Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.616,14.936,14.456,14.818,14752,0
2005-02-28,14.714,14.988,14.714,14.818,3235,0
2005-03-01,14.793,14.793,14.236,14.405,21711,0
2005-03-02,14.572,14.572,14.385,14.466,1917,0
2005-03-03,14.289,14.642,14.289,14.633,101045,0
2005-03-07,14.405,14.908,14.405,14.818,5441,0
2005-03-08,14.616,14.75,14.405,14.625,13019,0
2005-03-09,14.616,14.802,14.616,14.695,5874,0
2005-03-10,14.405,14.731,14.28,14.625,2256,0
2005-03-11,14.651,14.651,14.564,14.651,20319,0
2005-03-14,14.651,14.651,14.519,14.519,12113,0
2005-03-15,14.493,14.704,14.28,14.679,11442,0
2005-03-16,14.315,14.485,14.315,14.447,6484,0
2005-03-17,14.333,14.466,14.305,14.305,7709,0
2005-03-18,14.19,14.253,14.112,14.112,1909,0
2005-03-21,13.764,14.022,13.642,13.732,28919,0
2005-03-22,13.58,13.747,13.58,13.723,8663,0
2005-03-23,13.518,13.706,13.421,13.607,19173,0
2005-03-24,13.43,13.792,13.43,13.782,6637,0
2005-03-28,13.473,13.941,13.473,13.74,23086,0
2005-03-29,13.395,13.933,13.395,13.82,5464,0
2005-03-30,13.597,13.98,13.597,13.98,6521,0
2005-03-31,13.597,14.236,13.597,14.148,11347,0
2005-04-01,13.473,14.305,13.473,14.305,2177,0
2005-04-04,13.88,14.918,13.874,14.076,4362,0
2005-04-05,14.112,14.19,13.706,13.889,5106,0
2005-04-06,13.688,14.112,13.688,13.916,7273,0
2005-04-07,13.811,14.112,13.642,13.756,25316,0
2005-04-08,13.615,14.022,13.554,13.679,10309,0
2005-04-11,14.007,14.022,13.732,13.856,7186,0
2005-04-12,14.022,14.022,13.597,13.732,20968,0
2005-04-13,13.412,13.624,13.412,13.44,3856,0
2005-04-14,13.642,13.642,13.473,13.473,657,0
2005-04-15,13.322,13.856,12.722,13.545,10032,0
2005-04-18,13.263,13.714,13.263,13.563,2381,0
2005-04-19,13.732,13.732,13.624,13.688,1529,0
2005-04-20,13.386,13.732,13.386,13.537,7175,0
2005-04-21,13.501,13.554,13.35,13.473,9874,0
2005-04-22,13.473,13.473,13.473,13.473,714,0
2005-04-25,13.137,13.473,13.137,13.473,6891,0
2005-04-26,13.271,13.271,13.145,13.145,714,0
2005-04-27,13.145,13.688,12.801,13.314,5818,0
2005-04-28,13.322,13.322,13.254,13.271,5342,0
2005-04-29,13.137,14.022,12.89,13.306,15850,0
2005-05-02,13.697,14.022,13.483,13.706,10821,0
2005-05-03,14.014,14.148,13.874,13.98,7412,0
2005-05-04,13.448,13.916,13.448,13.669,9429,0
2005-05-05,13.332,13.899,13.332,13.772,18887,0
2005-05-06,13.899,13.899,13.473,13.642,3207,0
2005-05-09,13.322,13.697,13.322,13.571,1819,0
2005-05-10,13.607,13.607,13.473,13.473,1426,0
2005-05-11,13.306,13.395,13.263,13.395,4415,0
2005-05-12,13.688,13.688,13.226,13.341,2188,0
2005-05-13,13.563,13.571,13.013,13.341,2286,0
2005-05-16,13.04,13.473,12.811,12.916,6270,0
2005-05-17,13.571,13.597,12.943,13.226,5235,0
2005-05-18,12.971,13.633,12.89,13.624,3913,0
2005-05-19,13.306,13.473,12.977,13.263,10454,0
2005-05-20,12.971,13.473,12.651,13.473,5209,0
2005-05-23,13.121,13.58,12.971,13.306,7505,0
2005-05-24,13.19,13.511,13.172,13.412,2232,0
2005-05-25,13.059,13.18,13.023,13.023,1243,0
2005-05-26,13.049,13.358,13.04,13.093,16588,0
2005-05-27,12.971,13.597,12.971,13.537,15110,0
2005-05-31,13.218,13.756,13.218,13.659,87274,0
2005-06-01,13.518,13.811,13.473,13.473,3358,0
2005-06-02,13.811,13.811,12.349,13.254,16995,0
2005-06-03,12.791,13.341,12.791,13.341,6519,0
2005-06-06,13.145,13.263,13.059,13.059,4509,0
2005-06-07,13.077,13.386,13.077,13.263,1309,0
2005-06-08,13.077,13.386,12.883,12.883,4394,0
2005-06-09,12.89,13.377,12.89,13.368,1541,0
2005-06-10,13.023,13.332,12.748,13.218,5342,0
2005-06-13,12.977,13.19,12.845,12.89,8816,0
2005-06-14,12.819,13.263,12.722,13.263,1240,0
2005-06-15,12.855,13.341,12.855,13.137,1847,0
2005-06-16,13.341,13.386,12.765,12.971,17263,0
2005-06-17,12.686,12.971,12.686,12.757,17395,0
2005-06-20,12.633,12.935,12.518,12.633,5401,0
2005-06-21,12.562,12.703,12.208,12.642,18724,0
2005-06-22,12.678,12.765,12.633,12.757,11757,0
2005-06-23,12.678,12.811,12.678,12.811,8478,0
2005-06-24,12.678,12.695,12.678,12.678,2428,0
2005-06-27,12.678,12.678,12.678,12.678,3457,0
2005-06-28,12.757,12.757,12.722,12.757,7728,0
2005-06-29,12.827,12.883,12.801,12.845,4152,0
2005-06-30,12.883,13.013,12.883,13.013,1362,0
2005-07-01,13.013,13.013,12.757,12.757,1890,0
2005-07-05,12.819,12.977,12.811,12.855,1192,0
2005-07-06,12.89,13.129,12.722,12.89,8269,0
2005-07-07,12.669,13.093,12.669,12.952,2771,0
2005-07-08,12.74,12.906,12.74,12.74,973,0
2005-07-11,12.845,12.89,12.722,12.855,2035,0
2005-07-12,12.748,12.855,12.748,12.855,5362,0
2005-07-13,12.819,12.819,12.811,12.811,2876,0
2005-07-14,12.977,13.005,12.89,13.005,3262,0
2005-07-18,13.059,13.18,13.059,13.145,5477,0
2005-07-19,13.18,13.341,13.18,13.341,3380,0
2005-07-20,13.218,13.44,13.218,13.341,4570,0
2005-07-21,13.421,13.483,13.395,13.483,4276,0
2005-07-22,13.597,13.811,13.473,13.801,4578,0
2005-07-25,13.811,13.924,13.732,13.916,2472,0
2005-07-26,13.811,14.112,13.811,13.907,8917,0
2005-07-27,14.19,14.315,13.848,14.315,21492,0
2005-07-28,13.874,14.315,13.688,14.315,28251,0
2005-07-29,14.032,14.315,14.032,14.315,32044,0
2005-08-01,14.148,14.182,13.98,14.148,6305,0
2005-08-02,14.485,14.485,14.032,14.066,9398,0
2005-08-03,14.236,14.236,14.022,14.112,16619,0
2005-08-04,14.19,14.209,14.112,14.19,12347,0
2005-08-05,14.262,14.527,14.121,14.315,22091,0
2005-08-08,14.236,14.272,14.236,14.272,380,0
2005-08-09,14.103,14.262,14.103,14.236,1720,0
2005-08-10,14.272,14.315,14.022,14.022,11043,0
2005-08-11,14.022,14.466,13.98,14.333,3043,0
2005-08-12,14.305,14.305,14.164,14.164,1976,0
2005-08-15,14.368,14.368,14.19,14.19,19565,0
2005-08-16,14.148,14.325,14.148,14.236,3416,0
2005-08-17,14.236,14.315,14.19,14.315,17229,0
2005-08-18,14.148,14.315,14.148,14.182,3267,0
2005-08-19,14.155,14.315,14.155,14.164,2451,0
2005-08-22,14.315,14.315,14.244,14.244,3108,0
2005-08-23,14.112,14.36,14.112,14.36,4561,0
2005-08-24,14.368,14.625,14.28,14.413,4748,0
2005-08-25,14.155,14.36,14.112,14.182,9031,0
2005-08-26,14.19,14.456,14.19,14.315,3744,0
2005-08-29,14.385,14.385,14.385,14.385,318,0
2005-08-30,14.28,14.28,14.236,14.236,1665,0
2005-08-31,14.236,14.236,14.236,14.236,356,0
2005-09-01,14.236,14.236,13.899,14.022,2730,0
2005-09-02,13.907,14.199,13.907,13.98,3595,0
2005-09-06,14.218,14.272,14.148,14.236,4764,0
2005-09-07,14.172,14.236,14.148,14.236,2494,0
2005-09-08,14.236,14.954,14.236,14.818,41892,0
2005-09-09,14.527,15.076,14.36,14.785,3120,0
2005-09-12,14.546,14.881,14.546,14.828,1021,0
2005-09-13,14.954,15.085,14.74,14.837,16545,0
2005-09-14,15.032,15.032,14.864,14.864,95344,0
2005-09-15,14.785,14.802,14.785,14.785,9140,0
2005-09-16,14.81,14.828,14.81,14.818,1198,0
2005-09-19,14.785,15.123,14.785,14.978,2548,0
2005-09-20,15.148,15.148,14.785,14.936,15666,0
2005-09-21,15.123,15.123,14.793,14.936,1477,0
2005-09-22,14.714,15.104,14.651,14.873,3734,0
2005-09-23,14.642,14.945,14.642,14.802,12906,0
2005-09-26,15.148,15.155,14.818,15.041,7325,0
2005-09-27,14.828,15.059,14.714,14.908,10709,0
2005-09-28,14.704,14.954,14.599,14.686,9554,0
2005-09-29,14.616,14.837,14.599,14.837,1188,0
2005-09-30,14.625,14.864,14.121,14.651,8334,0
2005-10-03,14.651,14.723,14.651,14.723,235,0
2005-10-04,14.527,14.793,14.527,14.59,3245,0
2005-10-05,14.81,14.81,14.485,14.485,3151,0
2005-10-06,14.572,14.651,14.501,14.536,2374,0
2005-10-07,14.778,14.778,14.485,14.485,4394,0
2005-10-10,14.731,15.032,14.679,14.723,5858,0
2005-10-11,14.978,15.076,14.778,14.778,5846,0
2005-10-12,14.625,14.802,14.485,14.802,1660,0
2005-10-13,14.546,14.837,14.297,14.572,3546,0
2005-10-14,14.81,15.041,14.405,14.818,2017,0
2005-10-17,14.995,14.995,14.818,14.936,1426,0
2005-10-18,15.104,15.123,14.818,15.013,1222,0
2005-10-19,14.81,14.81,14.81,14.81,172,0
2005-10-20,14.405,15.155,14.405,14.75,8368,0
2005-10-21,14.43,14.493,14.022,14.413,7723,0
2005-10-24,14.485,14.493,14.485,14.493,1898,0
2005-10-25,14.527,14.74,14.501,14.501,15498,0
2005-10-26,14.564,14.564,14.305,14.315,6036,0
2005-10-28,14.36,14.527,14.172,14.315,18169,0
2005-10-31,14.305,14.485,14.172,14.368,10925,0
2005-11-01,14.731,14.731,14.731,14.731,653,0
2005-11-02,14.74,14.74,14.509,14.527,2758,0
2005-11-03,14.527,14.731,14.315,14.731,3931,0
2005-11-04,14.74,14.74,14.485,14.74,1240,0
2005-11-07,14.315,14.572,14.315,14.377,922,0
2005-11-08,14.74,14.74,14.272,14.325,2593,0
2005-11-09,14.36,14.36,14.315,14.36,2730,0
2005-11-10,14.218,14.236,14.148,14.19,12629,0
2005-11-11,14.148,14.74,14.007,14.74,53136,0
2005-11-14,15.148,15.148,14.131,14.244,4157,0
2005-11-15,14.253,14.315,14.253,14.289,3008,0
2005-11-16,14.253,14.28,13.98,14.112,15121,0
2005-11-17,14.094,14.112,14.094,14.112,3518,0
2005-11-18,14.112,14.236,14.112,14.236,3469,0
2005-11-21,14.297,14.315,13.811,13.899,3336,0
2005-11-22,14.066,14.066,13.899,13.899,4628,0
2005-11-23,14.172,14.262,13.98,13.98,7955,0
2005-11-25,13.899,14.04,13.899,14.04,1377,0
2005-11-28,14.236,14.236,14.19,14.19,47613,0
2005-11-29,13.99,14.651,13.951,14.475,11892,0
2005-11-30,14.19,14.954,14.19,14.714,11911,0
2005-12-01,14.918,14.918,14.28,14.616,5058,0
2005-12-02,14.28,14.651,14.28,14.572,14247,0
2005-12-05,14.456,14.642,14.19,14.199,10778,0
2005-12-06,14.325,14.527,14.112,14.19,16909,0
2005-12-07,14.28,14.758,14.226,14.325,15432,0
2005-12-08,14.164,14.802,14.164,14.527,3948,0
2005-12-09,14.527,14.642,14.527,14.572,3244,0
2005-12-12,14.564,14.686,14.554,14.59,4390,0
2005-12-13,14.297,14.59,14.297,14.413,6115,0
2005-12-15,14.81,15.067,14.74,14.74,7602,0
2005-12-16,14.81,14.954,14.651,14.651,1660,0
2005-12-19,15.076,15.076,14.74,14.978,1615,0
2005-12-20,14.695,14.723,14.66,14.669,873,0
2005-12-21,14.972,14.988,14.519,14.581,5451,0
2005-12-22,14.35,14.536,14.35,14.447,3861,0
2005-12-23,14.527,14.695,14.527,14.695,4064,0
2005-12-27,14.785,14.995,14.651,14.995,8161,0
2005-12-28,15.041,15.041,14.66,14.66,4770,0
2005-12-29,14.988,15.076,14.988,15.032,1780,0
2005-12-30,14.964,15.076,14.964,15.076,592,0
2006-01-03,15.155,15.155,14.864,15.076,2207,0
2006-01-04,15.155,15.582,15.155,15.254,3917,0
2006-01-05,15.245,15.404,14.855,15.377,29699,0
2006-01-06,15.245,15.564,15.245,15.483,11131,0
2006-01-09,15.537,15.537,15.148,15.431,3238,0
2006-01-10,15.413,15.422,14.954,14.954,3918,0
2006-01-11,14.972,15.527,14.972,15.527,12150,0
2006-01-12,15.155,15.518,14.954,15.518,22124,0
2006-01-13,15.217,15.537,15.104,15.457,8441,0
2006-01-17,15.386,15.527,15.245,15.527,5537,0
2006-01-18,15.085,15.67,15.085,15.582,3021,0
