12-08,12.468,12.759,12.468,12.688,12147,0
2016-12-09,12.608,12.828,12.513,12.708,66692,0
2016-12-12,12.688,12.838,12.628,12.718,40689,0
2016-12-13,12.688,13.008,12.688,13.008,123069,0
2016-12-14,12.958,12.958,12.548,12.568,35431,0
2016-12-15,12.488,12.628,12.388,12.408,30012,0
2016-12-16,12.348,12.438,12.148,12.328,42951,0
2016-12-19,12.328,12.368,12.008,12.008,17745,0
2016-12-20,12.098,12.208,11.943,12.118,31728,0
2016-12-21,12.198,12.278,12.028,12.278,26833,0
2016-12-22,12.188,12.248,11.888,12.208,35465,0
2016-12-23,12.058,12.078,11.838,11.968,29065,0
2016-12-27,12.008,12.168,11.848,11.988,14925,0
2016-12-28,12.058,12.168,12.028,12.068,19095,0
2016-12-29,12.218,12.388,12.043,12.388,11077,0
2016-12-30,12.318,12.458,12.318,12.438,4776,0
2017-01-03,12.498,12.788,12.338,12.428,43655,0
2017-01-04,12.488,12.858,12.488,12.578,7222,0
2017-01-05,12.688,12.938,12.688,12.748,9090,0
2017-01-06,12.798,12.798,12.208,12.578,7678,0
2017-01-09,12.538,12.588,12.468,12.518,4389,0
2017-01-10,12.558,12.618,12.418,12.483,48290,0
2017-01-11,12.438,12.638,12.388,12.638,8982,0
2017-01-12,12.648,12.868,12.178,12.468,15243,0
2017-01-13,12.538,12.788,12.448,12.598,16322,0
2017-01-17,12.678,12.957,12.638,12.888,16075,0
2017-01-18,12.768,12.768,12.568,12.578,5218,0
2017-01-19,12.598,12.738,12.558,12.628,38061,0
2017-01-20,12.608,12.688,12.508,12.548,3810,0
2017-01-23,12.418,12.708,12.418,12.578,7508,0
2017-01-24,12.538,12.758,12.538,12.678,9122,0
2017-01-25,12.738,12.918,12.508,12.718,18143,0
2017-01-26,12.748,12.748,12.623,12.648,5445,0
2017-01-27,12.538,12.668,12.468,12.638,9694,0
2017-01-30,12.498,12.548,12.273,12.368,12338,0
2017-01-31,12.248,12.378,12.223,12.248,10705,0
2017-02-01,12.248,12.378,12.218,12.218,82431,0
2017-02-02,12.078,12.318,12.078,12.258,12373,0
2017-02-03,12.308,12.368,12.288,12.288,15307,0
2017-02-06,12.248,12.248,12.078,12.138,3539,0
2017-02-07,12.038,12.038,11.488,11.648,43336,0
2017-02-08,11.748,11.818,11.468,11.758,40907,0
2017-02-09,11.698,12.068,11.478,11.648,14234,0
2017-02-10,11.688,12.118,11.688,12.118,23869,0
2017-02-13,11.958,12.148,11.958,11.988,14933,0
2017-02-14,11.898,12.178,11.898,12.048,13728,0
2017-02-15,12.128,12.278,12.058,12.268,6913,0
2017-02-16,12.168,12.568,12.168,12.508,11629,0
2017-02-17,12.348,12.348,12.118,12.188,15727,0
2017-02-21,12.425,12.615,12.208,12.478,57608,0
2017-02-22,12.304,12.698,12.178,12.698,8080,0
2017-02-23,12.528,12.528,12.248,12.268,75778,0
2017-02-24,12.198,12.198,11.968,11.968,8661,0
2017-02-27,11.958,12.158,11.958,12.038,36069,0
2017-02-28,12.008,12.024,11.748,11.978,22822,0
