Date,Open,High,Low,Close,Volume,OpenInt
2005-09-27,8.2047,8.2047,8.2047,8.2047,0,0
2005-09-28,8.2993,8.7037,8.2674,8.5005,4715885,0
2005-09-29,8.4325,8.5766,8.2047,8.2674,1487527,0
2005-09-30,8.3112,8.5519,8.2047,8.2993,273070,0
2005-10-03,8.2993,8.2993,8.2047,8.2227,411595,0
2005-10-04,8.2417,8.3044,8.2047,8.2227,77517,0
2005-10-05,8.2047,8.2484,8.0468,8.0779,360414,0
2005-10-06,7.9518,8.135,7.9518,8.135,198153,0
2005-10-07,8.2047,8.2047,8.0015,8.0527,168373,0
2005-10-10,8.0779,8.0846,7.8137,7.8884,93177,0
2005-10-11,7.8573,7.9383,7.573,7.7939,412816,0
2005-10-12,8.0468,8.0468,7.6679,7.75,63938,0
2005-10-13,7.6993,8.0595,7.6426,7.6426,45506,0
2005-10-14,7.6426,7.8252,7.6426,7.7308,32243,0
2005-10-17,7.6362,7.6548,7.144,7.4723,117171,0
2005-10-18,7.51,7.6299,7.4782,7.573,54494,0
2005-10-19,7.3586,7.434,7.2891,7.409,160236,0
2005-10-20,7.4782,7.5794,7.4782,7.51,44908,0
2005-10-21,7.4153,7.573,7.4153,7.5161,19255,0
2005-10-24,7.51,7.51,7.4215,7.4467,69095,0
2005-10-25,7.4847,7.8203,7.4847,7.5794,92863,0
2005-10-26,7.4153,8.0468,7.4153,7.9198,467045,0
2005-10-27,8.1977,8.1977,7.8884,8.1149,160910,0
2005-10-28,8.1149,8.1149,7.9198,8.0343,51639,0
2005-10-31,7.9198,8.349,7.9198,8.2047,117615,0
2005-11-01,8.2047,8.2417,8.1918,8.2047,56632,0
2005-11-02,7.9829,8.4569,7.9829,8.3689,143115,0
2005-11-03,8.4507,8.9105,8.2993,8.646,288632,0
2005-11-04,8.6779,9.124,8.519,8.7605,380751,0
2005-11-07,9.018,9.018,8.7392,8.8865,170159,0
2005-11-08,8.7782,9.4658,8.7782,9.1308,499649,0
2005-11-09,9.3503,9.4777,8.9922,9.2013,151074,0
2005-11-10,8.9984,9.3914,8.9984,9.2013,135839,0
2005-11-11,9.1646,9.718,9.1646,9.674,314875,0
2005-11-14,9.1116,9.328,8.8865,9.0624,431114,0
2005-11-15,8.7971,8.891,8.646,8.6779,333543,0
2005-11-16,8.646,8.6637,8.6078,8.6263,206990,0
2005-11-17,8.891,9.3357,8.891,9.2522,245229,0
2005-11-18,9.258,9.3095,8.9816,9.0557,94327,0
2005-11-21,8.9984,8.9984,8.7721,8.891,190337,0
2005-11-22,8.7605,9.3154,8.7605,9.2522,186639,0
2005-11-23,9.124,9.4529,9.124,9.3095,271524,0
2005-11-25,9.2197,9.2197,8.9816,9.1069,112514,0
2005-11-28,9.018,9.2376,8.9478,8.9984,163196,0
2005-11-29,9.1069,9.3095,9.0991,9.182,108561,0
2005-11-30,9.3221,9.3221,9.1069,9.1772,103566,0
2005-12-01,9.0824,9.258,9.0511,9.1452,118579,0
2005-12-02,9.3786,9.55,9.2312,9.4289,264051,0
2005-12-05,9.4658,9.4658,9.1646,9.2138,118651,0
2005-12-06,9.1888,9.3357,9.1184,9.1945,66046,0
2005-12-07,9.1508,9.1508,8.9922,9.1116,116392,0
2005-12-08,8.9611,9.4033,8.9611,9.4033,111726,0
2005-12-09,9.3648,9.3914,9.2774,9.2774,79642,0
2005-12-12,9.4161,9.4598,9.2312,9.4033,98217,0
2005-12-13,9.4598,9.696,9.2648,9.4658,150835,0
2005-12-14,9.656,10.241,9.4033,10.014,755156,0
2005-12-15,9.954,10.273,9.954,10.194,173560,0
2005-12-16,10.194,10.338,10.042,10.098,103058,0
2005-12-19,10.067,10.067,9.718,9.788,214820,0
2005-12-20,9.782,9.829,9.689,9.782,66207,0
2005-12-21,9.833,9.921,9.689,9.794,46314,0
2005-12-22,9.902,10.747,9.844,10.507,403717,0
2005-12-23,10.791,10.811,10.424,10.438,286705,0
2005-12-27,10.313,10.338,10.104,10.148,99155,0
2005-12-28,9.889,10.127,9.782,10.034,111762,0
2005-12-29,9.909,10.211,9.909,9.995,36651,0
2005-12-30,9.814,10.35,9.814,10.067,149147,0
2006-01-03,10.343,10.714,10.338,10.375,133620,0
2006-01-04,10.721,10.721,10.206,10.338,78804,0
2006-01-05,10.072,10.319,9.844,10.28,201573,0
2006-01-06,10.224,10.293,10.061,10.187,72785,0
2006-01-09,10.26,10.658,10.098,10.368,123353,0
2006-01-10,10.483,11.569,10.446,11.271,769645,0
2006-01-11,11.353,11.424,11.108,11.271,236759,0
2006-01-12,11.346,11.484,11.045,11.108,360182,0
2006-01-13,10.992,11.297,10.951,11.285,54235,0
2006-01-17,11.358,11.613,11.233,11.484,257806,0
2006-01-18,11.484,11.613,11.264,11.441,80411,0
2006-01-19,11.504,11.569,11.297,11.377,187147,0
2006-01-20,11.435,11.473,10.955,11.08,114272,0
2006-01-23,11.144,11.239,10.86,10.93,106650,0
2006-01-24,10.9,11.226,10.9,11.087,67125,0
2006-01-25,11.101,11.642,11.101,11.435,113518,0
2006-01-26,11.504,11.775,11.504,11.732,99920,0
2006-01-27,11.795,11.795,11.328,11.48,65236,0
2006-01-30,11.455,11.455,11.114,11.384,95724,0
2006-01-31,11.404,11.404,11.019,11.207,49035,0
2006-02-01,11.151,11.484,11.125,11.404,98153,0
2006-02-02,11.424,11.48,11.172,11.399,72132,0
2006-02-03,11.358,11.484,11.323,11.358,95415,0
2006-02-06,11.358,11.358,11.258,11.358,36827,0
2006-02-07,11.323,11.323,10.355,10.729,173605,0
2006-02-08,10.729,10.879,10.36,10.818,694901,0
2006-02-09,10.93,11.172,10.855,10.86,47509,0
2006-02-10,10.803,10.992,10.697,10.944,59358,0
2006-02-13,10.974,10.974,10.546,10.721,38161,0
2006-02-14,10.691,10.721,10.531,10.697,50448,0
2006-02-15,10.519,10.59,10.211,10.247,159945,0
2006-02-16,10.218,10.338,10.167,10.293,75643,0
2006-02-17,10.254,10.513,10.254,10.375,34642,0
2006-02-21,10.419,10.627,10.35,10.495,59120,0
2006-02-22,10.464,10.59,9.883,9.972,379351,0
2006-02-23,9.921,10.067,9.3572,9.4499,333911,0
2006-02-24,9.4777,10.254,9.4529,10.187,189232,0
2006-02-27,10.161,10.761,10.148,10.685,154517,0
2006-02-28,10.632,11.108,10.446,10.729,146894,0
2006-03-01,10.729,11,10.729,10.729,53694,0
2006-03-02,10.632,10.785,10.539,10.729,51444,0
2006-03-03,10.729,10.893,10.721,10.735,53937,0
2006-03-06,10.735,10.768,10.572,10.598,210663,0
2006-03-07,10.539,10.735,10.519,10.627,239736,0
2006-03-08,10.632,10.747,10.572,10.729,170708,0
2006-03-09,10.71,10.836,10.645,10.729,110570,0
2006-03-10,10.729,10.739,10.394,10.4,101582,0
2006-03-13,10.388,10.572,10.319,10.33,72582,0
2006-03-14,10.28,10.424,10.116,10.127,170143,0
2006-03-15,10.098,10.187,9.736,9.972,235477,0
2006-03-16,9.972,10.411,9.941,10.28,27937,0
2006-03-17,10.268,10.268,9.902,9.977,77457,0
2006-03-20,10.014,10.174,9.909,9.914,95136,0
2006-03-21,9.965,10.206,9.965,10.079,51272,0
2006-03-22,10.104,10.194,9.995,10.127,36226,0
2006-03-23,10.072,10.127,9.941,9.977,10377,0
2006-03-24,9.983,10.028,9.914,9.988,29654,0
2006-03-27,10.028,10.35,9.954,10.247,89052,0
2006-03-28,10.2,10.382,10.079,10.148,122821,0
2006-03-29,10.122,10.122,9.889,9.934,61713,0
2006-03-30,9.902,9.995,9.862,9.934,31903,0
2006-03-31,9.941,9.941,9.509,9.55,200871,0
2006-04-03,9.669,9.801,9.669,9.801,56563,0
2006-04-04,9.941,10.079,9.833,10.079,80829,0
2006-04-05,10.127,10.411,10.104,10.394,91038,0
2006-04-06,10.411,10.632,10.411,10.572,45120,0
2006-04-07,10.458,10.614,10.446,10.614,15061,0
2006-04-10,10.658,10.822,10.559,10.614,22287,0
2006-04-11,10.598,10.632,9.821,10.067,57125,0
2006-04-12,10.098,10.229,10.061,10.194,7828,0
2006-04-13,10.229,10.645,10.229,10.576,28229,0
2006-04-17,10.645,10.966,10.632,10.729,81857,0
2006-04-18,10.791,10.791,10.614,10.714,13309,0
2006-04-19,10.703,10.93,10.673,10.855,202065,0
2006-04-20,10.893,10.893,10.632,10.685,48227,0
2006-04-21,10.729,10.761,10.525,10.603,28601,0
2006-04-24,10.603,10.697,10.495,10.495,47723,0
2006-04-25,10.653,10.685,10.47,10.603,51376,0
2006-04-26,10.424,10.603,10.382,10.525,14838,0
2006-04-27,10.513,10.531,10.167,10.368,27924,0
2006-04-28,10.411,10.583,10.368,10.501,27683,0
2006-05-01,10.477,10.855,10.301,10.559,41629,0
2006-05-02,10.906,10.961,10.539,10.658,96577,0
2006-05-03,10.691,10.822,10.658,10.714,122620,0
2006-05-04,10.685,10.685,10.572,10.614,50688,0
2006-05-05,10.639,10.729,10.525,10.603,201447,0
2006-05-08,10.603,10.622,10.35,10.411,126586,0
2006-05-09,10.432,10.432,10.224,10.319,114372,0
2006-05-10,10.28,10.28,9.55,9.636,552772,0
2006-05-11,9.801,9.972,9.696,9.696,135150,0
2006-05-12,9.636,9.85,9.629,9.696,180317,0
2006-05-15,10.35,10.35,9.988,10.194,117178,0
2006-05-16,10.241,10.507,10.241,10.424,67138,0
2006-05-17,10.501,10.531,10.2,10.293,48874,0
2006-05-18,10.293,10.483,9.833,10.26,54012,0
2006-05-19,10.218,10.411,10.218,10.319,10511,0
2006-05-22,9.958,9.958,9.814,9.814,53604,0
2006-05-23,9.776,9.927,9.509,9.568,232829,0
2006-05-24,9.535,9.535,8.8671,8.9105,589510,0
2006-05-25,8.9105,9.0891,8.6531,8.8351,352706,0
2006-05-26,8.8742,8.9478,8.7099,8.9301,254130,0
2006-05-30,9.3707,9.4976,9.2197,9.2716,256072,0
2006-05-31,9.3503,9.443,9.2312,9.3845,87946,0
2006-06-01,9.3572,9.4598,9.2833,9.4289,29332,0
2006-06-02,9.4728,9.504,9.3914,9.436,131553,0
2006-06-05,9.664,9.782,9.3095,9.3446,305590,0
2006-06-06,9.3357,9.3572,8.9372,9.0242,103709,0
2006-06-07,9.0047,9.1646,8.8538,8.9816,198441,0
2006-06-08,8.891,8.9035,8.7152,8.8094,191530,0
2006-06-09,8.898,8.9301,8.7535,8.8476,468010,0
2006-06-12,8.8538,8.9168,8.8094,8.8351,205203,0
2006-06-13,8.7535,8.9301,8.621,8.7392,66951,0
2006-06-14,8.7721,9.0377,8.7037,8.804,69544,0
2006-06-15,8.8351,9.3914,8.8351,9.3914,128627,0
2006-06-16,9.3572,9.3914,9.1695,9.3914,21310,0
2006-06-19,9.4728,9.4728,9.1508,9.2648,32751,0
2006-06-20,9.2716,9.2716,9.0691,9.1772,479603,0
2006-06-21,9.1646,9.4658,9.0891,9.2264,100773,0
2006-06-22,9.4091,9.4091,8.9869,9.0624,45071,0
2006-06-23,9.0891,9.0991,8.9754,9.0991,56260,0
2006-06-26,9.0938,9.0938,8.7854,8.898,75534,0
2006-06-27,9.0511,9.0691,8.7854,8.8671,534398,0
2006-06-28,8.8476,9.1184,8.7854,8.8351,224060,0
2006-06-29,8.804,8.8671,8.6263,8.7267,123410,0
2006-06-30,8.733,8.9301,8.733,8.8412,179429,0
2006-07-03,8.9754,9.3387,8.9168,9.2522,208219,0
2006-07-05,9.3446,9.535,9.2522,9.4598,111276,0
2006-07-06,9.504,9.706,9.504,9.616,23432,0
2006-07-07,9.582,9.61,9.4658,9.586,80716,0
2006-07-10,9.681,9.689,9.4658,9.557,84318,0
2006-07-11,9.557,9.568,9.4091,9.523,53071,0
2006-07-12,9.1508,9.1508,8.804,8.8865,68589,0
2006-07-13,8.7971,8.8351,8.533,8.614,66534,0
2006-07-14,8.5891,8.646,8.2726,8.4325,54976,0
2006-07-17,9.0824,9.3954,8.8297,8.9922,144102,0
2006-07-18,9.2892,9.4229,9.1508,9.3028,90533,0
2006-07-19,9.2522,9.4598,9.2264,9.4229,45150,0
2006-07-20,9.4529,9.529,9.4229,9.436,33959,0
2006-07-21,9.436,9.436,8.8351,9.0691,85214,0
2006-07-24,9.1184,9.2959,8.9372,9.1646,86575,0
2006-07-25,9.1646,9.258,9.0557,9.1452,110284,0
2006-07-26,8.898,8.9549,8.614,8.7721,53562,0
2006-07-27,8.9105,9.0377,8.7392,8.7463,76167,0
2006-07-28,8.8351,8.8351,8.6842,8.8297,44198,0
2006-07-31,9.0242,9.1184,8.9105,9.1069,89617,0
2006-08-01,8.9869,8.9869,8.8297,8.8297,13594,0
2006-08-02,9.0047,9.2959,9.0047,9.2264,72720,0
2006-08-03,9.1888,9.1888,9.0434,9.0691,19368,0
2006-08-04,9.0891,9.0938,8.9869,9.0891,54177,0
2006-08-07,9.0891,9.0891,8.7267,8.8671,39265,0
2006-08-08,9.0434,9.0891,8.9168,8.9816,83855,0
2006-08-09,9.1116,9.1888,9.0047,9.0434,53609,0
2006-08-10,8.9549,8.9683,8.8538,8.898,13627,0
2006-08-11,8.8742,8.9754,8.7906,8.898,23293,0
2006-08-14,8.9611,9.0242,8.8228,8.8671,36540,0
2006-08-15,8.9816,9.1585,8.9239,9.1184,24281,0
2006-08-16,9.4529,9.4529,9.182,9.2138,114104,0
2006-08-17,9.2892,9.2892,8.898,8.9816,75380,0
2006-08-18,9.0938,9.0938,8.898,9.0118,96829,0
2006-08-21,9.0047,9.1695,8.9478,9.1374,77948,0
2006-08-22,9.1374,9.1374,8.9478,8.9478,16501,0
2006-08-23,8.9754,9.0434,8.7721,8.8742,63656,0
2006-08-24,8.9301,9.0047,8.8742,8.8796,24381,0
2006-08-25,9.0118,9.0118,8.891,8.9301,3577,0
2006-08-28,8.804,8.9549,8.804,8.8671,33403,0
2006-08-29,8.8671,8.9372,8.8351,8.8671,47394,0
2006-08-30,8.9869,8.9869,8.8412,8.898,21247,0
2006-08-31,8.898,8.9301,8.6967,8.733,50679,0
2006-09-01,8.7267,8.7971,8.7267,8.7605,49054,0
2006-09-05,8.8228,8.9105,8.804,8.8796,38309,0
2006-09-06,9.0891,9.3028,9.0891,9.1945,104007,0
2006-09-07,9.2522,9.535,9.2138,9.3786,70957,0
2006-09-08,9.3707,9.4658,9.3503,9.4229,24119,0
2006-09-11,9.3446,9.3446,9.1374,9.1374,64207,0
2006-09-12,9.4161,9.4161,9.1772,9.3648,38361,0
2006-09-13,9.4598,9.4906,9.4033,9.4906,11233,0
2006-09-14,9.535,9.656,9.4976,9.55,117411,0
2006-09-15,9.561,9.656,9.509,9.593,47743,0
2006-09-18,9.4906,9.65,9.4906,9.504,44189,0
2006-09-19,9.509,9.681,9.4161,9.504,18990,0
2006-09-20,9.597,9.597,9.2138,9.4091,55698,0
2006-09-21,9.3387,9.4728,9.2138,9.4289,37362,0
2006-09-22,9.4598,9.4598,9.2444,9.3028,46985,0
2006-09-25,9.3387,9.3503,9.2013,9.3028,30955,0
2006-09-26,9.2376,9.2833,9.124,9.1888,33973,0
2006-09-27,9.0938,9.2774,9.0938,9.2138,10388,0
2006-09-28,9.3028,9.3028,9.0691,9.0891,9128,0
2006-09-29,9.0758,9.0891,9.0511,9.0557,20160,0
2006-10-02,9.0434,9.0557,8.8671,8.9922,112429,0
2006-10-03,8.9869,9.0891,8.9869,9.0047,31828,0
2006-10-04,9.0691,9.4033,9.0691,9.3387,107956,0
2006-10-05,9.4033,9.4289,9.3357,9.3446,8905,0
2006-10-06,9.3387,9.4033,9.3387,9.4033,47468,0
2006-10-09,9.3845,9.529,9.3446,9.3954,72223,0
2006-10-10,9.3954,9.656,9.3954,9.557,46288,0
2006-10-11,9.706,9.814,9.664,9.689,39163,0
2006-10-12,9.689,9.814,9.689,9.814,5145,0
2006-10-13,9.729,9.794,9.702,9.718,59500,0
2006-10-16,9.656,9.788,9.4598,9.529,95391,0
2006-10-17,9.4598,9.669,9.4598,9.597,22081,0
2006-10-18,9.535,9.681,9.535,9.604,11940,0
2006-10-19,9.763,9.877,9.718,9.756,40259,0
2006-10-20,9.756,9.782,9.756,9.756,38775,0
2006-10-23,10.116,10.301,9.941,10.116,327110,0
2006-10-24,10.293,10.658,10.234,10.598,122645,0
2006-10-25,10.598,10.739,10.598,10.697,24666,0
2006-10-26,10.691,11.131,10.627,11.087,44152,0
2006-10-27,11.131,11.131,10.714,10.714,25356,0
2006-10-30,10.71,10.714,10.273,10.552,73261,0
2006-10-31,10.735,10.986,10.729,10.924,28356,0
2006-11-01,10.918,10.924,10.632,10.729,39473,0
2006-11-02,10.513,10.513,10.273,10.375,31802,0
2006-11-03,10.343,10.483,10.327,10.483,9220,0
2006-11-06,10.697,10.721,10.552,10.685,24963,0
2006-11-07,10.721,10.747,10.658,10.747,11431,0
2006-11-08,10.836,10.836,10.513,10.572,30303,0
2006-11-09,10.627,10.697,10.627,10.627,4868,0
2006-11-10,10.747,10.836,10.691,10.836,6447,0
2006-11-13,11.045,11.504,11.045,11.297,124880,0
2006-11-14,11.384,11.384,10.753,11.157,26188,0
2006-11-15,10.981,11.08,10.961,11.038,186838,0
2006-11-16,11.013,11.12,10.796,10.822,19455,0
2006-11-17,10.818,11.025,10.818,10.918,21397,0
2006-11-20,10.729,10.729,10.446,10.495,10255,0
2006-11-21,10.603,10.768,10.489,10.653,15916,0
2006-11-22,10.639,10.645,10.411,10.458,40487,0
2006-11-24,10.241,10.26,10.098,10.161,11999,0
2006-11-27,10.224,10.229,10.194,10.194,15585,0
2006-11-28,10.2,10.343,10.14,10.273,18722,0
2006-11-29,10.2,10.247,10.098,10.2,19336,0
2006-11-30,10.224,10.313,10.091,10.091,6340,0
2006-12-01,10.072,10.072,9.85,9.972,60519,0
2006-12-04,10.084,10.104,9.749,9.782,109296,0
2006-12-05,9.749,9.814,9.642,9.782,81922,0
2006-12-06,9.855,9.948,9.782,9.839,19981,0
2006-12-07,9.965,10.098,9.958,10.034,30516,0
2006-12-08,10.109,10.109,10.001,10.067,18596,0
2006-12-11,10.446,10.559,10.375,10.411,110226,0
2006-12-12,10.411,10.411,10.135,10.161,32486,0
2006-12-13,10.104,10.104,9.855,9.941,34183,0
2006-12-14,10.224,10.224,9.855,9.909,33046,0
2006-12-15,10.084,10.084,9.808,9.862,46893,0
2006-12-18,9.763,9.889,9.623,9.623,92024,0
2006-12-19,9.743,9.743,9.4289,9.4658,113426,0
2006-12-20,9.557,9.561,9.3028,9.3387,53258,0
2006-12-21,9.3954,9.3954,9.2522,9.2522,19343,0
2006-12-22,9.258,9.3028,9.1888,9.2197,74534,0
2006-12-26,9.4289,9.4529,9.2138,9.2444,189484,0
2006-12-27,9.3503,9.3503,9.2138,9.2264,153184,0
2006-12-28,9.2312,9.443,9.2312,9.4033,87044,0
2006-12-29,9.4976,9.55,9.3446,9.4976,84298,0
2007-01-03,9.681,9.914,9.568,9.829,212107,0
2007-01-04,9.958,9.965,9.749,9.788,54498,0
2007-01-05,9.788,9.788,9.557,9.642,50455,0
2007-01-08,9.561,9.568,9.2522,9.4161,163845,0
2007-01-09,9.4033,9.4091,9.2376,9.3387,103694,0
2007-01-10,9.3446,9.3446,9.182,9.2264,82430,0
2007-01-11,9.3028,9.4658,9.2264,9.4161,157716,0
2007-01-12,9.4976,9.4976,9.3357,9.4033,375620,0
2007-01-16,9.55,9.55,9.4499,9.4658,133883,0
2007-01-17,9.4906,9.4906,9.2264,9.2444,82631,0
2007-01-18,9.2774,9.3221,9.0242,9.1646,135292,0
2007-01-19,9.0938,9.2138,9.0891,9.2138,159009,0
2007-01-22,9.3446,9.3914,9.1945,9.3154,200127,0
2007-01-23,9.3648,9.616,9.2833,9.4658,167891,0
2007-01-24,9.4499,9.4906,9.3095,9.4091,306706,0
2007-01-25,9.4598,9.674,9.436,9.4658,27327,0
2007-01-26,9.4847,9.4847,9.3221,9.4728,20758,0
2007-01-29,9.586,9.597,9.4598,9.561,77609,0
2007-01-30,9.529,9.529,9.4289,9.4598,13649,0
2007-01-31,9.3914,9.3914,9.2648,9.2774,94700,0
2007-02-01,9.3154,9.3707,9.2197,9.2197,112638,0
2007-02-02,9.2959,9.4499,9.2376,9.4229,80998,0
2007-02-05,9.4033,9.4777,9.2774,9.4777,91481,0
2007-02-06,9.582,9.582,9.3221,9.3845,33000,0
2007-02-07,9.4598,9.515,9.3154,9.4161,120837,0
2007-02-08,9.4658,9.4658,9.2376,9.2892,23831,0
2007-02-09,9.2138,9.3954,9.2138,9.3221,21823,0
2007-02-12,9.2376,9.3845,9.2376,9.2833,23038,0
2007-02-13,9.4161,9.557,9.3914,9.55,112954,0
2007-02-14,9.623,9.814,9.597,9.743,241974,0
2007-02-15,9.821,9.914,9.689,9.77,95547,0
2007-02-16,9.833,9.954,9.681,9.921,129634,0
2007-02-20,9.972,9.972,9.561,9.77,133811,0
2007-02-21,9.656,9.656,9.2833,9.4033,127302,0
2007-02-22,9.4658,9.575,9.3954,9.4289,72836,0
2007-02-23,9.4598,9.55,9.443,9.4598,49710,0
2007-02-26,9.61,9.61,9.4229,9.4289,95149,0
2007-02-27,9.3707,9.4091,9.1508,9.2013,58725,0
2007-02-28,9.4091,9.61,9.3387,9.4499,49971,0
2007-03-01,9.593,9.593,9.2264,9.4598,79618,0
2007-03-02,9.3357,9.4033,9.3154,9.3707,35065,0
2007-03-05,9.1452,9.3028,8.9816,8.9922,91007,0
2007-03-06,9.2013,9.2522,9.1374,9.2312,79607,0
2007-03-07,9.2264,9.2522,9.0991,9.1508,25989,0
2007-03-08,9.2959,9.4229,9.2774,9.2774,38583,0
2007-03-09,9.3707,9.4033,9.182,9.258,25356,0
2007-03-12,9.3154,9.3707,9.2648,9.3095,28054,0
2007-03-13,9.2892,9.3387,9.1184,9.1308,31572,0
2007-03-14,8.9105,9.4728,8.9105,9.4728,240550,0
2007-03-15,9.3095,9.3095,9.0557,9.1374,58293,0
2007-03-16,9.0242,9.1646,9.0242,9.0891,16319,0
2007-03-19,9.0891,9.1945,8.9922,8.9922,19259,0
2007-03-20,9.1116,9.2197,8.9168,9.0118,57064,0
2007-03-21,9.0377,9.1116,8.9683,9.0891,26286,0
2007-03-22,9.2013,9.3154,9.0242,9.0301,20307,0
2007-03-23,9.0891,9.1452,8.9922,9.0434,75622,0
2007-03-26,8.5766,8.7267,8.349,8.6779,293865,0
2007-03-27,8.6531,8.7721,8.614,8.6637,101131,0
2007-03-28,8.6584,8.6584,8.4392,8.5403,57640,0
2007-03-29,8.38,8.4435,8.3302,8.4435,50068,0
2007-03-30,8.4119,8.4119,8.3243,8.4058,32045,0