2006-01-19,15.316,15.582,15.316,15.582,2074,0
2006-01-20,15.245,15.582,15.155,15.155,1649,0
2006-01-23,15.155,15.173,14.918,15.148,6364,0
2006-01-24,14.75,14.995,14.75,14.802,8993,0
2006-01-25,14.802,14.818,14.616,14.642,11504,0
2006-01-26,14.485,15.155,14.236,15.148,7666,0
2006-01-27,14.936,15.148,14.936,15.148,3313,0
2006-01-30,14.936,15.148,14.936,15.148,1401,0
2006-01-31,14.837,15.155,14.75,15.032,3890,0
2006-02-01,14.768,14.988,14.768,14.972,1704,0
2006-02-02,14.988,14.988,14.988,14.988,235,0
2006-02-03,14.793,15.155,14.793,14.945,2562,0
2006-02-06,14.802,14.864,14.75,14.793,2789,0
2006-02-07,14.74,14.758,14.333,14.527,6275,0
2006-02-08,14.315,14.519,14.253,14.519,11423,0
2006-02-09,14.36,14.501,14.36,14.405,37976,0
2006-02-10,14.315,14.509,14.315,14.447,570,0
2006-02-13,14.519,14.74,14.519,14.74,12644,0
2006-02-14,14.74,14.908,14.325,14.864,18842,0
2006-02-15,14.74,14.75,14.74,14.75,257,0
2006-02-16,14.945,14.945,14.945,14.945,123,0
2006-02-17,14.695,14.954,14.695,14.908,4139,0
2006-02-21,14.908,14.945,14.908,14.918,1399,0
2006-02-22,14.954,15.076,14.954,14.972,26669,0
2006-02-23,14.778,15.076,14.778,15.076,11262,0
2006-02-24,14.954,15.076,14.954,15.076,356,0
2006-02-27,14.954,15.076,14.954,14.954,4067,0
2006-02-28,14.954,14.954,14.954,14.954,134,0
2006-03-01,15.155,15.155,14.864,14.954,2608,0
2006-03-02,15.076,15.076,14.908,14.908,544,0
2006-03-06,14.704,14.898,14.315,14.74,50273,0
2006-03-07,14.908,14.908,14.714,14.75,2374,0
2006-03-09,14.954,15.076,14.945,15.076,1780,0
2006-03-10,15.076,15.076,15.076,15.076,830,0
2006-03-13,14.972,14.972,14.75,14.75,365,0
2006-03-14,15.032,15.076,15.032,15.076,4743,0
2006-03-15,14.936,15.155,14.936,15.155,1543,0
2006-03-16,15.155,15.155,14.926,14.926,1660,0
2006-03-17,14.695,15.324,14.695,15.324,2510,0
2006-03-20,15.2,15.2,14.964,15.148,3371,0
2006-03-21,15.164,15.164,14.964,14.964,1208,0
2006-03-22,15.182,15.192,14.954,15.155,5575,0
2006-03-23,14.995,15.032,14.978,15.032,1717,0
2006-03-24,14.908,15.155,14.864,14.864,4369,0
2006-03-27,14.723,15.155,14.723,15.155,2385,0
2006-03-28,15.076,15.192,15.076,15.192,714,0
2006-03-29,15.316,15.316,15.148,15.262,11447,0
2006-03-30,15.262,15.262,15.076,15.155,102677,0
2006-03-31,15.155,15.173,14.908,14.988,7558,0
2006-04-03,14.995,15.359,14.995,15.192,6108,0
2006-04-04,15.164,15.28,15.164,15.2,6524,0
2006-04-05,15.2,15.28,15.139,15.155,2256,0
2006-04-06,15.155,15.368,15.085,15.085,4628,0
2006-04-07,15.155,15.272,15.139,15.272,1189,0
2006-04-10,15.155,15.288,15.155,15.288,5415,0
2006-04-11,15.164,15.245,15.164,15.226,958,0
2006-04-12,15.368,15.368,15.2,15.2,5583,0
2006-04-13,15.2,15.288,15.155,15.288,4728,0
2006-04-17,15.155,15.235,15.139,15.155,7010,0
2006-04-18,15.164,15.245,15.139,15.155,1201,0
2006-04-19,15.316,15.316,15.139,15.173,3658,0
2006-04-20,15.155,15.155,15.076,15.155,6295,0
2006-04-21,15.155,15.245,14.988,15.059,3242,0
2006-04-24,15.148,15.155,15.148,15.155,356,0
2006-04-25,15.235,15.235,15.192,15.2,592,0
2006-04-26,15.041,15.155,14.954,15.155,1898,0
2006-04-27,15.155,15.155,14.995,15.155,1603,0
2006-04-28,15.155,15.155,15.076,15.076,2513,0
2006-05-01,15.226,15.226,15.076,15.155,2539,0
2006-05-02,15.059,15.155,15.041,15.155,2562,0
2006-05-03,15.032,15.032,15.032,15.032,1543,0
2006-05-04,15.076,15.076,15.076,15.076,1085,0
2006-05-05,14.988,15.032,14.75,14.954,73519,0
2006-05-08,15.032,15.032,14.81,14.881,4049,0
2006-05-09,14.954,14.954,14.778,14.864,7880,0
2006-05-10,14.818,14.828,14.599,14.599,13257,0
2006-05-11,14.439,14.642,14.315,14.405,7621,0
2006-05-12,14.519,14.625,14.519,14.616,1316,0
2006-05-15,14.413,14.66,14.413,14.616,867,0
2006-05-16,14.485,14.554,14.43,14.554,6044,0
2006-05-17,14.509,14.59,14.405,14.485,7247,0
2006-05-18,14.485,14.527,14.485,14.527,1344,0
2006-05-19,14.686,14.74,14.519,14.519,4290,0
2006-05-22,14.527,14.581,14.413,14.581,3681,0
2006-05-23,14.564,14.74,14.564,14.642,8006,0
2006-05-24,15.05,15.067,14.633,14.74,3918,0
2006-05-25,14.679,14.679,14.456,14.536,5492,0
2006-05-30,14.642,14.74,14.581,14.74,2442,0
2006-05-31,14.74,14.768,14.74,14.768,592,0
2006-06-01,14.758,14.837,14.74,14.778,6156,0
2006-06-02,14.926,14.972,14.828,14.972,826,0
2006-06-05,15.67,15.67,14.918,15.155,15742,0
2006-06-06,15.155,15.182,15.148,15.182,5615,0
2006-06-07,15.573,15.573,14.785,15.217,1150,0
2006-06-08,15.582,15.582,14.988,15.2,6067,0
2006-06-09,15.573,15.582,15.123,15.155,2846,0
2006-06-12,15.041,15.114,14.926,15.114,361,0
2006-06-13,15.076,15.413,15.076,15.316,8794,0
2006-06-14,15.164,15.245,15.132,15.235,3962,0
2006-06-15,15.192,15.245,15.192,15.245,2017,0
2006-06-16,15.235,15.235,15.023,15.023,11637,0
2006-06-19,15.2,15.2,15.004,15.004,831,0
2006-06-20,15.032,15.164,14.908,15.155,4265,0
2006-06-21,14.855,15.148,14.793,14.864,13892,0
2006-06-22,14.864,14.972,14.864,14.864,3577,0
2006-06-23,14.75,14.802,14.723,14.731,4415,0
2006-06-26,14.695,15.032,14.695,15.032,16244,0
2006-06-27,15.05,15.05,14.704,14.704,744,0
2006-06-28,14.889,15.123,14.536,14.599,1384,0
2006-06-30,14.75,14.972,14.75,14.972,356,0
2006-07-03,14.802,14.802,14.802,14.802,994,0
2006-07-05,14.651,15.05,14.651,15.041,11431,0
2006-07-06,14.731,14.964,14.651,14.758,13689,0
2006-07-07,14.642,14.81,14.616,14.81,5461,0
2006-07-10,14.714,15.132,14.581,14.723,7466,0
2006-07-11,14.731,14.74,14.731,14.731,3731,0
2006-07-12,14.74,14.74,14.581,14.581,3208,0
2006-07-13,14.625,14.864,14.625,14.74,5049,0
2006-07-14,14.625,14.731,14.377,14.413,4488,0
2006-07-17,14.456,14.972,14.325,14.59,6955,0
2006-07-18,14.731,14.74,14.315,14.447,1074,0
2006-07-19,14.377,14.421,14.36,14.405,2139,0
2006-07-20,14.633,14.972,14.633,14.972,18368,0
2006-07-21,14.785,15.05,14.74,14.978,33524,0
2006-07-24,14.889,15.2,14.818,15.104,36233,0
2006-07-25,14.972,15.422,14.972,15.351,58298,0
2006-07-26,15.582,15.582,15.404,15.404,592,0
2006-07-27,15.396,16.155,15.386,16.007,13923,0
2006-07-28,16.007,16.211,16.007,16.194,19937,0
2006-07-31,16.185,16.306,16.007,16.306,6848,0
2006-08-01,16.296,16.325,16.015,16.325,7574,0
2006-08-02,16.015,16.175,15.6,15.802,4039,0
2006-08-03,15.624,15.981,15.368,15.981,3862,0
2006-08-04,15.865,15.865,15.368,15.431,2210,0
2006-08-07,15.368,15.765,14.864,15.765,3682,0
2006-08-08,15.971,16.344,14.864,15.032,26512,0
2006-08-09,15.316,15.998,15.316,15.678,28844,0
2006-08-10,15.564,15.774,15.457,15.537,3733,0
2006-08-11,15.28,15.961,15.28,15.933,7602,0
2006-08-14,15.298,15.624,15.298,15.377,5518,0
2006-08-15,15.784,15.891,15.632,15.724,3893,0
2006-08-16,15.865,15.91,15.368,15.765,1831,0
2006-08-17,15.582,15.582,15.333,15.475,1772,0
2006-08-18,15.6,15.6,15.324,15.475,3207,0
2006-08-21,15.582,15.582,15.272,15.582,10503,0
2006-08-22,15.272,15.457,15.262,15.44,714,0
2006-08-23,15.298,15.413,15.298,15.324,4100,0
2006-08-24,15.288,15.793,15.288,15.582,2927,0
2006-08-25,15.333,15.624,15.333,15.624,714,0
2006-08-28,15.793,15.793,15.324,15.396,18040,0
2006-08-29,15.333,15.448,15.324,15.324,714,0
2006-08-30,15.324,15.537,15.324,15.537,5941,0
2006-08-31,15.933,15.933,15.245,15.288,5055,0
2006-09-01,15.67,15.874,15.475,15.475,356,0
2006-09-05,15.971,15.971,15.155,15.155,57958,0
2006-09-06,15.155,15.324,15.148,15.155,27968,0
2006-09-07,15.155,15.173,15.155,15.155,21130,0
2006-09-08,15.173,15.51,15.164,15.51,868,0
2006-09-11,15.155,15.155,15.155,15.155,123,0
2006-09-12,15.155,15.448,15.155,15.448,5225,0
2006-09-13,15.298,15.422,15.192,15.316,7427,0
2006-09-14,15.226,15.396,15.182,15.396,1189,0
2006-09-15,15.386,15.396,15.368,15.368,1450,0
2006-09-18,15.155,15.555,15.155,15.333,4680,0
2006-09-19,15.537,15.537,15.483,15.537,2058,0
2006-09-20,15.28,15.537,15.2,15.351,8157,0
2006-09-21,15.359,15.493,15.359,15.483,1828,0
2006-09-22,15.396,15.537,15.28,15.28,4011,0
2006-09-25,15.155,15.51,15.155,15.51,489,0
2006-09-26,15.51,15.51,15.51,15.51,123,0
2006-09-27,15.288,15.493,15.288,15.493,236,0
2006-09-28,15.502,15.51,15.298,15.368,1426,0
2006-10-02,15.493,15.582,15.466,15.555,947,0
2006-10-03,15.307,15.431,15.245,15.324,5347,0
2006-10-04,15.245,15.272,15.164,15.164,20355,0
2006-10-05,15.254,15.254,15.217,15.245,1917,0
2006-10-06,15.155,15.254,15.155,15.155,6052,0
2006-10-09,15.404,15.404,15.272,15.342,3766,0
2006-10-10,15.262,15.404,15.262,15.333,714,0
2006-10-11,15.182,15.502,15.182,15.502,947,0
2006-10-12,15.582,15.582,15.155,15.288,12184,0
2006-10-13,15.359,15.448,15.288,15.288,1069,0
2006-10-16,15.44,15.44,15.2,15.288,13307,0
2006-10-18,15.475,15.582,15.475,15.493,1069,0
2006-10-19,15.582,15.582,15.2,15.2,5790,0
2006-10-20,15.288,15.44,15.262,15.316,947,0
2006-10-23,15.288,15.555,15.288,15.555,1673,0
2006-10-24,15.457,15.457,15.457,15.457,212,0
2006-10-25,15.609,15.724,15.537,15.724,12707,0
2006-10-26,15.624,15.784,15.624,15.751,8147,0
2006-10-30,15.545,15.733,15.537,15.733,829,0
2006-10-31,15.733,15.774,15.733,15.774,714,0
2006-11-03,15.564,15.765,15.564,15.582,1164,0
2006-11-06,15.617,15.765,15.617,15.765,655,0
2006-11-07,15.774,15.793,15.67,15.67,4542,0
2006-11-08,15.793,15.952,15.793,15.917,1543,0
2006-11-09,15.724,15.751,15.66,15.751,1469,0
2006-11-10,15.751,15.793,15.751,15.793,356,0
2006-11-13,16.007,16.007,15.793,15.793,1951,0
2006-11-14,15.793,15.793,15.642,15.751,2114,0
2006-11-15,15.774,15.774,15.617,15.617,4376,0
2006-11-16,15.751,15.751,15.751,15.751,1189,0
2006-11-17,15.617,15.751,15.555,15.751,1429,0
2006-11-20,15.564,15.564,15.564,15.564,189,0
2006-11-21,15.448,15.592,15.431,15.592,1523,0
2006-11-22,15.466,15.466,15.413,15.44,655,0
2006-11-24,15.44,15.44,15.44,15.44,1308,0
2006-11-27,15.396,15.6,15.377,15.386,1553,0
2006-11-29,15.51,15.51,15.493,15.493,740,0
2006-11-30,15.44,15.67,15.422,15.67,3091,0
2006-12-01,15.751,15.751,15.592,15.592,714,0
2006-12-04,15.475,15.564,15.475,15.564,25384,0
2006-12-06,15.724,15.751,15.582,15.66,4283,0
2006-12-08,15.493,15.751,15.493,15.751,4390,0
2006-12-11,15.67,15.714,15.67,15.67,1703,0
2006-12-12,15.724,15.751,15.67,15.67,1789,0
2006-12-13,15.67,15.981,15.67,15.981,5303,0
2006-12-14,15.989,16.007,15.926,15.933,6028,0
2006-12-15,15.847,15.933,15.838,15.838,863,0
2006-12-18,15.838,16.007,15.838,15.917,2139,0
2006-12-19,15.917,15.933,15.917,15.917,1375,0
2006-12-20,15.724,15.741,15.678,15.741,10396,0
2006-12-21,15.733,15.733,15.642,15.642,1898,0
2006-12-22,15.66,15.66,15.493,15.493,2238,0