2017-03-01,11.918,12.438,11.828,12.318,30139,0
2017-03-02,12.488,12.578,12.268,12.548,66809,0
2017-03-03,12.298,12.488,12.138,12.138,57195,0
2017-03-06,12.218,12.418,12.088,12.328,736104,0
2017-03-07,12.298,12.548,12.238,12.258,87554,0
2017-03-08,12.498,12.498,12.218,12.388,181437,0
2017-03-09,12.348,12.358,12.148,12.198,16101,0
2017-03-10,12.298,12.298,12.068,12.148,12026,0
2017-03-13,12.158,12.538,12.063,12.538,24761,0
2017-03-14,12.418,12.648,12.348,12.538,31664,0
2017-03-15,12.498,12.798,12.408,12.748,22453,0
2017-03-16,12.998,13.138,12.902,13.068,29714,0
2017-03-17,13.148,13.318,12.978,13.058,46301,0
2017-03-20,13.148,13.438,13.109,13.408,37035,0
2017-03-21,13.258,13.718,13.258,13.348,61349,0
2017-03-22,13.5,13.52,13.2,13.42,26804,0
2017-03-23,13.63,13.69,13.31,13.67,791827,0
2017-03-24,13.6,14.29,13.36,13.68,30500,0
2017-03-27,13.76,13.7868,13.3,13.38,41494,0
2017-03-28,13.3,13.78,12.94,13.68,230791,0
2017-03-29,13.68,13.76,13.33,13.34,177801,0
2017-03-30,13.32,13.67,12.98,13.4,233484,0
2017-03-31,13.44,13.67,13.39,13.58,186682,0
2017-04-03,13.54,13.81,13.54,13.75,108694,0
2017-04-04,13.64,13.98,13.64,13.88,103193,0
2017-04-05,14,14.4,13.9,14.23,134444,0
2017-04-06,14.4,14.65,14.4,14.48,42269,0
2017-04-07,14.51,14.51,14.17,14.25,58203,0
2017-04-10,14.26,14.48,14.1052,14.18,139264,0
2017-04-11,14.12,14.215,14.01,14.05,137233,0
2017-04-12,14.02,14.57,14.02,14.37,199773,0
2017-04-13,14.29,14.7,14.09,14.12,97975,0
2017-04-17,14.12,14.33,14.12,14.24,313089,0
2017-04-18,14.13,14.42,14.11,14.3,127554,0
2017-04-19,14.36,14.42,13.94,14.17,58190,0
2017-04-20,14.24,14.4,14.05,14.11,80129,0
2017-04-21,14.1,14.24,14.1,14.21,55126,0
2017-04-24,14.33,14.33,14.13,14.19,46206,0
2017-04-25,14.16,14.34,14.04,14.27,55984,0
2017-04-26,14.2,14.253,13.93,13.97,108788,0
2017-04-27,13.95,13.95,13.55,13.67,46209,0
2017-04-28,13.66,13.75,13.58,13.72,22703,0
2017-05-01,13.66,13.97,13.66,13.89,3336,0
2017-05-02,13.9,13.97,13.76,13.97,13829,0
2017-05-03,13.85,14.2,13.79,13.88,30756,0
2017-05-04,13.89,13.91,13.68,13.68,26616,0
2017-05-05,13.77,13.95,13.67,13.92,70795,0
2017-05-08,14.18,14.18,13.75,13.86,29124,0
2017-05-09,13.84,13.86,13.77,13.8,15022,0
2017-05-10,13.85,14.16,13.85,14.09,31508,0
2017-05-11,13.99,14.3489,13.99,14.28,47852,0
2017-05-12,14.18,14.46,14.18,14.36,16850,0
2017-05-15,14.57,14.57,14.38,14.44,22195,0
2017-05-16,14.55,14.7,14.24,14.29,40749,0
2017-05-17,13.99,14.38,13.81,14.07,43557,0
2017-05-18,13.9,13.9,13.61,13.8,12852,0
2017-05-19,13.66,14.38,13.66,14.16,37611,0
2017-05-22,14.03,14.13,13.715,14,38420,0
2017-05-23,13.92,14.31,13.92,14.18,17482,0