2007-04-02,8.614,8.6709,8.3243,8.3989,42577,0
2007-04-03,8.5262,8.5262,8.3689,8.4631,30108,0
2007-04-04,8.5891,8.7854,8.519,8.6779,62802,0
2007-04-05,8.621,8.7782,8.4507,8.7152,164492,0
2007-04-09,8.7099,8.7099,8.5766,8.621,85148,0
2007-04-10,8.5005,8.6584,8.4187,8.5519,36722,0
2007-04-11,8.614,8.733,8.5634,8.646,25098,0
2007-04-12,8.7392,8.7854,8.6967,8.7267,40560,0
2007-04-13,8.6709,8.7854,8.6709,8.7854,12117,0
2007-04-16,8.7099,8.8476,8.7099,8.7535,65152,0
2007-04-17,8.8538,9.0047,8.8351,8.898,73726,0
2007-04-18,8.9301,9.0557,8.8412,8.9444,95796,0
2007-04-19,8.9239,8.9611,8.8297,8.8865,61249,0
2007-04-20,8.891,8.9239,8.8476,8.8671,24475,0
2007-04-23,9.0758,9.0758,8.8351,8.8351,44454,0
2007-04-24,8.8351,8.9239,8.8228,8.8671,41725,0
2007-04-25,8.9922,8.9922,8.7605,8.8094,121960,0
2007-04-26,8.8351,8.8351,8.7605,8.7605,69070,0
2007-04-27,8.7535,8.7971,8.7535,8.7721,5007,0
2007-04-30,8.6967,8.7392,8.533,8.614,430225,0
2007-05-01,8.891,8.891,8.614,8.6709,162783,0
2007-05-02,8.7205,8.7668,8.6531,8.7535,139546,0
2007-05-03,8.8351,9.0242,8.7721,8.9683,64394,0
2007-05-04,9.0624,9.1184,8.9611,8.9816,71342,0
2007-05-07,9.0938,9.182,9.0242,9.0824,68125,0
2007-05-08,8.9922,9.1646,8.9372,9.1116,74054,0
2007-05-09,9.0891,9.2264,9.0624,9.1508,30407,0
2007-05-10,9.1888,9.1945,9.0511,9.0511,58926,0
2007-05-11,9.1508,9.2444,8.9239,9.1945,19591,0
2007-05-14,9.2959,9.4229,9.2444,9.3095,91942,0
2007-05-15,9.2312,9.582,9.2312,9.515,47478,0
2007-05-16,9.575,9.702,9.4658,9.557,72077,0
2007-05-17,9.4658,9.4728,9.2376,9.3572,37149,0
2007-05-18,9.4289,9.4289,9.2716,9.3095,33268,0
2007-05-21,9.182,9.182,9.0434,9.0434,30274,0
2007-05-22,9.0242,9.3154,9.0242,9.2716,26449,0
2007-05-23,9.2959,9.2959,9.1585,9.1772,35425,0
2007-05-24,8.9549,9.0242,8.898,8.898,58008,0
2007-05-25,9.1069,9.1308,8.7267,8.8297,129072,0
2007-05-29,8.8228,9.1508,8.7205,8.8865,127626,0
2007-05-30,8.8609,8.8742,8.5963,8.6779,54497,0
2007-05-31,8.6903,8.891,8.6903,8.7906,24142,0
2007-06-01,8.7721,8.8671,8.7721,8.7782,37853,0
2007-06-04,8.646,8.7605,8.5838,8.6637,65641,0
2007-06-05,8.7535,8.7906,8.6531,8.7099,68165,0
2007-06-06,8.6967,8.7782,8.5838,8.6531,20475,0
2007-06-07,8.733,8.733,8.519,8.519,43599,0
2007-06-08,8.614,8.614,8.392,8.4809,88952,0
2007-06-11,8.4507,8.4631,8.3302,8.3302,87026,0
2007-06-12,8.2855,8.3243,8.2047,8.2623,53384,0
2007-06-13,8.2115,8.2623,8.1476,8.2553,98661,0
2007-06-14,8.2347,8.2855,8.1476,8.1728,50444,0
2007-06-15,8.1594,8.3989,8.1594,8.1847,46354,0
2007-06-18,8.1728,8.1847,8.0595,8.0595,72025,0
2007-06-19,7.9949,8.1728,7.9829,8.1214,44128,0
2007-06-20,8.0779,8.0913,7.9583,7.9583,20241,0
2007-06-21,7.914,8.0015,7.8375,7.9716,38271,0
2007-06-22,8.0343,8.0343,7.965,7.9889,37890,0
2007-06-25,7.965,8.0595,7.8884,7.9829,90208,0
2007-06-26,7.9716,8.0276,7.9198,7.9775,53385,0
2007-06-27,7.9383,7.9383,7.8375,7.8705,63354,0
2007-06-28,7.7939,7.8884,7.7621,7.8753,66298,0
2007-06-29,7.8705,7.9949,7.8705,7.8951,105066,0
2007-07-02,7.8507,7.8573,7.6737,7.7243,64308,0
2007-07-03,7.6801,7.8203,7.6801,7.7621,31442,0
2007-07-05,7.6679,7.6993,7.5794,7.6993,162529,0
2007-07-06,7.6679,7.75,7.6171,7.6171,84383,0
2007-07-09,7.573,7.6426,7.5035,7.6043,205882,0
2007-07-10,7.5479,8.0846,7.5479,8.0141,457955,0
2007-07-11,8.108,8.4933,8.108,8.349,194141,0
2007-07-12,8.375,8.4325,8.2417,8.3112,52823,0
2007-07-13,8.362,8.4392,8.2855,8.4119,30443,0
2007-07-16,8.4119,8.4257,8.2417,8.4187,75271,0
2007-07-17,8.392,8.6531,8.392,8.4755,139345,0
2007-07-18,8.3243,8.3989,8.2855,8.3432,57782,0
2007-07-19,8.362,8.5963,8.3302,8.5705,53143,0
2007-07-20,8.4871,8.614,8.4871,8.5447,70863,0
2007-07-23,8.4871,8.533,8.375,8.5262,101909,0
2007-07-24,8.519,8.5963,8.5065,8.5447,131852,0
2007-07-25,8.5403,8.7099,8.5403,8.5838,112205,0
2007-07-26,8.4257,8.533,8.2785,8.4755,137717,0
2007-07-27,8.5065,8.5138,8.3302,8.38,79854,0
2007-07-30,8.1977,8.3989,8.0963,8.375,476897,0
2007-07-31,8.3112,8.4257,8.2674,8.2674,170206,0
2007-08-01,8.362,8.362,8.1788,8.3243,172266,0
2007-08-02,8.2484,8.4871,8.2227,8.4187,62731,0
2007-08-03,8.3989,8.4187,8.2115,8.2279,137551,0
2007-08-06,8.1476,8.392,8.0963,8.356,358185,0
2007-08-07,8.2993,8.5519,8.2922,8.4058,64806,0
2007-08-08,8.4507,8.5963,8.362,8.4392,63418,0
2007-08-09,8.2726,8.375,8.1661,8.2674,374651,0
2007-08-10,8.2279,8.362,8.2047,8.2674,230941,0
2007-08-13,8.3689,8.5005,8.356,8.4435,76750,0
2007-08-14,8.3989,8.6078,8.3689,8.392,51700,0
2007-08-15,8.3044,8.5005,8.2279,8.2674,159248,0
2007-08-16,8.0653,8.0846,7.8375,7.8753,245992,0
2007-08-17,7.9829,8.072,7.5479,7.573,257555,0
2007-08-20,7.1943,7.4594,6.8914,7.2321,468632,0
2007-08-21,7.2132,7.5858,7.1629,7.4403,317045,0
2007-08-22,7.4403,7.5226,7.3898,7.4594,56567,0
2007-08-23,7.409,7.4277,7.188,7.188,191122,0
2007-08-24,7.2384,7.3206,7.169,7.3206,44712,0
2007-08-27,7.2196,7.2196,7.0555,7.144,298990,0
2007-08-28,7.2512,7.346,7.2132,7.2132,121816,0
2007-08-29,7.2259,7.3142,7.2009,7.3142,34361,0
2007-08-30,7.2132,7.3836,7.1943,7.3393,69936,0
2007-08-31,7.3521,7.4531,7.3206,7.3521,77423,0
2007-09-04,7.3836,7.409,7.3017,7.3836,66407,0
2007-09-05,7.3711,7.4026,7.3017,7.333,74750,0
2007-09-06,7.3142,7.5414,7.2891,7.333,41468,0
2007-09-07,7.327,7.346,7.2384,7.2574,54257,0
2007-09-10,7.2449,7.3521,7.2259,7.2826,120742,0
2007-09-11,7.2574,7.409,7.2574,7.3711,31355,0
2007-09-12,7.4153,7.4403,7.3017,7.3836,32141,0
2007-09-13,7.434,7.4467,7.3206,7.3774,19787,0
2007-09-14,7.4782,7.4782,7.327,7.3586,23460,0
2007-09-17,7.2953,7.4403,7.2953,7.3964,18065,0
2007-09-18,7.4467,7.8203,7.3964,7.6993,50812,0
2007-09-19,7.6993,7.781,7.6107,7.6679,24467,0
2007-09-20,7.573,7.6548,7.5226,7.5858,18272,0
2007-09-21,7.5414,7.7115,7.5161,7.6864,18687,0
2007-09-24,7.6171,7.6426,7.3964,7.4153,39354,0
2007-09-25,7.3836,7.5161,7.3836,7.4594,25696,0
2007-09-26,7.4467,7.535,7.4026,7.4657,26975,0
2007-09-27,7.4531,7.4723,7.3836,7.409,13881,0
2007-09-28,7.4026,7.6237,7.4026,7.6043,25686,0
2007-10-01,7.6492,7.7563,7.5603,7.6801,29290,0
2007-10-02,7.6864,7.831,7.5289,7.6993,61258,0
2007-10-03,7.6931,7.8203,7.5983,7.6801,114931,0
2007-10-04,7.6492,7.7179,7.5035,7.5289,15386,0
2007-10-05,7.573,7.705,7.4974,7.6107,33442,0
2007-10-08,7.5858,7.6737,7.4467,7.4908,19893,0
2007-10-09,7.4403,7.4657,7.3774,7.4153,39985,0
2007-10-10,7.4723,7.573,7.3521,7.3836,189893,0
2007-10-11,7.3648,7.3836,7.3017,7.3774,58081,0
2007-10-12,7.3836,7.3836,7.3142,7.3142,10048,0
2007-10-15,7.2953,7.3142,7.005,7.144,198481,0
2007-10-16,7.144,7.1943,7.0807,7.1629,16785,0
2007-10-17,7.4657,7.5289,7.2891,7.4847,150887,0
2007-10-18,7.4467,7.51,7.4277,7.4467,30874,0
2007-10-19,7.3711,7.4974,7.3711,7.4974,26406,0
2007-10-22,7.4594,7.4594,7.169,7.2826,37459,0
2007-10-23,7.2826,7.4026,7.2826,7.3898,20765,0
2007-10-24,7.2703,7.2703,7.106,7.2132,60195,0
2007-10-25,7.2009,7.3774,7.1564,7.2574,30609,0
2007-10-26,7.4782,7.4782,7.087,7.2703,30061,0
2007-10-29,7.0933,7.2384,7.0365,7.2384,19465,0
2007-10-30,7.188,7.2384,7.169,7.1943,21017,0
2007-10-31,7.2196,7.3081,7.2009,7.3081,15529,0
2007-11-01,7.2384,7.333,7.2384,7.2638,33935,0
2007-11-02,7.2638,7.2826,7.0807,7.1629,33228,0
2007-11-05,7.1501,7.4026,7.1501,7.2574,27799,0
2007-11-06,7.2953,7.4026,7.0744,7.1629,152561,0
2007-11-07,7.1564,7.1943,6.9545,6.986,52190,0
2007-11-08,6.8284,6.841,6.6325,6.7905,225161,0
2007-11-09,6.7839,6.8346,6.6894,6.7839,206112,0
2007-11-12,6.7527,6.7527,6.3487,6.3866,208456,0
2007-11-13,6.4687,6.7401,6.4687,6.7401,46119,0
2007-11-14,6.8914,6.8914,6.5759,6.6515,43203,0
2007-11-15,6.6515,6.8031,6.6391,6.7715,26288,0
2007-11-16,6.7779,6.8472,6.7085,6.7779,24169,0
2007-11-19,6.9545,7.2449,6.8537,6.9293,448471,0
2007-11-20,6.9229,6.9229,6.5443,6.6264,138406,0
2007-11-21,6.4435,6.4874,6.3738,6.4054,145506,0
2007-11-23,6.437,6.5064,6.1027,6.2857,78045,0
2007-11-26,6.292,6.292,6.0708,6.1531,388652,0
2007-11-27,6.2162,6.3866,6.1531,6.2666,154583,0
2007-11-28,6.273,6.355,6.273,6.3233,166156,0
2007-11-29,6.336,6.3929,6.2477,6.2857,75760,0
2007-11-30,6.3487,6.5759,6.3173,6.5001,151091,0
2007-12-03,6.494,6.5696,6.3992,6.475,40486,0
2007-12-04,6.4496,6.4874,6.3107,6.3107,73201,0
2007-12-05,6.4182,6.456,6.3107,6.456,43882,0
2007-12-06,6.5064,6.5759,6.3678,6.456,31048,0
2007-12-07,6.4687,6.6515,6.4622,6.595,83800,0
2007-12-10,6.5823,6.6958,6.5507,6.6325,35274,0
2007-12-11,6.6391,6.7336,6.4496,6.6264,56052,0
2007-12-12,6.6644,6.7463,6.5632,6.6138,24521,0
2007-12-13,6.6073,6.6833,6.4307,6.6202,96732,0
2007-12-14,6.5882,6.6515,6.5192,6.5696,49872,0
2007-12-17,6.355,6.494,6.3107,6.3107,157279,0
2007-12-18,6.3992,6.5507,6.3929,6.4687,32712,0
2007-12-19,6.4496,6.4622,6.3107,6.437,94055,0
2007-12-20,6.4435,6.4435,6.3107,6.3678,37054,0
2007-12-21,6.4054,6.4496,6.3173,6.3866,32119,0
2007-12-24,6.3425,6.437,6.2791,6.3802,27480,0
2007-12-26,6.3487,6.6264,6.3487,6.6264,103544,0
2007-12-27,6.6705,7.005,6.6011,6.7463,107771,0
2007-12-28,6.841,7.0113,6.6581,6.9421,82680,0
2007-12-31,7.005,7.0682,6.8914,6.986,151843,0
2008-01-02,7.005,7.0933,6.8472,6.8976,50089,0
2008-01-03,6.8792,7.0239,6.8221,6.986,31900,0
2008-01-04,6.8976,6.9545,6.8095,6.8095,32354,0
2008-01-07,6.8346,7.169,6.8346,6.9608,189957,0
2008-01-08,6.9421,7.0619,6.8914,6.9733,203253,0
2008-01-09,6.9671,7.0619,6.8664,6.9545,67401,0
2008-01-10,6.8221,6.8472,6.6453,6.6769,38598,0
2008-01-11,6.6644,6.9042,6.6644,6.8031,63747,0
2008-01-14,6.8723,6.8723,6.7839,6.8221,15376,0
2008-01-15,6.7969,6.8221,6.6833,6.6894,35119,0
2008-01-16,6.6705,6.759,6.6325,6.7401,22393,0
2008-01-17,6.6202,6.6264,6.5379,6.6202,68913,0
2008-01-18,6.6264,6.6515,6.5759,6.595,72418,0
2008-01-22,6.3173,6.437,6.2604,6.4054,69394,0
2008-01-23,6.2983,6.3992,6.2477,6.3425,49383,0
2008-01-24,6.6894,7.0239,6.6894,6.759,127854,0
2008-01-25,6.8095,6.917,6.7654,6.8914,70646,0
2008-01-28,6.9421,7.1122,6.8158,7.0113,201121,0
2008-01-29,7.0113,7.0682,6.8158,6.9101,40479,0
2008-01-30,7.0113,7.188,6.917,7.1187,152078,0
2008-01-31,7.0682,7.51,7.043,7.4403,142549,0
2008-02-01,7.5035,7.5479,7.2953,7.4531,59510,0
2008-02-04,7.5538,7.5668,7.3711,7.4026,36479,0
2008-02-05,7.3521,7.3711,7.2069,7.2321,15280,0
2008-02-06,7.2321,7.2321,7.0997,7.106,20409,0
2008-02-07,7.0744,7.0744,6.9545,6.9545,16983,0
2008-02-08,6.9481,6.9987,6.885,6.9608,40855,0
2008-02-11,6.9545,6.98,6.9229,6.9481,25456,0
2008-02-12,7.0744,7.0997,7.0177,7.0555,55879,0
2008-02-13,7.0365,7.106,7.0113,7.106,16002,0
2008-02-14,7.0933,7.1629,7.0177,7.1187,14677,0
2008-02-15,7.0303,7.169,6.9987,7.0997,18763,0
2008-02-19,7.1754,7.2009,6.9545,7.005,25462,0
2008-02-20,6.9608,6.9924,6.8723,6.9229,10446,0
2008-02-21,7.2512,7.535,7.2512,7.3206,145200,0
2008-02-22,7.333,7.346,7.2574,7.2574,143367,0
2008-02-25,7.3206,7.3206,7.2069,7.2891,86318,0
2008-02-26,7.2953,7.2953,7.1943,7.2574,23979,0
2008-02-27,7.1943,7.3081,6.9545,7.0303,165000,0
2008-02-28,6.9987,7.0933,6.986,6.9924,53963,0
2008-02-29,6.9733,6.98,6.7085,6.7779,50419,0
2008-03-03,6.7905,6.9042,6.7463,6.7779,49246,0
2008-03-04,6.7527,6.7905,6.6958,6.7336,33799,0
2008-03-05,6.7654,6.7654,6.5696,6.6833,36564,0
2008-03-06,6.6958,6.7905,6.6515,6.6894,36606,0
2008-03-07,6.6833,6.7211,6.6264,6.6264,56192,0
2008-03-10,6.5379,6.5379,6.3107,6.3107,61637,0
2008-03-11,6.5001,6.6264,6.3738,6.494,534750,0
2008-03-12,6.5572,6.595,6.4496,6.5507,34200,0
2008-03-13,6.5001,6.5572,6.4119,6.4687,43125,0
2008-03-14,7.0303,7.1816,6.6894,6.7839,427802,0
2008-03-17,6.5882,6.5882,6.4054,6.5001,167527,0
2008-03-18,6.5823,6.5823,6.5064,6.5823,116293,0
2008-03-19,6.5882,6.5882,6.5192,6.5632,108820,0
2008-03-20,6.6453,7.1311,6.6453,7.1122,121534,0
2008-03-24,6.595,6.595,6.3802,6.494,191713,0
2008-03-25,6.494,6.6325,6.437,6.437,79632,0
2008-03-26,6.4874,6.6073,6.4687,6.5696,92406,0
2008-03-27,6.5632,6.5632,6.3614,6.4874,309291,0
2008-03-28,6.5001,6.5001,6.3929,6.4496,42021,0
2008-03-31,6.4496,6.481,6.336,6.3738,55539,0
2008-04-01,6.4435,6.5632,6.3233,6.5254,152806,0
2008-04-02,6.475,6.5572,6.3738,6.4307,59750,0
2008-04-03,6.4119,6.6325,6.3866,6.6138,61065,0
2008-04-04,6.5192,6.595,6.4622,6.5127,24824,0
2008-04-07,6.494,6.6325,6.437,6.5443,83194,0
2008-04-08,6.5064,6.6325,6.5001,6.6325,32958,0
2008-04-09,6.6581,6.6581,6.475,6.5379,64985,0
2008-04-10,6.5379,6.8031,6.5379,6.759,46367,0
2008-04-11,6.759,6.9042,6.6644,6.759,184419,0
2008-04-14,6.8723,7.0365,6.8723,6.9357,137202,0
2008-04-15,6.9421,7.2512,6.9421,7.0303,86350,0
2008-04-16,7.1629,7.4847,7.1629,7.4277,93540,0
2008-04-17,7.3898,7.434,7.0555,7.106,106576,0
2008-04-18,7.169,7.51,7.169,7.4467,48667,0
2008-04-21,7.4531,7.4531,7.2574,7.3521,21823,0
2008-04-22,7.2891,7.3206,7.2574,7.2891,27405,0
2008-04-23,7.3206,7.51,7.3142,7.3898,28506,0
2008-04-24,7.346,7.434,7.2891,7.434,36763,0
2008-04-25,7.4782,7.4782,7.2953,7.3206,50522,0
2008-04-28,7.1816,7.1816,6.9671,7.0491,61696,0
2008-04-29,7.005,7.0682,6.8472,6.9101,98584,0
2008-04-30,6.8792,6.9357,6.7401,6.7401,49421,0
2008-05-01,6.8031,6.9671,6.8031,6.9421,40366,0
2008-05-02,6.9924,6.9924,6.7527,6.9357,67840,0
2008-05-05,7.043,7.1122,6.986,7.0303,55734,0
2008-05-06,7.0303,7.0997,7.0177,7.0491,45480,0
2008-05-07,7.1249,7.2826,7.0365,7.2574,73277,0
2008-05-08,7.2574,7.2826,6.8792,7.0997,125337,0
2008-05-09,7.0619,7.0619,6.9733,7.0303,38065,0
2008-05-12,7.2384,7.2891,7.144,7.2069,126469,0
2008-05-13,7.2574,7.51,7.2574,7.4467,112167,0
2008-05-14,7.6362,7.8252,7.5983,7.6679,159331,0
2008-05-15,7.882,7.9383,7.6237,7.9198,230125,0
2008-05-16,7.8638,7.8753,7.6362,7.6864,84455,0
2008-05-19,7.8003,7.9255,7.6737,7.7743,125733,0
2008-05-20,7.8203,8.0276,7.6426,8.0015,154247,0
2008-05-21,7.9583,8.1543,7.9583,8.0468,81287,0
2008-05-22,8.1476,8.2922,8.1284,8.2047,152126,0
2008-05-23,8.2168,8.2993,8.2047,8.2726,146791,0
2008-05-27,8.2993,8.7152,8.0595,8.5005,216202,0
2008-05-28,8.38,8.4257,8.1149,8.1788,136710,0
2008-05-29,8.3302,8.5963,8.2922,8.5963,139648,0
2008-05-30,8.614,8.621,8.375,8.4058,111691,0
2008-06-02,8.3689,8.3989,7.8951,8.0653,247871,0
2008-06-03,8.108,8.3302,7.9775,8.1918,97797,0
2008-06-04,8.1214,8.1594,7.9716,8.0779,72978,0
2008-06-05,8.0075,8.4507,7.8951,8.356,83457,0
2008-06-06,8.3044,8.3044,8.108,8.1728,40738,0
2008-06-09,8.1728,8.1728,7.8951,7.9829,136291,0
2008-06-10,7.9451,8.2347,7.8951,8.1284,107562,0
2008-06-11,8.0527,8.3044,8.0343,8.1214,99407,0
2008-06-12,8.1847,8.3112,8.0779,8.1543,92307,0
2008-06-13,8.1977,8.2047,8.1418,8.1918,28660,0
2008-06-16,8.1918,8.2047,8.1214,8.135,38968,0
2008-06-17,8.1847,8.4507,8.1788,8.2785,68445,0
2008-06-18,8.2674,8.2922,8.2047,8.2047,83808,0
2008-06-19,8.2227,8.2993,8.2168,8.2484,30932,0
2008-06-20,8.1918,8.2674,8.1918,8.2484,75650,0
2008-06-23,8.0846,8.1788,7.8884,8.0075,174059,0
2008-06-24,7.9255,7.9324,7.5161,7.5538,224702,0
2008-06-25,7.6679,7.8884,7.5858,7.6993,89056,0
2008-06-26,7.5983,7.6993,7.5668,7.6043,60180,0
2008-06-27,7.6171,7.8573,7.5794,7.6679,25840,0
2008-06-30,7.4908,7.6171,7.4657,7.573,143241,0
2008-07-01,7.5479,7.6737,7.51,7.6362,28019,0
2008-07-02,7.661,7.661,7.4215,7.4215,58336,0
2008-07-03,7.4467,7.4594,7.2449,7.333,101164,0
2008-07-07,7.0365,7.169,6.9608,7.1374,133901,0
2008-07-08,7.1187,7.327,7.0744,7.327,52321,0
2008-07-09,7.2574,7.2891,6.9293,7.1122,33578,0
2008-07-10,7.1122,7.2069,7.005,7.2069,14944,0
2008-07-11,7.0997,7.0997,6.8914,7.005,28229,0
2008-07-14,7.0303,7.1629,7.005,7.1122,19121,0
2008-07-15,6.9733,7.1311,6.9671,7.0807,22159,0
2008-07-16,7.005,7.1187,6.9421,7.1187,112186,0
2008-07-17,7.1311,7.188,7.0997,7.1564,19583,0
2008-07-18,7.169,7.2449,7.0682,7.1501,25195,0
2008-07-21,7.2512,7.3393,7.1187,7.2132,36824,0
2008-07-22,7.2132,7.4403,7.1943,7.3393,25451,0
2008-07-23,7.5858,7.7115,7.4467,7.5858,62637,0
2008-07-24,7.6299,7.6299,7.4277,7.4594,12710,0
2008-07-25,7.6737,7.6737,7.4215,7.6107,42955,0
2008-07-28,7.4531,7.51,7.3521,7.4215,53498,0
2008-07-29,7.51,7.6426,7.4657,7.5858,31328,0
2008-07-30,7.4847,7.6362,7.3393,7.4153,27254,0
2008-07-31,7.3836,7.4908,7.3142,7.3142,27355,0
2008-08-01,7.3206,7.4026,7.3017,7.3017,4111,0
2008-08-04,7.2574,7.2763,7.106,7.2763,19129,0
2008-08-05,7.2384,7.3081,7.1122,7.1816,43612,0
2008-08-06,7.0997,7.4467,7.0997,7.3898,22644,0
2008-08-07,7.3964,7.4277,7.2449,7.2449,19900,0
2008-08-08,7.1816,7.346,7.0933,7.327,18136,0
2008-08-11,7.2069,7.5858,7.2009,7.4723,46208,0
2008-08-12,7.5414,7.5479,7.3836,7.5035,58451,0
2008-08-13,7.2953,7.5538,7.2703,7.5226,33638,0
2008-08-14,7.5794,7.7939,7.333,7.6548,48960,0
2008-08-15,7.5794,7.6864,7.5794,7.6362,45277,0
2008-08-18,7.7243,7.8951,7.6107,7.661,45793,0
2008-08-19,7.5858,7.6679,7.51,7.5794,40000,0
2008-08-20,7.6299,7.6679,7.5414,7.6043,30185,0
2008-08-21,7.5858,7.6107,7.2638,7.4974,103076,0
2008-08-22,7.6107,7.7243,7.573,7.6864,23409,0
2008-08-25,7.6993,7.705,7.4403,7.51,44060,0
2008-08-26,7.4594,7.4594,7.3711,7.4277,19593,0
2008-08-27,7.3774,7.5414,7.2763,7.4974,44533,0
2008-08-28,7.4974,7.5794,7.3774,7.5668,28105,0
2008-08-29,7.5794,7.5794,7.3964,7.5035,20581,0
2008-09-02,7.4657,7.5289,7.3964,7.4847,89734,0
2008-09-03,7.4467,7.573,7.4403,7.5161,39591,0
2008-09-04,7.5289,7.6801,7.4782,7.5858,64193,0
2008-09-05,7.5414,7.5414,7.4153,7.4908,74011,0
2008-09-08,7.535,7.592,7.4782,7.5161,101491,0
2008-09-09,7.5603,7.5983,7.4403,7.4782,93201,0
2008-09-10,7.661,7.661,7.5289,7.573,96366,0
2008-09-11,7.4153,7.4594,7.2132,7.434,69376,0
2008-09-12,7.4467,7.4974,7.3836,7.4277,42629,0
2008-09-15,7.1187,7.2009,6.9481,6.9481,70864,0
2008-09-16,6.8158,6.9733,6.7022,6.841,96101,0
2008-09-17,6.8599,6.8599,6.5507,6.6264,43274,0
2008-09-18,6.5127,6.8284,6.4496,6.8284,108876,0
2008-09-19,6.9357,7.2574,6.917,6.9987,16642,0
2008-09-22,7.327,7.4467,6.4119,6.9608,40952,0
2008-09-23,7.0303,7.1187,6.7839,7.0177,52489,0
2008-09-24,7.1501,7.1501,6.8346,7.0177,22928,0
2008-09-25,7.0555,7.2009,6.8537,6.986,23392,0
2008-09-26,6.7654,6.9357,6.7527,6.9101,41550,0