2006-12-26,15.377,15.624,15.377,15.624,4185,0
2006-12-27,15.678,15.751,15.678,15.705,714,0
2006-12-28,15.705,15.765,15.617,15.632,9518,0
2006-12-29,15.67,15.741,15.65,15.67,3218,0
2007-01-03,15.502,15.981,15.493,15.91,19808,0
2007-01-04,15.66,15.687,15.65,15.65,714,0
2007-01-05,15.545,15.545,15.545,15.545,124,0
2007-01-08,15.67,15.926,15.632,15.838,4371,0
2007-01-09,15.793,15.865,15.793,15.793,11802,0
2007-01-10,15.917,15.917,15.847,15.917,2799,0
2007-01-11,15.917,15.917,15.564,15.573,4561,0
2007-01-16,15.573,15.573,15.333,15.386,10918,0
2007-01-17,15.793,15.793,15.359,15.359,6440,0
2007-01-18,15.518,15.518,15.351,15.351,8225,0
2007-01-19,15.582,15.751,15.431,15.493,3033,0
2007-01-22,15.942,15.942,15.537,15.592,5834,0
2007-01-23,15.422,15.942,15.368,15.724,35113,0
2007-01-24,15.774,15.784,15.609,15.609,2628,0
2007-01-25,15.475,15.678,15.475,15.678,2655,0
2007-01-26,15.582,15.765,15.582,15.765,487,0
2007-01-29,15.609,15.741,15.609,15.624,6315,0
2007-01-30,15.624,15.784,15.624,15.751,5923,0
2007-01-31,15.784,15.901,15.757,15.901,1898,0
2007-02-01,15.751,15.751,15.751,15.751,299,0
2007-02-06,15.793,15.802,15.793,15.802,1080,0
2007-02-07,15.971,15.998,15.784,15.784,3180,0
2007-02-08,15.67,15.91,15.67,15.757,1969,0
2007-02-09,15.961,15.961,15.751,15.757,948,0
2007-02-12,15.961,15.989,15.917,15.917,1445,0
2007-02-13,15.874,16.007,15.874,16.007,1455,0
2007-02-14,15.917,16.007,15.812,16.007,8244,0
2007-02-15,16.007,16.007,15.751,15.751,2546,0
2007-02-16,15.751,15.901,15.751,15.751,4613,0
2007-02-20,15.751,15.874,15.705,15.741,27236,0
2007-02-21,15.741,15.757,15.67,15.757,15636,0
2007-02-22,15.757,16.007,15.757,16.007,2499,0
2007-02-23,16.015,16.015,15.751,15.874,30583,0
2007-02-27,16.069,16.069,15.624,15.642,24596,0
2007-02-28,15.624,15.942,15.624,15.926,18303,0
2007-03-01,15.874,15.874,15.67,15.751,4376,0
2007-03-02,15.705,15.865,15.705,15.865,79317,0
2007-03-05,15.838,15.952,15.838,15.838,3681,0
2007-03-06,15.855,15.917,15.67,15.874,2374,0
2007-03-07,15.874,15.874,15.838,15.874,8905,0
2007-03-08,15.874,15.874,15.741,15.865,7360,0
2007-03-09,15.751,15.838,15.751,15.751,1844,0
2007-03-12,15.751,15.838,15.705,15.751,6957,0
2007-03-14,15.751,15.802,15.714,15.802,4642,0
2007-03-15,15.793,15.793,15.765,15.774,1143,0
2007-03-16,15.609,15.751,15.502,15.67,6110,0
2007-03-19,15.592,15.741,15.592,15.733,2687,0
2007-03-20,15.751,15.784,15.67,15.751,2334,0
2007-03-21,15.891,15.891,15.705,15.705,12113,0
2007-03-22,15.733,15.751,15.733,15.751,6174,0
2007-03-23,15.751,15.838,15.687,15.751,5457,0
2007-03-26,15.65,15.751,15.65,15.751,21517,0
2007-03-27,15.705,15.838,15.705,15.793,19486,0
2007-03-28,15.793,15.917,15.733,15.765,6114,0
2007-03-29,15.793,15.917,15.774,15.855,7391,0
2007-03-30,16.059,16.165,15.917,16.033,2935,0
2007-04-02,16.042,16.296,16.007,16.296,5250,0
2007-04-03,16.211,16.211,16.147,16.147,3448,0
2007-04-04,16.202,16.211,16.129,16.211,6649,0
2007-04-05,16.211,16.211,16.211,16.211,791,0
2007-04-09,16.085,16.175,16.024,16.024,2413,0
2007-04-10,15.838,15.91,15.751,15.802,6344,0
2007-04-11,15.765,15.933,15.765,15.821,478,0
2007-04-12,15.765,15.784,15.757,15.757,12525,0
2007-04-13,15.793,15.802,15.733,15.741,2139,0
2007-04-16,15.714,15.802,15.696,15.705,3150,0
2007-04-17,15.821,16.252,15.741,15.926,19293,0
2007-04-18,15.724,15.724,15.678,15.678,2374,0
2007-04-19,15.829,15.891,15.67,15.67,5583,0
2007-04-20,15.687,16.069,15.687,15.981,2288,0
2007-04-23,16.069,16.069,15.66,15.67,18080,0
2007-04-24,15.891,15.891,15.696,15.705,5106,0
2007-04-25,15.821,15.838,15.609,15.757,5707,0
2007-04-26,15.847,16.085,15.705,15.705,4350,0
2007-04-27,15.989,16.211,15.724,15.724,2509,0
2007-04-30,15.678,15.971,15.678,15.687,1270,0
2007-05-01,15.678,15.838,15.678,15.838,947,0
2007-05-02,15.802,15.865,15.802,15.838,757,0
2007-05-03,15.705,16.051,15.687,15.838,19008,0
2007-05-04,15.757,16.051,15.733,15.733,1276,0
2007-05-07,15.733,15.847,15.714,15.765,8431,0
2007-05-08,15.989,16.007,15.989,15.998,1069,0
2007-05-09,15.705,15.751,15.67,15.67,1309,0
2007-05-10,15.751,15.751,15.624,15.67,3324,0
2007-05-11,15.592,15.66,15.592,15.592,1753,0
2007-05-14,15.6,15.66,15.245,15.483,3271,0
2007-05-15,15.466,15.466,15.226,15.324,3774,0
2007-05-16,15.209,15.209,14.936,14.936,10245,0
2007-05-17,14.818,15.466,13.998,15.377,61162,0
2007-05-18,15.359,15.359,14.66,14.669,8273,0
2007-05-21,14.802,14.945,14.75,14.828,3442,0
2007-05-22,14.945,14.945,14.66,14.945,6568,0
2007-05-23,14.964,15.235,14.908,15.235,2293,0
2007-05-24,15.368,15.368,15.368,15.368,947,0
2007-05-25,15.288,15.493,15.288,15.493,1946,0
2007-05-29,15.272,15.324,15.041,15.041,4452,0
2007-05-30,14.828,15.582,14.768,15.076,20841,0
2007-05-31,14.988,15.2,14.778,15.123,73803,0
2007-06-01,15.139,15.139,14.988,15.123,23986,0
2007-06-04,15.377,15.377,15.148,15.2,73550,0
2007-06-05,15.2,15.2,14.918,14.918,5128,0
2007-06-06,15.148,15.148,15.032,15.032,2146,0
2007-06-07,15.148,15.359,14.936,15.041,7126,0
2007-06-08,15.076,15.245,15.076,15.245,3798,0
2007-06-11,15.076,15.155,15.076,15.155,1657,0
2007-06-12,15.032,15.076,14.988,15.076,434,0
2007-06-13,15.004,15.067,14.669,14.669,27744,0
2007-06-14,14.66,14.74,14.66,14.669,26237,0
2007-06-15,14.66,14.695,14.633,14.651,20248,0
2007-06-18,14.651,14.889,14.651,14.778,14448,0
2007-06-19,14.846,14.855,14.74,14.855,831,0
2007-06-20,14.818,14.837,14.642,14.669,14698,0
2007-06-21,14.669,14.669,14.527,14.527,2028,0
2007-06-22,14.385,14.519,14.385,14.519,1098,0
2007-06-25,14.405,14.421,14.244,14.305,64978,0
2007-06-26,14.272,14.447,14.272,14.377,42726,0
2007-06-27,14.305,14.405,14.19,14.19,6333,0
2007-06-28,14.253,14.253,14.148,14.218,7241,0
2007-06-29,14.209,14.35,14.209,14.35,932,0
2007-07-02,14.305,14.305,14.28,14.297,714,0
2007-07-03,14.297,14.828,14.297,14.74,11736,0
2007-07-05,14.456,14.509,14.244,14.405,9468,0
2007-07-06,14.421,14.421,14.112,14.333,9603,0
2007-07-09,14.456,14.456,14.236,14.36,4144,0
2007-07-10,14.325,14.466,14.112,14.209,1617,0
2007-07-11,14.439,14.439,14.103,14.103,6961,0
2007-07-12,14.172,14.19,14.172,14.19,2730,0
2007-07-13,14.085,14.19,14.085,14.19,5514,0
2007-07-16,14.148,14.148,14.007,14.014,12134,0
2007-07-17,14.076,14.094,13.772,13.772,34764,0
2007-07-18,13.889,13.889,13.527,13.756,4571,0
2007-07-19,13.88,13.88,13.226,13.669,71487,0
2007-07-20,13.58,13.58,13.218,13.306,18870,0
2007-07-23,13.218,13.254,13.209,13.235,7603,0
2007-07-24,13.2,13.386,13.154,13.164,49633,0
2007-07-25,13.121,13.121,12.678,12.678,6378,0
2007-07-26,12.651,12.855,12.633,12.783,3919,0
2007-07-27,12.873,12.883,12.678,12.775,26759,0
2007-07-30,12.906,13.271,12.083,12.278,15168,0
2007-07-31,11.996,12.252,11.04,12.12,5641,0
2007-08-01,11.979,12.18,11.411,11.72,8767,0
2007-08-02,11.703,11.793,11.703,11.783,17523,0
2007-08-03,11.748,11.845,11.703,11.766,9395,0
2007-08-06,11.667,11.793,11.667,11.712,11161,0
2007-08-07,11.793,11.838,11.703,11.703,6511,0
2007-08-08,11.739,12.394,11.703,11.739,8714,0
2007-08-09,11.703,12.139,11.703,11.748,5723,0
2007-08-10,11.73,11.783,11.457,11.766,16908,0
2007-08-13,11.969,12.13,11.712,11.888,7621,0
2007-08-14,11.72,11.896,11.703,11.712,4037,0
2007-08-15,11.793,11.793,11.677,11.757,4558,0
2007-08-16,11.872,11.952,11.712,11.748,3747,0
2007-08-17,11.474,11.896,11.457,11.703,6547,0
2007-08-20,11.447,11.598,11.411,11.49,8674,0
2007-08-21,12.208,12.208,11.51,11.51,4261,0
2007-08-22,11.703,12.208,11.703,12.172,41791,0
2007-08-23,11.989,12.093,11.774,12.093,250053,0
2007-08-24,12.083,12.083,11.855,11.943,11872,0
2007-08-27,11.934,11.989,11.801,11.801,5210,0
2007-08-28,11.793,11.914,11.793,11.914,1219,0
2007-08-30,11.914,11.914,11.757,11.845,14349,0
2007-09-04,11.757,12.006,11.703,11.82,8564,0
2007-09-05,11.934,12.208,11.888,12.208,11310,0
2007-09-06,12.218,12.358,12.13,12.163,11696,0
2007-09-07,11.969,12.252,11.845,12.252,10568,0
2007-09-10,12.208,12.332,11.952,12.323,2608,0
2007-09-11,12.297,12.412,12.297,12.377,2967,0
2007-09-12,12.377,12.553,12.306,12.553,21469,0
2007-09-13,12.544,12.801,12.235,12.535,21017,0
2007-09-14,12.572,12.572,12.377,12.553,6295,0
2007-09-17,12.553,12.553,12.332,12.438,12347,0
2007-09-18,12.553,12.633,12.553,12.633,8615,0
2007-09-19,12.633,12.678,12.633,12.678,9027,0
2007-09-20,13.013,13.067,12.722,12.722,3562,0
2007-09-21,12.801,12.906,12.678,12.783,4509,0
2007-09-24,12.801,12.89,12.535,12.535,12888,0
2007-09-25,12.42,12.678,12.387,12.678,13657,0
2007-09-26,12.678,12.722,12.669,12.669,7442,0
2007-09-27,12.731,12.775,12.633,12.678,2740,0
2007-09-28,12.598,12.731,12.544,12.572,2374,0
2007-10-01,12.633,12.801,12.518,12.731,3337,0
2007-10-02,12.651,12.713,12.589,12.713,1330,0
2007-10-03,12.765,12.801,12.589,12.589,947,0
2007-10-04,12.535,12.66,12.535,12.633,714,0
2007-10-05,12.633,12.748,11.996,12.394,17446,0
2007-10-08,12.314,12.314,12.022,12.083,3442,0
2007-10-09,12.252,12.553,12.252,12.34,1308,0
2007-10-10,12.278,12.377,12.252,12.377,618,0
2007-10-11,12.297,12.297,12.039,12.13,2722,0
2007-10-12,12.13,12.287,12.015,12.208,5698,0
2007-10-15,12.172,12.172,12.111,12.111,4983,0
2007-10-16,12.172,12.172,11.863,11.863,3783,0
2007-10-17,11.828,11.914,11.677,11.838,7506,0
2007-10-18,11.989,12.006,11.667,11.703,5106,0
2007-10-19,11.863,11.863,10.648,10.952,62463,0
2007-10-22,10.996,11.12,10.906,10.952,26362,0
2007-10-23,10.898,11.074,10.74,10.767,7062,0
2007-10-24,10.852,10.933,10.581,10.581,5580,0
2007-10-25,10.648,10.862,10.648,10.783,5470,0
2007-10-26,10.74,10.996,10.721,10.818,13418,0
2007-10-29,10.862,10.969,10.581,10.581,3681,0
2007-10-30,10.252,10.464,10.252,10.252,4460,0
2007-10-31,10.245,10.304,9.695,10.171,13185,0
2007-11-01,10.031,10.18,9.897,9.905,8009,0
2007-11-02,10.102,10.216,9.649,9.883,23959,0
2007-11-05,9.695,10.031,9.686,9.924,26093,0
2007-11-06,9.686,10.235,9.686,9.933,16766,0
2007-11-07,10.767,10.767,9.772,9.975,7416,0
2007-11-08,9.985,9.985,9.704,9.781,52444,0
2007-11-09,9.772,9.942,9.772,9.942,12682,0
2007-11-12,9.798,10.024,9.73,10.014,11228,0
2007-11-13,10.014,10.198,10.014,10.111,3608,0
2007-11-14,10.111,10.252,10.111,10.252,478,0
2007-11-15,10.111,10.225,9.975,10.024,12581,0
2007-11-16,10.092,10.277,10.092,10.118,1426,0
2007-11-19,10.024,10.235,9.985,10.031,1067,0
2007-11-20,9.942,10.216,9.686,9.748,34785,0
2007-11-21,9.686,9.686,9.632,9.632,6911,0
2007-11-23,9.604,9.604,9.526,9.526,1075,0