2017-05-24,14.2653,14.43,14.16,14.27,25423,0
2017-05-25,14.45,14.5,14.17,14.32,11492,0
2017-05-26,14.317,14.47,14.31,14.37,33983,0
2017-05-30,14.29,14.4,14.23,14.23,14866,0
2017-05-31,14.44,14.48,13.81,13.82,24526,0
2017-06-01,13.81,14.47,13.81,14.46,21993,0
2017-06-02,14.07,14.38,13.7301,14.31,20520,0
2017-06-05,14.41,14.42,14.15,14.15,19405,0
2017-06-06,14.09,14.25,14.09,14.17,85365,0
2017-06-07,14.23,14.26,14.11,14.11,184660,0
2017-06-08,14.2,14.31,14.09,14.23,12710,0
2017-06-09,14.42,14.42,14.24,14.3,109817,0
2017-06-12,14.0321,14.43,14.0321,14.25,16014,0
2017-06-13,14.2,14.39,13.9921,14.39,16937,0
2017-06-14,14.25,14.39,14.2,14.2,34426,0
2017-06-15,14.04,14.26,13.95,13.98,21166,0
2017-06-16,14.05,14.105,13.61,13.87,121601,0
2017-06-19,13.94,14.07,13.73,13.8,26859,0
2017-06-20,13.7294,13.86,13.56,13.56,42800,0
2017-06-21,13.7,13.7,13.43,13.48,36736,0
2017-06-22,13.44,13.696,13.37,13.46,36774,0
2017-06-23,13.49,13.76,13.28,13.3,74686,0
2017-06-26,13.39,13.63,13.196,13.55,43073,0
2017-06-27,13.6,13.714,13.12,13.32,46956,0
2017-06-28,13.4356,13.54,13.35,13.41,13549,0
2017-06-29,13.5292,13.6,13.27,13.43,6773,0
2017-06-30,13.38,13.44,13.25,13.31,9122,0
2017-07-03,13.36,13.57,13.35,13.52,5203,0
2017-07-05,13.62,13.99,13.44,13.89,19552,0
2017-07-06,13.77,13.9,13.63,13.82,14809,0
2017-07-07,13.75,13.94,13.66,13.66,3846,0
2017-07-10,13.8221,13.9,13.56,13.64,35353,0
2017-07-11,13.77,14,13.66,13.91,27111,0
2017-07-12,14,14.8599,14,14.23,20471,0
2017-07-13,14.34,14.55,14.22,14.48,11200,0
2017-07-14,14.2101,14.55,14.2101,14.55,10485,0
2017-07-17,14.63,14.89,14.49,14.62,13299,0
2017-07-18,14.56,14.76,14.395,14.75,8615,0
2017-07-19,14.73,14.79,14.51,14.67,14168,0
2017-07-20,14.7017,14.7017,14.46,14.65,2960,0
2017-07-21,14.54,14.82,14.35,14.35,15996,0
2017-07-24,14.62,14.62,14.28,14.31,7341,0
2017-07-25,14.44,14.72,14.3,14.35,33973,0
2017-07-26,14.62,14.87,14.39,14.6,21103,0
2017-07-27,14.48,14.61,14.2787,14.55,12569,0
2017-07-28,14.46,14.59,14.31,14.46,6880,0
2017-07-31,14.4219,14.57,14.2603,14.5,1602,0
2017-08-01,14.5,14.51,13.8,14.25,61299,0
2017-08-02,14.11,14.36,13.97,14.13,44105,0
2017-08-03,14,14.1,13.91,14.01,15303,0
2017-08-04,14.01,14.01,13.76,13.76,3991,0
2017-08-07,13.9,14,13.86,13.8829,9476,0
2017-08-08,13.99,14.21,13.95,14.17,7417,0
2017-08-09,13.98,14.055,13.65,13.96,5025,0
2017-08-10,13.99,14.205,13.85,13.85,21410,0
2017-08-11,13.93,14.04,13.82,13.94,3786,0
2017-08-14,14.19,14.2299,13.855,14.12,5520,0
2017-08-15,14.04,14.44,14.04,14.42,4638,0
2017-08-16,13.93,14.24,13.84,13.94,24161,0
2017-08-17,13.9,14,13.85,13.92,7496,0