2008-09-29,6.7839,6.9293,6.6581,6.7085,23876,0
2008-09-30,6.9421,6.9421,6.6391,6.8095,53352,0
2008-10-01,6.885,6.885,6.7085,6.7211,18150,0
2008-10-02,6.7654,6.7654,6.6264,6.6644,37050,0
2008-10-03,6.7085,6.7148,6.4119,6.4119,43889,0
2008-10-06,6.2857,6.3107,5.2948,5.7933,78025,0
2008-10-07,6.027,6.027,5.7366,5.8311,138086,0
2008-10-08,5.7428,5.7428,5.4399,5.5218,38640,0
2008-10-09,5.5597,5.6293,5.2379,5.339,72368,0
2008-10-10,4.8907,5.0675,4.7583,4.992,94375,0
2008-10-13,5.0489,5.4967,5.0489,5.4967,36642,0
2008-10-14,5.3958,5.6356,5.3139,5.377,57293,0
2008-10-15,5.459,5.5536,5.2443,5.2443,29760,0
2008-10-16,5.2127,5.5976,5.2064,5.5976,50786,0
2008-10-17,5.5095,5.5721,5.4209,5.503,71695,0
2008-10-20,5.6924,6.4119,5.6924,6.2036,100288,0
2008-10-21,6.2604,6.5127,6.0837,6.0902,153285,0
2008-10-22,5.9952,6.2351,5.8061,5.8942,77233,0
2008-10-23,5.7428,5.7492,5.4338,5.5286,53228,0
2008-10-24,5.4274,5.6103,5.4274,5.6103,34306,0
2008-10-27,5.3578,5.5095,5.3012,5.3833,91160,0
2008-10-28,5.2631,5.2948,4.6193,4.973,82164,0
2008-10-29,4.8404,4.8404,4.4175,4.5311,66625,0
2008-10-30,4.4175,4.651,4.26,4.6132,79614,0
2008-10-31,4.5879,4.7521,4.5818,4.7204,70857,0
2008-11-03,4.5375,4.8277,4.468,4.7521,103875,0
2008-11-04,4.7773,5.0489,4.7709,4.8594,77016,0
2008-11-05,4.7963,4.8089,4.6259,4.6446,54322,0
2008-11-06,4.5754,4.7079,4.5439,4.6385,107538,0
2008-11-07,4.5754,4.6951,4.5439,4.5818,31740,0
2008-11-10,4.7079,4.8152,4.6637,4.7016,81984,0
2008-11-11,4.5754,4.632,4.5249,4.5311,52463,0
2008-11-12,4.4303,4.5439,4.2913,4.4491,118345,0
2008-11-13,4.3544,4.5942,4.3229,4.5628,150705,0
2008-11-14,4.6008,4.6193,4.4175,4.4175,62811,0
2008-11-17,4.2534,4.2534,3.9507,4.1397,206007,0
2008-11-18,4.1397,4.3039,4.1211,4.165,77442,0
2008-11-19,4.1968,4.2851,4.0706,4.1022,60403,0
2008-11-20,4.0831,4.0892,3.7865,3.9192,108960,0
2008-11-21,3.995,4.0327,3.7991,3.9125,66939,0
2008-11-24,3.7991,4.7204,3.7676,4.5058,166917,0
2008-11-25,4.4428,4.4617,4.2221,4.3669,103133,0
2008-11-26,4.2851,4.7204,4.2283,4.5689,127700,0
2008-11-28,4.6637,5.1752,4.651,5.0234,88182,0
2008-12-01,4.872,4.872,4.5754,4.6259,106490,0
2008-12-02,4.7266,4.9478,4.651,4.8404,68797,0
2008-12-03,4.7963,5.1308,4.6827,4.992,58853,0
2008-12-04,4.9604,5.0992,4.9159,4.9478,63765,0
2008-12-05,4.9413,4.9857,4.7266,4.9413,68991,0
2008-12-08,5.0489,5.1119,4.9413,4.9857,118156,0
2008-12-09,4.9857,5.0992,4.872,4.9098,78453,0
2008-12-10,4.992,5.0489,4.9352,5.036,33447,0
2008-12-11,5.0489,5.0801,4.9413,4.9478,46272,0
2008-12-12,4.8907,5.2948,4.6069,5.1119,167720,0
2008-12-15,5.1433,5.2696,5.0109,5.2696,84672,0
2008-12-16,5.3012,5.642,5.219,5.6356,100954,0
2008-12-17,5.5218,5.5536,5.3704,5.5156,96085,0
2008-12-18,5.3893,5.4967,5.2318,5.4338,69779,0
2008-12-19,5.4209,5.4904,5.3074,5.3074,58411,0
2008-12-22,5.1499,5.219,4.992,5.0489,100017,0
2008-12-23,5.0234,5.0992,4.9857,5.0169,83950,0
2008-12-24,4.9792,4.9792,4.7646,4.8404,183120,0
2008-12-26,4.8594,4.9478,4.8214,4.9098,23330,0
2008-12-29,4.8277,4.853,4.632,4.6827,122409,0
2008-12-30,4.7332,4.853,4.651,4.79,76657,0
2008-12-31,4.7394,4.7521,4.5122,4.6132,125920,0
2009-01-02,4.8907,5.4967,4.8907,5.3327,82492,0
2009-01-05,5.2631,5.2821,4.9857,5.036,56932,0
2009-01-06,5.0867,5.2948,5.0489,5.2127,32010,0
2009-01-07,5.1557,5.1557,5.0489,5.1119,44317,0
2009-01-08,5.1685,5.3578,5.0867,5.3012,38760,0
2009-01-09,5.3518,5.3518,5.1752,5.2064,38993,0
2009-01-12,5.2443,5.3327,5.1245,5.2127,42080,0
2009-01-13,5.1625,5.2379,5.1119,5.1685,12667,0
2009-01-14,5.1245,5.2127,5.0867,5.0867,33714,0
2009-01-15,5.1245,5.1245,4.973,4.992,39308,0
2009-01-16,5.1054,5.1308,4.9286,5.0297,99122,0
2009-01-20,5.1433,5.1752,5.0045,5.0045,107154,0
2009-01-21,5.0675,5.3643,5.0675,5.3453,47750,0
2009-01-22,5.1245,5.2379,5.1245,5.2004,36759,0
2009-01-23,5.1752,5.2379,5.0675,5.2255,50947,0
2009-01-26,5.2255,5.642,5.1625,5.459,94956,0
2009-01-27,5.3958,5.5286,5.3012,5.3704,119314,0
2009-01-28,5.4147,5.5218,5.3893,5.3958,73563,0
2009-01-29,5.4274,5.6103,5.4083,5.4714,71271,0
2009-01-30,5.6166,5.6166,5.3704,5.4399,47336,0
2009-02-02,5.4022,5.4399,5.219,5.3958,58101,0
2009-02-03,5.339,5.4714,5.1371,5.4022,140979,0
2009-02-04,5.4904,5.6103,5.3893,5.3893,53263,0
2009-02-05,5.4022,5.5156,5.3266,5.3643,38556,0
2009-02-06,5.4274,5.4904,5.4083,5.4338,28560,0
2009-02-09,5.4083,5.4083,5.2255,5.4022,56306,0
2009-02-10,5.3958,5.4209,5.2318,5.2318,20469,0
2009-02-11,5.2696,5.2696,5.0489,5.1433,31896,0
2009-02-12,5.1371,5.1875,5.0927,5.1685,30709,0
2009-02-13,5.2064,5.3643,5.1499,5.1557,21350,0
2009-02-17,5.1557,5.2318,5.0489,5.0739,39480,0
2009-02-18,5.0739,5.1119,4.9857,5.0169,32665,0
2009-02-19,4.9857,5.1054,4.9035,4.9035,37390,0
2009-02-20,4.8594,4.8594,4.5249,4.6827,165957,0
2009-02-23,4.5689,4.5689,3.9125,4.064,380494,0
2009-02-24,3.9444,4.0579,3.6602,4.0516,127366,0
2009-02-25,4.1397,4.1397,3.9507,3.9884,66016,0
2009-02-26,4.1272,4.1338,3.9884,4.0201,77127,0
2009-02-27,4.1272,4.1272,4.001,4.0959,39856,0
2009-03-02,4.0388,4.0831,3.7424,3.7865,94161,0
2009-03-03,3.7108,3.8686,3.7042,3.8557,58341,0
2009-03-04,3.8498,4.064,3.8498,4.0075,34844,0
2009-03-05,3.9125,3.9125,3.635,3.8557,20552,0
2009-03-06,3.7546,3.8498,3.7234,3.7991,66361,0
2009-03-09,3.8434,3.8434,3.6919,3.8053,67356,0
2009-03-10,3.8053,4.0516,3.8053,3.8686,57128,0
2009-03-11,3.9696,3.995,3.8557,3.9002,25989,0
2009-03-12,3.9192,4.064,3.9063,4.0388,29965,0
2009-03-13,4.1022,4.165,3.9884,4.1083,28840,0
2009-03-16,4.2913,4.3483,4.1083,4.165,44404,0
2009-03-17,4.2221,4.3544,4.1777,4.3544,27264,0
2009-03-18,4.3797,4.4491,4.2473,4.3861,31225,0
2009-03-19,4.4491,4.6193,4.4303,4.5628,48524,0
2009-03-20,4.5818,4.632,4.3544,4.3797,31513,0
2009-03-23,4.5058,4.8025,4.5058,4.7963,85549,0
2009-03-24,4.7963,4.8594,4.7521,4.7521,26554,0
2009-03-25,4.9226,5.1308,4.8404,4.973,43607,0
2009-03-26,5.1433,5.4083,5.1308,5.4083,52432,0
2009-03-27,5.3578,5.3578,5.1939,5.219,25987,0
2009-03-30,5.0549,5.0549,4.67,4.7709,79299,0
2009-03-31,4.8468,4.8594,4.7266,4.79,41992,0
2009-04-01,4.7332,4.8907,4.7332,4.872,30795,0
2009-04-02,5.1625,5.2885,5.0297,5.2064,48900,0
2009-04-03,5.1433,5.1433,5.0045,5.118,33911,0
2009-04-06,4.9981,5.0234,4.8846,4.973,24968,0
2009-04-07,4.9413,4.9413,4.6574,4.6827,29747,0
2009-04-08,4.9098,4.9098,4.5942,4.6069,20131,0
2009-04-09,4.632,4.8784,4.632,4.8025,24692,0
2009-04-13,4.7016,4.8089,4.6069,4.6446,27898,0
2009-04-14,4.5439,4.6446,4.5439,4.5689,30891,0
2009-04-15,4.5754,4.6951,4.5689,4.689,28913,0
2009-04-16,4.651,4.7709,4.6008,4.7521,11447,0
2009-04-17,4.8152,4.8152,4.4934,4.6762,37946,0
2009-04-20,4.3483,4.3483,4.1022,4.2094,63001,0
2009-04-21,4.2221,4.3419,4.1777,4.3229,42053,0
2009-04-22,4.2913,4.3483,4.26,4.2913,52747,0
2009-04-23,4.4175,4.4175,4.2913,4.2977,13592,0
2009-04-24,4.3483,4.4113,4.3103,4.4048,24299,0
2009-04-27,4.7016,4.7332,4.6069,4.714,51915,0
2009-04-28,4.6827,4.872,4.6827,4.7332,9823,0
2009-04-29,4.689,4.9857,4.689,4.8657,40411,0
2009-04-30,4.9286,4.9792,4.8907,4.9478,15276,0
2009-05-01,4.9539,5.0297,4.8594,5.0045,23295,0
2009-05-04,4.9478,4.992,4.8784,4.9857,20434,0
2009-05-05,4.7963,4.9226,4.7332,4.872,26564,0
2009-05-06,4.8907,4.9035,4.8277,4.872,29095,0
2009-05-07,4.9159,4.9286,4.7332,4.7394,23102,0
2009-05-08,4.7963,4.9098,4.7963,4.8594,27775,0
2009-05-11,4.8594,4.9413,4.8025,4.8594,27764,0
2009-05-12,4.8907,4.8907,4.67,4.8089,19549,0
2009-05-13,4.6574,4.7521,4.6574,4.7266,9987,0
2009-05-14,4.7457,4.79,4.67,4.714,14971,0
2009-05-15,4.7583,4.7583,4.714,4.7332,4231,0
2009-05-18,5.0867,5.1557,4.689,4.8907,104342,0
2009-05-19,5.0489,5.4967,5.0045,5.2948,117835,0
2009-05-20,5.4842,5.5851,5.3893,5.5597,70199,0
2009-05-21,5.4274,5.4274,5.3578,5.3643,15540,0
2009-05-22,5.5597,5.5597,5.4274,5.5409,29968,0
2009-05-26,5.4904,5.6166,5.4904,5.5721,21563,0
2009-05-27,5.6166,5.6166,5.3643,5.3704,35294,0
2009-05-28,5.4967,5.4967,5.3578,5.4842,19426,0
2009-05-29,5.4967,5.6041,5.4967,5.6041,24740,0
2009-06-01,5.6356,5.7114,5.6166,5.6797,53150,0
2009-06-02,5.6671,5.7239,5.6227,5.6547,16281,0
2009-06-03,5.5851,5.6797,5.5662,5.6227,11711,0
2009-06-04,5.6987,5.6987,5.5788,5.6166,26128,0
2009-06-05,5.6227,5.642,5.5851,5.5916,7526,0
2009-06-08,5.5218,5.6166,5.5218,5.5851,15907,0
2009-06-09,5.6041,5.7114,5.6041,5.6797,23583,0
2009-06-10,5.7809,5.7809,5.7114,5.7366,36195,0
2009-06-11,5.7743,5.7995,5.6797,5.7428,17100,0
2009-06-12,5.6797,5.8816,5.6797,5.8311,22567,0
2009-06-15,5.5536,5.5662,5.3012,5.3643,54515,0
2009-06-16,5.3958,5.4842,5.1557,5.257,36033,0
2009-06-17,5.1433,5.219,5.0614,5.1811,20282,0
2009-06-18,5.1433,5.4209,5.0801,5.2064,19500,0
2009-06-19,5.339,5.3833,5.1054,5.1499,8981,0
2009-06-22,5.3074,5.3958,5.1875,5.3012,48479,0
2009-06-23,5.3327,5.4274,5.2759,5.3833,13378,0
2009-06-24,5.3704,5.4022,5.2064,5.3958,8872,0
2009-06-25,5.3704,5.6482,5.3704,5.6482,4546,0
2009-06-26,5.5851,5.5851,5.2759,5.3643,13924,0
2009-06-29,5.4462,5.5721,5.3958,5.4147,20371,0
2009-06-30,5.2885,5.3453,5.0927,5.2064,68124,0
2009-07-01,5.4338,5.5345,5.4209,5.5156,24531,0
2009-07-02,5.4651,5.5095,5.3893,5.4209,8025,0
2009-07-06,5.2379,5.3139,5.1119,5.1811,24183,0
2009-07-07,5.3074,5.3139,5.2255,5.2631,14323,0
2009-07-08,5.2379,5.2443,5.1433,5.2127,16415,0
2009-07-09,5.2318,5.377,5.1433,5.1752,23955,0
2009-07-10,5.2064,5.2127,5.1875,5.2127,5471,0
2009-07-13,5.219,5.2821,5.219,5.2821,16994,0
2009-07-14,5.3074,5.3139,5.2255,5.2821,11927,0
2009-07-15,5.3704,5.6482,5.3704,5.4904,32301,0
2009-07-16,5.5409,5.6166,5.4714,5.6166,18532,0
2009-07-17,5.5851,5.6041,5.5218,5.5536,18082,0
2009-07-20,5.6733,5.6797,5.5916,5.6607,18849,0
2009-07-21,5.642,5.7428,5.5851,5.6041,20613,0
2009-07-22,5.6166,5.7995,5.5976,5.6797,30539,0
2009-07-23,5.8185,5.8882,5.7301,5.8439,38878,0
2009-07-24,5.7175,6.0521,5.6859,5.9513,24370,0
2009-07-27,6.2666,6.2983,6.1719,6.2983,174386,0
2009-07-28,6.2791,6.292,6.1845,6.292,28225,0
2009-07-29,6.336,6.336,6.1845,6.2099,12710,0
2009-07-30,6.2351,6.2791,6.1468,6.1531,26066,0
2009-07-31,6.1531,6.2162,6.1531,6.1845,16540,0
2009-08-03,6.3045,6.4622,6.1531,6.1909,22891,0
2009-08-04,6.0583,6.0583,5.8689,5.9258,37375,0
2009-08-05,5.9258,6.0521,5.7428,6.0395,28603,0
2009-08-06,6.0583,6.1658,5.9573,6.0332,10795,0
2009-08-07,6.0332,6.1468,6.0332,6.1341,19499,0
2009-08-10,6.1213,6.1341,5.9952,6.1213,31189,0
2009-08-11,6.0144,6.0144,5.9135,5.9194,21563,0
2009-08-12,5.7681,5.7995,5.5218,5.7175,93127,0
2009-08-13,5.8689,5.8689,5.762,5.7933,19184,0
2009-08-14,5.6797,5.7743,5.6797,5.7681,27997,0
2009-08-17,5.6797,5.8631,5.6797,5.8061,30680,0
2009-08-18,5.8061,5.8689,5.7995,5.8689,37218,0
2009-08-19,5.8251,5.9952,5.8251,5.9952,7830,0
2009-08-20,5.9573,5.9952,5.9069,5.9573,10839,0
2009-08-21,5.9892,6.0902,5.9573,6.0776,36258,0
2009-08-24,6.0332,6.0776,5.9321,5.9513,30834,0
2009-08-25,5.9573,6.0649,5.9446,6.0458,28938,0
2009-08-26,6.0521,6.1658,5.9952,6.0962,25035,0
2009-08-27,6.0649,6.1027,6.027,6.027,7094,0
2009-08-28,5.9952,6.0521,5.9385,6.0079,27830,0
2009-08-31,5.8882,5.9321,5.6797,5.9321,28130,0
2009-09-01,5.9069,5.9573,5.8125,5.8185,21721,0
2009-09-02,5.8061,5.9321,5.7492,5.8374,7891,0
2009-09-03,5.8374,5.8563,5.762,5.7995,4299,0
2009-09-04,5.8689,5.9194,5.8689,5.9194,6339,0
2009-09-08,5.8689,6.0962,5.8689,5.9826,30590,0
2009-09-09,5.9258,5.9701,5.8754,5.9321,9833,0
2009-09-10,5.8754,5.9513,5.8754,5.9007,15174,0
2009-09-11,5.9321,5.964,5.8942,5.9135,4557,0
2009-09-14,5.7933,5.8689,5.7933,5.8311,45324,0
2009-09-15,5.8125,5.8689,5.7809,5.8563,12134,0
2009-09-16,5.9321,5.9765,5.8816,5.9765,34662,0
2009-09-17,5.9952,6.027,5.9069,5.9321,6725,0
2009-09-18,6.0079,6.0583,5.8816,6.0458,48331,0
2009-09-21,6.0708,6.0902,5.9258,6.0521,13403,0
2009-09-22,6.1468,6.1845,6.027,6.1405,15442,0
2009-09-23,6.2222,6.4182,6.2222,6.2288,99504,0
2009-09-24,6.2288,6.437,6.2099,6.437,69443,0
2009-09-25,6.336,6.336,6.0837,6.2604,39818,0
2009-09-28,6.2162,6.3866,6.1088,6.3425,25133,0
2009-09-29,6.595,6.6515,6.5317,6.6202,96110,0
2009-09-30,6.6264,6.6264,6.437,6.5127,100842,0
2009-10-01,6.4622,6.5696,6.3866,6.4307,14465,0
2009-10-02,6.4182,6.437,6.3802,6.3802,18391,0
2009-10-05,6.5632,6.6264,6.5064,6.6202,17008,0
2009-10-06,6.6202,6.759,6.6202,6.7148,12474,0
2009-10-07,6.7715,6.7715,6.6958,6.7085,6939,0
2009-10-08,6.6644,6.7715,6.595,6.7715,26304,0
2009-10-09,6.6453,6.7839,6.6453,6.7839,11822,0
2009-10-12,7.3521,7.5668,7.2384,7.5668,110936,0
2009-10-13,7.5538,7.6548,7.3586,7.4026,28354,0
2009-10-14,7.7621,7.8705,7.705,7.8705,33739,0
2009-10-15,7.7308,7.7433,7.573,7.6107,26295,0
2009-10-16,7.6299,7.8003,7.5794,7.5794,18997,0
2009-10-19,7.8003,7.8137,7.6864,7.8003,35669,0
2009-10-20,7.9583,8.0468,7.7872,7.9518,70891,0
2009-10-21,7.9383,7.9518,7.8375,7.8442,23970,0
2009-10-22,7.965,8.0141,7.8573,8.0141,25171,0
2009-10-23,8.0141,8.0343,7.8884,7.9017,9918,0
2009-10-26,7.9889,7.9889,7.6679,7.8884,35005,0
2009-10-27,7.882,7.882,7.573,7.6171,36930,0
2009-10-28,7.705,7.8137,7.6171,7.6931,25621,0
2009-10-29,7.7563,7.882,7.6426,7.7621,18287,0
2009-10-30,7.75,7.8507,7.7308,7.8003,33088,0
2009-11-02,7.8203,7.8203,7.6993,7.7939,66961,0
2009-11-03,7.5858,7.7308,7.5794,7.7243,105330,0
2009-11-04,7.8573,7.8884,7.7621,7.8573,21725,0
2009-11-05,7.882,8.2047,7.7872,8.2047,76257,0
2009-11-06,8.1214,8.1214,7.9255,7.9518,11131,0
2009-11-09,8.2047,8.2855,8.0527,8.2855,39532,0
2009-11-10,8.2623,8.2623,8.0527,8.0846,12175,0
2009-11-11,8.1418,8.1418,7.9255,8.0075,19516,0
2009-11-12,7.9017,7.9017,7.573,7.7939,19298,0
2009-11-13,7.8137,7.9829,7.807,7.9829,11743,0
2009-11-16,7.9829,8.108,7.3206,7.9518,41159,0
2009-11-17,8.108,8.4187,8.0595,8.3243,42205,0
2009-11-18,8.1543,8.1728,7.965,8.108,29818,0
2009-11-19,8.1918,8.1918,8.0653,8.1214,29412,0
2009-11-20,7.9383,8.108,7.9383,8.072,9887,0
2009-11-23,8.2993,8.4325,8.2623,8.4325,18415,0
2009-11-24,8.3044,8.3302,8.2115,8.3112,19285,0
2009-11-25,8.3989,8.4933,8.362,8.38,23571,0
2009-11-27,8.2623,8.2623,8.1418,8.2047,12646,0
2009-11-30,8.1918,8.1977,8.1284,8.1543,9201,0
2009-12-01,8.1788,8.3302,8.1788,8.3302,7638,0
2009-12-02,8.3243,8.519,8.3243,8.38,7780,0
2009-12-03,8.375,8.375,8.2168,8.3182,9201,0
2009-12-04,8.2484,8.3044,8.1594,8.1594,17762,0
2009-12-07,8.1977,8.2115,8.1594,8.1847,3835,0
2009-12-08,8.1214,8.1214,7.9949,8.0141,20223,0
2009-12-09,8.1977,8.2623,8.1149,8.2168,21121,0
2009-12-10,8.2115,8.6078,8.135,8.5838,42899,0
2009-12-11,8.6319,8.6319,8.4809,8.5634,23823,0
2009-12-14,8.3989,8.5634,8.3989,8.4809,51590,0
2009-12-15,8.375,8.4257,8.3182,8.3243,35321,0
2009-12-16,8.3112,8.362,8.2553,8.2623,25207,0
2009-12-17,8.2347,8.3243,8.2168,8.3243,35198,0
2009-12-18,8.2993,8.3302,8.2168,8.2417,14517,0
2009-12-21,8.2347,8.3044,8.2047,8.2047,16332,0
2009-12-22,8.2047,8.4257,8.2047,8.4257,26567,0
2009-12-23,8.392,8.4187,8.1418,8.1788,24735,0
2009-12-24,8.2623,8.362,8.2623,8.356,4538,0
2009-12-28,8.349,8.349,8.2115,8.2347,5770,0
2009-12-29,8.356,8.356,8.2674,8.2993,18355,0
2009-12-30,8.2553,8.2623,8.1418,8.1418,22384,0
2009-12-31,8.2417,8.2417,8.072,8.0913,24281,0
2010-01-04,8.135,8.3044,8.0595,8.3044,16962,0
2010-01-05,8.3302,8.5138,8.3302,8.5138,23922,0
2010-01-06,8.4692,8.6709,8.4692,8.4871,38396,0
2010-01-07,8.5447,8.6637,8.4631,8.621,15245,0
2010-01-08,8.519,8.5838,8.519,8.5519,6622,0
2010-01-11,8.8351,9.0511,8.8297,9.0511,59150,0
2010-01-12,8.9549,9.018,8.898,8.9869,19891,0
2010-01-13,8.8476,8.891,8.7205,8.8865,36628,0
2010-01-14,8.804,8.9239,8.7906,8.9239,12152,0
2010-01-15,8.7463,8.7463,8.519,8.7099,39242,0
2010-01-19,8.9611,9.2376,8.9611,9.2376,48042,0
2010-01-20,9.2312,9.2522,9.0242,9.0691,32366,0
2010-01-21,9.1695,9.2312,9.0938,9.1184,17027,0
2010-01-22,9.1772,9.2197,9.0047,9.0242,19206,0
2010-01-25,8.9444,8.9611,8.7205,8.7535,33848,0
2010-01-26,8.6637,8.7535,8.621,8.6779,24326,0
2010-01-27,8.5447,8.5447,8.392,8.4933,39062,0
2010-01-28,8.4692,8.4692,8.1977,8.1977,34214,0
2010-01-29,8.2227,8.3044,8.072,8.1418,27982,0
2010-02-01,8.2047,8.375,8.2047,8.375,24726,0
2010-02-02,8.533,8.5766,8.4871,8.5634,9909,0
2010-02-03,8.7152,8.8297,8.6967,8.8297,15727,0
2010-02-04,8.7392,8.7392,8.4119,8.4119,27672,0
2010-02-05,8.3852,8.4809,8.3852,8.4809,10079,0
2010-02-08,8.621,8.6263,8.4569,8.4631,4416,0
2010-02-09,8.5564,8.7037,8.5138,8.5564,10146,0
2010-02-10,8.5891,8.5891,8.3852,8.533,4955,0
2010-02-11,8.4933,8.533,8.4809,8.5138,8731,0
2010-02-12,8.519,8.7605,8.519,8.6779,19684,0
2010-02-16,9.0118,9.2444,9.0118,9.0824,41143,0
2010-02-17,9.3954,9.616,9.3221,9.4091,139967,0
2010-02-18,9.844,9.869,9.724,9.776,105352,0
2010-02-19,9.788,9.902,9.642,9.883,38896,0
2010-02-22,9.988,10.153,9.914,9.948,140205,0
2010-02-23,10.055,10.055,9.808,9.855,37357,0
2010-02-24,9.814,9.902,9.794,9.902,40084,0
2010-02-25,9.77,9.782,9.623,9.756,36969,0
2010-02-26,9.756,9.844,9.729,9.729,30838,0
2010-03-01,9.593,9.821,9.55,9.604,99985,0
2010-03-02,9.743,9.743,9.604,9.712,39531,0
2010-03-03,9.696,9.776,9.689,9.776,42849,0
2010-03-04,9.743,9.743,9.642,9.718,34068,0
2010-03-05,9.801,9.877,9.736,9.814,23547,0
2010-03-08,9.972,9.972,9.788,9.941,78948,0
2010-03-09,9.941,10.072,9.844,9.965,86092,0
2010-03-10,10.049,10.122,10.049,10.098,67249,0
2010-03-11,10.254,10.254,10.098,10.098,170988,0
2010-03-12,10.194,10.241,10.061,10.104,226430,0
2010-03-15,10.254,10.451,10.148,10.293,173365,0
2010-03-16,10.424,10.483,9.782,10.224,302846,0
2010-03-17,10.338,10.464,10.254,10.411,120004,0
2010-03-18,10.411,10.721,10.411,10.658,204786,0
2010-03-19,9.4091,9.743,9.328,9.629,263955,0
2010-03-22,9.3095,9.3095,8.6967,9.0938,181216,0
2010-03-23,9.0758,9.3786,9.0758,9.3446,67759,0
2010-03-24,9.3221,9.4033,9.018,9.3845,87664,0
2010-03-25,9.4598,9.4777,9.3357,9.4229,59644,0
2010-03-26,9.509,9.65,9.436,9.623,84115,0
2010-03-29,10.098,10.254,10.034,10.098,180836,0
2010-03-30,10.224,10.224,10.098,10.127,79145,0
2010-03-31,10.098,10.098,9.948,10.049,45876,0