2007-11-26,9.551,9.56,9.3051,9.4728,33246,0
2007-11-27,9.2599,9.2862,8.6404,8.7643,14927,0
2007-11-28,9.066,9.4015,9.066,9.4015,3271,0
2007-11-30,9.4183,9.56,9.2677,9.2677,8626,0
2007-12-03,9.2599,9.2599,8.6404,8.6491,15960,0
2007-12-04,8.6759,8.8789,8.4547,8.4547,1957,0
2007-12-05,8.5164,8.9937,8.5164,8.9505,3183,0
2007-12-06,8.835,9.1616,8.4901,9.1616,3157,0
2007-12-07,8.8445,9.2599,8.8445,8.8529,9680,0
2007-12-10,9.2424,9.2599,9.1002,9.2263,3207,0
2007-12-11,9.2599,9.2599,9.1263,9.1263,4950,0
2007-12-12,9.1089,9.1089,8.8445,8.9579,7547,0
2007-12-13,8.7376,8.7376,8.419,8.419,5777,0
2007-12-14,8.419,8.5077,8.2863,8.3927,4041,0
2007-12-17,8.419,8.5872,8.0205,8.3658,11998,0
2007-12-18,8.2154,8.5252,8.0119,8.1799,3046,0
2007-12-19,8.1535,8.2951,7.6579,7.702,3355,0
2007-12-20,7.6663,8.0119,7.5781,7.9942,1846,0
2007-12-21,7.879,7.9587,7.6756,7.9587,5228,0
2007-12-24,7.9587,7.9587,7.826,7.8348,5653,0
2007-12-26,7.7994,7.817,7.3746,7.6841,30380,0
2007-12-27,7.4186,7.879,7.41,7.5339,6799,0
2007-12-28,7.4894,7.5339,7.1886,7.3746,20006,0
2007-12-31,7.3833,7.8614,7.2859,7.8614,8652,0
2008-01-02,7.9675,8.3927,7.1176,7.1619,13373,0
2008-01-03,8.1359,8.1359,7.463,7.5958,6687,0
2008-01-04,7.4808,7.7906,7.1886,7.6756,5818,0
2008-01-07,7.5691,7.5691,6.9938,7.0025,52477,0
2008-01-08,7.0025,7.3126,6.5953,7.3126,40032,0
2008-01-09,7.8348,7.8703,7.2328,7.4011,5117,0
2008-01-10,6.7636,7.5781,6.7636,7.4983,5582,0
2008-01-11,7.6579,7.879,7.2418,7.5339,3531,0
2008-01-14,7.3299,7.3657,6.8256,6.8963,12696,0
2008-01-15,7.4362,7.702,7.4011,7.5781,14490,0
2008-01-16,7.5958,7.711,7.5871,7.5871,4509,0
2008-01-17,7.5871,7.702,7.5871,7.5871,1805,0
2008-01-18,7.5781,7.6841,7.5781,7.5781,5784,0
2008-01-22,7.1001,7.6663,7.1001,7.3833,7268,0
2008-01-23,7.5871,7.5871,7.1001,7.1001,22124,0
2008-01-24,7.1797,7.1797,6.9763,7.1001,14129,0
2008-01-25,7.1619,7.1619,6.9141,7.1176,7769,0
2008-01-28,7.1974,7.1974,7.0737,7.0824,11998,0
2008-01-29,7.2418,7.2418,7.0737,7.1355,11308,0
2008-01-30,7.5339,7.755,7.3567,7.7464,4391,0
2008-01-31,7.8524,8.003,7.8437,7.9587,7792,0
2008-02-01,8.118,8.7562,8.003,8.003,49318,0
2008-02-04,7.879,7.9942,7.7994,7.7994,7120,0
2008-02-05,7.7994,7.817,7.7285,7.7906,11769,0
2008-02-06,7.6756,7.7906,7.5252,7.6933,6393,0
2008-02-07,7.5159,7.5603,7.463,7.5603,1069,0
2008-02-08,7.4541,7.5515,7.0911,7.5339,11540,0
2008-02-11,7.5252,7.5252,7.5159,7.5252,7132,0
2008-02-12,7.6663,7.6663,7.4186,7.5781,16978,0
2008-02-13,7.5603,7.5781,7.4277,7.5781,1658,0
2008-02-14,7.5159,7.5427,7.4541,7.5427,7593,0
2008-02-15,7.41,7.4983,7.1355,7.41,6839,0
2008-02-19,7.3657,7.6223,6.9141,7.6223,13875,0
2008-02-20,7.5691,7.6046,7.2595,7.3299,1898,0
2008-02-21,7.1974,7.1974,6.9054,7.1265,7688,0
2008-02-22,7.1619,7.3479,6.7989,7.0911,3957,0
2008-02-25,6.9848,7.0556,6.9408,6.9408,4037,0
2008-02-26,6.7903,7.1533,6.7903,6.9495,1272,0
2008-02-27,6.8256,6.9054,6.5865,6.7459,11437,0
2008-02-28,6.9848,6.9848,6.8434,6.9673,6605,0
2008-02-29,7.0203,7.0203,6.8434,6.8697,1687,0
2008-03-03,6.8167,6.861,6.5777,6.7813,2511,0
2008-03-04,6.7371,6.7371,6.7371,6.7371,3086,0
2008-03-05,6.5777,6.6839,6.5777,6.613,2968,0
2008-03-06,6.5688,6.5953,6.4626,6.4889,4099,0
2008-03-07,6.4711,6.5246,6.4711,6.5067,8902,0
2008-03-10,6.3565,6.4005,6.1881,6.2149,6289,0
2008-03-11,6.3653,6.4183,6.3209,6.3565,9140,0
2008-03-12,6.1526,6.3565,6.1526,6.2946,2987,0
2008-03-13,6.3297,6.339,6.3031,6.339,7360,0
2008-03-14,6.2589,6.339,6.2149,6.2769,2070,0
2008-03-17,6.2769,6.3209,6.2769,6.3209,10078,0
2008-03-18,6.3209,6.3209,6.2499,6.2499,7443,0
2008-03-19,6.3209,6.3209,6.3121,6.3209,1879,0
2008-03-20,6.3209,6.7193,6.3209,6.4448,2608,0
2008-03-24,6.7371,6.7371,6.4889,6.7193,947,0
2008-03-26,6.8434,6.8434,6.8256,6.8256,781,0
2008-03-27,6.7104,6.7104,6.339,6.6485,4634,0
2008-03-28,6.4805,6.6485,6.4005,6.6485,4914,0
2008-03-31,6.8963,7.2061,6.7371,7.0824,2540,0
2008-04-01,7.2504,7.3833,6.8697,7.0737,15372,0
2008-04-02,6.9938,7.1974,6.9938,7.047,2494,0
2008-04-03,6.9938,7.0296,6.9673,6.9673,5842,0
2008-04-04,7.0296,7.0296,6.9495,6.9938,6851,0
2008-04-07,7.0296,7.0737,6.861,6.9495,19590,0
2008-04-08,6.8256,7.0117,6.8256,6.9584,2787,0
2008-04-09,6.8787,6.8787,6.5953,6.5953,2685,0
2008-04-10,6.613,6.7371,6.613,6.6219,2017,0
2008-04-11,6.6485,6.7282,6.5777,6.5777,4861,0
2008-04-14,6.5688,6.7371,6.5688,6.5777,12706,0
2008-04-15,6.613,6.6928,6.5688,6.5865,14745,0
2008-04-16,6.5865,6.5865,6.1439,6.2769,9725,0
2008-04-17,6.2769,6.6928,6.2769,6.5599,34000,0
2008-04-18,6.3474,6.6308,6.2679,6.5067,7178,0
2008-04-21,6.4183,6.6308,6.4183,6.4711,4955,0
2008-04-22,6.4711,6.4889,6.4626,6.4626,5311,0
2008-04-23,6.4626,6.4711,6.4183,6.4183,10405,0
2008-04-24,6.3918,6.4889,6.3918,6.4711,4276,0
2008-04-25,6.5157,6.5157,6.4448,6.4711,1189,0
2008-04-28,6.4536,6.4889,6.4273,6.4889,12764,0
2008-04-29,6.5777,6.5777,6.2324,6.3031,4680,0
2008-04-30,6.374,6.4889,6.374,6.4711,5286,0
2008-05-01,6.3918,6.4448,6.3918,6.4273,632,0
2008-05-02,6.4359,6.4448,6.4359,6.4448,6743,0
2008-05-05,6.4448,6.4448,6.2149,6.3653,6769,0
2008-05-06,6.4359,6.4359,6.1795,6.3653,5739,0
2008-05-07,6.0907,6.4448,6.0907,6.1795,15521,0
2008-05-08,6.2059,6.3474,6.0729,6.1439,5878,0
2008-05-09,6.0642,6.2324,6.0288,6.1881,8697,0
2008-05-12,6.1881,6.2324,6.0819,6.1704,8131,0
2008-05-13,6.2059,6.2236,6.1175,6.1704,6124,0
2008-05-14,6.1261,6.2324,6.1175,6.1175,4613,0
2008-05-15,6.1175,6.2324,5.9845,6.0729,21658,0
2008-05-16,6.0642,6.2324,6.0642,6.1439,11757,0
2008-05-19,6.0819,6.2149,6.0198,6.0642,14305,0
2008-05-20,6.0198,6.0642,5.9048,6.0642,14244,0
2008-05-21,5.9314,5.9314,5.8606,5.8606,29208,0
2008-05-22,5.9314,5.9583,5.8342,5.8606,4748,0
2008-05-23,5.9048,5.9048,5.3118,5.3294,8758,0
2008-05-27,5.3208,5.8961,5.3208,5.5861,20123,0
2008-05-28,5.8429,5.9226,5.701,5.8075,5466,0
2008-05-29,5.9405,5.976,4.9929,5.1791,26369,0
2008-05-30,5.17,5.5241,5.17,5.4532,2256,0
2008-06-02,5.7455,5.8342,5.5598,5.604,4983,0
2008-06-03,5.7189,5.7544,5.6481,5.6481,5881,0
2008-06-04,5.6391,5.7278,5.604,5.604,23866,0
2008-06-05,5.5598,5.6659,5.5598,5.604,2017,0
2008-06-06,5.6218,5.6391,5.471,5.471,10987,0
2008-06-09,5.4091,5.7278,5.3561,5.5153,48975,0
2008-06-10,5.0728,5.5331,5.0728,5.2852,1350,0
2008-06-11,5.6302,5.6659,5.5598,5.5598,1308,0
2008-06-12,5.5064,5.5685,5.3648,5.3648,244590,0
2008-06-13,5.4357,5.5598,5.4357,5.5598,9498,0
2008-06-16,5.48,5.48,5.1878,5.4532,10172,0
2008-06-17,5.5598,5.5598,5.3294,5.3294,8668,0
2008-06-18,5.2589,5.2674,4.9134,4.9398,18402,0
2008-06-19,4.9929,5.2589,4.8514,4.8692,12512,0
2008-06-20,4.7983,4.8423,4.7364,4.7895,5997,0
2008-06-23,4.6477,4.7364,3.6206,3.6206,38688,0
2008-06-24,3.6297,4.4619,3.6206,4.1256,15427,0
2008-06-25,4.2049,4.3467,4.0456,4.3378,17108,0
2008-06-26,4.4088,4.4088,4.0016,4.1165,16523,0
2008-06-27,4.0812,4.3822,3.7184,3.8245,11072,0
2008-06-30,3.7714,4.3822,3.7714,3.9394,9387,0
2008-07-01,4.0635,4.2228,3.789,3.789,29710,0
2008-07-02,3.6738,4.2142,3.5502,3.727,24609,0
2008-07-03,3.727,3.789,3.6738,3.6738,2272,0
2008-07-07,3.6121,3.789,2.966,3.072,23155,0
2008-07-08,3.1604,3.1957,2.9481,3.0543,17177,0
2008-07-09,3.072,3.4705,3.072,3.2049,27222,0
2008-07-10,3.2931,3.3552,3.2754,3.2845,3703,0
2008-07-11,3.2312,3.2754,2.9746,3.0806,25803,0
2008-07-14,3.0366,3.0897,2.8508,2.8508,15119,0
2008-07-15,2.9126,3.8422,2.8771,2.9921,39172,0
2008-07-16,2.9481,3.2049,2.9302,3.2049,40290,0
2008-07-17,3.2398,3.5677,3.1161,3.3817,58027,0
2008-07-18,3.7714,3.7714,3.249,3.3728,57740,0
2008-07-21,3.3996,4.1609,3.3996,3.8776,50724,0
2008-07-22,3.9487,3.9572,3.6563,3.789,46139,0
2008-07-23,4.0368,4.143,3.7714,3.7714,73320,0
2008-07-24,3.7537,3.7537,3.5853,3.727,21410,0
2008-07-25,3.5057,3.5943,3.5057,3.5502,20539,0
2008-07-28,3.4612,3.5235,3.2845,3.2845,23199,0
2008-07-29,3.3643,3.4529,3.2049,3.3288,25363,0
2008-07-30,3.3374,3.3374,3.2578,3.3197,10448,0
2008-07-31,3.3643,3.3643,3.2578,3.311,16019,0
2008-08-01,3.2398,3.311,3.2398,3.2931,7137,0
2008-08-04,3.3288,3.3465,3.2669,3.2931,15434,0
2008-08-05,3.2398,3.3019,3.2398,3.3019,35043,0
2008-08-06,3.2845,3.311,3.249,3.249,5106,0
2008-08-07,3.2845,3.2845,3.249,3.2845,10310,0
2008-08-08,3.3288,3.4968,3.2578,3.3728,56014,0
2008-08-11,3.3817,3.4529,3.3643,3.4084,36872,0
2008-08-12,3.4882,3.4882,3.3728,3.4084,17660,0
2008-08-13,3.3728,3.4084,3.2049,3.3643,141380,0
2008-08-14,3.3996,3.4968,3.3374,3.4968,5601,0
2008-08-15,3.5765,3.789,3.5765,3.6738,10952,0
2008-08-18,3.7094,3.7714,3.5502,3.5502,7196,0
2008-08-19,3.5765,3.6297,3.311,3.6297,8072,0
2008-08-20,3.6121,3.727,3.6121,3.7094,8620,0
2008-08-21,3.7094,3.7094,3.5588,3.5765,3207,0
2008-08-22,3.5502,3.5765,3.5502,3.5765,8785,0
2008-08-25,3.6563,3.6563,3.5502,3.5502,6174,0
2008-08-26,3.4436,3.4968,3.4436,3.4529,2256,0
2008-08-27,3.6121,3.6121,3.426,3.5322,1922,0
2008-08-28,3.5943,3.5943,3.3996,3.5588,2788,0
2008-08-29,3.4084,3.5057,3.2931,3.3288,32911,0
2008-09-02,3.7094,3.7447,3.3552,3.5502,8233,0
2008-09-03,3.736,3.9572,3.5322,3.789,28000,0
2008-09-04,3.8245,3.8334,3.7094,3.789,1069,0
2008-09-05,3.789,3.9307,3.789,3.8951,43120,0
2008-09-08,4.1962,4.6301,4.1962,4.4088,24070,0
2008-09-09,4.3999,4.6301,4.3999,4.4354,6203,0
2008-09-10,4.5413,4.5413,4.3291,4.3557,8902,0
2008-09-11,4.3557,4.3557,4.2493,4.3202,1784,0
2008-09-12,4.0456,4.1079,3.4173,4.1079,15483,0
2008-09-15,3.7007,4.3291,3.7007,4.2315,5405,0
2008-09-16,4.1609,4.7272,4.143,4.3999,4826,0
2008-09-17,4.4175,4.5238,3.7978,4.0987,10495,0
2008-09-18,4.2142,4.2493,4.0016,4.2493,4987,0
2008-09-19,5.4091,5.6835,4.4532,4.5413,23792,0
2008-09-22,4.2582,4.4619,4.1256,4.143,5613,0
2008-09-23,4.4886,4.7718,4.4619,4.5594,32252,0
2008-09-24,4.4619,4.5503,4.2315,4.5503,287628,0
2008-09-25,4.4708,4.5503,4.3378,4.5503,68747,0
2008-09-26,4.3378,4.3378,4.0812,4.1874,12278,0
2008-09-29,4.0016,4.0016,1.921,3.2049,83323,0
2008-09-30,3.8334,4.1874,3.4612,3.736,19058,0
2008-10-01,3.789,3.789,3.5765,3.5853,17585,0
2008-10-02,3.5765,3.5765,3.5765,3.5765,211,0
2008-10-03,3.789,3.7978,3.789,3.789,18436,0
2008-10-06,3.4173,3.789,3.3906,3.4173,10422,0
2008-10-07,3.5853,4.1609,3.5765,3.9662,15614,0
2008-10-08,3.9572,3.9572,2.9481,3.3817,11514,0
2008-10-09,3.5143,3.6297,2.9481,3.4529,24695,0
2008-10-10,3.3288,3.7094,3.3197,3.5412,12929,0
2008-10-13,3.7094,3.7094,3.6206,3.6916,4175,0
2008-10-14,3.9838,3.9838,3.7007,3.8156,14012,0