2017-08-18,13.8823,14.04,13.87,14.04,4915,0
2017-08-21,14.1893,14.1893,13.82,14.12,2577,0
2017-08-22,14,14.17,13.8117,14.05,4774,0
2017-08-23,14,14.0205,13.77,13.83,33756,0
2017-08-24,14.1785,14.2381,13.96,14.23,3251,0
2017-08-25,13.7,14.29,13.7,14.19,3879,0
2017-08-28,14.2,14.65,14.2,14.46,9873,0
2017-08-29,14.45,14.7,14.1601,14.37,3710,0
2017-08-30,14.37,14.61,14.16,14.16,7309,0
2017-08-31,14.15,14.62,13.82,14.55,9530,0
2017-09-01,14.7799,14.7799,14.26,14.26,3438,0
2017-09-05,14.17,14.54,13.811,14.54,10549,0
2017-09-06,14.48,14.48,14.05,14.3,4989,0
2017-09-07,14.22,14.3,14,14.3,4272,0
2017-09-08,14.18,14.18,13.7585,13.85,7742,0
2017-09-11,13.9,13.9,13.41,13.43,14854,0
2017-09-12,13.483,14,13.483,13.72,45327,0
2017-09-13,13.8655,13.99,13.5047,13.83,1837,0
2017-09-14,13.73,13.99,13.7,13.91,7723,0
2017-09-15,13.95,14.13,13.79,13.83,2869,0
2017-09-18,13.74,14.68,13.7,13.91,20916,0
2017-09-19,14.12,14.12,13.7,13.81,6740,0
2017-09-20,14.07,14.3,13.97,14.2,11642,0
2017-09-21,13.91,14.27,13.8408,14.2,11209,0
2017-09-22,14.22,14.35,14.12,14.25,5346,0
2017-09-25,14.28,14.28,13.7,13.7,12796,0
2017-09-26,13.7,14.06,13.7,13.71,6062,0
2017-09-27,13.8,14.17,13.8,13.98,53180,0
2017-09-28,13.9,14.18,13.9,13.95,308901,0
2017-09-29,14.29,14.29,13.8,13.9,9556,0
2017-10-02,14.02,14.26,13.86,13.92,9111,0
2017-10-03,14.13,14.47,13.87,14.44,10576,0
2017-10-04,14.2,14.45,14.08,14.09,23534,0
2017-10-05,14.38,14.68,14.24,14.32,16160,0
2017-10-06,14.57,14.63,14.23,14.61,4579,0
2017-10-09,14.2,14.64,14.19,14.6,5953,0
2017-10-10,14.57,14.57,14.17,14.31,16854,0
2017-10-11,14.39,14.639,14.02,14.36,87781,0
2017-10-12,14.44,14.5212,14.1,14.26,174367,0
2017-10-13,14.3646,14.52,14.22,14.34,4901,0
2017-10-16,14.55,14.63,14.3,14.4,12967,0
2017-10-17,14.2,14.38,14.06,14.06,9115,0
2017-10-18,13.9101,14.13,13.87,14.13,2734,0
2017-10-19,14.0814,14.19,13.9589,14.02,7366,0
2017-10-20,14.09,14.235,14.085,14.23,7234,0
2017-10-23,14.15,14.2509,14.01,14.07,11182,0
2017-10-24,14.05,14.235,14.03,14.1,23468,0
2017-10-25,14.11,14.11,13.8298,14.07,5932,0
2017-10-26,13.97,13.97,13.7,13.97,6823,0
2017-10-27,13.84,13.84,13.52,13.6,2350,0
2017-10-30,13.75,13.881,13.62,13.88,8993,0
2017-10-31,13.84,13.94,13.61,13.78,17878,0
2017-11-01,13.8355,13.8355,13.75,13.8,2365,0
2017-11-02,13.77,13.99,13.77,13.88,7845,0
2017-11-03,13.64,13.7,13.64,13.66,791,0
2017-11-06,13.7845,13.7845,13.7,13.7,1750,0
2017-11-07,13.61,13.82,13.3826,13.3826,44233,0
2017-11-08,13.58,13.6829,13.46,13.61,2324,0
2017-11-09,13.45,13.67,13.3904,13.4,3441,0
2017-11-10,13.3737,13.4858,13.28,13.47,3110,0