2010-04-01,9.941,10.001,9.808,9.914,46760,0
2010-04-05,9.914,10.034,9.914,10.034,56985,0
2010-04-06,10.167,10.254,10.116,10.218,218358,0
2010-04-07,10.116,10.241,10.098,10.127,38680,0
2010-04-08,10.084,10.098,9.844,9.958,43753,0
2010-04-09,9.941,9.977,9.788,9.921,35253,0
2010-04-12,10.049,10.072,9.877,9.972,98135,0
2010-04-13,9.972,10.014,9.821,9.941,46732,0
2010-04-14,10.098,10.161,9.844,10.135,54061,0
2010-04-15,9.921,10.042,9.909,10.028,30462,0
2010-04-16,9.921,9.921,9.782,9.788,31836,0
2010-04-19,9.801,9.808,9.575,9.656,38965,0
2010-04-20,9.664,9.724,9.664,9.724,14699,0
2010-04-21,9.749,9.749,9.561,9.718,32217,0
2010-04-22,9.529,9.597,9.4728,9.597,27708,0
2010-04-23,9.585,9.787,9.571,9.686,38988,0
2010-04-26,9.814,9.941,9.814,9.909,28401,0
2010-04-27,9.782,9.948,9.61,9.629,26748,0
2010-04-28,9.623,9.636,9.3028,9.4906,45066,0
2010-04-29,9.504,9.593,9.4847,9.593,27440,0
2010-04-30,9.535,9.593,9.4033,9.4091,27648,0
2010-05-03,9.604,9.763,9.561,9.604,34250,0
2010-05-04,9.509,9.509,9.3095,9.4658,22696,0
2010-05-05,9.2774,9.3028,8.9816,9.258,97400,0
2010-05-06,9.2264,9.2648,8.4257,8.8228,89681,0
2010-05-07,8.9035,8.9035,8.4325,8.6584,90989,0
2010-05-10,9.2774,9.535,9.1695,9.535,69544,0
2010-05-11,9.2959,9.4529,9.1184,9.3845,37022,0
2010-05-12,9.3503,9.543,9.182,9.4777,34531,0
2010-05-13,9.3446,9.4598,9.1508,9.3357,29545,0
2010-05-14,9.2959,9.4229,9.1508,9.3648,74505,0
2010-05-17,9.0991,9.328,8.9372,9.1452,47196,0
2010-05-18,9.1772,9.1772,8.8476,8.8609,27741,0
2010-05-19,8.7906,8.7906,8.646,8.7205,40248,0
2010-05-20,8.4871,8.5262,8.2047,8.375,79629,0
2010-05-21,8.1149,8.519,8.108,8.5138,75377,0
2010-05-24,8.4692,8.4871,8.2417,8.362,38284,0
2010-05-25,8.0141,8.3689,7.8951,8.362,91217,0
2010-05-26,8.5766,8.7535,8.4187,8.4392,126012,0
2010-05-27,8.7971,9.0047,8.6319,8.898,58319,0
2010-05-28,8.9301,8.9301,8.7152,8.8476,37202,0
2010-06-01,9.2197,9.443,9.1374,9.2264,65939,0
2010-06-02,9.561,9.689,9.4289,9.689,82295,0
2010-06-03,9.604,9.736,9.4658,9.523,61642,0
2010-06-04,9.4161,9.4906,9.3095,9.4229,26204,0
2010-06-07,9.443,9.443,9.1508,9.1945,52390,0
2010-06-08,9.1508,9.2444,8.898,9.0824,55949,0
2010-06-09,8.9922,9.1508,8.9683,9.0991,34913,0
2010-06-10,9.2312,9.2522,9.0557,9.2013,24560,0
2010-06-11,9.1646,9.4598,9.1646,9.328,24726,0
2010-06-14,9.597,9.958,9.4658,9.543,34033,0
2010-06-15,9.582,9.909,9.582,9.909,25065,0
2010-06-16,10.079,10.079,9.934,10.001,53018,0
2010-06-17,10.067,10.067,9.914,9.958,30361,0
2010-06-18,9.965,10.067,9.927,10.007,22958,0
2010-06-21,10.084,10.084,9.782,9.839,32714,0
2010-06-22,10.224,10.254,10.098,10.122,135699,0
2010-06-23,10.14,10.14,10.001,10.007,58409,0
2010-06-24,10.034,10.104,9.972,9.983,29401,0
2010-06-25,9.983,10.109,9.941,10.049,19819,0
2010-06-28,10.001,10.174,9.977,10.161,21117,0
2010-06-29,10.001,10.061,9.855,9.954,62544,0
2010-06-30,9.955,9.955,9.4688,9.515,99091,0
2010-07-01,9.616,9.629,9.0938,9.2774,50361,0
2010-07-02,9.2774,9.3648,9.2444,9.3572,13221,0
2010-07-06,9.616,9.724,9.4529,9.4529,20492,0
2010-07-07,9.4033,9.509,9.3221,9.4976,13991,0
2010-07-08,9.4091,9.4658,9.3357,9.3845,6665,0
2010-07-09,9.3028,9.4777,9.3028,9.4777,16182,0
2010-07-12,9.4658,9.4976,9.3954,9.4033,7098,0
2010-07-13,9.4976,9.656,9.4658,9.61,16690,0
2010-07-14,9.669,9.718,9.586,9.604,13260,0
2010-07-15,9.4777,9.586,9.4777,9.586,8097,0
2010-07-16,9.4229,9.4728,9.3786,9.4091,8584,0
2010-07-19,8.7971,8.891,8.6779,8.891,41859,0
2010-07-20,8.8351,8.891,8.7463,8.8164,21825,0
2010-07-21,8.8671,8.8671,8.6779,8.7037,21795,0
2010-07-22,8.8228,8.8228,8.646,8.646,30499,0
2010-07-23,8.646,8.7535,8.646,8.646,18041,0
2010-07-26,8.646,8.7605,8.5705,8.7535,30964,0
2010-07-27,8.6779,8.8476,8.6531,8.8164,35824,0
2010-07-28,8.8609,8.9168,8.7605,8.8164,32312,0
2010-07-29,8.8351,8.9816,8.7721,8.7721,21335,0
2010-07-30,8.8094,9.1308,8.733,9.1116,74007,0
2010-08-02,8.9611,9.0691,8.8412,8.8742,92484,0
2010-08-03,8.5564,8.8412,8.5262,8.5838,32862,0
2010-08-04,8.5838,8.7037,8.4569,8.5634,63052,0
2010-08-05,8.614,8.7721,8.4631,8.6388,29049,0
2010-08-06,8.5838,8.6531,8.4569,8.621,6111,0
2010-08-09,8.5891,8.8351,8.519,8.614,29415,0
2010-08-10,8.4809,8.5005,8.3182,8.4871,26703,0
2010-08-11,8.4569,8.4569,8.2227,8.2279,106418,0
2010-08-12,8.2674,8.3044,8.1418,8.2047,23908,0
2010-08-13,8.2417,8.2993,8.0779,8.2417,9833,0
2010-08-16,8.1977,8.2993,8.1977,8.2484,15741,0
2010-08-17,8.519,8.7854,8.519,8.6531,17218,0
2010-08-18,8.6842,8.7906,8.6531,8.733,20502,0
2010-08-19,8.7535,8.7535,8.4933,8.5519,11395,0
2010-08-20,8.5838,8.6263,8.533,8.614,7528,0
2010-08-23,8.392,8.4871,8.2168,8.2168,18982,0
2010-08-24,8.2347,8.38,8.2347,8.356,19586,0
2010-08-25,8.2347,8.4257,8.2347,8.3432,16313,0
2010-08-26,8.3182,8.392,8.3182,8.3243,14693,0
2010-08-27,8.4631,8.4631,8.2484,8.4187,18695,0
2010-08-30,8.6263,8.6779,8.5564,8.6015,12072,0
2010-08-31,8.5615,8.6015,8.4622,8.488,14917,0
2010-09-01,8.519,8.7668,8.4119,8.5262,37282,0
2010-09-02,8.6779,8.6903,8.5447,8.614,12793,0
2010-09-03,8.8671,8.8671,8.7205,8.7605,15236,0
2010-09-07,8.9444,9.0891,8.8671,8.9105,47789,0
2010-09-08,8.9683,9.0824,8.9239,8.9754,15479,0
2010-09-09,8.9922,9.0758,8.8297,9.0511,17636,0
2010-09-10,9.1452,9.1452,8.8671,9.0118,22626,0
2010-09-13,9.0434,9.0511,8.8351,9.0047,47533,0
2010-09-14,8.7782,8.9984,8.7392,8.8671,35922,0
2010-09-15,8.7463,8.9239,8.7392,8.9239,14550,0
2010-09-16,8.9984,9.0624,8.9105,9.0242,22101,0
2010-09-17,9.0434,9.0691,8.9105,9.0691,11237,0
2010-09-20,9.1116,9.3387,9.1116,9.3357,24645,0
2010-09-21,9.2774,9.3446,9.2138,9.2522,8223,0
2010-09-22,9.3446,9.3954,9.1695,9.2444,8222,0
2010-09-23,9.3028,9.3154,9.1695,9.1888,7116,0
2010-09-24,9.3503,9.3707,9.2197,9.2197,27423,0
2010-09-27,9.0824,9.0891,8.9754,9.018,15513,0
2010-09-28,9.018,9.0624,8.9754,9.0511,25314,0
2010-09-29,8.9478,9.1184,8.9478,9.0824,18953,0
2010-09-30,9.0805,9.261,9.0595,9.0871,20270,0
2010-10-01,9.0824,9.0938,9.0301,9.0824,14761,0
2010-10-04,9.1585,9.1585,9.0434,9.1452,12523,0
2010-10-05,9.2312,9.3786,9.2197,9.2444,57889,0
2010-10-06,9.3387,9.436,9.2197,9.3503,19984,0
2010-10-07,9.3446,9.3446,9.2061,9.258,22509,0
2010-10-08,9.2959,9.2959,9.1508,9.1945,8024,0
2010-10-11,9.504,9.561,9.4033,9.504,11374,0
2010-10-12,9.3707,9.4033,9.258,9.3095,44488,0
2010-10-13,9.4847,9.4976,9.2716,9.4976,20944,0
2010-10-14,9.4976,9.616,9.4161,9.604,18861,0
2010-10-15,9.839,9.839,9.623,9.756,26223,0
2010-10-18,9.4728,9.718,9.4728,9.718,23790,0
2010-10-19,9.623,9.629,9.443,9.529,49140,0
2010-10-20,9.529,9.669,9.529,9.623,10259,0
2010-10-21,9.623,9.674,9.623,9.669,13968,0
2010-10-22,9.689,9.706,9.629,9.629,15063,0
2010-10-25,9.801,10.007,9.788,9.788,14285,0
2010-10-26,9.696,9.782,9.593,9.593,11182,0
2010-10-27,9.593,9.593,9.4658,9.4728,15148,0
2010-10-28,9.55,9.855,9.55,9.77,30333,0
2010-10-29,9.773,9.88,9.666,9.813,28828,0
2010-11-01,9.877,10.007,9.794,9.814,25412,0
2010-11-02,9.921,9.972,9.855,9.883,8356,0
2010-11-03,10.034,10.091,9.972,9.983,24326,0
2010-11-04,10.319,10.319,10.104,10.14,28512,0
2010-11-05,10.194,10.194,9.972,10.14,19589,0
2010-11-08,10.14,10.18,10.042,10.174,14867,0
2010-11-09,10.218,10.218,10.042,10.098,8085,0
2010-11-10,10.034,10.254,9.844,10.153,48013,0
2010-11-11,9.814,9.983,9.788,9.808,18595,0
2010-11-12,9.782,9.909,9.656,9.706,26738,0
2010-11-15,9.623,9.763,9.623,9.706,16161,0
2010-11-16,9.4728,9.629,9.4728,9.568,50532,0
2010-11-17,9.593,9.681,9.593,9.674,23474,0
2010-11-18,10.001,10.122,9.977,9.983,16279,0
2010-11-19,10.067,10.067,9.941,9.965,37247,0
2010-11-22,9.808,10.042,9.55,9.909,57654,0
2010-11-23,9.4976,9.582,9.4033,9.561,57306,0
2010-11-24,9.597,9.914,9.597,9.814,19431,0
2010-11-26,9.808,9.862,9.782,9.844,4672,0
2010-11-29,9.568,9.724,9.4976,9.593,95893,0
2010-11-30,9.529,9.813,9.529,9.71,101334,0
2010-12-01,10.028,10.028,9.794,9.954,44959,0
2010-12-02,10.098,10.319,10.042,10.241,31869,0
2010-12-03,10.135,10.313,10.116,10.14,15734,0
2010-12-06,10.268,10.343,10.104,10.254,36846,0
2010-12-07,10.375,10.411,10.187,10.206,15243,0
2010-12-08,10.206,10.241,10.072,10.18,21592,0
2010-12-09,10.254,10.355,10.122,10.229,24126,0
2010-12-10,10.338,10.495,10.247,10.424,35784,0
2010-12-13,10.974,11.025,10.721,10.747,36484,0
2010-12-14,10.735,11.074,10.609,11.006,39769,0
2010-12-15,11.025,11.157,10.951,10.951,39775,0
2010-12-16,10.752,10.915,10.686,10.827,24888,0
2010-12-17,10.879,11.006,10.879,10.944,39222,0
2010-12-20,10.981,10.981,10.811,10.886,41537,0
2010-12-21,10.981,11.108,10.951,11.045,20517,0
2010-12-22,10.955,11.045,10.893,10.893,32111,0
2010-12-23,10.791,10.822,10.703,10.753,16582,0
2010-12-27,10.768,10.912,10.603,10.893,10303,0
2010-12-28,11.045,11.233,10.912,11.063,33384,0
2010-12-29,11.043,11.081,10.921,10.975,12954,0
2010-12-30,10.954,11.11,10.954,10.966,12352,0
2010-12-31,10.941,11.068,10.928,11.036,8161,0
2011-01-03,11.114,11.371,11.114,11.233,27197,0
2011-01-04,11.377,11.449,11.311,11.311,58447,0
2011-01-05,11.416,11.484,11.371,11.429,35850,0
2011-01-06,11.484,11.484,11.328,11.346,12563,0
2011-01-07,11.435,11.435,11.207,11.277,19175,0
2011-01-10,11.214,11.285,11.08,11.196,14472,0
2011-01-11,11.251,11.358,11.201,11.323,12325,0
2011-01-12,11.364,11.371,11.323,11.341,27396,0
2011-01-13,11.377,11.484,11.285,11.473,22337,0
2011-01-14,11.491,11.581,11.358,11.404,50869,0
2011-01-18,11.51,11.682,11.441,11.549,40319,0
2011-01-19,11.563,11.727,11.455,11.473,48568,0
2011-01-20,11.441,11.441,11.201,11.214,24912,0
2011-01-21,11.226,11.285,11.179,11.184,15842,0
2011-01-24,11.184,11.196,10.966,11.125,29266,0
2011-01-25,11.038,11.063,10.729,10.796,37012,0
2011-01-26,10.855,10.855,10.609,10.666,55337,0
2011-01-27,10.627,10.829,10.513,10.735,68271,0
2011-01-28,10.697,10.697,10.224,10.35,36872,0
2011-01-31,9.907,9.907,9.503,9.82,86541,0
2011-02-01,9.782,9.972,9.729,9.895,51424,0
2011-02-02,9.927,10.001,9.77,9.958,20090,0
2011-02-03,9.877,10.034,9.839,9.954,24903,0
2011-02-04,9.972,9.972,9.844,9.844,28965,0
2011-02-07,9.958,10.28,9.958,10.148,48572,0
2011-02-08,10.343,10.438,10.254,10.411,52131,0
2011-02-09,10.26,10.368,10.122,10.234,42914,0
2011-02-10,9.914,10.2,9.877,10.174,28485,0
2011-02-11,10.135,10.273,10.104,10.167,56807,0
2011-02-14,10.161,10.407,10.161,10.211,55565,0
2011-02-15,10.247,10.4,10.127,10.288,34722,0
2011-02-16,10.603,10.739,10.446,10.507,44123,0
2011-02-18,10.464,10.489,10.327,10.343,38341,0
2011-02-22,10.007,10.079,9.941,9.954,64261,0
2011-02-23,9.965,9.988,9.883,9.902,17781,0
2011-02-24,9.855,9.977,9.821,9.844,9515,0
2011-02-25,10.028,10.104,9.921,10.001,30236,0
2011-02-28,9.999,10.087,9.828,10.069,31040,0
2011-03-01,10.095,10.095,9.979,10.063,61868,0
2011-03-02,10.069,10.241,10.069,10.197,47475,0
2011-03-03,10.396,10.464,10.283,10.337,46458,0
2011-03-04,10.396,10.464,10.234,10.41,17925,0
2011-03-07,10.47,10.507,10.432,10.438,13089,0
2011-03-08,10.501,10.622,10.458,10.572,15221,0
2011-03-09,10.573,10.699,10.538,10.538,56329,0
2011-03-10,10.551,10.551,10.325,10.35,53610,0
2011-03-11,9.986,10.234,9.974,10.197,41104,0
2011-03-14,10.101,10.182,10.042,10.135,29498,0
2011-03-15,9.723,9.92,9.63,9.71,92963,0
2011-03-16,9.806,10.063,9.73,9.787,41441,0
2011-03-17,9.999,10.368,9.991,10.169,73960,0
2011-03-18,10.383,10.41,9.82,10.35,109038,0
2011-03-21,10.43,10.478,10.215,10.355,106402,0
2011-03-22,10.43,10.491,10.317,10.355,31522,0
2011-03-23,10.35,10.416,10.283,10.297,10460,0
2011-03-24,10.297,10.297,9.839,9.974,68451,0
2011-03-25,9.967,10.148,9.9,9.991,25951,0
2011-03-28,10.121,10.343,10.042,10.169,42757,0
2011-03-29,10.113,10.234,9.991,10.012,62228,0
2011-03-30,10.191,10.222,9.986,10.113,23214,0
2011-03-31,10.148,10.215,10.049,10.08,20755,0
2011-04-01,10.087,10.126,10.005,10.02,9575,0
2011-04-04,10.241,10.343,10.027,10.208,35285,0
2011-04-05,10.148,10.343,10.08,10.343,9257,0
2011-04-06,10.121,10.222,10.063,10.148,14966,0
2011-04-07,10.154,10.268,10.154,10.261,19559,0
2011-04-08,10.234,10.275,10.215,10.234,19759,0
2011-04-11,10.234,10.283,10.162,10.283,15512,0
2011-04-12,10.063,10.215,9.979,10.154,47821,0
2011-04-13,10.191,10.234,10.14,10.182,13540,0
2011-04-14,10.182,10.445,10.148,10.445,21859,0
2011-04-15,10.416,10.459,10.325,10.459,38106,0
2011-04-18,10.222,10.471,10.222,10.416,73281,0
2011-04-19,10.416,10.517,10.396,10.416,40301,0
2011-04-20,10.491,10.618,10.445,10.618,34548,0
2011-04-21,10.517,10.618,10.511,10.545,5142,0
2011-04-25,10.612,10.612,10.445,10.578,20317,0
2011-04-26,10.578,10.733,10.559,10.718,23650,0
2011-04-27,10.673,10.718,10.459,10.63,12270,0
2011-04-28,10.566,10.902,10.566,10.902,69508,0
2011-04-29,10.821,10.961,10.815,10.928,25193,0
2011-05-02,11.001,11.001,10.854,10.934,94522,0
2011-05-03,10.949,10.949,10.752,10.833,50255,0
2011-05-04,10.726,10.733,10.215,10.491,24096,0
2011-05-05,10.275,10.566,10.229,10.511,37610,0
2011-05-06,10.471,10.504,10.191,10.343,36630,0
2011-05-09,10.35,10.445,10.35,10.389,23979,0
2011-05-10,10.41,10.43,10.355,10.383,6089,0
2011-05-11,10.283,10.283,10.101,10.197,16610,0
2011-05-12,10.074,10.275,10.049,10.215,8006,0
2011-05-13,10.283,10.329,10.182,10.283,35109,0
2011-05-16,10.08,10.208,10.08,10.087,33360,0
2011-05-17,10.08,10.169,9.948,9.948,32229,0
2011-05-18,9.926,10.268,9.926,10.247,73049,0
2011-05-19,10.215,10.404,10.182,10.404,53565,0
2011-05-20,10.208,10.275,10.148,10.222,24982,0
2011-05-23,10.162,10.29,10.087,10.29,25358,0
2011-05-24,10.343,10.355,10.169,10.311,19674,0
2011-05-25,10.049,10.304,10.049,10.229,31726,0
2011-05-26,10.113,10.234,10.087,10.215,25211,0
2011-05-27,10.215,10.325,10.215,10.304,26220,0
2011-05-31,10.162,10.197,9.941,10.121,49923,0
2011-06-01,10.087,10.317,10.087,10.176,64263,0
2011-06-02,10.101,10.304,10.101,10.268,15446,0
2011-06-03,10.208,10.215,10.101,10.182,14647,0
2011-06-06,10.304,10.304,10.095,10.182,23866,0
2011-06-07,10.095,10.377,10.095,10.191,16269,0
2011-06-08,10.197,10.229,10.012,10.126,33667,0
2011-06-09,10.056,10.197,10.056,10.197,16936,0
2011-06-10,10.113,10.247,9.991,10.027,31230,0
2011-06-13,9.912,9.948,9.61,9.61,55656,0
2011-06-14,9.637,10.027,9.637,9.857,15303,0
2011-06-15,9.813,10.113,9.651,9.872,41266,0
2011-06-16,9.71,9.751,9.623,9.651,25591,0
2011-06-17,9.651,9.9,9.651,9.678,17810,0
2011-06-20,9.4509,9.59,9.4229,9.543,34328,0
2011-06-21,9.329,9.4091,9.2552,9.3523,35499,0
2011-06-22,9.2552,9.3894,9.2138,9.2552,33302,0
2011-06-23,9.0321,9.2736,8.9114,9.2736,30763,0
2011-06-24,9.1753,9.4091,9.1753,9.2872,91556,0
2011-06-27,9.3407,9.585,9.3407,9.4509,7112,0
2011-06-28,9.4817,9.571,9.4509,9.536,6848,0
2011-06-29,9.558,9.61,9.508,9.558,6444,0
2011-06-30,9.529,9.602,9.0805,9.4688,58520,0
2011-07-01,9.4229,9.643,9.4229,9.585,12731,0
2011-07-05,9.4509,9.643,9.436,9.643,13804,0
2011-07-06,9.658,9.658,9.523,9.59,16085,0
2011-07-07,9.751,9.986,9.704,9.96,18216,0
2011-07-08,9.806,9.934,9.758,9.893,21520,0
2011-07-11,9.678,9.693,9.543,9.543,17773,0
2011-07-12,9.579,9.579,9.4509,9.515,7839,0
2011-07-13,9.543,9.552,9.3894,9.3894,31430,0
2011-07-14,9.4161,9.564,9.4023,9.4023,11481,0
2011-07-15,9.4757,9.678,9.4091,9.4966,44777,0
2011-07-18,9.515,9.515,9.3816,9.508,37712,0
2011-07-19,9.523,9.658,9.523,9.596,8104,0
2011-07-20,9.579,9.651,9.543,9.543,7367,0
2011-07-21,9.4966,9.623,9.4966,9.508,24706,0
2011-07-22,9.4757,9.693,9.4757,9.666,12397,0
2011-07-25,9.4757,9.596,9.4757,9.515,14836,0
2011-07-26,9.508,9.508,9.444,9.4817,18558,0
2011-07-27,9.4161,9.4161,9.3367,9.3816,41713,0
2011-07-28,9.329,9.4023,9.1125,9.1538,23309,0
2011-07-29,9.126,9.2328,9.0728,9.1328,21806,0
2011-08-01,9.261,9.2872,9.1059,9.1481,16268,0
2011-08-02,9.0662,9.1925,8.9851,9.019,64897,0
2011-08-03,8.9727,9.1394,8.9514,9.0463,25354,0
2011-08-04,9.0118,9.1394,8.9044,8.9177,60054,0
2011-08-05,8.8449,8.8777,8.6344,8.7428,93189,0
2011-08-08,8.4137,8.5688,8.3131,8.4355,182505,0
2011-08-09,8.4418,8.7356,8.4418,8.7232,83965,0
2011-08-10,8.361,8.3999,8.2063,8.3131,38764,0
2011-08-11,8.2607,8.6832,8.2537,8.5216,46306,0
2011-08-12,8.4075,8.4355,8.1788,8.2931,33771,0
2011-08-15,8.306,8.4283,8.2537,8.3929,51960,0
2011-08-16,8.1451,8.3335,8.1317,8.2313,53319,0
2011-08-17,8.1985,8.361,8.0644,8.2313,55359,0
2011-08-18,7.9367,8.1039,7.8093,7.9574,41708,0
2011-08-19,7.9509,8.1594,7.8029,7.863,50583,0
2011-08-22,8.1451,8.1527,7.7752,8.0452,54048,0
2011-08-23,8.2313,8.3206,8.1451,8.2459,14595,0
2011-08-24,8.2785,8.4941,7.9164,8.3001,39426,0
2011-08-25,8.1039,8.3277,8.1039,8.2132,5955,0
2011-08-26,8.1652,8.2931,8.031,8.2391,9342,0
2011-08-29,8.2666,8.4622,8.2666,8.4137,17518,0
2011-08-30,8.4283,8.4622,8.2864,8.3999,6378,0
2011-08-31,8.3999,8.7356,8.3999,8.7356,12868,0
2011-09-01,8.891,9.0871,8.8501,8.9984,29303,0
2011-09-02,8.7845,8.9044,8.677,8.7356,20052,0
2011-09-06,8.2132,8.4075,8.2132,8.306,31855,0
2011-09-07,8.4676,8.7356,8.4676,8.6903,37376,0
2011-09-08,8.5829,8.677,8.4551,8.6157,15363,0
2011-09-09,8.5482,8.5482,8.2607,8.3407,8704,0
2011-09-12,7.7292,8.1728,7.5741,7.863,54240,0
2011-09-13,7.6548,7.9838,7.6548,7.9775,24693,0
2011-09-14,7.8226,8.0644,7.7752,7.9775,27100,0
2011-09-15,8.2313,8.3999,8.22,8.3672,59244,0
2011-09-16,8.3999,8.3999,8.3335,8.3861,2448,0
2011-09-19,8.2391,8.3999,8.2391,8.2666,7241,0
2011-09-20,8.1985,8.3929,8.1039,8.2313,9291,0
2011-09-21,8.2391,8.3861,8.1451,8.1527,10384,0
2011-09-22,7.8762,7.9509,7.8294,7.8294,12264,0
2011-09-23,7.9642,8.0241,7.7292,7.863,24539,0
2011-09-26,7.817,7.9642,7.7017,7.8294,29744,0
2011-09-27,8.0644,8.2132,7.9716,8.2132,5838,0
2011-09-28,8.2666,8.2666,7.7694,8.0098,10480,0
2011-09-29,8.031,8.1106,8.031,8.0384,19852,0
2011-09-30,7.9997,8.0662,7.8111,7.8326,3715,0
2011-10-03,7.6484,7.9906,7.6484,7.863,23268,0
2011-10-04,7.749,7.9433,7.7153,7.8762,9014,0
2011-10-05,7.9509,8.1106,7.8762,7.9308,8817,0
2011-10-06,7.9838,8.004,7.863,7.8901,4756,0
2011-10-07,8.004,8.2253,7.9963,8.1392,5565,0
2011-10-10,8.2537,8.3999,8.1652,8.2785,15251,0