2008-10-15,3.8067,3.8245,3.789,3.8245,13892,0
2008-10-16,4.1609,4.1609,3.7094,3.8067,12706,0
2008-10-17,3.6916,4.0368,3.5765,3.7007,11599,0
2008-10-20,3.7007,3.7007,2.7356,3.249,25558,0
2008-10-21,3.0631,3.2845,3.0631,3.1604,13635,0
2008-10-22,3.1604,3.3643,3.1604,3.3643,2139,0
2008-10-23,3.2398,3.3374,3.2398,3.3374,478,0
2008-10-24,3.1957,3.3728,2.9481,2.9481,13067,0
2008-10-27,3.072,3.0806,2.9921,3.0098,5969,0
2008-10-28,2.9481,2.9921,2.9481,2.9921,7480,0
2008-10-29,3.0278,3.0278,2.9302,2.9568,3500,0
2008-10-30,3.0366,3.072,2.9302,2.966,12996,0
2008-10-31,3.1251,3.1251,2.7533,2.9391,7917,0
2008-11-03,3.0191,3.072,3.0013,3.0013,3182,0
2008-11-04,3.1871,3.2135,3.0985,3.1339,7188,0
2008-11-05,3.1339,3.1339,2.8771,2.9481,2691,0
2008-11-10,3.0456,3.0456,2.7621,2.9838,2004,0
2008-11-11,2.7975,2.8949,2.7443,2.7443,4136,0
2008-11-12,2.6559,2.6559,2.5674,2.5674,1301,0
2008-11-13,2.5409,2.5409,2.293,2.293,711,0
2008-11-14,2.2044,2.3725,2.0096,2.0361,10208,0
2008-11-17,2.2399,2.4255,1.9122,1.9122,21135,0
2008-11-18,2.0272,2.0272,1.9122,1.974,10703,0
2008-11-19,1.974,1.974,1.9035,1.9035,711,0
2008-11-20,1.8237,2.0272,1.7883,2.0272,15573,0
2008-11-21,1.8061,2.3195,1.7705,2.3195,26909,0
2008-11-24,2.6559,2.6559,1.8945,2.3284,4295,0
2008-11-25,1.974,2.5054,1.9566,1.992,12072,0
2008-11-26,2.0008,2.1069,1.9831,2.1069,4193,0
2008-11-28,2.0626,2.0626,1.9035,1.9035,1771,0
2008-12-01,1.8237,1.9035,1.6467,1.6467,17512,0
2008-12-02,1.7262,2.2841,1.6379,1.6997,14585,0
2008-12-03,1.6467,1.9035,1.2659,1.8504,14133,0
2008-12-04,1.735,1.735,1.6288,1.6819,16779,0
2008-12-05,1.6202,1.6819,1.6112,1.6288,3308,0
2008-12-08,1.5583,1.6024,1.4431,1.5226,7812,0
2008-12-09,1.4431,1.9654,1.4431,1.8237,215011,0
2008-12-10,1.8766,2.3372,1.859,2.3372,20269,0
2008-12-11,2.4431,2.6471,2.3105,2.408,54027,0
2008-12-12,2.5761,2.5761,2.0894,2.0981,10562,0
2008-12-15,2.1602,2.5054,2.1602,2.2488,20570,0
2008-12-16,2.5232,3.3465,2.4168,2.709,52432,0
2008-12-17,2.8152,2.8239,2.709,2.709,15577,0
2008-12-18,2.886,3.0543,2.886,2.966,28735,0
2008-12-19,3.0456,3.0543,2.709,2.709,22574,0
2008-12-22,2.8508,3.3817,2.8239,3.2578,11407,0
2008-12-23,3.1779,3.1871,2.4785,2.4785,27863,0
2008-12-24,2.5409,2.6205,2.3372,2.6116,8039,0
2008-12-26,2.3372,2.594,2.3284,2.3372,19154,0
2008-12-29,2.6028,2.6649,2.4524,2.6471,12635,0
2008-12-30,2.5674,2.7975,2.4524,2.7709,22941,0
2008-12-31,2.7887,3.2931,2.7887,3.0543,29341,0
2009-01-02,2.7975,3.0278,2.7975,3.0278,2481,0
2009-01-05,2.7975,3.1957,2.7975,3.0278,2331,0
2009-01-06,3.1779,3.3019,3.1693,3.1779,5728,0
2009-01-07,3.2754,3.2931,3.0191,3.2931,506,0
2009-01-08,3.3019,3.3019,3.0985,3.1779,785,0
2009-01-09,3.1779,3.3019,3.1779,3.2669,8895,0
2009-01-12,3.2135,3.2135,3.0098,3.0897,4214,0
2009-01-13,3.072,3.1871,2.9838,3.1779,11216,0
2009-01-14,3.0098,3.6738,2.9921,3.6297,33057,0
2009-01-15,3.6738,3.6828,3.3906,3.3996,5118,0
2009-01-16,3.3288,3.426,3.2135,3.426,5677,0
2009-01-20,3.1871,3.2312,3.0013,3.1871,9615,0
2009-01-21,2.9838,3.0897,2.9838,3.0897,9763,0
2009-01-22,2.9838,3.0456,2.6735,2.6735,8973,0
2009-01-23,2.7356,2.7356,2.5409,2.5409,4437,0
2009-01-26,2.5584,2.6735,2.5584,2.6205,14497,0
2009-01-27,2.5495,2.5495,2.461,2.5409,14534,0
2009-01-29,2.5584,2.5584,2.5495,2.5495,1649,0
2009-01-30,2.5318,2.5409,2.5141,2.5141,1294,0
2009-02-02,2.4345,2.4785,2.3814,2.4255,13378,0
2009-02-03,2.4524,2.461,2.3638,2.461,17281,0
2009-02-04,2.4524,2.4524,2.408,2.4431,12459,0
2009-02-05,2.3638,2.7179,2.3638,2.7179,3221,0
2009-02-06,2.3903,2.9039,2.3903,2.7796,1627,0
2009-02-09,2.5761,2.7975,2.5495,2.5495,6132,0
2009-02-10,2.4701,2.4701,2.3638,2.4431,6114,0
2009-02-11,2.4345,2.5054,2.3638,2.5054,3410,0
2009-02-12,2.5054,2.5054,1.7705,2.1159,30188,0
2009-02-13,1.7795,2.0272,1.7795,1.921,3363,0
2009-02-17,1.7173,1.8061,1.7173,1.8061,3675,0
2009-02-18,1.7086,1.8856,1.4785,1.4785,19720,0
2009-02-19,2.2399,2.2399,1.6202,1.8504,50690,0
2009-02-20,1.8504,1.868,1.8414,1.8414,2848,0
2009-02-23,1.7971,1.7971,1.5138,1.5138,7613,0
2009-02-24,1.5316,1.5583,1.2926,1.5583,6439,0
2009-02-25,1.4164,1.4874,1.4164,1.4431,4923,0
2009-02-26,1.4075,1.5316,1.3811,1.5316,13687,0
2009-02-27,1.5316,1.5316,1.4874,1.4874,12612,0
2009-03-02,1.4606,1.4965,1.4431,1.4606,23887,0
2009-03-03,1.4431,1.4431,1.3013,1.319,91666,0
2009-03-04,1.2748,1.3723,1.2748,1.3723,1086,0
2009-03-05,1.1774,1.2748,1.0891,1.1421,40472,0
2009-03-06,1.2218,1.2218,0.9559,0.9559,30627,0
2009-03-09,0.9739,1.0798,0.9739,1.0798,1851,0
2009-03-10,1.0179,2.0184,1.0179,1.6997,24272,0
2009-03-11,1.8945,2.1954,1.5138,1.5138,4264,0
2009-03-12,1.319,1.5756,1.319,1.5583,3088,0
2009-03-13,1.4075,1.5756,1.4075,1.5756,1788,0
2009-03-16,2.2488,2.2488,1.6288,1.6288,11837,0
2009-03-17,1.6552,1.6909,1.4874,1.6909,5440,0
2009-03-18,1.6202,1.921,1.6202,1.7705,10605,0
2009-03-19,2.0626,2.0717,1.6552,1.6552,13312,0
2009-03-20,1.6552,1.6552,1.6467,1.6467,233,0
2009-03-23,1.6909,2.2575,1.6909,2.1246,14516,0
2009-03-24,2.1246,2.1691,1.9478,2.1691,4488,0
2009-03-25,2.2221,2.2221,1.7971,2.0981,2127,0
2009-03-26,1.9478,2.0451,1.868,2.0272,5536,0
2009-03-27,2.2221,2.2221,2.2221,2.2221,151,0
2009-03-30,2.2841,2.2841,1.9831,1.9831,1643,0
2009-03-31,1.9831,2.1246,1.9831,2.0451,5970,0
2009-04-01,2.0451,2.1069,2.0451,2.1069,917,0
2009-04-02,2.0451,2.2841,2.0451,2.2575,8834,0
2009-04-06,2.2841,2.2841,2.2132,2.2311,16951,0
2009-04-07,2.2132,2.2132,1.921,1.9388,6239,0
2009-04-08,2.1159,2.1246,1.93,1.93,2696,0
2009-04-09,2.2044,2.2841,2.1246,2.2044,5576,0
2009-04-13,2.2132,2.2841,2.1246,2.1954,8936,0
2009-04-14,2.2132,2.2221,2.1867,2.2221,8699,0
2009-04-15,2.1776,2.1954,2.1691,2.1776,3379,0
2009-04-16,2.2132,2.2841,2.1424,2.2488,46691,0
2009-04-17,2.2488,2.2488,2.1691,2.2132,30150,0
2009-04-20,2.1334,2.1334,2.1246,2.1246,2350,0
2009-04-21,2.0981,2.2132,1.859,2.2132,2027,0
2009-04-22,2.1776,2.1867,2.1159,2.1246,6860,0
2009-04-23,2.1691,2.2841,2.1691,2.2132,27566,0
2009-04-24,2.2132,2.2488,2.2132,2.2132,13049,0
2009-04-27,2.1246,2.2132,2.1159,2.1867,2644,0
2009-04-28,2.1334,2.1334,1.921,1.9478,9794,0
2009-04-29,2.0184,2.0894,2.0184,2.0451,3039,0
2009-04-30,2.0539,2.0539,2.0451,2.0451,2655,0
2009-05-01,2.0539,2.0539,2.0539,2.0539,2454,0
2009-05-04,2.1424,2.1424,2.1246,2.1246,2573,0
2009-05-05,2.1424,2.1424,2.1334,2.1334,13377,0
2009-05-06,2.1334,2.1691,2.1159,2.1424,9187,0
2009-05-07,2.1334,2.1334,2.0981,2.0981,3072,0
2009-05-08,2.0894,2.0894,2.0894,2.0894,120,0
2009-05-11,2.1159,2.5054,2.1159,2.5054,15060,0
2009-05-12,2.4876,2.4876,2.2662,2.3638,2249,0
2009-05-13,2.4345,2.4345,2.3105,2.3284,4969,0
2009-05-14,2.3105,2.3105,2.2841,2.2841,1963,0
2009-05-15,2.355,2.3638,2.2662,2.2662,9273,0
2009-05-18,2.2752,2.3105,2.2752,2.293,2046,0
2009-05-19,2.3019,2.3638,2.3019,2.346,5354,0
2009-05-20,2.3372,2.6205,2.3372,2.5495,23187,0
2009-05-21,2.4876,2.5232,2.1246,2.1602,15104,0
2009-05-22,2.1691,2.4255,2.0802,2.408,9094,0
2009-05-26,2.4785,2.7621,2.4431,2.5674,24582,0
2009-05-28,2.4345,2.4345,2.4255,2.4255,1422,0
2009-05-29,2.4785,2.6913,2.408,2.6913,4681,0
2009-06-01,2.5054,2.5318,2.408,2.408,9190,0
2009-06-02,2.408,2.408,2.408,2.408,1168,0
2009-06-03,2.4524,2.9481,2.4524,2.7621,23279,0
2009-06-04,2.7621,2.7887,2.7356,2.7356,2573,0
2009-06-05,2.4785,2.5318,2.4785,2.5318,1664,0
2009-06-08,2.4964,2.5232,2.4876,2.5232,1313,0
2009-06-09,2.5232,2.5232,2.5232,2.5232,120,0
2009-06-10,2.6205,2.6205,2.4701,2.4701,4655,0
2009-06-12,2.3638,2.3638,2.355,2.355,4567,0
2009-06-15,2.6735,2.6913,2.3372,2.4964,3789,0
2009-06-16,2.0802,2.3725,2.0802,2.3725,4802,0
2009-06-17,2.3105,2.4876,2.3105,2.4701,3450,0
2009-06-18,2.4431,2.4876,2.3814,2.461,1026,0
2009-06-19,2.5674,2.7709,2.355,2.5761,8536,0
2009-06-22,2.1511,2.7796,2.1424,2.6913,10192,0
2009-06-23,2.5318,2.5318,2.5318,2.5318,1168,0
2009-06-24,2.3638,2.3638,2.355,2.355,2394,0
2009-06-25,2.461,2.461,2.4255,2.4345,3383,0
2009-06-29,2.4431,2.8508,2.4431,2.6116,11467,0
2009-06-30,2.4876,2.5495,2.3638,2.4785,2793,0
2009-07-01,2.3903,2.4701,2.3903,2.4701,3633,0
2009-07-02,2.3372,2.3372,2.3372,2.3372,1189,0
2009-07-07,2.355,2.8508,2.355,2.5851,14969,0
2009-07-08,2.3638,2.4524,2.3638,2.3991,5074,0
2009-07-09,2.4785,2.4876,2.2399,2.3284,5040,0
2009-07-10,2.2752,2.6649,2.1691,2.3195,5489,0
2009-07-13,2.5141,2.6381,2.5141,2.6205,6548,0
2009-07-14,2.4255,2.7179,2.1954,2.4785,8210,0
2009-07-15,2.7179,2.7356,2.2221,2.2221,9050,0
2009-07-16,2.3105,2.9215,2.2488,2.7887,14890,0
2009-07-17,2.5232,2.8152,2.5232,2.7179,8844,0
2009-07-20,2.7796,2.8683,2.709,2.709,3039,0
2009-07-21,2.7268,2.7268,2.7002,2.7002,232,0
2009-07-22,2.7268,2.7268,2.4701,2.4701,4882,0
2009-07-24,2.1867,2.3903,2.1867,2.3903,6420,0
2009-07-27,2.6381,2.6381,2.461,2.4701,2663,0
2009-07-28,2.6205,2.6205,2.4785,2.5232,4030,0
2009-07-29,2.5232,2.5232,2.5232,2.5232,0,0
2009-07-30,2.4785,2.4785,2.4701,2.4701,1163,0
2009-07-31,2.5232,2.5761,2.1334,2.3195,8913,0
2009-08-03,2.346,2.7268,2.3195,2.6649,21782,0
2009-08-04,2.5851,2.6649,2.5761,2.5761,4381,0
2009-08-05,2.5851,2.5851,2.4876,2.4876,348,0
2009-08-06,2.4345,2.4345,2.2752,2.3284,1163,0
2009-08-07,2.3372,2.594,2.3372,2.5851,1643,0
2009-08-10,2.594,2.7268,2.594,2.6205,1450,0
2009-08-11,2.6205,2.6824,2.461,2.461,1509,0
2009-08-12,2.4255,2.4345,2.4255,2.4345,1277,0
2009-08-13,2.4345,2.4345,2.4345,2.4345,0,0
2009-08-14,2.7179,2.8065,2.709,2.8065,6891,0
2009-08-17,2.5851,2.5851,2.5851,2.5851,440,0
2009-08-18,2.5761,2.7887,2.5761,2.7887,7715,0
2009-08-19,2.7533,2.7533,2.6559,2.6559,1499,0
2009-08-20,2.7443,2.7887,2.5761,2.5761,6957,0
2009-08-21,2.7887,2.7887,2.5761,2.5761,14991,0
2009-08-24,2.7533,2.7533,2.5761,2.7533,5914,0
2009-08-25,2.7533,2.9302,2.7533,2.8329,6755,0
2009-08-26,2.8771,3.0098,2.6205,2.709,19624,0
2009-08-27,2.6205,2.7002,2.6205,2.6205,7136,0
2009-08-28,2.709,2.7709,2.6205,2.709,10290,0
2009-08-31,2.709,2.709,2.5851,2.5851,3620,0
2009-09-01,2.6205,2.6205,2.5761,2.5761,6334,0
2009-09-02,2.5761,2.5761,2.461,2.5761,3508,0
2009-09-03,2.6559,2.6649,2.6028,2.6028,2208,0
2009-09-04,2.7709,4.0635,2.6028,2.6649,34017,0
2009-09-08,3.0013,3.3996,2.6649,2.7887,4915,0
2009-09-09,2.7709,3.0806,2.7533,2.8329,7459,0
2009-09-10,2.8329,2.8596,2.6559,2.6559,16018,0
2009-09-11,2.6559,2.7268,2.4524,2.4524,43672,0
2009-09-14,2.5141,2.7002,2.3195,2.5761,23039,0