2011-10-11,8.2607,8.3999,8.1728,8.3001,9171,0
2011-10-12,8.306,8.3999,8.306,8.3929,19236,0
2011-10-13,8.3206,8.3472,8.3001,8.3472,4403,0
2011-10-14,8.4355,8.4676,8.3131,8.4355,7214,0
2011-10-17,8.6157,8.7294,8.6015,8.6903,12005,0
2011-10-18,8.6157,8.9461,8.6157,8.6832,6666,0
2011-10-19,8.7356,8.8377,8.6903,8.7037,1861,0
2011-10-20,8.7037,8.7171,8.6567,8.6567,2939,0
2011-10-21,8.7294,8.7356,8.5615,8.6691,59367,0
2011-10-24,8.5829,8.6425,8.4283,8.6157,35860,0
2011-10-25,8.5358,8.5688,8.1039,8.2313,60596,0
2011-10-26,8.3741,8.3741,8.1788,8.3277,25762,0
2011-10-27,8.488,9.1481,8.488,9.1481,46320,0
2011-10-28,9.1125,9.1125,8.9257,9.0387,23587,0
2011-10-31,9.0358,9.0358,8.8325,8.9478,13456,0
2011-11-01,8.6344,8.9389,8.5005,8.6015,34133,0
2011-11-02,8.5891,8.6015,8.5482,8.5688,13064,0
2011-11-03,8.6238,9.2003,8.5758,8.7712,16414,0
2011-11-04,8.7773,8.9114,8.7356,8.898,3721,0
2011-11-07,8.7232,8.764,8.5688,8.6157,5876,0
2011-11-08,8.6425,8.8848,8.5688,8.7712,16091,0
2011-11-09,8.5431,8.7294,8.4622,8.5546,23404,0
2011-11-10,8.5758,8.6344,8.4418,8.5083,11287,0
2011-11-11,8.6691,8.7294,8.5358,8.5546,23188,0
2011-11-14,8.5289,8.5546,8.4283,8.5482,10864,0
2011-11-15,8.3999,8.5155,8.3407,8.4676,28372,0
2011-11-16,8.3929,8.891,8.3929,8.6691,19649,0
2011-11-17,8.5482,8.9114,8.5482,8.7428,7626,0
2011-11-18,8.7428,8.9114,8.7171,8.7906,6100,0
2011-11-21,8.5216,8.7294,8.4213,8.5431,12750,0
2011-11-22,8.5688,8.5758,8.2864,8.4213,27564,0
2011-11-23,8.2666,8.3131,8.2313,8.2391,2331,0
2011-11-25,8.1317,8.1317,7.9032,7.9032,15134,0
2011-11-28,8.0644,8.5546,7.9099,8.3999,29282,0
2011-11-29,8.4213,8.4622,8.3407,8.3407,24160,0
2011-11-30,8.5111,8.694,8.4604,8.5615,31322,0
2011-12-01,8.5216,8.5963,8.3206,8.3999,11433,0
2011-12-02,8.5289,8.6495,8.4676,8.5758,6257,0
2011-12-05,8.5758,8.6087,8.4676,8.6015,17035,0
2011-12-06,8.5083,8.6344,8.5005,8.6157,13762,0
2011-12-07,9.0662,9.0662,8.5289,8.677,13064,0
2011-12-08,8.4213,8.4622,8.2132,8.22,9437,0
2011-12-09,8.3672,8.5358,8.3672,8.5155,8487,0
2011-12-12,8.5155,8.6495,8.4551,8.5546,9248,0
2011-12-13,8.4747,8.5891,8.3999,8.5891,12818,0
2011-12-14,8.6629,8.7356,8.5083,8.6967,21991,0
2011-12-15,8.7356,8.9257,8.6832,8.7171,23265,0
2011-12-16,8.7906,8.7971,8.3131,8.7578,17129,0
2011-12-19,8.8449,8.9913,8.804,8.932,10535,0
2011-12-20,8.9656,9.0463,8.8777,8.9114,15816,0
2011-12-21,8.9984,9.1394,8.8724,9.1194,17602,0
2011-12-22,9.1394,9.2872,9.1328,9.2328,13153,0
2011-12-23,9.2204,9.4091,9.2138,9.3747,15450,0
2011-12-27,9.2949,9.3747,9.1675,9.2678,12107,0
2011-12-28,9.3668,9.4023,9.2003,9.2823,6100,0
2011-12-29,9.3523,9.3523,9.0595,9.2053,19455,0
2011-12-30,9.2561,9.2561,9.0805,9.182,6707,0
2012-01-03,9.3221,9.4091,9.1394,9.2552,10634,0
2012-01-04,9.3954,9.536,9.2552,9.4966,52617,0
2012-01-05,9.3894,9.536,9.3095,9.4549,5994,0
2012-01-06,9.596,9.596,9.4757,9.523,4116,0
2012-01-09,9.3954,9.585,9.3465,9.564,15121,0
2012-01-10,9.704,9.744,9.585,9.71,12188,0
2012-01-11,9.529,9.596,9.4688,9.558,8132,0
2012-01-12,9.3465,9.444,9.3154,9.4091,9431,0
2012-01-13,9.444,9.444,9.3221,9.3367,12979,0
2012-01-17,9.1898,9.3638,9.0881,9.2099,71318,0
2012-01-18,9.1328,9.529,9.1328,9.529,27617,0
2012-01-19,9.3465,9.4549,9.3407,9.3747,16131,0
2012-01-20,9.4091,9.4618,9.4091,9.4091,2747,0
2012-01-23,9.3018,9.3221,9.2053,9.261,16254,0
2012-01-24,9.0991,9.1753,8.9114,9.019,12687,0
2012-01-25,8.9727,9.1394,8.8581,8.9913,28048,0
2012-01-26,8.8377,9.0595,8.8174,9.0387,21934,0
2012-01-27,9.0118,9.1125,8.9851,8.9851,26168,0
2012-01-30,8.8501,8.9389,8.7845,8.8724,10375,0
2012-01-31,8.8688,8.883,8.7152,8.8244,13329,0
2012-02-01,8.8377,9.0047,8.8377,8.9727,9332,0
2012-02-02,8.9461,9.0321,8.9389,9.026,17916,0
2012-02-03,9.0871,9.4023,9.0595,9.2204,36054,0
2012-02-06,9.1481,9.3154,9.1394,9.2736,5256,0
2012-02-07,9.4023,9.4091,9.2474,9.2678,18934,0
2012-02-08,9.3609,9.3894,9.2678,9.2736,7445,0
2012-02-09,9.2474,9.3944,9.2474,9.2474,11683,0
2012-02-10,9.1753,9.3954,9.1753,9.2138,8494,0
2012-02-13,9.3095,9.3095,9.0595,9.1059,132690,0
2012-02-14,9.2736,9.3367,9.2273,9.3221,55679,0
2012-02-15,9.3154,9.4161,9.2138,9.2138,14482,0
2012-02-16,9.3095,9.4023,9.1328,9.1481,13160,0
2012-02-17,9.3095,9.3095,9.0387,9.0728,120573,0
2012-02-21,8.9799,8.9984,8.764,8.8581,27196,0
2012-02-22,9.2003,9.2003,9.0387,9.0539,37781,0
2012-02-23,9.0805,9.261,9.0595,9.1627,80397,0
2012-02-24,9.292,9.3367,9.2033,9.3075,42686,0
2012-02-27,9.1753,9.3095,9.1125,9.2872,37192,0
2012-02-28,9.2003,9.2552,9.1675,9.2328,26140,0
2012-02-29,9.4091,9.629,9.3367,9.581,127474,0
2012-03-01,9.686,10.169,9.678,9.865,97406,0
2012-03-02,9.911,9.911,9.727,9.78,30433,0
2012-03-05,10.005,10.005,9.828,9.934,62301,0
2012-03-06,9.787,9.839,9.743,9.743,69900,0
2012-03-07,9.839,9.897,9.794,9.875,29597,0
2012-03-08,9.934,9.942,9.81,9.882,35330,0
2012-03-09,9.817,10.004,9.81,9.889,32201,0
2012-03-12,9.942,10.144,9.904,10.144,66871,0
2012-03-13,10.151,10.342,10.115,10.239,104101,0
2012-03-14,10.283,10.413,10.239,10.334,105857,0
2012-03-15,10.349,10.569,10.253,10.531,173792,0
2012-03-16,10.575,10.575,10.4,10.421,139175,0
2012-03-19,10.283,10.342,10.101,10.107,77943,0
2012-03-20,10.066,10.066,9.875,9.882,25759,0
2012-03-21,9.839,9.897,9.743,9.832,42241,0
2012-03-22,9.845,9.882,9.81,9.832,27582,0
2012-03-23,9.802,9.875,9.802,9.826,18143,0
2012-03-26,9.897,10.02,9.826,9.867,53059,0
2012-03-27,9.817,9.817,9.328,9.4956,98563,0
2012-03-28,9.556,9.625,9.503,9.59,29192,0
2012-03-29,9.665,9.845,9.59,9.665,83529,0
2012-03-30,9.75,9.889,9.67,9.802,58329,0
2012-04-02,9.794,9.875,9.714,9.845,15493,0
2012-04-03,9.875,9.875,9.75,9.875,40977,0
2012-04-04,9.875,9.875,9.714,9.852,24844,0
2012-04-05,9.882,9.95,9.766,9.875,25706,0
2012-04-09,10.151,10.26,9.95,10.231,62262,0
2012-04-10,10.197,10.197,9.998,10.004,32597,0
2012-04-11,10.159,10.225,9.766,9.787,13950,0
2012-04-12,9.826,10.028,9.817,9.998,11057,0
2012-04-13,10.072,10.072,9.918,10.059,6187,0
2012-04-16,9.99,10.151,9.926,9.942,26574,0
2012-04-17,10.101,10.101,9.99,9.998,14699,0
2012-04-18,10.072,10.072,9.904,9.904,37808,0
2012-04-19,9.882,9.971,9.67,9.735,28485,0
2012-04-20,9.826,9.852,9.604,9.727,83353,0
2012-04-23,9.72,9.773,9.641,9.773,20842,0
2012-04-24,9.875,10.028,9.656,9.766,16327,0
2012-04-25,9.794,9.926,9.794,9.859,23310,0
2012-04-26,9.889,9.934,9.845,9.918,4543,0
2012-04-27,10.02,10.028,9.882,9.911,10674,0
2012-04-30,9.971,9.971,9.67,9.802,47553,0
2012-05-01,9.75,9.95,9.714,9.794,21629,0
2012-05-02,9.766,9.918,9.702,9.852,17732,0
2012-05-03,9.758,9.95,9.758,9.826,6749,0
2012-05-04,9.802,9.904,9.59,9.604,16433,0
2012-05-07,9.596,9.75,9.596,9.687,7944,0
2012-05-08,9.743,9.875,9.695,9.81,13387,0
2012-05-09,9.773,9.832,9.556,9.625,80708,0
2012-05-10,9.727,9.845,9.596,9.649,36596,0
2012-05-11,9.702,9.758,9.625,9.714,21373,0
2012-05-14,9.81,9.817,9.679,9.679,10901,0
2012-05-15,9.612,9.81,9.4956,9.665,41360,0
2012-05-16,9.562,9.649,9.524,9.625,9129,0
2012-05-17,9.585,9.625,9.4807,9.503,12117,0
2012-05-18,9.503,9.54,9.4082,9.4082,28296,0
2012-05-21,9.516,9.656,9.4807,9.604,24759,0
2012-05-22,9.679,9.679,9.524,9.54,19585,0
2012-05-23,9.3944,9.556,9.2561,9.524,20436,0
2012-05-24,9.2697,9.2697,9.0434,9.0577,38028,0
2012-05-25,9.123,9.2561,9.0938,9.2396,18991,0
2012-05-29,9.2766,9.2852,9.1898,9.2561,30988,0
2012-05-30,9.1298,9.1298,8.4604,8.7152,74659,0
2012-05-31,8.6415,8.7952,8.6415,8.694,23475,0
2012-06-01,8.6725,8.6725,8.4146,8.5473,41828,0
2012-06-04,8.5473,8.6273,8.424,8.5696,18030,0
2012-06-05,8.533,8.7544,8.533,8.6957,8980,0
2012-06-06,8.7544,8.9311,8.7544,8.8937,13270,0
2012-06-07,8.8049,8.9079,8.5473,8.5537,44596,0
2012-06-08,8.6425,8.8191,8.6425,8.6646,30569,0
2012-06-11,8.7544,8.7544,8.4657,8.4657,71932,0
2012-06-12,8.5918,8.622,8.488,8.5111,31067,0
2012-06-13,8.5111,8.5173,8.4222,8.4657,42081,0
2012-06-14,8.3835,8.4382,8.1934,8.245,37851,0
2012-06-15,8.2811,8.3835,8.2811,8.3785,18633,0
2012-06-18,8.356,8.3714,8.2296,8.3344,9992,0
2012-06-19,8.3344,8.3912,8.2296,8.2891,9938,0
2012-06-20,8.3912,8.4737,8.2891,8.43,11165,0
2012-06-21,8.3344,8.3344,8.2528,8.3188,10856,0
2012-06-22,8.2891,8.3482,8.1494,8.2682,16921,0
2012-06-25,8.1198,8.1934,8.0391,8.0971,12283,0
2012-06-26,8.1039,8.1788,8.0544,8.1576,17716,0
2012-06-27,8.1719,8.2168,8.0544,8.1115,17073,0
2012-06-28,8.0828,8.1039,7.8842,7.8842,8800,0
2012-06-29,8.0318,8.0828,7.9583,8.0828,61587,0
2012-07-02,8.0971,8.1576,7.8622,7.9509,7917,0
2012-07-03,7.9066,8.0318,7.9066,7.9207,1930,0
2012-07-05,7.8705,7.9509,7.8036,7.899,14845,0
2012-07-06,7.9357,7.9357,7.9207,7.9207,10372,0
2012-07-09,7.9283,8.1115,7.9207,7.9733,9778,0
2012-07-10,8.0318,8.0318,7.9207,7.994,10153,0
2012-07-11,7.9509,7.9806,7.9207,7.9283,5177,0
2012-07-12,7.9283,8.0971,7.9207,8.0544,8259,0
2012-07-13,7.994,8.1866,7.994,8.135,5864,0
2012-07-16,8.135,8.1576,8.0318,8.1576,14116,0
2012-07-17,8.0687,8.4809,8.0687,8.3344,21273,0
2012-07-18,8.3482,8.4949,8.3482,8.4657,4743,0
2012-07-19,8.3835,8.4382,8.2891,8.3714,5561,0
2012-07-20,8.3637,8.4657,8.2891,8.3344,4072,0
2012-07-23,8.0318,8.1644,7.9733,8.0168,6453,0
2012-07-24,7.9583,8.2168,7.9583,8.1198,14243,0
2012-07-25,8.135,8.1428,7.9583,8.1039,14761,0
2012-07-26,8.0971,8.1719,8.0083,8.1719,7042,0
2012-07-27,8.0318,8.3344,8.0318,8.3044,8168,0
2012-07-30,8.2974,8.356,8.1039,8.3269,11866,0
2012-07-31,8.3482,8.3482,7.9659,8.3269,14022,0
2012-08-01,8.3188,8.3188,8.1039,8.1576,4004,0
2012-08-02,8.0544,8.1576,8.0436,8.0477,10948,0
2012-08-03,8.0913,8.356,8.0083,8.356,22597,0
2012-08-06,8.1788,8.4146,8.1719,8.2614,29411,0
2012-08-07,8.2744,8.3044,8.245,8.2614,8587,0
2012-08-08,8.1644,8.1866,8.1428,8.1866,2172,0
2012-08-09,8.1428,8.245,8.1428,8.1719,8792,0
2012-08-10,8.1198,8.1576,8.0971,8.1275,1764,0
2012-08-13,8.1039,8.1039,7.8474,8.0753,72860,0
2012-08-14,8.0241,8.0391,7.9207,8.0391,20697,0
2012-08-15,7.899,8.0168,7.8842,7.9283,55753,0
2012-08-16,7.9207,8.0687,7.914,7.9733,25091,0
2012-08-17,7.9207,8.0687,7.9207,8.0318,43761,0
2012-08-20,8.0318,8.1198,7.9357,8.0828,14541,0
2012-08-21,8.0391,8.0501,7.9207,7.9871,18674,0
2012-08-22,7.9357,7.9583,7.9207,7.9509,28821,0
2012-08-23,7.9207,7.9583,7.914,7.9583,39038,0
2012-08-24,7.9264,7.994,7.9264,7.994,5835,0
2012-08-27,7.994,8.0318,7.9283,8.0083,29429,0
2012-08-28,8.0083,8.1039,7.9733,8.0687,10103,0
2012-08-29,8.0828,8.252,8.0687,8.1428,16690,0
2012-08-30,8.1719,8.2614,8.1428,8.1644,25649,0
2012-08-31,8.1494,8.2459,8.1198,8.1866,10993,0
2012-09-04,8.209,8.2235,8.119,8.2235,33419,0
2012-09-05,8.2235,8.2235,8.1115,8.1644,24291,0
2012-09-06,8.2373,8.2974,8.1428,8.2974,16054,0
2012-09-07,8.3188,8.3999,8.2296,8.3785,12085,0
2012-09-10,8.2682,8.4146,8.2528,8.3482,10017,0
2012-09-11,8.3637,8.3999,8.3637,8.3999,13165,0
2012-09-12,8.3999,8.43,8.2974,8.3912,26102,0
2012-09-13,8.4516,8.8421,8.4444,8.8421,13004,0
2012-09-14,8.6344,8.6725,8.5918,8.5918,16563,0
2012-09-17,8.5847,8.6877,8.5696,8.5696,12895,0
2012-09-18,8.5989,8.6584,8.5847,8.6061,13128,0
2012-09-19,8.6344,8.7241,8.5918,8.6584,45860,0
2012-09-20,8.6131,8.6691,8.4257,8.5447,29397,0
2012-09-21,8.5306,8.6584,8.4995,8.5225,7345,0
2012-09-24,8.44,8.5306,8.44,8.4826,20606,0
2012-09-25,8.4774,8.6957,8.4774,8.6273,21747,0
2012-09-26,8.6646,8.6646,8.4701,8.59,35576,0
2012-09-27,8.6425,8.764,8.6344,8.6735,63541,0
2012-09-28,8.6816,8.7712,8.6735,8.7712,21293,0
2012-10-01,8.8003,8.9372,8.7712,8.9212,31904,0
2012-10-02,9.0118,9.0118,8.9053,8.9878,13176,0
2012-10-03,8.9878,9.1547,8.9878,9.1011,10488,0
2012-10-04,9.2902,9.3367,9.2148,9.3367,19233,0
2012-10-05,9.4033,9.585,9.3954,9.515,13696,0
2012-10-08,9.4698,9.4698,9.1848,9.3648,22509,0
2012-10-09,9.434,9.561,9.434,9.4847,15101,0
2012-10-10,9.507,9.507,9.328,9.3717,13155,0
2012-10-11,9.2356,9.3944,9.1781,9.3717,27935,0
2012-10-12,9.3553,9.434,9.328,9.328,13413,0
2012-10-15,9.4101,9.546,9.4101,9.4867,74819,0
2012-10-16,9.635,9.704,9.605,9.704,26276,0
2012-10-17,9.731,9.78,9.4259,9.704,14533,0
2012-10-18,9.642,9.704,9.598,9.616,15949,0
2012-10-19,9.698,9.698,9.591,9.613,14224,0
2012-10-22,9.605,9.74,9.591,9.635,17214,0
2012-10-23,9.597,9.725,9.591,9.698,21281,0
2012-10-24,9.668,9.681,9.555,9.555,9526,0
2012-10-25,9.659,9.704,9.4698,9.507,97166,0
2012-10-26,9.4767,9.627,9.4767,9.561,7046,0
2012-10-31,9.4767,9.4767,9.2911,9.2979,25853,0
2012-11-01,9.3648,9.4499,9.3553,9.3717,21137,0
2012-11-02,9.434,9.538,9.4033,9.538,12111,0
2012-11-05,9.4618,9.555,9.2532,9.555,17516,0
2012-11-06,9.578,9.627,9.515,9.627,15404,0
2012-11-07,9.619,9.674,9.617,9.668,9906,0
2012-11-08,9.659,9.704,9.651,9.691,14665,0
2012-11-09,9.613,9.698,9.597,9.635,20105,0
2012-11-12,9.704,9.704,9.515,9.627,19513,0
2012-11-13,9.627,9.74,9.627,9.681,5206,0
2012-11-14,9.642,9.668,9.523,9.523,51203,0
2012-11-15,9.668,9.704,9.605,9.668,18609,0
2012-11-16,9.668,9.756,9.561,9.74,26987,0
2012-11-19,9.78,9.907,9.78,9.907,14874,0
2012-11-20,9.852,9.921,9.71,9.74,12601,0
2012-11-21,9.627,9.668,9.4499,9.598,9919,0
2012-11-23,9.627,9.892,9.627,9.725,10109,0
2012-11-26,9.725,9.826,9.704,9.803,12334,0
2012-11-27,9.74,9.747,9.627,9.627,6318,0
2012-11-28,9.698,9.772,9.627,9.756,6978,0
2012-11-29,9.78,9.852,9.718,9.817,15578,0
2012-11-30,9.747,9.832,9.704,9.832,27245,0
2012-12-03,9.839,9.846,9.747,9.817,70901,0
2012-12-04,9.787,9.809,9.591,9.591,61309,0
2012-12-05,9.635,9.817,9.591,9.78,39083,0
2012-12-06,9.809,10.01,9.809,10.01,25200,0
2012-12-07,9.852,9.907,9.78,9.839,60503,0
2012-12-10,9.914,9.995,9.86,9.995,11308,0
2012-12-11,9.93,9.968,9.78,9.787,19323,0
2012-12-12,9.832,10.018,9.832,9.93,4794,0
2012-12-13,9.839,9.846,9.66,9.725,17306,0
2012-12-14,9.698,9.744,9.627,9.681,15724,0
2012-12-17,9.681,9.731,9.659,9.725,9748,0
2012-12-18,9.725,9.968,9.725,9.907,16883,0
2012-12-19,10.044,10.044,9.93,9.954,19138,0
2012-12-20,9.852,10.108,9.852,10.018,28485,0
2012-12-21,9.867,10.01,9.852,9.884,14914,0
2012-12-24,9.86,9.914,9.78,9.852,7245,0
2012-12-26,9.852,9.852,9.597,9.747,25485,0
2012-12-27,9.747,9.946,9.725,9.747,12634,0
2012-12-28,9.718,9.764,9.659,9.681,20038,0
2012-12-31,10.124,10.215,9.995,10.208,27249,0
2013-01-02,10.307,10.522,10.299,10.464,34087,0
2013-01-03,10.388,10.457,10.364,10.364,6217,0
2013-01-04,10.154,10.355,10.154,10.355,1661,0
2013-01-07,10.307,10.515,10.307,10.457,25373,0
2013-01-08,10.464,10.57,10.464,10.57,15141,0
2013-01-09,10.575,10.575,10.479,10.531,13608,0
2013-01-10,10.538,10.57,10.382,10.464,31595,0
2013-01-11,10.468,10.584,10.468,10.554,6938,0
2013-01-14,10.547,10.779,10.531,10.675,14924,0
2013-01-15,10.606,10.628,10.522,10.522,9854,0
2013-01-16,10.522,10.561,10.522,10.522,8662,0
2013-01-17,10.554,10.773,10.531,10.606,15412,0
2013-01-18,10.547,10.765,10.531,10.765,28928,0
2013-01-22,10.765,10.869,10.57,10.628,10110,0
2013-01-23,10.531,10.613,10.41,10.531,48714,0
2013-01-24,10.592,10.606,10.508,10.599,14477,0
2013-01-25,10.683,10.683,10.531,10.57,9037,0
2013-01-28,10.531,10.606,10.531,10.531,19768,0
2013-01-29,10.5,10.592,10.41,10.41,32508,0
2013-01-30,10.493,10.683,10.493,10.683,14060,0
2013-01-31,10.628,10.779,10.628,10.726,1663,0
2013-02-01,10.862,10.884,10.794,10.818,8833,0
2013-02-04,11.013,11.147,10.876,10.937,15442,0
2013-02-05,10.965,11.103,10.937,11.005,28792,0
2013-02-06,11.02,11.05,10.928,11.02,23858,0
2013-02-07,10.983,11.02,10.87,10.983,16301,0
2013-02-08,10.952,11.043,10.952,11.043,2538,0
2013-02-11,11.013,11.036,10.955,10.983,72458,0
2013-02-12,10.923,11.043,10.923,11.043,9426,0
2013-02-13,11.111,11.131,10.983,11.124,10694,0
2013-02-14,11.043,11.207,10.989,11.059,6740,0
2013-02-15,11.065,11.139,11.059,11.124,3271,0
2013-02-19,11.059,11.117,11.028,11.072,30026,0
2013-02-20,11.111,11.284,11.111,11.284,78900,0
2013-02-21,11.276,11.351,11.207,11.336,15283,0
2013-02-22,11.336,11.336,11.273,11.316,19931,0
2013-02-25,11.284,11.357,11.284,11.336,11432,0
2013-02-26,11.328,11.397,11.307,11.389,7573,0
2013-02-27,11.364,11.397,11.336,11.336,34391,0
2013-02-28,11.389,11.434,11.357,11.371,24595,0
2013-03-01,11.342,11.507,11.342,11.397,16068,0
2013-03-04,11.659,11.659,11.515,11.547,95285,0
2013-03-05,11.77,11.77,11.584,11.697,76523,0
2013-03-06,11.697,11.763,11.631,11.763,33548,0
2013-03-07,11.81,11.827,11.735,11.81,37579,0
2013-03-08,11.787,11.922,11.756,11.9,45789,0
2013-03-11,12.029,12.366,12.029,12.306,86916,0
2013-03-12,12.314,12.314,12.147,12.238,43018,0
2013-03-13,12.293,12.335,12.171,12.335,87610,0
2013-03-14,12.299,12.412,12.275,12.283,26802,0
2013-03-15,12.283,12.509,12.246,12.343,34525,0
2013-03-18,12.524,12.561,12.275,12.33,71119,0
2013-03-19,12.374,12.421,11.707,11.892,284385,0
2013-03-20,12.137,12.152,11.921,12.067,50289,0
2013-03-21,11.93,12.167,11.807,12.052,31517,0
2013-03-22,12.122,12.137,11.883,12.122,22957,0
2013-03-25,12.229,12.452,12.184,12.266,65710,0
2013-03-26,12.335,12.428,12.335,12.367,13162,0
2013-03-27,12.374,12.467,12.374,12.384,18775,0
2013-03-28,12.206,12.206,11.936,12.045,15893,0
2013-04-01,12.045,12.133,11.9,11.998,64916,0
2013-04-02,11.992,12.029,11.807,11.861,10504,0
2013-04-03,12.36,12.374,12.176,12.282,53448,0
2013-04-04,12.198,12.198,11.96,12.013,9725,0
2013-04-05,12.067,12.107,11.992,11.992,6060,0
2013-04-08,11.9,11.992,11.9,11.953,1693,0
2013-04-09,11.953,11.953,11.73,11.861,23057,0
2013-04-10,12.137,12.143,12.107,12.137,21102,0
2013-04-11,12.191,12.321,12.137,12.244,27945,0
2013-04-12,12.282,12.282,12.067,12.067,14168,0
2013-04-15,12.137,12.137,11.992,12.122,8845,0
2013-04-16,12.176,12.275,12.13,12.184,9309,0
2013-04-17,12.206,12.206,12.022,12.083,5559,0
2013-04-18,11.853,12.007,11.755,11.755,5376,0
2013-04-19,11.837,11.837,11.577,11.8,17170,0
2013-04-22,11.875,11.892,11.823,11.875,8378,0
2013-04-23,11.984,12.206,11.984,12.152,15841,0
2013-04-24,12.238,12.282,12.198,12.275,11533,0
2013-04-25,12.335,12.374,12.036,12.176,23510,0
2013-04-26,12.191,12.282,12.176,12.198,33065,0
2013-04-29,12.266,12.282,12.26,12.278,32438,0
2013-04-30,12.266,12.292,12.221,12.282,28532,0
2013-05-01,12.282,12.298,12.206,12.298,138588,0
2013-05-02,12.428,12.428,12.229,12.314,20158,0
2013-05-03,12.321,12.421,12.213,12.26,61920,0
2013-05-06,12.33,12.437,12.275,12.367,35087,0
2013-05-07,12.513,12.658,12.482,12.598,61042,0
2013-05-08,12.682,12.767,12.598,12.69,33960,0
2013-05-09,12.728,12.728,12.529,12.529,7373,0
2013-05-10,12.644,12.658,12.505,12.558,15171,0
2013-05-13,12.666,12.866,12.666,12.798,26241,0
2013-05-14,12.558,12.705,12.558,12.644,5524,0
2013-05-15,12.575,12.712,12.505,12.578,30359,0
2013-05-16,12.744,12.798,12.683,12.737,21919,0
2013-05-17,12.737,12.759,12.605,12.605,13422,0
2013-05-20,12.874,13.043,12.874,13.036,20262,0
2013-05-21,13.036,13.065,12.928,13.065,10808,0
2013-05-22,12.95,13.112,12.835,12.874,26605,0
2013-05-23,12.89,13.005,12.666,12.974,29067,0
2013-05-24,13.02,13.02,12.874,12.934,16940,0
2013-05-28,13.081,13.089,12.881,12.927,16590,0
2013-05-29,13.028,13.134,12.934,13.089,41930,0
2013-05-30,13.166,13.181,13.089,13.134,13540,0
2013-05-31,13.119,13.119,12.965,13.005,7391,0
2013-06-03,12.934,12.934,12.72,12.759,14913,0
2013-06-04,12.767,12.798,12.545,12.69,31090,0
2013-06-05,12.629,12.816,12.529,12.705,48048,0
2013-06-06,12.744,12.744,12.541,12.605,36872,0
2013-06-07,12.658,12.844,12.658,12.844,16355,0
2013-06-10,12.913,13.043,12.897,12.913,8999,0
2013-06-11,12.881,12.965,12.666,12.942,12663,0
2013-06-12,12.982,13.005,12.781,12.85,11293,0
2013-06-13,12.712,12.974,12.712,12.92,14617,0
2013-06-14,12.92,12.95,12.759,12.844,7767,0
2013-06-17,12.859,13.028,12.798,12.862,21534,0
2013-06-18,13.043,13.043,12.881,12.881,27996,0
2013-06-19,12.866,12.913,12.737,12.737,9018,0
2013-06-20,12.744,13.036,12.744,12.75,10591,0
2013-06-21,12.804,12.874,12.629,12.85,21518,0
2013-06-24,12.556,12.766,12.465,12.595,26140,0
2013-06-25,12.736,12.89,12.494,12.743,25963,0
2013-06-26,12.749,12.951,12.544,12.82,33806,0
2013-06-27,12.897,13.044,12.812,12.975,44765,0
2013-06-28,12.859,13.082,12.859,13.058,14232,0
2013-07-01,13.082,13.105,12.829,13.022,34933,0
2013-07-02,12.966,12.966,12.657,12.688,17645,0
2013-07-03,12.79,12.958,12.79,12.866,27579,0
2013-07-05,12.82,12.897,12.82,12.829,13726,0
2013-07-08,12.78,12.874,12.711,12.766,11956,0
2013-07-09,12.697,12.928,12.657,12.897,28185,0
2013-07-10,12.928,13.017,12.85,12.914,68917,0
2013-07-11,12.897,13.222,12.897,13.222,20854,0
2013-07-12,13.16,13.2,13.051,13.153,68501,0
2013-07-15,13.075,13.238,13.075,13.222,40667,0
2013-07-16,13.23,13.238,13.137,13.212,16467,0
2013-07-17,13.269,13.409,13.255,13.322,50833,0
2013-07-18,13.492,13.548,13.375,13.416,58637,0
2013-07-19,13.431,13.548,13.184,13.292,75667,0
2013-07-22,13.448,13.448,13.308,13.376,74252,0
2013-07-23,13.376,13.405,13.316,13.376,22875,0
2013-07-24,13.424,13.525,13.354,13.408,37104,0
2013-07-25,13.392,13.671,13.316,13.492,283078,0
2013-07-26,13.587,13.786,13.587,13.737,62140,0
2013-07-29,13.779,13.895,13.678,13.811,89837,0
2013-07-30,13.895,13.917,13.803,13.811,36347,0
2013-07-31,13.912,13.938,13.835,13.858,36654,0
2013-08-01,13.959,13.959,13.786,13.811,150980,0
2013-08-02,13.858,13.873,13.779,13.823,34360,0
2013-08-05,14.16,14.322,14.16,14.204,79234,0
2013-08-06,14.144,14.173,13.959,13.959,17837,0
2013-08-07,14.113,14.301,14.066,14.096,21779,0
2013-08-08,14.096,14.229,13.826,13.835,37394,0
2013-08-09,13.912,14.082,13.835,13.959,23820,0
2013-08-12,14.004,14.13,13.942,13.983,12424,0
2013-08-13,14.204,14.404,14.204,14.369,51394,0
2013-08-14,14.507,14.525,14.313,14.4,40364,0
2013-08-15,14.43,14.498,14.088,14.153,40477,0
2013-08-16,14.153,14.385,14.097,14.204,17760,0
2013-08-19,14.439,14.476,14.29,14.313,33423,0
2013-08-20,14.36,14.43,14.282,14.282,32999,0
2013-08-21,14.252,14.305,14.042,14.122,26882,0
2013-08-22,14.105,14.476,14.005,14.058,14600,0
2013-08-23,14.058,14.345,13.974,14.144,32548,0
2013-08-26,14.153,14.276,14.043,14.122,15288,0
2013-08-27,14.027,14.027,13.703,13.703,27982,0
2013-08-28,13.734,13.996,13.718,13.858,10525,0
2013-08-29,14.011,14.221,14.011,14.213,25885,0
2013-08-30,14.051,14.345,14.051,14.313,8085,0
2013-09-03,14.337,14.337,14.035,14.18,45204,0
2013-09-04,14.323,14.44,14.221,14.238,39594,0
2013-09-05,14.423,14.44,14.197,14.314,12334,0
2013-09-06,14.297,14.297,13.934,14.066,13542,0
2013-09-09,14.16,14.392,14.088,14.261,19686,0
2013-09-10,14.322,14.344,14.221,14.282,25273,0
2013-09-11,14.229,14.421,14.229,14.282,126940,0
2013-09-12,14.252,14.322,14.221,14.221,16218,0
2013-09-13,14.27,14.456,14.198,14.446,9733,0
2013-09-16,14.417,14.611,14.361,14.417,67151,0
2013-09-17,14.564,14.572,14.18,14.378,45410,0
2013-09-18,14.37,14.456,14.104,14.245,9291,0
2013-09-19,14.073,14.44,14.073,14.432,12612,0
2013-09-20,14.417,14.487,14.338,14.446,12368,0
2013-09-23,14.417,14.456,14.239,14.402,24861,0
2013-09-24,14.456,14.51,14.276,14.37,45607,0
2013-09-25,14.386,14.44,14.378,14.378,26365,0
2013-09-26,14.402,14.487,14.378,14.417,129770,0
2013-09-27,14.33,14.456,14.262,14.417,14590,0
2013-09-30,14.361,14.494,14.298,14.417,43386,0
2013-10-01,14.423,14.493,14.323,14.378,7239,0
2013-10-02,14.253,14.253,13.939,14.064,66231,0
2013-10-03,14.121,14.16,13.854,13.972,16493,0
2013-10-04,13.963,14.245,13.876,14.112,5932,0
2013-10-07,14.229,14.491,14.189,14.213,24126,0
2013-10-08,14.245,14.353,13.989,13.989,27645,0
2013-10-09,14.095,14.487,14.095,14.417,30462,0
2013-10-10,14.37,14.393,14.143,14.262,16639,0
2013-10-11,14.314,14.337,14.16,14.16,44410,0
2013-10-14,14.143,14.44,14.143,14.402,17278,0
2013-10-15,14.446,14.471,14.346,14.44,13056,0
2013-10-16,14.462,14.55,14.276,14.378,33146,0
2013-10-17,14.417,14.479,14.323,14.432,10749,0
2013-10-18,14.417,14.417,14.378,14.417,6041,0
2013-10-21,15.018,15.15,14.932,15.043,46584,0
2013-10-22,15.143,15.175,14.9,14.917,50785,0
2013-10-23,14.847,14.847,14.628,14.628,68851,0
2013-10-24,14.533,14.533,14.262,14.291,28302,0
2013-10-25,14.33,14.55,14.323,14.494,35962,0
2013-10-28,14.564,14.628,14.378,14.456,81012,0
2013-10-29,14.494,14.533,14.323,14.353,92400,0
2013-10-30,14.337,14.402,14.33,14.361,15867,0
2013-10-31,14.402,14.402,14.21,14.361,12022,0
2013-11-01,14.229,14.471,14.172,14.471,19451,0
2013-11-04,14.446,14.462,14.33,14.393,24956,0
2013-11-05,14.361,14.51,14.323,14.37,47433,0
2013-11-06,14.393,14.418,14.37,14.382,109645,0
2013-11-07,14.361,14.378,14.276,14.323,22039,0
2013-11-08,14.253,14.337,14.238,14.291,22909,0
2013-11-11,14.262,14.361,14.197,14.361,26876,0
2013-11-12,14.204,14.229,14.128,14.221,10811,0
2013-11-13,14.456,14.572,14.456,14.533,243162,0
2013-11-14,14.479,14.847,14.479,14.847,46402,0
2013-11-15,14.838,14.98,14.77,14.98,335306,0
2013-11-18,15.488,15.949,15.448,15.949,136552,0
2013-11-19,16.213,16.346,15.667,15.861,102511,0
2013-11-20,15.729,15.917,15.48,15.776,29486,0
2013-11-21,15.885,15.979,15.746,15.753,19580,0
2013-11-22,15.79,16.004,15.753,15.924,11902,0
2013-11-25,16.041,16.05,15.605,15.627,63992,0
2013-11-26,15.572,15.815,15.55,15.619,20221,0
2013-11-27,15.525,15.846,15.462,15.589,126703,0
2013-11-29,15.517,15.559,15.448,15.494,8312,0
2013-12-02,15.619,15.627,15.502,15.502,21372,0
2013-12-03,15.494,15.72,15.431,15.541,20221,0
2013-12-04,15.431,15.533,15.252,15.431,28568,0
2013-12-05,15.572,15.712,15.572,15.683,18099,0
2013-12-06,15.697,15.824,15.605,15.824,45946,0
2013-12-09,15.894,16.558,15.894,16.479,34042,0
2013-12-10,16.489,16.604,16.15,16.299,24571,0
2013-12-11,16.346,16.604,16.088,16.096,21756,0
2013-12-12,16.096,16.113,15.65,15.824,144872,0
2013-12-13,15.706,16.065,15.692,15.878,46201,0
2013-12-16,15.908,16.017,15.824,15.94,35708,0
2013-12-17,15.846,16.017,15.824,15.956,31224,0
2013-12-18,16.017,16.452,15.869,16.268,43187,0
2013-12-19,16.45,16.505,16.173,16.236,23104,0
2013-12-20,16.694,16.694,16.149,16.268,37631,0
2013-12-23,16.221,16.498,16.149,16.363,136075,0
2013-12-24,16.363,16.797,16.363,16.49,19086,0
2013-12-26,16.615,16.68,16.458,16.575,8630,0
2013-12-27,16.631,16.93,16.324,16.546,10281,0
2013-12-30,16.772,17.074,16.717,16.923,23410,0
2013-12-31,17.175,17.233,16.74,17.049,15812,0
2014-01-02,17.363,17.434,17.221,17.329,42454,0
2014-01-03,17.334,17.763,17.267,17.378,18249,0
2014-01-06,17.543,17.867,17.459,17.78,24753,0
2014-01-07,17.796,18.091,17.725,17.955,26784,0
2014-01-08,18.001,18.001,17.742,17.742,31099,0
2014-01-09,17.757,17.994,17.725,17.78,24244,0
2014-01-10,17.742,18.017,17.616,17.806,34908,0
2014-01-13,17.78,17.78,17.451,17.505,127188,0
2014-01-14,17.662,17.725,17.569,17.71,54834,0
2014-01-15,17.845,17.955,17.718,17.757,33653,0
2014-01-16,17.924,18.057,17.725,17.764,21451,0
2014-01-17,17.97,17.994,17.829,17.883,14978,0
2014-01-21,17.645,17.938,17.333,17.41,75399,0
2014-01-22,17.378,17.662,17.333,17.467,27164,0
2014-01-23,17.725,17.821,17.654,17.78,15868,0
2014-01-24,17.702,17.851,16.867,17.128,30466,0
2014-01-27,17.215,17.277,16.631,17.008,43282,0
2014-01-28,16.984,17.341,16.93,17.333,17391,0
2014-01-29,17.252,17.891,17.175,17.26,23483,0
2014-01-30,17.292,17.528,17.259,17.363,45662,0
2014-01-31,17.199,17.528,17.065,17.482,11550,0
2014-02-03,17.348,17.488,17.113,17.284,83676,0
2014-02-04,17.252,17.307,17.103,17.301,17464,0
2014-02-05,17.166,17.333,16.963,17.209,17983,0
2014-02-06,17.089,17.089,16.664,16.821,28427,0
2014-02-07,16.913,17.056,16.74,17.056,43288,0
2014-02-10,17.14,17.402,17.095,17.333,55398,0
2014-02-11,17.348,17.402,17.287,17.385,36187,0
2014-02-12,17.333,17.41,17.284,17.41,127441,0
2014-02-13,17.378,17.402,17.324,17.402,62467,0
2014-02-14,17.41,17.41,17.284,17.385,15284,0
2014-02-18,17.356,17.372,17.284,17.356,34514,0
2014-02-19,17.267,17.324,17.128,17.14,36707,0
2014-02-20,17.277,17.528,17.001,17.356,63550,0
2014-02-21,17.505,17.702,17.411,17.442,22846,0
2014-02-24,17.41,17.702,17.341,17.341,26371,0
2014-02-25,17.333,17.536,17.333,17.341,16101,0
2014-02-26,17.333,17.552,17.307,17.333,44511,0
2014-02-27,17.496,17.576,17.295,17.341,23294,0
2014-02-28,17.356,17.771,17.333,17.348,8754,0
2014-03-03,17.372,17.45,17.301,17.341,46749,0
2014-03-04,17.41,17.78,17.394,17.41,24850,0
2014-03-05,17.434,17.569,17.333,17.459,24111,0
2014-03-06,17.867,19.019,17.67,18.985,53912,0
2014-03-07,19.142,19.223,18.726,18.916,32515,0
2014-03-10,18.93,19.159,18.916,19.041,17954,0
2014-03-11,18.978,19.594,18.947,19.513,17304,0
2014-03-12,19.453,19.475,19.23,19.238,21145,0
2014-03-13,19.262,19.262,18.916,18.948,85841,0
2014-03-14,19.057,19.096,18.908,18.94,13803,0
2014-03-17,19.09,19.104,18.94,19.05,55680,0
2014-03-18,19.21,19.363,19.142,19.154,44262,0
2014-03-19,19.309,19.386,19.159,19.277,37878,0
2014-03-20,19.3,19.512,19.3,19.411,13447,0
2014-03-21,19.553,19.734,19.403,19.459,38345,0
2014-03-24,19.691,20.051,19.691,19.857,32302,0
2014-03-25,20.114,20.378,20.042,20.29,44182,0
2014-03-26,20.213,20.402,20.162,20.325,41246,0
2014-03-27,20.332,20.332,19.946,20.06,56987,0
2014-03-28,20.147,20.155,20.002,20.092,16351,0
2014-03-31,20.082,20.082,19.956,19.956,33426,0
2014-04-01,20.027,20.315,20.011,20.315,33021,0
2014-04-02,20.315,20.505,20.307,20.377,21527,0
2014-04-03,20.402,20.579,20.369,20.483,19497,0
2014-04-04,20.468,20.556,20.243,20.285,11992,0
2014-04-07,20.307,20.587,20.307,20.411,27411,0
2014-04-08,20.468,20.547,20.37,20.5,18016,0
2014-04-09,20.643,20.643,20.53,20.564,84472,0
2014-04-10,20.579,20.579,19.946,19.946,61576,0
2014-04-11,19.937,20.082,19.665,19.691,37355,0
2014-04-14,19.764,19.836,18.53,18.795,69119,0
2014-04-15,18.81,19.052,18.605,19.001,65112,0
2014-04-16,19.001,19.052,18.745,18.795,44342,0
2014-04-17,18.57,18.795,18.547,18.745,29164,0
2014-04-21,18.753,18.778,18.594,18.762,15237,0
2014-04-22,19.153,19.484,19.076,19.242,17923,0
2014-04-23,19.475,19.553,19.356,19.539,10266,0
2014-04-24,19.363,19.484,19.213,19.242,8438,0
2014-04-25,19.258,19.475,19.161,19.316,8801,0
2014-04-28,19.628,19.674,19.234,19.427,26335,0
2014-04-29,19.363,19.427,19.122,19.218,13256,0
2014-04-30,19.138,19.242,19.067,19.067,4160,0
2014-05-01,19.067,19.205,19.043,19.043,5388,0
2014-05-02,19.122,19.212,18.947,18.995,6649,0
2014-05-05,18.859,18.995,18.835,18.956,23112,0
2014-05-06,18.889,18.916,18.745,18.786,16825,0
2014-05-07,18.642,18.642,18.498,18.556,9474,0
2014-05-08,18.578,18.578,18.145,18.228,24049,0
2014-05-09,18.106,18.386,18.004,18.339,16842,0
2014-05-12,18.636,19.265,18.636,19.084,36397,0
2014-05-13,19.035,19.363,19.035,19.228,16491,0
2014-05-14,19.316,19.611,19.026,19.385,13703,0
2014-05-15,19.891,20.14,18.419,19.356,33341,0
2014-05-16,19.093,19.674,18.795,19.674,8504,0
2014-05-19,19.539,19.656,19.37,19.65,17472,0
2014-05-20,19.363,19.588,19.267,19.588,7417,0
2014-05-21,19.596,19.596,19.254,19.316,7146,0
2014-05-22,19.258,19.258,18.883,18.916,12992,0
2014-05-23,18.883,18.956,18.737,18.866,6783,0
2014-05-27,19.001,19.205,19.001,19.188,25889,0
2014-05-28,19.205,19.553,19.205,19.307,10052,0
2014-05-29,19.205,19.427,19.138,19.285,11860,0
2014-05-30,19.316,19.531,18.778,18.778,46826,0
2014-06-02,18.77,19.043,18.274,18.7,52822,0
2014-06-03,18.666,19.296,18.607,18.874,8982,0
2014-06-04,18.94,18.995,18.636,18.795,17411,0
2014-06-05,18.594,18.827,18.211,18.812,15983,0
2014-06-06,18.426,18.827,18.426,18.827,10052,0
2014-06-09,18.827,18.907,18.452,18.618,30678,0
2014-06-10,18.57,18.692,18.282,18.386,28870,0
2014-06-11,19.273,19.392,19.138,19.145,27676,0
2014-06-12,19.332,19.402,19.161,19.282,6331,0
2014-06-13,19.323,19.402,19.205,19.298,7304,0
2014-06-16,19.622,19.759,19.486,19.669,14016,0
2014-06-17,19.678,19.831,19.556,19.581,9041,0
2014-06-18,19.712,19.718,19.332,19.5,16111,0
2014-06-19,19.831,19.943,19.725,19.797,15709,0
2014-06-20,19.903,19.903,19.783,19.903,4629,0
2014-06-23,19.929,19.985,19.88,19.92,5629,0
2014-06-24,19.815,20.016,19.734,19.79,6677,0
2014-06-25,19.377,19.599,19.112,19.516,13262,0
2014-06-26,19.273,19.403,19.121,19.121,8441,0
2014-06-27,19.097,19.35,19.032,19.282,2874,0
2014-06-30,19.282,19.686,19.282,19.637,13141,0
2014-07-01,19.445,19.66,19.363,19.637,8130,0
2014-07-02,19.486,19.88,19.486,19.718,18227,0
2014-07-03,19.669,19.734,19.486,19.703,8508,0
2014-07-07,19.316,19.469,19.242,19.316,10864,0
2014-07-08,18.87,18.944,18.731,18.894,16557,0
2014-07-09,18.998,19.249,18.994,19.178,4340,0
2014-07-10,19.032,19.267,18.993,19.249,10658,0
2014-07-11,19.29,19.377,19.267,19.281,12350,0
2014-07-14,19.273,19.341,19.213,19.307,18675,0
2014-07-15,19.533,19.718,19.477,19.622,4827,0
2014-07-16,19.493,19.644,19.371,19.644,7798,0
2014-07-17,19.678,19.678,19.393,19.435,3352,0
2014-07-18,19.428,19.533,19.234,19.435,5314,0
2014-07-21,19.341,19.486,19.258,19.461,5268,0
2014-07-22,19.307,19.453,19.178,19.187,4666,0
2014-07-23,19.249,19.341,18.984,18.998,11774,0
2014-07-24,19.16,19.35,19.13,19.35,7737,0
2014-07-25,18.993,19.477,18.953,19.258,7906,0
2014-07-28,19.356,19.356,19.187,19.242,8130,0
2014-07-29,19.307,19.445,19.234,19.234,7291,0
2014-07-30,19.13,19.323,18.993,18.993,12861,0
2014-07-31,18.953,18.953,18.55,18.613,15843,0
2014-08-01,18.775,19.105,18.387,18.559,15034,0
2014-08-04,18.42,18.42,18.227,18.227,7512,0
2014-08-05,18.227,18.403,18.12,18.144,10862,0
2014-08-06,17.92,17.92,17.305,17.508,41278,0
2014-08-07,17.315,17.499,17.179,17.274,8159,0
2014-08-08,17.187,17.532,17.105,17.315,23203,0
2014-08-11,18.091,18.34,16.938,17.386,217662,0
2014-08-12,17.299,17.462,17.206,17.258,64854,0
2014-08-13,17.341,17.453,17.217,17.427,37942,0
2014-08-14,17.453,17.516,17.143,17.265,36144,0
2014-08-15,17.436,17.436,17.139,17.315,20893,0
2014-08-18,17.211,17.411,17.179,17.217,18628,0
2014-08-19,17.282,17.356,17.115,17.16,20883,0
2014-08-20,17.204,17.305,17.153,17.204,6586,0
2014-08-21,17.341,17.54,17.341,17.453,11145,0
2014-08-22,17.372,17.623,17.057,17.614,10851,0
2014-08-25,17.341,17.363,16.954,17.217,26683,0
2014-08-26,17.341,17.469,17.274,17.469,20787,0
2014-08-27,17.623,17.735,17.516,17.605,8939,0
2014-08-28,17.54,17.735,17.462,17.605,10525,0
2014-08-29,17.419,17.718,17.378,17.661,7150,0
2014-09-02,17.582,17.871,17.582,17.702,22658,0
2014-09-03,17.694,17.833,17.694,17.718,19620,0
2014-09-04,17.743,17.854,17.436,17.726,14183,0
2014-09-05,17.644,17.726,17.477,17.524,15220,0
2014-09-08,17.582,17.847,17.548,17.628,20126,0
2014-09-09,17.694,17.823,17.524,17.54,13637,0
2014-09-10,17.816,17.878,17.686,17.743,11275,0
2014-09-11,17.661,17.702,17.499,17.54,19089,0
2014-09-12,17.751,18.138,17.411,17.54,10308,0
2014-09-15,17.122,17.153,16.975,17.016,22388,0
2014-09-16,16.775,17.049,16.542,17,35956,0
2014-09-17,16.895,17.089,16.832,16.992,14838,0
2014-09-18,17.098,17.414,17.098,17.213,21168,0
2014-09-19,17.123,17.505,16.763,17.252,16197,0
2014-09-22,17.537,17.545,17.336,17.39,12923,0
2014-09-23,17.466,17.466,17.213,17.252,15750,0
2014-09-24,17.236,17.382,17.22,17.285,1990,0
2014-09-25,17.358,17.358,17.171,17.26,10924,0
2014-09-26,17.277,17.336,17.252,17.252,15945,0
2014-09-29,17.213,17.351,17.162,17.213,86054,0
2014-09-30,17.206,17.257,17.171,17.213,24602,0
2014-10-01,17.236,17.398,17.167,17.21,7513,0
2014-10-02,17.374,17.374,17.089,17.213,9244,0
2014-10-03,17.137,17.398,17.106,17.236,64421,0
2014-10-06,17.293,17.432,17.089,17.407,99533,0
2014-10-07,17.267,17.301,17.13,17.181,147150,0
2014-10-08,17.213,17.382,17.171,17.319,25098,0
2014-10-09,17.293,17.513,17.252,17.252,11719,0
2014-10-10,17.213,17.351,17.171,17.267,30567,0
2014-10-13,17.098,17.171,16.992,17.066,98366,0
2014-10-14,17.058,17.123,16.937,17.037,13127,0
2014-10-15,17.083,17.285,16.927,17.106,29847,0
2014-10-16,17.171,17.382,17.033,17.301,25889,0
2014-10-17,17.213,17.481,17.171,17.285,12288,0
2014-10-20,17.206,17.206,16.894,17.071,42022,0
2014-10-21,17.007,17.213,16.983,17.066,13291,0
2014-10-22,16.992,17.007,16.911,16.937,5894,0
2014-10-23,16.879,16.879,16.627,16.708,12347,0
2014-10-24,16.692,16.879,16.692,16.748,7094,0
2014-10-27,16.554,16.87,16.554,16.748,15559,0