2009-09-15,2.5495,2.6824,2.5318,2.5318,5991,0
2009-09-16,2.5318,2.7621,2.5318,2.6205,8421,0
2009-09-17,2.8065,2.8065,2.8065,2.8065,129,0
2009-09-18,2.594,2.8771,2.5318,2.5409,17089,0
2009-09-21,2.8771,2.8771,2.4964,2.5674,5377,0
2009-09-22,2.5495,2.8152,2.5495,2.6028,1556,0
2009-09-24,2.5761,2.6293,2.5761,2.6205,1977,0
2009-09-25,2.6028,2.7002,2.461,2.7002,5796,0
2009-09-28,2.5318,2.6205,2.5318,2.6205,1906,0
2009-09-29,2.7356,2.7356,2.6205,2.6205,505,0
2009-09-30,2.6381,2.6471,2.6293,2.6293,1786,0
2009-10-01,2.6116,2.6735,2.6116,2.6649,7304,0
2009-10-02,2.6205,2.7268,2.4701,2.6205,7691,0
2009-10-06,2.4524,2.7002,2.3991,2.5584,4381,0
2009-10-07,2.5409,2.5495,2.5409,2.5495,467,0
2009-10-08,2.4524,2.4785,2.4524,2.4785,622,0
2009-10-09,2.5584,2.709,2.5584,2.7002,3275,0
2009-10-12,2.6913,2.6913,2.5761,2.594,2192,0
2009-10-13,2.4964,2.7002,2.4964,2.6913,2154,0
2009-10-14,2.7002,3.0543,2.7002,3.0543,48424,0
2009-10-15,3.0631,3.4349,3.0631,3.3552,29021,0
2009-10-16,3.3552,3.7184,3.1871,3.6652,27391,0
2009-10-19,3.8067,4.0368,3.3552,3.8599,20351,0
2009-10-20,3.8686,4.0368,3.4705,4.0368,22184,0
2009-10-21,3.8686,3.9127,3.6473,3.6473,10091,0
2009-10-22,3.5765,3.8686,3.4349,3.8686,7979,0
2009-10-23,3.789,3.789,3.4789,3.5588,6297,0
2009-10-26,3.7537,3.8686,3.3197,3.6384,15546,0
2009-10-27,3.6121,3.6121,3.3552,3.4349,4005,0
2009-10-28,3.3817,3.4436,3.3552,3.3817,8351,0
2009-10-29,3.4882,3.6916,3.3552,3.6563,4285,0
2009-10-30,3.5235,3.5235,3.3552,3.3552,7699,0
2009-11-02,3.3996,3.5502,3.2398,3.4612,5993,0
2009-11-04,3.2669,3.6206,3.2669,3.2754,9691,0
2009-11-05,3.2223,3.4084,3.2223,3.249,3706,0
2009-11-06,3.3817,3.4529,3.2845,3.4084,6561,0
2009-11-09,3.4084,3.4084,2.9302,3.0543,25725,0
2009-11-10,3.0543,3.3906,2.8508,2.8508,28530,0
2009-11-11,3.072,3.2931,3.0191,3.0456,20037,0
2009-11-12,3.0278,3.2049,2.7621,2.7621,25903,0
2009-11-13,2.6735,2.7179,2.5409,2.5409,16507,0
2009-11-16,2.4876,2.5141,2.3725,2.3725,42899,0
2009-11-17,2.461,2.5674,2.461,2.4701,16395,0
2009-11-18,2.5054,2.5761,2.5054,2.5761,966,0
2009-11-19,2.5409,2.5409,2.2044,2.2044,65662,0
2009-11-20,2.2399,2.355,2.1867,2.293,22398,0
2009-11-23,2.3105,2.3725,2.0802,2.1602,27948,0
2009-11-24,2.1246,2.1867,2.0981,2.1602,5834,0
2009-11-25,2.0894,2.1511,2.0717,2.1511,20520,0
2009-11-27,2.0802,2.2044,2.0802,2.2044,1687,0
2009-11-30,2.6028,2.6028,2.2575,2.2841,23225,0
2009-12-01,2.346,2.8065,2.293,2.7002,17281,0
2009-12-02,2.6824,2.6824,2.3725,2.3725,11553,0
2009-12-03,2.4524,2.4524,2.3019,2.3638,4837,0
2009-12-04,2.3195,2.5409,2.3195,2.5409,5477,0
2009-12-07,2.5495,2.5495,2.346,2.5318,2210,0
2009-12-08,2.4168,2.4168,2.4168,2.4168,1587,0
2009-12-09,2.4255,2.5141,2.3284,2.5141,1569,0
2009-12-10,2.3814,2.4964,2.3638,2.3814,5153,0
2009-12-11,2.4255,2.4431,2.4168,2.4168,2139,0
2009-12-14,2.3991,2.3991,2.3725,2.3991,1447,0
2009-12-15,2.408,2.5761,2.408,2.5761,6579,0
2009-12-16,2.4168,2.461,2.4168,2.461,6599,0
2009-12-17,2.4255,2.4785,2.3814,2.4785,23442,0
2009-12-18,2.5409,2.8065,2.5141,2.7179,38032,0
2009-12-21,2.709,2.9391,2.709,2.9391,15129,0
2009-12-22,2.9302,3.2312,2.8508,3.1161,11757,0
2009-12-23,3.1871,3.2669,3.1073,3.2049,4563,0
2009-12-24,3.2398,3.4529,3.1957,3.3374,4957,0
2009-12-28,3.4529,3.6738,3.0806,3.6206,12068,0
2009-12-29,3.5853,3.5943,3.4789,3.5412,3869,0
2009-12-30,3.5412,3.5765,3.4882,3.5322,1621,0
2009-12-31,3.4968,3.5943,3.0366,3.1073,28834,0
2010-01-04,3.1957,3.1957,2.8683,2.8683,3837,0
2010-01-05,3.0631,3.2223,2.9039,3.0013,16462,0
2010-01-06,3.0806,3.2398,3.0806,3.1957,6877,0
2010-01-07,3.2754,3.2845,3.1161,3.1518,4867,0
2010-01-08,3.2669,3.3643,3.2669,3.3643,8679,0
2010-01-11,3.4349,3.4529,3.3728,3.3996,5748,0
2010-01-12,3.3906,3.6652,3.3817,3.5677,16946,0
2010-01-13,3.6031,3.6828,3.5765,3.6297,3007,0
2010-01-14,3.6297,3.7094,3.5765,3.6563,22807,0
2010-01-15,3.7094,3.7094,3.6738,3.7094,2317,0
2010-01-19,3.7447,3.7447,3.5853,3.736,5628,0
2010-01-20,3.727,3.736,3.7184,3.727,4518,0
2010-01-21,3.7094,3.8865,3.6297,3.8865,53852,0
2010-01-22,3.8865,4.2758,3.4529,3.9307,34013,0
2010-01-25,3.9219,3.9572,3.7447,3.8776,28884,0
2010-01-26,3.6916,4.0902,3.6916,4.0368,30028,0
2010-01-27,4.0902,4.2315,4.0635,4.1874,20543,0
2010-01-28,4.2315,4.2758,4.1874,4.2406,23512,0
2010-01-29,4.2582,4.4265,4.2582,4.4088,28281,0
2010-02-01,4.5062,4.7272,4.5062,4.6124,23639,0
2010-02-02,4.6655,4.6832,4.5594,4.5594,17776,0
2010-02-03,4.6033,4.6033,4.3202,4.3378,11634,0
2010-02-04,4.3378,4.4175,4.1256,4.1343,22623,0
2010-02-05,4.1256,4.3644,4.1256,4.3113,17938,0
2010-02-08,4.2935,4.4175,4.2849,4.3025,9893,0
2010-02-09,4.3113,4.4265,4.2935,4.3025,7127,0
2010-02-10,4.4619,4.6832,4.4619,4.5945,30170,0
2010-02-11,4.6832,4.7718,4.6124,4.7718,41811,0
2010-02-12,4.692,4.7541,4.6563,4.6563,19458,0
2010-02-16,4.7718,4.9398,4.6477,4.8423,32643,0
2010-02-17,4.8603,5.1079,4.8603,4.9577,67748,0
2010-02-18,5.055,5.055,4.9487,5.0283,63813,0
2010-02-19,5.0283,5.055,4.984,5.0196,76389,0
2010-02-22,5.0993,5.0993,4.9929,4.9929,20551,0
2010-02-23,4.9929,5.0196,4.9929,4.9929,31152,0
2010-02-24,4.9929,5.0728,4.984,4.984,16572,0
2010-02-25,4.9662,5.0373,4.9662,4.9929,7348,0
2010-02-26,4.9929,4.9929,4.9487,4.9929,5527,0
2010-03-01,4.9929,5.0373,4.9662,4.9929,11285,0
2010-03-02,4.9929,5.0196,4.9929,5.0109,26033,0
2010-03-03,5.0196,5.0373,4.9662,5.0283,5127,0
2010-03-04,5.046,5.046,4.9929,5.0196,11014,0
2010-03-05,5.0196,5.2054,4.9929,5.0196,22554,0
2010-03-08,4.9929,4.9929,4.8514,4.9221,29093,0
2010-03-09,5.1435,5.1435,4.9577,5.055,97906,0
2010-03-10,5.0373,5.046,4.9398,4.9929,40144,0
2010-03-11,4.984,5.0109,4.8868,4.9929,59131,0
2010-03-12,5.0728,5.0728,4.9487,4.9662,13557,0
2010-03-15,4.9577,4.9577,4.9046,4.9046,11379,0
2010-03-16,5.046,5.046,4.8868,4.9221,8231,0
2010-03-17,4.9046,4.9929,4.8603,4.9487,12625,0
2010-03-18,4.984,5.0016,4.9311,4.9662,16365,0
2010-03-19,5.0373,5.0373,4.9046,5.0373,15624,0
2010-03-22,5.0373,5.0373,4.9046,4.9487,6196,0
2010-03-23,4.9134,5.0283,4.9046,4.9753,3445,0
2010-03-24,5.0373,5.0373,4.9577,4.984,10736,0
2010-03-25,5.0196,5.1172,4.9134,4.9487,14534,0
2010-03-26,5.0728,5.1172,4.9929,4.9929,91502,0
2010-03-29,5.0373,5.1791,4.9487,4.984,71407,0
2010-03-30,5.0196,5.0196,4.9577,5.0196,15962,0
2010-03-31,5.0016,5.0283,4.9577,4.9929,19584,0
2010-04-01,4.9929,5.2054,4.9929,5.17,16741,0
2010-04-05,5.2054,5.2054,5.1257,5.2054,35607,0
2010-04-06,5.2054,6.3297,5.2054,6.0642,284853,0
2010-04-07,6.1261,6.4889,6.1261,6.374,108316,0
2010-04-08,6.374,6.374,6.2413,6.2855,63394,0
2010-04-09,6.2589,6.2946,6.2324,6.2769,33059,0
2010-04-12,6.5953,7.1619,6.374,6.9763,102072,0
2010-04-13,6.9763,7.0296,6.7016,6.8697,51831,0
2010-04-14,6.9848,7.3299,6.9673,7.1176,143832,0
2010-04-15,7.3214,7.7464,6.9408,7.0117,108355,0
2010-04-16,6.9408,7.0737,6.5511,6.7016,79035,0
2010-04-19,6.2324,6.7545,5.8342,6.7282,161806,0
2010-04-20,6.7193,6.9408,6.7193,6.9229,25814,0
2010-04-21,6.9408,7.1088,6.7636,6.9673,59733,0
2010-04-22,6.8963,7.047,6.7545,7.047,29454,0
2010-04-23,7.1088,7.5958,6.9763,7.3746,69608,0
2010-04-26,7.4983,7.9235,7.3833,7.64,80729,0
2010-04-27,7.6933,8.0295,7.6579,7.7906,108565,0
2010-04-28,7.8967,8.0119,7.817,7.826,41241,0
2010-04-29,8.0563,8.0563,7.8524,7.9765,31323,0
2010-04-30,8.0205,8.0563,7.7643,7.7817,44975,0
2010-05-03,7.9057,8.003,7.7906,7.9235,26121,0
2010-05-04,7.7994,7.7994,7.4541,7.6488,38249,0
2010-05-05,7.4186,7.4186,6.9229,7.3126,53612,0
2010-05-06,7.3126,7.4719,7.1176,7.3657,27440,0
2010-05-07,7.2595,7.2595,6.5688,6.8434,54312,0
2010-05-10,6.8963,7.4541,6.8697,7.0381,26079,0
2010-05-11,7.0203,7.1974,6.7545,7.0296,24742,0
2010-05-12,7.0646,7.1533,6.9848,7.1533,5409,0
2010-05-13,7.1533,7.2595,6.9848,7.0203,8820,0
2010-05-14,6.9938,7.0556,6.8434,6.9763,13497,0
2010-05-17,7.1088,7.1088,6.6308,6.861,22175,0
2010-05-18,6.9763,7.0296,6.5511,6.7636,9880,0
2010-05-19,6.6485,6.6928,6.3653,6.6398,44462,0
2010-05-20,6.5423,6.6308,6.5157,6.5423,28106,0
2010-05-21,6.2946,6.8521,6.1175,6.7459,61106,0
2010-05-24,6.7545,6.8521,6.4805,6.7725,34459,0
2010-05-25,6.0288,6.0996,5.8606,5.9314,56831,0
2010-05-26,5.9583,6.3209,5.9226,5.9226,25684,0
2010-05-27,6.2059,6.2059,5.6746,5.9845,45847,0
2010-05-28,5.9583,6.1881,5.9405,6.1881,18302,0
2010-06-01,6.1083,6.1083,5.976,6.0198,8147,0
2010-06-02,6.1261,6.1616,5.9314,6.1616,16121,0
2010-06-03,6.1704,6.3209,6.1261,6.135,10001,0
2010-06-04,6.1261,6.2324,5.9845,6.135,20374,0
2010-06-07,5.9845,6.2855,5.8872,5.8872,26291,0
2010-06-08,5.8784,6.1083,5.8784,5.9583,11949,0
2010-06-09,6.0729,6.2324,5.9048,5.9845,8502,0
2010-06-10,5.9845,5.9845,5.7544,5.7544,29764,0
2010-06-11,5.7544,5.8784,5.7544,5.8695,4639,0
2010-06-14,6.0554,6.2236,5.7986,5.8429,14839,0
2010-06-15,5.8429,6.0467,5.7986,5.8784,14540,0
2010-06-16,5.8784,6.0554,5.7544,5.7544,4356,0
2010-06-17,5.7366,5.7366,5.48,5.6126,51741,0
2010-06-18,5.6126,5.9489,5.5951,5.7278,26068,0
2010-06-21,5.542,5.7986,5.542,5.542,19715,0
2010-06-22,5.4532,5.4622,5.4532,5.4532,7281,0
2010-06-23,5.5331,5.6126,5.4532,5.6126,12163,0
2010-06-24,5.5598,6.3121,5.5598,5.9845,23775,0
2010-06-25,5.9048,6.0467,5.8075,5.8251,8795,0
2010-06-28,5.7986,5.7986,5.542,5.542,12269,0
2010-06-29,5.4977,5.5775,5.3826,5.4091,34068,0
2010-06-30,5.6746,5.8251,5.6481,5.7189,6466,0
2010-07-01,5.5153,5.772,5.4532,5.4977,5865,0
2010-07-02,5.6923,5.7278,5.4532,5.6481,12620,0
2010-07-06,5.5775,5.8961,5.4977,5.4977,20046,0
2010-07-07,5.4977,5.8251,5.4532,5.4977,17994,0
2010-07-08,5.4532,5.8075,5.4532,5.4532,7739,0
2010-07-09,5.2852,5.9489,5.2852,5.9138,33219,0
2010-07-12,5.6835,6.0729,5.6835,5.8784,2524,0
2010-07-13,6.0198,6.0907,5.6746,6.0288,48878,0
2010-07-14,6.0288,6.0642,5.9845,6.0467,21122,0
2010-07-15,5.9314,6.0729,5.8251,5.9405,12270,0
2010-07-16,6.0288,6.1083,5.9583,5.9583,19209,0
2010-07-19,5.7896,5.976,5.7896,5.8872,4454,0
2010-07-20,5.7102,6.0554,5.7102,5.976,7319,0
2010-07-21,6.0375,6.0375,5.8429,5.8429,10891,0
2010-07-22,5.8251,5.8961,5.5861,5.7544,19352,0
2010-07-23,5.7102,6.0375,5.6659,5.6746,7811,0
2010-07-26,5.604,5.8784,5.604,5.8164,7644,0
2010-07-27,5.8872,5.9666,5.8606,5.8784,9510,0
2010-07-28,5.7102,5.7189,5.6659,5.6659,1490,0
2010-07-29,5.6659,5.7189,5.6659,5.7189,7581,0
2010-07-30,5.772,5.772,5.6569,5.701,2671,0
2010-08-02,5.8075,5.8075,5.7102,5.7189,2052,0
2010-08-03,5.7278,5.8695,5.7278,5.7809,6161,0
2010-08-04,5.7189,5.8164,5.701,5.7189,1921,0
2010-08-05,5.7986,6.1261,5.7986,6.0288,11833,0
2010-08-06,6.1261,6.3653,6.0996,6.3565,14879,0
2010-08-09,6.3565,6.3565,6.0642,6.2324,4202,0
2010-08-10,6.3121,6.5511,6.1083,6.5511,9299,0
2010-08-11,6.4448,6.4448,6.1795,6.1881,858,0
2010-08-12,6.3653,6.4005,6.1968,6.3565,5673,0
2010-08-13,6.4448,6.4448,5.8784,6.0375,6095,0
2010-08-16,5.772,6.0642,5.701,5.8164,6836,0
2010-08-17,6.0467,6.0467,5.8164,6.0022,2143,0
2010-08-18,5.7896,6.0022,5.7896,6.0022,569,0
2010-08-19,5.8515,5.9845,5.7809,5.8515,15263,0
2010-08-23,5.8515,5.9138,5.7986,5.8429,6197,0
2010-08-24,5.8429,5.9048,5.7366,5.8075,20280,0
2010-08-25,5.8075,5.8429,5.7544,5.7632,3723,0
2010-08-26,5.7544,5.7986,5.5951,5.6302,10390,0
2010-08-27,5.6923,5.7896,5.6302,5.7632,26000,0
2010-08-30,5.7102,5.7809,5.6659,5.7102,11527,0
2010-08-31,5.7544,5.7896,5.6659,5.7278,24425,0
2010-09-01,5.701,5.7986,5.6659,5.7544,2728,0
2010-09-02,5.6569,5.772,5.6569,5.772,8596,0
2010-09-03,5.6746,5.7986,5.6746,5.7102,6298,0
2010-09-07,5.6835,5.7544,5.6835,5.7544,8612,0
2010-09-08,5.7102,5.7102,5.7102,5.7102,994,0
2010-09-09,5.6391,5.6391,5.6391,5.6391,1648,0
2010-09-10,5.6746,5.6746,5.6391,5.6391,3497,0
2010-09-13,5.7896,5.7986,5.6659,5.6659,1808,0
2010-09-14,5.7455,5.9048,5.5951,5.6659,1929,0
2010-09-15,5.7632,5.8961,5.6659,5.8961,14016,0
2010-09-16,5.8961,5.8961,5.6835,5.7189,1242,0
2010-09-17,5.6659,5.7189,5.6659,5.6659,7333,0
2010-09-20,5.6746,5.7544,5.6659,5.701,7361,0
2010-09-21,5.6923,5.6923,5.5951,5.6218,4066,0
2010-09-22,5.7455,5.9138,5.6302,5.8695,10508,0
2010-09-23,5.8164,5.8872,5.6923,5.8515,9855,0
2010-09-24,5.7896,5.976,5.6659,5.7189,20056,0
2010-09-27,5.7189,5.9489,5.7189,5.8164,2371,0
2010-09-28,5.7544,5.7986,5.6659,5.6659,13781,0
2010-09-29,5.6659,5.6659,5.6659,5.6659,4329,0
2010-09-30,5.9226,5.9226,5.6659,5.6659,3162,0
2010-10-01,5.7896,6.1968,5.7189,5.8251,9673,0
2010-10-04,5.5951,6.4889,5.5951,5.8515,11287,0
2010-10-05,5.7632,6.135,5.7632,6.0729,5867,0
2010-10-06,6.0198,6.1704,5.9048,5.9845,4384,0
2010-10-07,6.0198,6.1526,5.5775,5.9405,10795,0
2010-10-08,6.1526,6.1968,5.8606,5.9845,9460,0
2010-10-11,5.9048,5.9048,5.7986,5.7986,337,0
2010-10-12,6.1881,6.1881,5.701,5.9405,1637,0
2010-10-13,5.7366,5.8342,5.7366,5.8342,5904,0
2010-10-14,5.6218,5.7986,5.5598,5.7544,18820,0
2010-10-15,5.6569,5.6569,5.5775,5.5775,1679,0
2010-10-18,5.7632,5.8075,5.5507,5.6302,5660,0
2010-10-19,5.7986,5.7986,5.6659,5.6659,4696,0
2010-10-20,5.6746,5.7632,5.5775,5.7189,11944,0
2010-10-21,5.7544,5.7809,5.6218,5.6923,5416,0
2010-10-22,5.9314,6.3297,5.7544,6.011,37952,0
2010-10-25,6.0288,6.2324,5.9666,5.9666,10014,0
2010-10-26,5.8515,6.1526,5.6923,5.8961,7380,0
2010-10-27,5.8961,5.9489,5.6923,5.9489,3446,0
2010-10-28,5.8429,6.0907,5.7544,6.0819,24798,0
2010-10-29,6.0728,6.2149,5.8424,6.0641,19786,0
2010-11-01,6.0642,6.0642,5.7986,6.0288,27555,0
2010-11-02,6.0642,6.1083,5.7455,5.8872,6054,0
2010-11-03,6.0022,6.0554,5.4,5.8695,36120,0
2010-11-04,5.9934,6.0375,5.7189,6.0375,27427,0
2010-11-05,5.9138,6.1968,5.9138,6.011,18737,0
2010-11-08,6.0907,6.2679,5.976,6.1968,6162,0
2010-11-09,6.2855,6.2855,5.9845,6.1704,23965,0
2010-11-10,6.1968,6.2855,5.976,6.2149,28505,0
2010-11-11,5.9845,6.2324,5.976,6.2324,5466,0
2010-11-12,5.976,6.1968,5.976,6.1616,1469,0
2010-11-15,6.3918,6.3918,6.2236,6.2499,4309,0
2010-11-16,6.1261,6.1968,5.9314,6.0642,8826,0
2010-11-17,6.0729,6.0729,5.9666,6.0022,1426,0
2010-11-18,6.0554,6.1795,6.011,6.1083,2032,0
2010-11-19,5.9405,6.1261,5.9314,6.0554,18020,0
2010-11-22,6.2589,6.2589,6.011,6.135,9495,0
2010-11-23,5.9489,5.976,5.9489,5.976,1475,0
2010-11-24,5.976,6.1968,5.9314,6.0467,9597,0
2010-11-26,5.9405,5.9405,5.7632,5.7632,2747,0
2010-11-29,5.8961,6.011,5.8961,6.011,1705,0
2010-11-30,6.0198,6.135,6.0198,6.135,10420,0
2010-12-01,6.0642,6.1968,5.9934,6.1083,8707,0
2010-12-02,6.1881,6.1881,5.9048,6.0819,16344,0
2010-12-03,5.9226,6.0554,5.7809,5.9048,6851,0
2010-12-06,6.1526,6.1526,5.5331,5.9583,20529,0
2010-12-07,5.9048,6.0554,5.7544,5.9934,11580,0
2010-12-08,6.0198,6.0198,5.8872,5.8872,763,0
2010-12-09,5.8872,5.976,5.8872,5.976,3729,0
2010-12-10,5.8429,5.9314,5.6923,5.8606,22676,0
2010-12-13,5.7544,5.8784,5.7544,5.8784,16631,0
2010-12-14,5.8075,5.8784,5.8075,5.8784,3284,0
2010-12-15,5.9226,5.9583,5.8342,5.8342,2310,0
2010-12-16,5.8872,5.9666,5.8429,5.9666,18297,0
2010-12-17,5.8961,5.9845,5.7544,5.8872,12863,0
2010-12-20,5.9666,5.9666,5.8429,5.9138,2222,0
2010-12-21,5.8429,6.1175,5.7544,6.1083,17089,0
2010-12-22,6.0729,6.1083,6.0198,6.1083,5275,0
2010-12-23,6.0198,6.0198,5.9314,6.0198,8968,0
2010-12-27,5.9314,6.1175,5.8429,6.1175,5425,0
2010-12-28,5.976,6.1616,5.9489,6.1616,6776,0
2010-12-29,6.1968,6.1968,5.976,6.1968,2345,0
2010-12-30,6.1083,6.1083,6.011,6.1083,5165,0
2010-12-31,6.1978,6.4198,6.1802,6.1802,27631,0
2011-01-03,6.1795,6.2679,6.1526,6.1526,4480,0
2011-01-04,6.2679,6.2855,6.1795,6.1795,9183,0
2011-01-05,6.1795,6.2855,6.0907,6.1439,10223,0
2011-01-06,6.1616,6.2855,6.1616,6.2324,8120,0
2011-01-07,6.2855,6.4183,6.2413,6.4183,17250,0
2011-01-10,6.339,6.4183,6.339,6.339,3839,0
2011-01-11,6.4536,6.6398,6.4536,6.5067,16169,0
2011-01-12,6.7282,6.9673,6.6839,6.8697,26414,0
2011-01-13,6.9054,6.9495,6.2499,6.8875,3903,0
2011-01-14,6.9938,6.9938,6.7459,6.8963,8599,0
2011-01-18,6.7371,6.9938,6.7371,6.9938,10041,0
2011-01-19,6.9495,6.9938,6.6928,6.9054,9223,0
2011-01-20,6.8963,7.2859,6.7725,6.7989,23264,0
2011-01-21,7.0824,7.0824,6.861,6.9495,10366,0
2011-01-24,6.9408,7.268,6.9408,7.1974,35636,0
2011-01-25,7.2151,7.3035,7.1974,7.2772,49078,0
2011-01-26,7.3035,7.4808,7.1974,7.1974,7927,0
2011-01-27,7.4808,7.4808,7.2418,7.3657,1581,0
2011-01-28,7.3479,7.3923,7.1355,7.3035,8741,0
2011-01-31,7.3524,7.4763,7.3524,7.3967,57119,0
2011-02-01,7.5427,7.5958,7.4362,7.5339,4399,0
2011-02-02,7.702,7.702,7.5871,7.5871,6495,0
2011-02-03,7.5515,7.7464,7.5515,7.64,3831,0
2011-02-04,7.7464,7.7464,7.5252,7.5252,11859,0
2011-02-07,7.6488,7.702,7.6134,7.6488,15376,0
2011-02-08,7.6933,7.702,7.64,7.6756,5497,0
2011-02-09,7.64,7.702,7.5339,7.702,6889,0
2011-02-10,7.6488,7.6841,7.5252,7.5871,8200,0
2011-02-11,7.5427,7.7374,7.5252,7.5871,2413,0
2011-02-14,7.7729,7.7729,7.5958,7.5958,35953,0
2011-02-15,7.6134,7.7285,7.6134,7.6223,2999,0
2011-02-16,7.5691,7.7285,7.5691,7.7285,13706,0
2011-02-18,7.7464,7.7464,7.6841,7.6841,680,0
2011-02-22,7.6223,7.8348,7.6134,7.6134,7643,0
2011-02-23,7.6134,7.6134,7.3657,7.4454,19473,0
2011-02-24,7.3833,7.4719,7.3035,7.4541,8318,0
2011-02-25,7.4541,7.4808,7.3479,7.4808,9130,0
2011-02-28,7.4362,7.5071,7.4011,7.5071,6905,0
2011-03-01,7.4719,7.4808,7.3923,7.3923,2314,0
2011-03-02,7.3923,7.41,7.1797,7.3391,7261,0
2011-03-03,7.3299,7.4719,7.2151,7.2949,24364,0
2011-03-04,7.3035,7.3035,7.2151,7.2151,1700,0
2011-03-07,7.1708,7.1708,6.4273,6.861,23983,0
2011-03-08,6.9495,6.9495,6.9229,6.9317,2596,0
2011-03-09,7.0556,7.0556,6.9408,7.0203,1924,0
2011-03-10,6.9054,7.0117,6.9054,7.0117,2736,0
2011-03-11,6.861,6.8787,6.7104,6.8078,9767,0
2011-03-14,6.7725,6.9938,6.7545,6.8256,5389,0
2011-03-15,6.8787,7.0381,6.8345,6.9938,5790,0
2011-03-16,7.1176,7.1176,6.9763,7.0203,4177,0
2011-03-17,7.0911,7.1619,7.0911,7.1619,4653,0
2011-03-18,6.5953,7.0824,6.5953,6.6575,11685,0
2011-03-21,6.9054,6.9495,6.861,6.9495,2902,0
2011-03-22,6.9495,6.9938,6.9229,6.9848,680,0
2011-03-23,6.9495,6.9495,6.9495,6.9495,1661,0
2011-03-24,7.0556,7.0646,7.0556,7.0646,441,0
2011-03-25,6.9584,7.0296,6.9584,7.0203,3579,0
2011-03-28,6.9673,6.9673,6.6928,6.8521,4483,0
2011-03-29,6.861,6.861,6.8521,6.8521,7070,0
2011-03-30,6.8521,6.9229,6.4711,6.861,34335,0
2011-03-31,6.8284,7.0857,6.8284,7.0857,5917,0
2011-04-01,6.8167,7.0556,6.8167,7.0556,1742,0
2011-04-04,6.8256,6.9848,6.8256,6.9141,9672,0
2011-04-05,6.9495,7.1708,6.9495,7.1708,13178,0
2011-04-06,6.8345,7.1533,6.8345,7.1533,794,0
2011-04-07,7.3214,7.3214,7.2061,7.2151,1523,0
2011-04-08,7.3035,7.3923,7.2595,7.3923,1860,0
2011-04-11,7.268,7.3923,7.2328,7.3833,5468,0
2011-04-12,7.4277,7.4277,7.2772,7.2949,7431,0
2011-04-13,7.5159,7.5159,7.3035,7.3035,7828,0
2011-04-14,7.1355,7.3923,7.1355,7.3923,564,0
2011-04-15,7.4362,7.4362,7.2418,7.2418,5152,0
2011-04-18,7.1886,7.4808,7.0911,7.4277,8331,0
2011-04-19,7.2151,7.4362,7.2061,7.4362,3908,0
2011-04-20,7.4362,7.463,7.1265,7.1974,15541,0
2011-04-21,7.2151,7.2595,6.7193,6.7459,22370,0
2011-04-25,7.0646,7.0646,6.7016,6.861,18359,0
2011-04-26,6.9317,7.1442,6.9054,6.9054,17791,0
2011-04-27,6.9673,7.1088,6.9141,7.0025,3415,0
2011-04-28,6.8697,6.9054,6.8167,6.8167,2696,0
2011-04-29,6.855,6.855,6.5972,6.6329,15059,0
2011-05-02,6.5423,6.9229,6.5423,6.7545,20998,0
2011-05-03,6.7545,6.7545,6.2589,6.374,14719,0
2011-05-04,6.3121,6.4626,6.3031,6.3565,11154,0
2011-05-05,6.3474,6.4981,6.3297,6.3565,4228,0
2011-05-06,6.3565,6.4889,6.3565,6.4889,1585,0
2011-05-09,6.4805,6.4805,6.339,6.4095,2824,0
2011-05-10,6.3918,6.5423,6.3918,6.5423,3271,0
2011-05-11,6.5157,6.6485,6.2855,6.3565,34453,0
2011-05-12,6.3653,6.4711,6.3565,6.4273,782,0
2011-05-13,6.2769,6.4273,6.2769,6.3031,6553,0
2011-05-16,6.2769,6.3565,6.2499,6.2499,6258,0
2011-05-17,6.1968,6.3121,6.0375,6.3031,7837,0
2011-05-18,6.2769,6.3653,6.2769,6.3653,1410,0
2011-05-19,6.339,6.3918,6.3297,6.3474,2602,0
2011-05-20,6.3297,6.3474,6.3297,6.3474,735,0
2011-05-23,6.3653,6.3653,6.2413,6.3653,2486,0
2011-05-24,6.2855,6.3209,6.2855,6.3209,1427,0
2011-05-25,6.3031,6.4183,6.3031,6.3653,564,0
2011-05-26,6.2059,6.4889,6.2059,6.3297,5444,0
2011-05-27,6.2679,6.3565,6.0996,6.1704,6477,0
2011-05-31,6.1711,6.1802,5.7717,5.8693,11686,0
2011-06-01,5.7632,6.3653,5.7632,6.0819,4962,0
2011-06-02,6.1439,6.4805,6.0375,6.1881,1920,0
2011-06-03,6.0642,6.2236,6.0642,6.2236,1393,0
2011-06-06,6.3297,6.3297,6.0729,6.0996,6823,0
2011-06-07,6.0729,6.0729,5.8429,5.8429,23136,0
2011-06-08,6.1968,6.2946,5.8515,5.8606,13445,0
2011-06-09,5.9226,6.1175,5.9226,6.1175,5479,0
2011-06-10,5.9583,6.1881,5.8342,5.8515,5277,0
2011-06-13,5.9583,5.9583,5.8075,5.8075,7287,0
2011-06-14,5.9048,5.9048,5.7809,5.7986,3735,0
2011-06-15,5.9138,5.9226,5.7896,5.7896,5365,0
2011-06-16,5.8337,5.8337,5.5322,5.6031,8825,0
2011-06-17,5.6659,5.7809,5.5951,5.7809,3309,0
2011-06-20,5.8429,5.8961,5.8342,5.8961,4743,0
2011-06-21,5.9226,5.9226,5.8872,5.8872,17173,0
2011-06-22,5.8695,5.8695,5.7544,5.7544,3162,0