2014-10-28,16.748,16.911,16.748,16.911,16095,0
2014-10-29,16.805,16.894,16.713,16.723,5914,0
2014-10-30,16.496,16.763,15.909,16.65,52483,0
2014-10-31,16.723,16.763,16.479,16.676,8487,0
2014-11-03,16.685,16.723,16.547,16.699,19318,0
2014-11-04,16.554,16.601,16.455,16.455,6476,0
2014-11-05,16.447,16.561,16.432,16.528,11931,0
2014-11-06,16.505,16.505,16.333,16.383,10807,0
2014-11-07,16.463,16.601,16.399,16.584,23233,0
2014-11-10,16.519,16.731,16.421,16.676,14196,0
2014-11-11,16.365,16.554,16.365,16.519,15499,0
2014-11-12,16.43,16.519,16.317,16.489,11642,0
2014-11-13,16.391,16.528,16.357,16.511,11417,0
2014-11-14,16.365,16.519,16.365,16.438,4523,0
2014-11-17,16.511,16.685,15.894,16.667,10744,0
2014-11-18,16.975,17.293,16.911,17.277,234926,0
2014-11-19,17.293,17.343,17.213,17.309,14687,0
2014-11-20,17.137,17.336,17.075,17.336,17217,0
2014-11-21,17.505,17.7,17.27,17.29,4968,0
2014-11-24,17.007,17.277,16.685,17.252,29907,0
2014-11-25,17.13,17.481,17.13,17.358,45983,0
2014-11-26,17.374,17.579,17.371,17.529,13076,0
2014-11-28,17.626,17.693,17.588,17.659,9357,0
2014-12-01,17.602,17.741,17.579,17.7,11349,0
2014-12-02,17.457,17.815,17.419,17.537,18182,0
2014-12-03,17.374,17.862,17.327,17.75,22610,0
2014-12-04,17.716,17.994,17.697,17.927,4501,0
2014-12-05,17.895,18.009,17.635,17.635,6681,0
2014-12-08,17.39,17.693,17.39,17.659,14794,0
2014-12-09,17.57,18.294,17.489,17.668,34846,0
2014-12-10,17.709,17.978,17.646,17.677,8634,0
2014-12-11,17.579,17.815,17.496,17.798,23447,0
2014-12-12,17.411,17.716,17.411,17.689,6126,0
2014-12-15,17.724,17.806,17.545,17.57,2798,0
2014-12-16,17.407,17.693,17.252,17.432,10714,0
2014-12-17,17.367,18.475,17.236,17.57,15130,0
2014-12-18,17.537,18.474,17.423,17.651,13731,0
2014-12-19,17.817,18.457,17.717,18.457,28630,0
2014-12-22,18.335,18.475,18.259,18.417,23969,0
2014-12-23,18.383,19.313,18.089,18.631,18111,0
2014-12-24,18.119,18.233,18.046,18.172,58282,0
2014-12-26,18.161,18.181,17.94,18.161,11842,0
2014-12-29,17.659,18.147,17.578,18.089,98266,0
2014-12-30,18.064,18.169,18.029,18.138,9487,0
2014-12-31,18.202,18.506,18.064,18.119,9212,0
2015-01-02,18.08,18.283,17.742,17.833,12541,0
2015-01-05,17.543,17.642,17.387,17.536,27700,0
2015-01-06,17.488,17.651,17.211,17.544,22696,0
2015-01-07,17.421,17.626,17.333,17.47,21172,0
2015-01-08,17.765,17.881,17.527,17.759,22554,0
2015-01-09,17.857,18.161,17.578,17.759,13076,0
2015-01-12,17.717,18.029,17.626,17.71,30728,0
2015-01-13,17.833,17.995,17.527,17.527,30070,0
2015-01-14,17.511,17.587,17.29,17.324,16445,0
2015-01-15,17.333,17.421,17.044,17.305,13905,0
2015-01-16,17.305,17.363,17.069,17.363,7676,0
2015-01-20,17.272,17.348,17.192,17.348,32897,0
2015-01-21,17.298,17.348,17.216,17.29,7157,0
2015-01-22,17.298,17.677,17.298,17.677,6217,0
2015-01-23,17.372,17.578,17.29,17.29,26557,0
2015-01-26,17.264,17.421,17.224,17.333,9680,0
2015-01-27,17.356,17.544,17.264,17.488,6353,0
2015-01-28,17.387,17.495,17.209,17.264,19438,0
2015-01-29,17.29,17.421,17.184,17.257,7140,0
2015-01-30,17.272,17.412,17.034,17.062,16506,0
2015-02-02,17.157,17.503,17.044,17.324,16989,0
2015-02-03,17.333,17.8,17.298,17.574,5849,0
2015-02-04,17.527,17.734,17.488,17.701,2397,0
2015-02-05,17.694,17.94,17.694,17.857,2407,0
2015-02-06,17.536,17.898,17.536,17.824,10684,0
2015-02-09,17.988,18.08,17.865,17.995,15768,0
2015-02-10,18.171,18.267,18.089,18.138,4591,0
2015-02-11,18.129,18.497,18.129,18.457,9726,0
2015-02-12,18.137,18.202,17.988,18.067,13356,0
2015-02-13,18.089,18.161,17.865,18.05,4956,0
2015-02-17,18.177,18.497,18.177,18.489,8356,0
2015-02-18,18.489,18.799,18.489,18.744,24585,0
2015-02-19,18.901,18.984,18.794,18.91,12879,0
2015-02-20,18.91,18.984,18.688,18.984,5313,0
2015-02-23,19.05,19.199,18.934,19.067,16511,0
2015-02-24,19.058,19.105,18.943,18.975,5993,0
2015-02-25,19.114,19.23,19.083,19.146,9920,0
2015-02-26,19.083,19.23,18.959,19.04,3904,0
2015-02-27,19.146,19.15,18.943,18.943,2811,0
2015-03-02,19.032,19.032,18.91,19.024,10582,0
2015-03-03,18.951,18.959,18.645,18.728,2797,0
2015-03-04,18.868,19.007,18.835,18.835,2554,0
2015-03-05,18.86,19.016,18.811,18.819,1825,0
2015-03-06,18.744,18.744,18.514,18.53,8880,0
2015-03-09,18.605,18.875,18.605,18.828,17636,0
2015-03-10,18.712,18.712,18.408,18.548,9731,0
2015-03-11,18.399,18.538,18.31,18.36,4380,0
2015-03-12,18.59,18.761,18.506,18.737,5231,0
2015-03-13,18.565,18.645,18.326,18.36,5352,0
2015-03-16,18.399,18.548,18.399,18.497,5474,0
2015-03-17,18.374,18.737,18.293,18.374,16420,0
2015-03-18,18.374,18.852,18.374,18.804,13746,0
2015-03-19,18.744,18.852,18.424,18.506,25663,0
2015-03-20,18.591,18.591,18.36,18.474,6644,0
2015-03-23,18.466,18.699,18.44,18.632,8391,0
2015-03-24,18.949,19.14,18.942,18.973,14382,0
2015-03-25,19.191,19.191,18.873,18.916,23250,0
2015-03-26,19.165,19.165,18.898,19.058,11267,0
2015-03-27,19.067,19.24,19.015,19.058,4674,0
2015-03-30,18.815,18.864,18.657,18.781,20734,0
2015-03-31,18.357,18.397,18.224,18.357,30666,0
2015-04-01,18.766,18.774,18.558,18.766,16780,0
2015-04-02,18.781,18.983,18.766,18.841,20254,0
2015-04-06,19.024,19.574,19.024,19.475,9348,0
2015-04-07,19.484,19.532,19.367,19.432,13005,0
2015-04-08,19.425,19.425,18.958,19.217,12705,0
2015-04-09,19.549,19.549,19.148,19.282,2061,0
2015-04-10,19.325,19.334,19.024,19.183,3835,0
2015-04-13,19.298,19.343,18.973,19.115,31761,0
2015-04-14,19.298,19.334,19.006,19.183,13424,0
2015-04-15,19.308,19.308,19.1,19.14,3319,0
2015-04-16,19.225,19.405,19.21,19.256,10264,0
2015-04-17,19.191,19.191,19.04,19.106,10667,0
2015-04-20,18.973,19.058,18.973,19.05,2432,0
2015-04-21,19.225,19.298,19.201,19.24,4666,0
2015-04-22,19.266,19.45,19.266,19.45,559,0
2015-04-23,19.317,19.467,19.317,19.459,1558,0
2015-04-24,19.45,19.808,19.45,19.558,2174,0
2015-04-27,19.642,19.758,19.567,19.634,9709,0
2015-04-28,19.416,19.567,19.308,19.416,7256,0
2015-04-29,19.334,19.374,19.14,19.357,3835,0
2015-04-30,19.232,19.45,19.031,19.031,15580,0
2015-05-01,19.357,19.357,18.799,19.075,11267,0
2015-05-04,19.54,19.593,19.343,19.484,5513,0
2015-05-05,19.492,19.71,19.475,19.507,4554,0
2015-05-06,19.22,19.441,19.22,19.441,2369,0
2015-05-07,19.398,19.416,19.308,19.343,6161,0
2015-05-08,19.282,19.607,19.282,19.484,4554,0
2015-05-11,19.459,19.725,19.459,19.583,3355,0
2015-05-12,19.441,19.441,19.24,19.332,11993,0
2015-05-13,19.441,19.574,19.441,19.467,5633,0
2015-05-14,19.45,19.656,19.45,19.656,3474,0
2015-05-15,19.256,19.656,19.256,19.648,2956,0
2015-05-18,20.6,20.859,20.525,20.717,37173,0
2015-05-19,20.743,20.743,19.232,20.291,10017,0
2015-05-20,20.176,20.176,19.984,20.016,2396,0
2015-05-21,20.508,20.525,20.192,20.351,8511,0
2015-05-22,20.351,20.351,20.351,20.351,1318,0
2015-05-26,20.142,20.142,19.917,20.108,4770,0
2015-05-27,20.232,20.3,19.857,20,6952,0
2015-05-28,19.907,19.941,19.355,19.817,12063,0
2015-05-29,19.558,19.917,19.325,19.398,19054,0
2015-06-01,20.493,20.643,20.343,20.517,19966,0
2015-06-02,20.525,20.787,20.525,20.776,9895,0
2015-06-03,20.851,20.851,20.667,20.667,719,0
2015-06-04,20.576,20.776,19.492,20.442,5393,0
2015-06-05,19.85,20.399,19.85,20.399,1438,0
2015-06-08,20.232,20.366,19.843,20.075,2636,0
2015-06-09,20.258,20.484,19.824,19.95,2604,0
2015-06-10,20.034,20.493,20.034,20.493,2295,0
2015-06-11,20.326,20.426,19.992,20.426,1432,0
2015-06-12,20.083,20.434,20.016,20.083,2997,0
2015-06-15,20.302,20.729,20.225,20.729,1666,0
2015-06-16,20.78,20.78,20.579,20.773,4998,0
2015-06-17,20.689,20.747,19.722,20.579,7858,0
2015-06-18,20.721,20.899,20.487,20.715,3572,0
2015-06-19,20.68,20.84,20.663,20.788,953,0
2015-06-22,21.015,21.05,20.999,20.999,2978,0
2015-06-23,20.487,20.646,20.295,20.453,14403,0
2015-06-24,20.555,20.646,20.47,20.579,12381,0
2015-06-25,20.646,21.075,20.646,20.999,2978,0
2015-06-26,20.671,20.671,20.36,20.579,1666,0
2015-06-29,20.428,20.537,20.176,20.367,21192,0
2015-06-30,20.78,21.075,20.646,20.94,4339,0
2015-07-01,20.999,21.075,20.916,21.075,3690,0
2015-07-02,21.116,21.116,20.756,21.042,4998,0
2015-07-06,20.999,21.083,20.89,21.083,2739,0
2015-07-07,20.932,20.999,20.824,20.832,29169,0
2015-07-08,20.981,20.981,20.496,20.663,5832,0
2015-07-09,20.764,20.974,20.367,20.537,10001,0
2015-07-10,20.747,20.916,20.663,20.916,4998,0
2015-07-13,21.083,21.293,20.907,21.233,12975,0
2015-07-14,21.419,21.47,21.276,21.368,2375,0
2015-07-15,21.268,21.486,21.083,21.25,3658,0
2015-07-16,21.293,21.419,21.05,21.243,4998,0
2015-07-17,21.083,21.319,20.78,21.099,9881,0
2015-07-20,21.268,21.384,21.166,21.377,8334,0
2015-07-21,21.478,21.494,21.134,21.151,3335,0
2015-07-22,21.185,21.185,20.595,20.89,7739,0
2015-07-23,21.083,21.3,20.78,20.966,11549,0
2015-07-24,20.747,21.25,20.604,20.747,13690,0
2015-07-27,21.293,21.394,21.124,21.193,12261,0
2015-07-28,21.629,21.756,21.545,21.579,2261,0
2015-07-29,21.705,21.796,21.688,21.788,4048,0
2015-07-30,21.436,21.436,21.209,21.209,1190,0
2015-07-31,21.662,21.839,21.41,21.545,1787,0
2015-08-03,20.94,21.185,20.916,20.974,8872,0
2015-08-04,21.209,21.47,21.209,21.47,2261,0
2015-08-05,21.343,21.512,21.268,21.462,2024,0
2015-08-06,21.377,21.747,21.25,21.73,7680,0
2015-08-07,20.923,21.788,20.923,21.646,1787,0
2015-08-10,21.436,21.756,21.209,21.225,6905,0
2015-08-11,21.807,21.807,21.25,21.335,2989,0
2015-08-12,21.352,21.814,21.343,21.603,4643,0
2015-08-13,21.453,21.603,21.007,21.596,2619,0
2015-08-14,21.596,21.822,21.015,21.091,3572,0
2015-08-17,21.377,21.788,21.377,21.73,9523,0
2015-08-18,21.638,21.67,21.099,21.343,2500,0
2015-08-19,21.328,21.328,21.109,21.158,5953,0
2015-08-20,20.89,21.091,20.588,20.832,14524,0
2015-08-21,20.706,20.832,20.579,20.747,55360,0
2015-08-24,18.992,20.016,18.864,19.932,48490,0
2015-08-25,20.159,20.36,19.983,20.015,3452,0
2015-08-26,20.218,20.319,19.464,19.94,3213,0
2015-08-27,20.218,20.411,20.168,20.243,21548,0
2015-08-28,20.176,20.345,20.168,20.345,2380,0
2015-08-31,20.436,20.436,20.075,20.302,4048,0
2015-09-01,19.874,20.168,19.571,19.949,3094,0
2015-09-02,20.075,20.184,19.925,20.008,4643,0
2015-09-03,19.849,20.285,19.537,19.864,3930,0
2015-09-04,19.328,20.125,19.328,19.991,8572,0
2015-09-08,19.864,20.015,19.841,20.015,6310,0
2015-09-09,20.068,20.345,20.068,20.285,6548,0
2015-09-10,20.135,20.285,19.622,20,7086,0
2015-09-11,19.698,20.352,19.638,20.352,5595,0
2015-09-14,19.707,20.025,19.707,19.739,7382,0
2015-09-15,19.864,20.099,19.864,20.093,3335,0
2015-09-16,20.034,20.034,19.32,19.376,3690,0
2015-09-17,19.464,19.823,19.32,19.653,5674,0
2015-09-18,19.73,19.73,19.242,19.613,2619,0
2015-09-21,19.294,19.294,19.085,19.085,2739,0
2015-09-22,19.317,19.392,19.238,19.238,1861,0
2015-09-23,19.233,19.344,19.233,19.238,836,0
2015-09-24,18.93,18.93,15.927,17.966,26969,0
2015-09-25,18.078,18.199,18.062,18.199,8836,0
2015-09-28,17.897,18.062,17.331,17.793,16783,0
2015-09-29,17.34,17.793,17.34,17.665,3953,0
2015-09-30,17.451,17.924,17.451,17.665,4069,0
2015-10-01,17.656,17.958,17.604,17.958,11511,0
2015-10-02,17.46,18.078,17.46,18.078,2210,0
2015-10-05,18.19,18.369,18.19,18.369,4138,0
2015-10-06,18.628,18.628,18.43,18.498,4303,0
2015-10-07,18.965,19.032,18.93,19.005,4998,0
2015-10-08,19.005,19.17,18.921,19.17,3373,0
2015-10-09,19.436,19.464,19.23,19.23,1162,0
2015-10-12,18.739,18.868,18.714,18.868,2001,0
2015-10-13,18.319,18.474,18.249,18.31,2558,0
2015-10-14,18.31,18.818,18.163,18.612,1976,0
2015-10-15,18.337,18.387,18.266,18.387,4651,0
2015-10-16,17.829,18.361,17.829,18.354,1627,0
2015-10-19,17.691,18.062,17.562,17.992,7318,0
2015-10-20,18.354,18.404,17.958,17.958,6511,0
2015-10-21,18.172,18.337,18.172,18.328,2790,0
2015-10-22,17.992,18.043,17.579,18.043,3953,0
2015-10-23,17.958,18.138,17.905,17.905,930,0
2015-10-26,17.243,17.724,17.243,17.389,18604,0
2015-10-27,17.629,17.656,17.629,17.656,580,0
2015-10-28,17.589,17.629,17.363,17.629,1744,0
2015-10-29,17.846,18.129,17.76,18.095,5350,0
2015-10-30,18.088,18.088,17.398,18.069,1397,0
2015-11-02,17.95,18.319,17.95,18.319,1486,0
2015-11-03,18.069,18.216,17.767,18.216,2443,0
2015-11-04,18.351,18.808,18.343,18.722,2402,0
2015-11-05,18.722,19.264,18.637,19.264,21394,0
2015-11-06,19.014,19.014,18.698,18.876,35698,0
2015-11-09,18.466,18.68,18.369,18.577,4881,0
2015-11-10,18.533,18.903,18.533,18.792,4998,0
2015-11-11,18.801,19.246,18.801,18.835,2092,0
2015-11-12,18.939,19.264,18.903,19.134,10697,0
2015-11-13,18.585,19.101,18.585,19.051,8954,0
2015-11-16,18.921,18.947,18.894,18.947,5350,0
2015-11-17,19.23,19.567,18.894,19.567,28838,0
2015-11-18,18.939,19.134,18.783,19.134,2906,0
2015-11-19,18.894,19.051,18.698,19.051,4417,0
2015-11-20,19.134,19.134,18.921,18.921,9534,0
2015-11-23,18.138,18.233,18.008,18.062,47208,0
2015-11-24,18.062,18.119,17.888,18.017,13371,0
2015-11-25,18.043,18.112,17.7,18.008,12326,0
2015-11-27,17.629,17.742,17.629,17.665,6048,0
2015-11-30,17.331,17.493,17.277,17.372,29068,0
2015-12-01,17.347,17.424,17.148,17.415,15435,0
2015-12-02,17.415,17.415,17.235,17.313,16263,0
2015-12-03,17.217,17.372,17.217,17.355,6909,0
2015-12-04,17.202,17.716,17.202,17.406,4069,0
2015-12-07,17.202,17.286,17.13,17.202,14185,0
2015-12-08,17.097,17.202,17.089,17.202,3533,0
2015-12-09,17.115,17.184,17.037,17.105,4651,0
2015-12-10,17.073,17.243,17.073,17.202,3139,0
2015-12-11,16.985,17.313,16.967,17.028,10000,0
2015-12-14,16.512,16.64,16.452,16.598,13396,0
2015-12-15,16.195,16.357,15.989,16.357,37324,0
2015-12-16,15.996,16.237,15.91,16.237,75929,0
2015-12-17,16.228,16.228,15.996,16.005,19767,0
2015-12-18,16.005,16.021,15.781,15.91,51046,0
2015-12-21,15.866,15.973,15.848,15.875,8335,0
2015-12-22,15.786,15.946,15.768,15.937,14682,0
2015-12-23,15.982,16.258,15.982,16.22,1127,0
2015-12-24,16.345,16.488,16.301,16.382,8545,0
2015-12-28,16.826,17.438,16.15,16.993,19702,0
2015-12-29,17.019,17.09,16.754,16.818,16142,0
2015-12-30,16.78,16.905,16.567,16.896,5236,0
2015-12-31,16.772,16.826,16.602,16.808,6743,0
2016-01-04,17.209,17.304,16.684,17.109,41557,0
2016-01-05,16.818,16.923,16.675,16.923,32583,0
2016-01-06,16.647,16.905,16.567,16.842,3067,0
2016-01-07,16.63,16.63,16.301,16.424,11700,0
2016-01-08,16.496,16.496,16.115,16.158,7202,0
2016-01-11,16.14,16.14,15.714,15.84,14259,0
2016-01-12,15.448,15.557,15.448,15.491,14951,0
2016-01-13,15.201,15.334,14.881,14.881,20895,0
2016-01-14,15.058,15.325,14.951,15.315,7245,0
2016-01-15,14.947,15.273,14.933,15.273,49126,0
2016-01-19,15.325,15.439,15.273,15.439,35705,0
2016-01-20,15.273,15.35,15.041,15.263,6831,0
2016-01-21,14.933,15.307,14.89,15.298,16020,0
2016-01-22,15.245,15.298,15.093,15.298,5655,0
2016-01-25,15.174,15.448,15.13,15.245,42412,0
2016-01-26,15.183,15.492,15.174,15.448,8529,0
2016-01-27,15.387,15.538,15.35,15.484,16520,0
2016-01-28,15.52,15.76,15.52,15.75,10764,0
2016-01-29,15.76,16.177,15.76,16.133,10357,0
2016-02-01,16.071,16.63,16.071,16.452,6084,0
2016-02-02,16.195,16.363,16.017,16.025,3617,0
2016-02-03,15.84,16.158,15.727,16.158,3835,0
2016-02-04,15.777,15.777,15.547,15.75,6154,0
2016-02-05,15.662,15.662,15.484,15.492,11285,0
2016-02-08,15.147,15.298,15.067,15.273,8916,0
2016-02-09,14.978,15.191,14.978,15.174,4823,0
2016-02-10,15.164,15.213,15.058,15.174,6848,0
2016-02-11,14.96,14.96,14.49,14.827,14541,0
2016-02-12,14.677,14.925,14.659,14.757,1347,0
2016-02-16,15.795,16.071,15.538,15.973,10093,0
2016-02-17,16.025,16.025,15.955,15.955,7446,0
2016-02-18,16.115,16.337,16.087,16.115,7155,0
2016-02-19,16.275,16.301,16.258,16.258,7362,0
2016-02-22,16.248,16.248,16.08,16.097,4821,0
2016-02-23,16.505,16.638,16.355,16.505,3085,0
2016-02-24,15.183,15.458,14.96,15.431,217608,0
2016-02-25,15.626,16.14,15.626,15.786,23774,0
2016-02-26,15.733,15.804,15.599,15.617,7065,0
2016-02-29,15.174,15.226,15.014,15.06,170790,0
2016-03-01,15.191,15.368,15.183,15.288,34192,0
2016-03-02,15.276,15.315,15.111,15.245,44496,0
2016-03-03,15.226,15.359,15.183,15.334,102764,0
2016-03-04,15.273,15.538,15.263,15.334,22315,0
2016-03-07,15.368,15.572,15.334,15.529,28728,0
2016-03-08,15.502,15.609,15.359,15.359,40068,0
2016-03-09,15.368,15.52,15.359,15.492,16649,0
2016-03-10,15.414,15.492,15.272,15.307,52260,0
2016-03-11,15.325,15.405,15.231,15.273,45141,0
2016-03-14,16.097,16.363,15.955,16.22,335253,0
2016-03-15,16.087,16.258,15.937,16.017,25412,0
2016-03-16,15.982,16.328,15.875,16.248,52461,0
2016-03-17,16.328,16.452,16.158,16.23,11410,0
2016-03-18,16.39,16.551,16.204,16.39,33606,0
2016-03-21,17.322,17.332,17.159,17.332,5164,0
2016-03-22,17.199,17.377,17.199,17.302,17308,0
2016-03-23,17.322,17.397,17.092,17.092,8636,0
2016-03-24,17.046,17.216,17.031,17.216,5422,0
2016-03-28,17.209,17.606,17.209,17.5,26272,0
2016-03-29,17.425,17.806,17.425,17.729,47149,0
2016-03-30,17.816,18.176,17.816,18.109,41590,0
2016-03-31,18.309,18.755,18.309,18.67,7675,0
2016-04-01,18.537,19.116,18.537,19.011,44794,0
2016-04-04,18.784,18.947,18.661,18.888,23975,0
2016-04-05,18.604,19.154,18.557,18.709,33588,0
2016-04-06,18.557,18.851,18.487,18.804,30734,0
2016-04-07,18.699,18.846,18.622,18.775,27653,0
2016-04-08,18.937,18.937,18.717,18.736,6655,0
2016-04-11,18.717,18.927,18.69,18.823,35978,0
2016-04-12,18.765,19.001,18.727,18.868,22546,0
2016-04-13,18.794,19.089,18.745,19.061,31506,0
2016-04-14,19.144,19.317,19.102,19.164,18280,0
2016-04-15,19.258,19.346,19.222,19.222,7515,0
2016-04-18,19.184,19.469,19.184,19.469,14395,0
2016-04-19,19.46,19.602,19.44,19.544,4945,0
2016-04-20,19.597,19.867,19.583,19.867,12260,0
2016-04-21,19.886,20.419,19.886,20.247,26150,0
2016-04-22,20.162,20.191,20.124,20.152,3863,0
2016-04-25,20.114,20.114,19.849,20,5353,0
2016-04-26,20.058,20.227,20.039,20.227,7473,0
2016-04-27,20.152,20.191,19.991,20.076,7974,0
2016-04-28,20.068,20.162,19.744,19.744,9262,0
2016-04-29,20.019,20.019,19.564,19.763,16417,0
2016-05-02,19.82,20.114,19.82,19.83,16255,0
2016-05-03,19.867,20.172,19.782,20,15145,0
2016-05-04,19.763,20.039,19.763,19.981,26547,0
2016-05-05,19.857,20.162,19.857,19.889,40652,0
2016-05-06,20.191,20.191,19.915,20.058,9741,0
2016-05-09,19.754,20.114,19.677,19.886,30816,0
2016-05-10,19.925,20.048,19.84,19.953,17542,0
2016-05-11,20.019,20.134,19.905,19.915,5528,0
2016-05-12,19.943,20.076,19.8,19.953,23123,0
2016-05-13,19.953,20.048,19.886,19.886,26031,0
2016-05-16,19.84,19.943,19.791,19.84,7806,0
2016-05-17,19.82,19.82,19.593,19.667,5524,0
2016-05-18,19.524,19.573,19.222,19.411,29889,0
2016-05-19,19.258,19.356,19.194,19.278,2644,0
2016-05-20,19.356,19.372,19.239,19.278,8446,0
2016-05-23,19.611,19.963,19.011,19.08,24748,0
2016-05-24,19.307,19.307,18.813,19.07,26850,0
2016-05-25,19.001,19.381,18.966,19.364,23231,0
2016-05-26,19.46,19.782,19.068,19.744,38842,0
2016-05-27,19.925,20.352,19.925,20.134,37510,0
2016-05-31,19.981,20.798,19.754,20.751,42729,0
2016-06-01,20.675,20.978,20.219,20.894,59608,0
2016-06-02,20.532,21.027,20.428,20.913,26601,0
2016-06-03,21.007,21.111,20.791,21.111,23487,0
2016-06-06,21.093,21.306,20.903,21.159,68826,0
2016-06-07,21.102,21.159,20.903,20.931,58845,0
2016-06-08,20.903,21.131,20.828,21.121,330876,0
2016-06-09,20.931,21.093,20.903,20.922,11188,0
2016-06-10,20.874,21.38,20.874,21.046,4652,0
2016-06-13,20.731,21.065,20.731,20.864,25563,0
2016-06-14,20.845,20.894,20.37,20.884,57689,0
2016-06-15,20.808,21.046,20.68,20.869,6821,0
2016-06-16,20.714,20.998,20.714,20.903,28648,0
2016-06-17,20.903,21.283,20.779,21.283,37292,0
2016-06-20,21.302,21.427,21.14,21.158,7567,0
2016-06-21,21.254,21.254,20.948,21.015,30274,0
2016-06-22,20.948,21.369,20.948,21.158,19781,0
2016-06-23,21.198,21.369,21.188,21.254,14184,0
2016-06-24,20.776,21.101,20.776,21.044,13280,0
2016-06-27,20.7,20.967,20.517,20.967,61311,0
2016-06-28,21.063,21.225,20.986,21.072,80376,0
2016-06-29,21.072,21.207,21.029,21.168,33499,0
2016-06-30,21.101,21.723,21.101,21.723,25346,0
2016-07-01,21.638,22.499,19.28,22.116,11330,0
2016-07-05,22.116,22.424,22.021,22.211,12708,0
2016-07-06,22.116,22.374,21.828,22.192,10220,0
2016-07-07,22.201,22.345,21.819,22.106,7351,0
2016-07-08,22.201,22.404,21.943,22.335,11760,0
2016-07-11,22.374,22.374,22.239,22.27,6053,0
2016-07-12,22.211,22.451,22.165,22.29,15004,0
2016-07-13,22.299,22.479,21.475,22.424,8698,0
2016-07-14,22.318,23.304,22.096,23.304,44524,0
2016-07-15,23.321,23.509,22.318,23.419,9130,0
2016-07-18,23.37,23.419,22.499,22.567,18991,0
2016-07-19,22.47,22.47,21.867,22.24,19622,0
2016-07-20,22.096,22.557,22.096,22.451,5573,0
2016-07-21,22.46,22.499,22.192,22.201,5206,0
2016-07-22,22.146,22.364,22.058,22.355,10049,0
2016-07-25,22.299,22.414,22.126,22.355,20387,0
2016-07-26,22.479,22.633,22.451,22.548,6923,0
2016-07-27,22.662,22.96,22.585,22.767,9464,0
2016-07-28,22.613,22.882,22.314,22.738,12692,0
2016-07-29,22.652,22.958,22.639,22.939,9589,0
2016-08-01,22.882,23.619,22.882,23.58,19227,0
2016-08-02,23.495,23.599,23.122,23.419,16979,0
2016-08-03,23.226,23.351,22.978,23.141,32912,0
2016-08-04,23.055,23.446,23.055,23.38,3573,0
2016-08-05,23.37,23.724,23.37,23.434,5587,0
2016-08-08,23.37,23.696,23.187,23.351,10222,0
2016-08-09,23.246,23.73,23.246,23.609,4752,0
2016-08-10,23.553,23.553,23.187,23.331,9443,0
2016-08-11,24.461,24.649,22.738,22.762,151043,0
2016-08-12,22.719,23.927,22.719,23.907,10914,0
2016-08-15,24.117,24.261,23.304,23.839,16890,0
2016-08-16,23.927,23.927,23.465,23.465,5600,0
2016-08-17,23.456,23.743,23.456,23.743,6553,0
2016-08-18,23.715,23.878,23.696,23.839,10449,0
2016-08-19,23.859,23.859,23.649,23.71,8517,0
2016-08-22,23.639,23.839,23.58,23.829,3765,0
2016-08-23,23.829,24.021,23.505,24.003,28004,0
2016-08-24,23.849,24.021,23.599,23.935,6053,0
2016-08-25,23.859,24.011,23.524,23.953,8263,0
2016-08-26,23.993,24.117,23.82,23.983,3242,0
2016-08-29,24.031,24.117,23.907,24.097,3430,0
2016-08-30,24.077,24.117,23.897,24.069,4709,0
2016-08-31,23.993,24.117,23.715,23.743,33357,0
2016-09-01,23.917,24.021,23.658,23.763,9841,0
2016-09-02,23.944,23.944,23.658,23.82,10956,0
2016-09-06,23.839,24.046,23.753,23.868,93381,0
2016-09-07,23.839,23.935,23.839,23.897,7089,0
2016-09-08,23.773,24.077,23.71,24.051,125590,0
2016-09-09,23.953,24.06,23.749,24.003,6231,0
2016-09-12,23.629,23.935,23.456,23.839,37680,0
2016-09-13,23.917,24.251,23.917,24.127,30785,0
2016-09-14,24.212,24.415,24.06,24.137,32161,0
2016-09-15,24.221,24.405,24.156,24.179,34933,0
2016-09-16,24.087,24.194,24.079,24.127,4258,0
2016-09-19,24.232,24.387,24.147,24.232,75686,0
2016-09-20,24.222,24.588,24.222,24.522,17924,0
2016-09-21,24.58,25.549,24.551,25.515,163703,0
2016-09-22,25.554,25.969,25.313,25.756,30632,0
2016-09-23,25.844,25.844,25.66,25.66,9065,0
2016-09-26,25.611,26.22,25.582,26.22,23300,0
2016-09-27,26.229,26.229,25.51,25.679,13803,0
2016-09-28,25.651,25.679,24.696,25.641,8139,0
2016-09-29,25.592,25.756,25.342,25.351,7990,0
2016-09-30,25.447,25.746,25.081,25.515,10705,0
2016-10-03,25.437,26.296,24.628,25.467,7074,0
2016-10-04,25.525,25.795,25.072,25.457,9043,0
2016-10-05,25.447,25.457,24.919,25.457,6695,0
2016-10-06,25.515,25.515,25.077,25.361,13924,0
2016-10-07,25.361,25.361,25.187,25.351,2014,0
2016-10-10,25.447,25.925,25.13,25.834,28895,0
2016-10-11,25.814,25.814,25.293,25.709,8414,0
2016-10-12,25.679,25.824,25.415,25.515,4842,0
2016-10-13,25.447,25.616,25.167,25.496,7805,0
2016-10-14,25.554,25.776,25.217,25.564,14458,0
2016-10-17,25.651,25.819,25.35,25.554,12494,0
2016-10-18,25.554,25.866,25.289,25.795,55866,0
2016-10-19,25.746,25.746,25.207,25.506,3219,0
2016-10-20,25.746,26.035,25.602,25.795,77820,0
2016-10-21,25.651,25.795,25.651,25.699,5594,0
2016-10-24,25.939,26.035,25.844,25.844,59538,0
2016-10-25,25.795,25.988,25.554,25.746,21644,0
2016-10-26,25.506,25.866,25.506,25.746,18903,0
2016-10-27,25.746,25.795,25.554,25.795,10314,0
2016-10-28,25.651,26.035,25.651,25.795,10875,0
2016-10-31,25.12,26.035,25.12,25.651,34600,0
2016-11-01,25.651,25.939,25.312,25.602,29378,0
2016-11-02,25.41,25.844,25.072,25.651,31450,0
2016-11-03,25.651,25.939,25.265,25.506,18777,0
2016-11-04,25.554,25.699,24.783,24.975,19042,0
2016-11-07,24.927,25.457,24.588,25.41,31804,0
2016-11-08,25.457,25.746,25.12,25.167,33182,0
2016-11-09,25.12,25.41,25.072,25.265,53890,0
2016-11-10,25.265,25.265,24.783,25.072,34452,0
2016-11-11,25.12,25.217,24.878,25.145,12504,0
2016-11-14,25.217,25.217,24.493,24.588,19700,0
2016-11-15,24.638,25.265,23.094,23.77,123625,0
2016-11-16,23.625,24.011,23.225,23.721,36025,0
2016-11-17,23.77,23.962,23.335,23.577,22451,0
2016-11-18,23.577,23.962,23.335,23.48,23806,0
2016-11-21,23.384,24.252,23.384,23.866,35022,0
2016-11-22,23.962,24.011,23.239,23.434,26235,0
2016-11-23,23.335,23.721,23.335,23.529,8733,0
2016-11-25,23.48,23.721,23.335,23.529,3977,0
2016-11-28,23.335,23.674,23.335,23.674,13903,0
2016-11-29,23.625,23.721,23.539,23.577,10526,0
2016-11-30,23.625,24.107,23.625,24.059,33233,0
2016-12-01,24.107,24.156,23.693,24.156,17680,0
2016-12-02,24.107,24.444,24.107,24.156,8290,0
2016-12-05,24.156,25.035,23.818,24.011,12773,0
2016-12-06,24.107,24.397,24.107,24.301,5183,0
2016-12-07,24.156,24.493,24.156,24.156,6980,0
2016-12-08,24.204,24.542,24.156,24.542,10423,0
2016-12-09,24.542,24.975,24.542,24.878,12451,0
2016-12-12,24.975,25.361,24.348,25.361,14885,0
2016-12-13,25.506,25.553,24.927,25.167,198895,0
2016-12-14,25.12,25.602,24.831,25.12,18031,0
2016-12-15,24.927,25.183,24.878,24.975,10593,0
2016-12-16,25.312,25.312,25.023,25.12,8338,0
2016-12-19,25.072,25.554,25.023,25.554,12794,0
2016-12-20,25.602,25.602,25.167,25.361,2763,0
2016-12-21,25.217,25.844,25.217,25.457,34735,0
2016-12-22,25.457,25.651,24.733,24.733,18033,0
2016-12-23,24.733,25.463,24.733,25.317,11588,0
2016-12-27,25.171,25.601,25.123,25.366,10238,0
2016-12-28,25.366,25.707,25.171,25.608,7962,0
2016-12-29,25.511,25.511,25.269,25.366,55008,0
2016-12-30,25.415,25.852,25.415,25.754,15579,0
2017-01-03,25.949,26.192,25.924,26.143,36165,0
2017-01-04,26.24,27.942,26.24,27.796,138206,0
2017-01-05,28.038,28.52,26.629,26.629,158428,0
2017-01-06,26.872,27.359,26.629,26.629,32715,0
2017-01-09,26.629,27.406,26.534,26.824,36614,0
2017-01-10,27.309,27.309,26.824,27.213,107624,0
2017-01-11,27.163,27.26,26.726,26.97,55144,0
2017-01-12,27.116,27.163,26.338,26.678,36859,0
2017-01-13,26.872,26.97,26.338,26.484,26739,0
2017-01-17,26.484,26.726,26.143,26.24,136742,0
2017-01-18,26.629,26.629,25.997,26.046,23398,0
2017-01-19,26.095,26.24,25.997,26.095,18529,0
2017-01-20,26.24,26.24,26.046,26.095,17091,0
2017-01-23,26.143,26.186,25.754,25.9,35029,0
2017-01-24,25.852,26.24,25.852,26.095,15916,0
2017-01-25,26.289,26.678,25.949,26.435,23615,0
2017-01-26,26.386,26.581,26.24,26.338,12062,0
2017-01-27,26.338,26.921,26.338,26.824,10452,0
2017-01-30,26.678,26.726,26.581,26.629,11784,0
2017-01-31,26.629,26.97,26.386,26.775,15786,0
2017-02-01,26.678,27.213,26.629,26.824,47115,0
2017-02-02,26.824,27.213,26.824,27.017,7918,0
2017-02-03,27.017,27.455,27.017,27.455,9554,0
2017-02-06,27.455,28.038,27.406,27.99,25236,0
2017-02-07,28.233,28.233,27.406,27.601,120977,0
2017-02-08,27.505,27.942,27.455,27.698,28108,0
2017-02-09,27.698,27.844,27.552,27.552,14102,0
2017-02-10,27.552,27.698,27.359,27.455,20921,0
2017-02-13,27.309,27.455,27.26,27.359,17493,0
2017-02-14,27.26,27.65,27.213,27.505,45310,0
2017-02-15,27.406,27.552,27.213,27.359,30710,0
2017-02-16,27.213,27.213,26.484,26.97,37013,0
2017-02-17,26.824,27.017,26.726,26.775,7696,0
2017-02-21,26.872,27.067,26.678,26.775,10393,0
2017-02-22,26.824,26.88,26.532,26.629,34590,0
2017-02-23,26.484,26.581,26.143,26.484,25254,0
2017-02-24,26.289,27.116,26.289,27.116,9430,0
2017-02-27,27.213,27.537,26.896,27.309,87792,0
2017-02-28,27.213,27.213,27.017,27.213,72840,0
2017-03-01,27.213,28.087,27.017,27.99,84802,0
2017-03-02,28.087,28.461,27.942,28.038,15339,0
2017-03-03,27.844,28.299,27.747,27.99,22612,0
2017-03-06,28.087,28.184,27.601,27.747,23040,0
2017-03-07,27.892,27.892,27.65,27.747,24099,0
2017-03-08,27.601,27.942,27.455,27.942,36756,0
2017-03-09,27.747,27.892,27.723,27.844,9349,0
2017-03-10,27.99,28.233,27.796,27.796,12841,0
2017-03-13,27.796,28.038,27.601,27.892,16588,0
2017-03-14,27.892,27.942,27.65,27.892,19626,0
2017-03-15,28.038,28.33,27.892,28.33,46413,0
2017-03-16,28.525,28.719,28.087,28.184,59170,0
2017-03-17,28.136,28.768,28.136,28.622,21844,0
2017-03-20,28.818,29.311,28.728,29.065,60291,0
2017-03-21,29.065,29.114,28.72,28.72,28345,0
2017-03-22,28.622,28.868,28.276,28.424,16922,0
2017-03-23,28.326,29.114,28.178,28.868,32848,0
2017-03-24,28.966,29.361,28.917,29.163,44957,0
2017-03-27,29.311,29.311,28.572,28.966,19415,0
2017-03-28,28.966,29.016,28.67,28.868,18607,0
2017-03-29,28.966,29.016,28.868,28.917,76983,0
2017-03-30,29.016,29.459,28.843,29.361,120117,0
2017-03-31,29.557,30.74,29.429,30.395,63582,0
2017-04-03,31.38,31.873,30.838,31.282,58350,0
2017-04-04,31.38,31.43,30.74,30.789,24687,0
2017-04-05,31.036,31.036,28.178,29.509,177086,0
2017-04-06,29.41,30.543,29.13,30.297,31862,0
2017-04-07,30.297,30.986,30.297,30.888,28529,0
2017-04-10,31.084,31.084,29.993,30.297,46304,0
2017-04-11,30.297,30.789,30.05,30.69,38563,0
2017-04-12,30.641,31.282,29.828,29.853,25090,0
2017-04-13,29.755,29.828,29.213,29.311,20716,0
2017-04-17,29.41,29.656,29.361,29.557,8653,0
2017-04-18,29.459,29.607,29.459,29.509,28830,0
2017-04-19,29.489,30.297,29.41,30.198,17551,0
2017-04-20,30.297,30.444,29.656,30.149,38388,0
2017-04-21,30.001,30.247,29.878,30.001,16272,0
2017-04-24,30.099,30.543,29.903,30.149,19056,0
2017-04-25,30.247,30.838,30.247,30.69,18443,0
2017-04-26,30.641,30.712,30.297,30.395,15872,0
2017-04-27,30.494,30.617,30.247,30.247,15206,0
2017-04-28,30.444,30.986,30.248,30.838,26693,0
2017-05-01,30.888,30.986,30.247,30.74,104946,0
2017-05-02,30.888,30.888,30.494,30.592,7673,0
2017-05-03,30.494,30.494,29.903,30.099,17374,0
2017-05-04,30.001,30.247,29.608,29.803,85636,0
2017-05-05,29.853,30.74,29.853,30.444,17520,0
2017-05-08,30.69,31.577,30.494,31.43,174817,0
2017-05-09,31.922,32.464,31.282,32.317,112077,0
2017-05-10,32.513,32.907,32.021,32.759,45439,0
2017-05-11,33.351,36.405,32.464,33.055,55415,0
2017-05-12,33.252,34.927,32.907,33.006,34124,0
2017-05-15,33.302,33.498,32.612,33.006,24232,0
2017-05-16,33.203,33.794,32.809,33.302,55429,0
2017-05-17,34.484,34.977,31.134,31.725,64679,0
2017-05-18,31.43,31.43,30.001,30.937,96722,0
2017-05-19,31.43,31.496,30.592,30.74,18067,0
2017-05-22,30.838,30.986,30.592,30.789,38309,0
2017-05-23,30.789,30.863,30.149,30.346,31802,0
2017-05-24,30.494,30.74,30.346,30.74,22294,0
2017-05-25,30.789,31.676,30.444,31.528,53614,0
2017-05-26,31.725,32.563,31.282,31.676,19947,0
2017-05-30,32.464,33.45,31.626,31.873,27819,0
2017-05-31,32.119,32.119,31.43,31.725,22884,0
2017-06-01,31.725,32.119,31.676,32.119,39018,0
2017-06-02,32.169,33.213,31.725,31.922,25656,0
2017-06-05,31.725,31.824,31.282,31.725,32976,0
2017-06-06,31.725,31.774,31.416,31.774,51561,0
2017-06-07,32.021,32.711,31.824,32.415,48702,0
2017-06-08,32.415,32.957,32.169,32.513,39721,0
2017-06-09,32.513,32.809,32.169,32.317,39260,0
2017-06-12,32.317,32.317,31.331,31.331,26232,0
2017-06-13,31.38,31.528,31.036,31.232,14674,0
2017-06-14,31.43,32.021,31.43,31.577,23129,0
2017-06-15,31.331,31.331,30.346,30.543,46527,0
2017-06-16,30.543,31.134,30.297,30.69,33304,0
2017-06-19,30.986,32.021,30.937,31.134,37993,0
2017-06-20,31.43,31.626,30.297,30.937,40014,0
2017-06-21,30.937,31.184,30.395,30.641,24797,0
2017-06-22,30.69,30.838,30.099,30.494,20960,0
2017-06-23,30.633,30.633,30.335,30.533,15388,0
2017-06-26,30.533,30.682,29.342,29.987,53094,0
2017-06-27,29.937,30.583,29.64,30.583,37441,0
2017-06-28,30.533,31.03,30.335,30.98,25514,0
2017-06-29,30.831,30.98,30.012,30.98,23437,0
2017-06-30,30.93,31.079,30.434,31.079,27196,0
2017-07-03,30.98,31.079,30.732,30.98,24916,0
2017-07-05,30.98,31.278,30.781,31.278,20831,0
2017-07-06,30.881,31.327,30.782,31.129,14139,0
2017-07-07,31.328,31.576,30.93,31.526,21028,0
2017-07-10,31.228,31.427,30.98,31.228,15355,0
2017-07-11,31.328,31.576,31.179,31.328,23816,0
2017-07-12,31.278,31.576,31.179,31.228,53414,0
2017-07-13,31.278,31.427,31.179,31.278,25047,0
2017-07-14,31.278,31.526,31.179,31.179,20317,0
2017-07-17,31.179,31.526,30.831,30.93,28805,0
2017-07-18,30.831,31.03,30.136,30.583,72887,0
2017-07-19,30.831,31.278,30.831,31.03,47003,0
2017-07-20,31.228,31.228,30.583,30.781,308648,0
2017-07-21,30.831,30.881,30.484,30.633,45524,0
2017-07-24,30.732,30.881,30.434,30.633,13932,0
2017-07-25,30.682,30.732,30.335,30.583,12482,0
2017-07-26,30.533,30.881,30.384,30.583,14235,0
2017-07-27,30.732,30.781,30.037,30.781,20813,0
2017-07-28,30.633,30.732,30.285,30.533,11344,0
2017-07-31,30.533,30.633,30.235,30.285,18445,0
2017-08-01,30.434,30.434,30.037,30.186,42408,0
2017-08-02,30.235,30.583,30.235,30.533,27402,0
2017-08-03,30.434,30.781,30.434,30.633,18938,0
2017-08-04,30.732,30.781,30.335,30.484,12112,0
2017-08-07,30.781,30.781,29.789,30.186,42206,0
2017-08-08,29.789,30.086,29.789,29.888,18824,0
2017-08-09,28.349,29.987,28.299,29.739,26075,0
2017-08-10,29.739,30.186,29.391,29.987,75921,0
2017-08-11,30.037,30.285,29.937,30.086,8192,0
2017-08-14,30.086,30.881,28.938,30.682,38248,0
2017-08-15,30.93,30.93,30.186,30.384,19748,0
2017-08-16,30.781,31.377,30.781,31.278,105355,0
2017-08-17,30.881,31.923,30.881,31.576,29251,0
2017-08-18,31.626,33.909,31.626,32.817,44082,0
2017-08-21,32.916,32.966,32.569,32.718,69130,0
2017-08-22,33.065,33.264,32.649,32.916,39917,0
2017-08-23,32.569,33.264,32.569,33.115,52508,0
2017-08-24,33.115,33.86,32.569,33.016,49635,0
2017-08-25,33.413,33.76,33.165,33.314,44669,0
2017-08-28,33.363,33.611,32.999,33.314,42376,0
2017-08-29,33.264,33.413,33.065,33.264,35481,0
2017-08-30,33.314,33.587,32.966,33.264,30489,0
2017-08-31,33.363,33.587,33.016,33.165,33198,0
2017-09-01,33.165,33.363,33.028,33.264,19025,0
2017-09-05,33.264,33.512,32.817,32.966,19533,0
2017-09-06,32.867,33.413,32.867,33.264,18880,0
2017-09-07,33.264,33.413,31.774,33.314,37942,0
2017-09-08,33.264,33.661,33.065,33.264,18377,0
2017-09-11,33.413,33.76,33.363,33.661,93718,0
2017-09-12,33.76,33.76,33.611,33.76,225216,0
2017-09-13,33.76,34.108,33.711,33.76,234555,0
2017-09-14,33.711,33.81,33.611,33.711,38907,0
2017-09-15,33.711,34.058,33.512,33.81,62125,0
2017-09-18,34.7,35.95,34.6599,35.95,132827,0
2017-09-19,35.95,36.5,35.9,36.4,40039,0
2017-09-20,36.35,36.499,36.05,36.05,27044,0
2017-09-21,36.1,36.25,35.65,36.1,20089,0
2017-09-22,36.05,36.35,35.9,36.1,22965,0
2017-09-25,36.05,36.1046,35.5001,35.95,32413,0
2017-09-26,35.9,36.1,35.75,35.9,14885,0
2017-09-27,35.9,35.9,35.45,35.5,16490,0
2017-09-28,35.35,35.55,35.2,35.35,25174,0
2017-09-29,35.4,36.1,35.4,36.05,13931,0
2017-10-02,36.25,36.85,36.1,36.3,33344,0
2017-10-03,36.55,37,36.15,36.75,30302,0
2017-10-04,36.8,37.1,36.55,36.8,18573,0
2017-10-05,37.1,37.1,36.25,36.5,81039,0
2017-10-06,36.5,37.1,36.45,37.05,18329,0
2017-10-09,37.25,37.5,37,37.3,25192,0
2017-10-10,37.55,37.75,37.1,37.7,46148,0
2017-10-11,37.5,37.5,37,37.15,12497,0
2017-10-12,37.2,37.575,36.8,37.35,21813,0
2017-10-13,37.4,37.55,36.85,36.85,15220,0
2017-10-16,37.05,37.35,36.75,36.75,18219,0
2017-10-17,36.6,37.01,36.45,36.6,12388,0
2017-10-18,36.7,37.286,36.7,37.2,85691,0
2017-10-19,37.25,37.575,37.1,37.45,48852,0
2017-10-20,37.5,37.85,37.5,37.6,11450,0
2017-10-23,37.65,38,37.5,37.6,34262,0
2017-10-24,37.85,37.85,37.6,37.8,19127,0
2017-10-25,37.75,37.825,36.95,37.05,62650,0
2017-10-26,37,37.15,36.5,36.6,37263,0
2017-10-27,36.6,36.6,36.05,36.25,16017,0
2017-10-30,36.25,36.45,35.85,36,68884,0
2017-10-31,36,36.1,35.25,35.5,36222,0
2017-11-01,35.5,35.7,35.05,35.25,42727,0
2017-11-02,35,35.5,35,35.45,19165,0
2017-11-03,35.55,35.85,34.75,35.25,23261,0
2017-11-06,35.1,35.55,34.95,35.3,24108,0
2017-11-07,35.25,35.495,34.95,35.1,13696,0
2017-11-08,35.15,35.4,35,35.2,12972,0
2017-11-09,35,35.55,35,35.3,54876,0
2017-11-10,35.3,35.6,34.9,35.15,13104,0