2011-06-23,5.7809,5.8342,5.5331,5.5331,19843,0
2011-06-24,5.6302,5.7986,5.6302,5.7986,5938,0
2011-06-27,5.8429,6.0996,5.772,6.0642,787,0
2011-06-28,5.8164,5.976,5.8164,5.976,768,0
2011-06-29,6.0642,6.0642,5.9666,5.976,1989,0
2011-06-30,5.8693,6.1002,5.754,6.1002,4487,0
2011-07-01,6.0995,6.0995,5.887,5.9757,7229,0
2011-07-05,5.9842,6.0374,5.887,5.9312,5040,0
2011-07-06,5.9312,6.0906,5.9312,6.0197,9651,0
2011-07-07,5.9932,6.0906,5.8337,6.0906,7899,0
2011-07-08,6.0641,6.0995,5.9757,6.0286,10893,0
2011-07-11,6.0288,6.1704,6.0288,6.1261,5528,0
2011-07-12,6.135,6.1795,6.0552,6.1704,7677,0
2011-07-13,6.1526,6.1968,6.1083,6.1968,6326,0
2011-07-14,6.2324,6.4273,6.0554,6.1083,2032,0
2011-07-15,6.2771,6.2771,6.0641,6.1704,2960,0
2011-07-18,6.1616,6.1616,5.8961,5.9845,4460,0
2011-07-19,6.0465,6.0641,5.9757,6.0641,1871,0
2011-07-20,5.8695,6.0819,5.7632,5.976,4211,0
2011-07-21,5.9845,6.3209,5.9845,6.2413,14147,0
2011-07-22,6.3744,6.4098,6.2149,6.3832,5321,0
2011-07-25,6.3211,6.4187,6.2414,6.2591,11164,0
2011-07-26,6.1882,6.3476,6.1526,6.1526,14833,0
2011-07-27,6.1616,6.1969,6.1526,6.1526,14823,0
2011-07-28,5.9932,6.268,5.9932,6.0728,6340,0
2011-07-29,6.1447,6.1447,5.8072,6.0646,6769,0
2011-08-01,6.0819,6.1261,5.9932,6.0728,4074,0
2011-08-02,6.1704,6.1795,6.0109,6.0197,1097,0
2011-08-03,6.0286,6.0641,6.0197,6.0641,2020,0
2011-08-04,6.0021,6.0728,5.9757,6.0109,7702,0
2011-08-05,5.9223,6.0374,5.807,6.0374,16246,0
2011-08-08,5.9932,5.9932,5.3637,5.5411,14338,0
2011-08-09,5.6295,5.7539,5.5411,5.7271,19811,0
2011-08-10,5.6295,5.7096,5.3637,5.7096,11182,0
2011-08-11,5.6563,5.7626,5.5854,5.7183,2581,0
2011-08-12,5.7626,5.7716,5.6741,5.736,2914,0
2011-08-15,5.7183,5.7183,5.7183,5.7183,337,0
2011-08-16,5.9045,5.9757,5.5498,5.8781,8611,0
2011-08-17,5.9223,6.1174,5.6295,5.7804,1187,0
2011-08-18,5.6386,6.1526,5.6386,5.9223,9261,0
2011-08-19,5.8337,5.8511,5.6828,5.736,2853,0
2011-08-22,5.6386,5.816,5.6031,5.816,6316,0
2011-08-23,5.7449,5.8601,5.6741,5.6741,985,0
2011-08-24,5.6295,6.0728,5.6295,5.6828,5079,0
2011-08-25,5.6653,5.8781,5.6653,5.6741,5077,0
2011-08-26,5.5498,5.7183,5.5498,5.6741,14628,0
2011-08-29,5.5498,5.816,5.5498,5.816,7592,0
2011-08-30,5.7626,5.8511,5.612,5.8511,2350,0
2011-08-31,5.7627,5.8513,5.7627,5.8072,2859,0
2011-09-02,5.6475,5.6475,5.6295,5.6295,1245,0
2011-09-06,5.4081,5.7183,5.4081,5.7183,10321,0
2011-09-07,5.7183,5.745,5.6295,5.7183,3200,0
2011-09-08,5.7271,5.7539,5.612,5.7183,8122,0
2011-09-09,5.5854,5.7183,5.5854,5.7183,1128,0
2011-09-12,5.7183,5.7183,5.5498,5.7096,4371,0
2011-09-13,5.6295,5.7183,5.612,5.6828,9772,0
2011-09-14,5.7096,5.7096,5.6295,5.7096,4620,0
2011-09-15,5.5944,5.7096,5.5854,5.5944,4515,0
2011-09-16,5.5676,5.807,5.5498,5.5498,10362,0
2011-09-19,5.5676,5.5676,5.5144,5.5144,3168,0
2011-09-20,5.5144,5.6031,5.5144,5.6031,449,0
2011-09-21,5.5854,5.6563,5.4613,5.6563,3824,0
2011-09-22,5.6031,5.6031,5.4613,5.5854,1467,0
2011-09-23,5.5498,5.5498,5.5411,5.5411,2494,0
2011-09-26,5.6386,5.807,5.5589,5.7449,3409,0
2011-09-27,5.8511,5.8511,5.621,5.6475,1128,0
2011-09-28,5.6295,5.6295,5.6031,5.6295,904,0
2011-09-29,5.8424,5.8511,5.8424,5.8511,563,0
2011-09-30,5.7983,5.8513,5.6741,5.7361,1228,0
2011-10-03,5.7449,5.7626,5.7096,5.7096,966,0
2011-10-04,5.603,5.7096,5.3988,5.7096,6036,0
2011-10-05,5.7272,5.7272,5.5496,5.5496,904,0
2011-10-06,5.4963,5.745,5.4963,5.6119,24364,0
2011-10-07,5.5852,5.745,5.5852,5.7096,1240,0
2011-10-10,5.5411,5.7003,5.5411,5.7003,1960,0
2011-10-11,5.7096,5.7096,5.4523,5.4523,4119,0
2011-10-12,5.4966,5.4966,5.0977,5.4258,17378,0
2011-10-13,5.4081,5.6741,5.4081,5.4878,1555,0
2011-10-14,5.2124,5.6295,5.1856,5.3189,4622,0
2011-10-17,5.3017,5.4613,5.3017,5.4258,337,0
2011-10-19,5.4258,5.5234,5.2307,5.5234,5440,0
2011-10-20,5.5408,5.5408,5.1856,5.3545,9537,0
2011-10-21,5.2921,5.2921,5.2921,5.2921,449,0
2011-10-24,5.6919,5.6919,5.4963,5.5764,2483,0
2011-10-25,5.4697,5.4697,5.452,5.452,564,0
2011-10-26,5.6741,5.6919,5.5942,5.6475,1016,0
2011-10-27,5.7003,5.7003,5.6919,5.6919,223,0
2011-10-28,5.6828,5.949,5.5231,5.8161,7264,0
2011-10-31,5.8427,6.0025,5.8427,5.9936,954,0
2011-11-01,5.5764,5.5764,5.5496,5.5496,1113,0
2011-11-02,5.4342,5.5231,5.4164,5.5141,1634,0
2011-11-03,6.1711,6.1711,5.745,5.745,1126,0
2011-11-04,5.5496,5.6385,5.3631,5.5496,15421,0
2011-11-07,5.8072,5.8161,5.7892,5.8072,3582,0
2011-11-08,5.8604,5.8604,5.6828,5.6828,665,0
2011-11-10,5.5942,5.8072,5.5942,5.8072,1412,0
2011-11-11,5.5942,5.7361,5.5942,5.5942,9960,0
2011-11-14,5.5496,5.7272,5.5496,5.7272,4573,0
2011-11-15,5.7183,5.7183,5.5496,5.6119,1784,0
2011-11-16,5.5764,5.6652,5.5496,5.5496,1141,0
2011-11-17,5.5764,5.7183,5.5054,5.5674,3570,0
2011-11-18,5.5408,5.6741,5.5408,5.6741,677,0
2011-11-21,5.5496,5.6209,5.5054,5.5764,1326,0
2011-11-22,5.6209,5.6209,5.6209,5.6209,337,0
2011-11-23,5.5408,5.5408,5.4697,5.4697,22635,0
2011-11-25,5.3988,5.6209,5.3365,5.3365,8803,0
2011-11-28,5.461,5.5764,5.3897,5.4253,5487,0
2011-11-29,5.443,5.4963,5.3453,5.4253,3127,0
2011-11-30,5.3721,5.4253,5.3453,5.3453,10226,0
2011-12-01,5.3721,5.4253,5.3545,5.4076,11996,0
2011-12-02,5.3721,5.4253,5.1323,5.2388,8525,0
2011-12-05,5.3277,5.4164,5.3277,5.3277,2782,0
2011-12-06,5.3277,5.3809,5.3277,5.3809,1717,0
2011-12-07,5.3721,5.5141,5.3721,5.3809,4272,0
2011-12-08,5.4164,5.461,5.3011,5.3011,13405,0
2011-12-09,5.3277,5.6119,5.3277,5.3631,2026,0
2011-12-12,5.3277,5.3277,5.3277,5.3277,832,0
2011-12-13,5.3277,5.5054,5.3277,5.3277,5198,0
2011-12-14,5.4164,5.4164,5.3365,5.3453,2479,0
2011-12-15,5.4076,5.4076,5.3277,5.3277,740,0
2011-12-16,5.3721,5.3721,5.3099,5.3099,4474,0
2011-12-20,5.4076,5.4076,5.2388,5.3988,4689,0
2011-12-21,5.3277,5.3277,5.2478,5.2478,3214,0
2011-12-22,5.3277,5.3453,5.3277,5.3277,12222,0
2011-12-23,5.5054,5.5054,5.2478,5.3099,6842,0
2011-12-27,5.2478,5.3453,5.1057,5.1946,12005,0
2011-12-28,5.1323,5.1946,5.1057,5.1946,11638,0
2011-12-29,5.2299,5.3099,5.1946,5.3099,5726,0
2011-12-30,5.3277,5.3988,5.1591,5.3988,9946,0
2012-01-03,5.3365,5.4963,5.3277,5.3988,1558,0
2012-01-04,5.3897,5.4963,5.3809,5.4697,31309,0
2012-01-05,5.3721,5.461,5.3721,5.3988,12048,0
2012-01-06,5.4076,5.461,5.3988,5.461,1847,0
2012-01-09,5.3988,5.461,5.3988,5.3988,4342,0
2012-01-10,5.3988,5.461,5.3365,5.3365,16327,0
2012-01-11,5.3988,5.443,5.2388,5.2478,14072,0
2012-01-12,5.2568,5.3277,5.2568,5.3277,775,0
2012-01-13,5.2833,5.4164,5.2388,5.3277,118266,0
2012-01-17,5.3453,5.4164,5.3453,5.4076,2037,0
2012-01-18,5.3809,5.4164,5.3453,5.3453,1899,0
2012-01-19,5.3277,5.461,5.3277,5.461,10590,0
2012-01-20,5.4963,5.5054,5.3277,5.5054,10817,0
2012-01-23,5.4164,5.7717,5.4164,5.7003,10918,0
2012-01-24,5.7096,5.7717,5.6385,5.7717,12897,0
2012-01-25,5.5496,5.8604,5.5496,5.8513,5681,0
2012-01-26,5.8161,5.8513,5.8161,5.8249,3660,0
2012-01-27,5.8249,5.8513,5.7983,5.8339,8748,0
2012-01-30,5.8072,5.9936,5.7983,5.9936,35857,0
2012-01-31,6.0378,6.0378,5.9314,5.9314,6292,0
2012-02-01,5.8161,5.9936,5.8161,5.9936,721,0
2012-02-02,5.9936,6.0113,5.9138,5.9138,1351,0
2012-02-03,6.0025,6.0911,5.9138,6.0025,7320,0
2012-02-06,6.0292,6.0292,5.9226,6.0202,1038,0
2012-02-07,6.0025,6.0378,5.9936,6.0378,2035,0
2012-02-08,6.047,6.047,5.9226,5.9406,5511,0
2012-02-09,5.9226,6.0378,5.9226,6.0202,3562,0
2012-02-10,5.9314,6.0202,5.9314,6.0202,3993,0
2012-02-13,6.0558,6.1802,6.0558,6.0825,6733,0
2012-02-14,6.0558,6.1002,5.8513,5.9847,21026,0
2012-02-15,5.8961,6.0646,5.8693,5.9048,3400,0
2012-02-16,6.0646,6.2069,5.8783,5.9761,1190,0
2012-02-17,6.0025,6.0558,5.8604,5.9936,4132,0
2012-02-21,6.0378,6.0825,5.8961,5.949,3971,0
2012-02-22,6.0378,6.0378,5.8961,5.9138,29605,0
2012-02-23,5.9138,5.949,5.8783,5.949,7329,0
2012-02-24,5.949,5.949,5.949,5.949,116,0
2012-02-27,5.949,6.0025,5.8783,5.949,1591,0
2012-02-28,5.8961,5.9668,5.5054,5.7361,10340,0
2012-02-29,5.6475,5.7627,5.6385,5.6828,4353,0
2012-03-01,5.6828,5.9584,5.6828,5.8427,15652,0
2012-03-02,5.8249,5.8693,5.7717,5.7983,4168,0
2012-03-05,5.9226,5.9226,5.6828,5.8871,3716,0
2012-03-06,5.7717,5.8513,5.5054,5.6119,14827,0
2012-03-07,5.5054,5.603,5.461,5.461,3086,0
2012-03-08,5.5496,5.7003,5.5319,5.6385,2048,0
2012-03-09,5.5942,5.7627,5.4963,5.7627,11119,0
2012-03-12,5.6475,5.6919,5.6475,5.6919,3268,0
2012-03-13,5.6562,5.7717,5.6562,5.7627,1011,0
2012-03-14,5.7717,5.8961,5.7717,5.8961,12034,0
2012-03-15,5.6741,5.8604,5.6652,5.7717,2606,0
2012-03-16,5.7717,5.8513,5.6828,5.7003,8381,0
2012-03-19,5.7096,5.7096,5.7096,5.7096,116,0
2012-03-20,5.8072,5.8604,5.7361,5.745,6212,0
2012-03-21,5.6828,5.8604,5.6828,5.7717,6262,0
2012-03-22,5.7717,5.8871,5.7717,5.7983,448,0
2012-03-23,5.8339,5.8427,5.6475,5.8427,2912,0
2012-03-26,5.6562,5.8513,5.6475,5.8513,4194,0
2012-03-27,5.8961,5.9048,5.8427,5.9048,6392,0
2012-03-28,5.9048,5.949,5.7717,5.949,12468,0
2012-03-29,5.9138,5.9138,5.7717,5.7805,8890,0
2012-03-30,5.8513,5.9847,5.7892,5.9847,6452,0
2012-04-02,5.949,5.9936,5.9226,5.9936,4503,0
2012-04-03,5.9936,6.1447,5.9138,6.1089,10006,0
2012-04-04,6.047,6.2157,5.949,6.2157,15990,0
2012-04-05,6.0825,6.1889,6.0825,6.1269,845,0
2012-04-09,6.1269,6.1978,6.1269,6.1623,562,0
2012-04-10,6.1447,6.1447,6.047,6.1269,4183,0
2012-04-11,6.0378,6.1711,6.0378,6.1002,6576,0
2012-04-12,6.0911,6.1711,6.0202,6.0202,4299,0
2012-04-13,6.0292,6.1533,5.9584,5.9847,34910,0
2012-04-16,6.0113,6.1623,6.0113,6.1357,1919,0
2012-04-17,6.1089,6.1447,6.0378,6.0378,6073,0
2012-04-18,6.0558,6.0825,6.0558,6.0825,1976,0
2012-04-19,6.0911,7.0679,6.0558,6.9171,90578,0
2012-04-20,6.9259,7.1035,6.5619,7.0415,67404,0
2012-04-23,7.0415,7.2723,5.9936,7.1124,114092,0
2012-04-24,7.1212,7.4054,7.0502,7.2723,61086,0
2012-04-25,7.3257,7.4763,7.1923,7.4144,35227,0
2012-04-26,7.4232,7.5297,7.3967,7.4763,26683,0
2012-04-27,7.5297,7.5297,7.3611,7.5031,29281,0
2012-04-30,7.5031,7.5476,7.3433,7.5386,24964,0
2012-05-01,7.6009,7.7607,7.4763,7.7607,47934,0
2012-05-02,7.6808,7.725,7.5209,7.7162,11882,0
2012-05-03,7.6897,7.9027,7.6897,7.9027,46882,0
2012-05-04,7.8849,8.0715,7.8849,7.9027,85314,0
2012-05-07,7.9561,8.0715,7.6897,7.9473,38218,0
2012-05-08,7.9827,8.0094,7.8404,7.8672,26772,0
2012-05-09,7.8938,7.9827,7.6364,7.9027,8111,0
2012-05-10,7.9027,7.9027,7.1481,7.7874,18660,0
2012-05-11,7.5031,7.823,7.2015,7.7694,17690,0
2012-05-14,7.7874,7.8315,7.5651,7.7874,17426,0
2012-05-15,7.8938,7.8938,7.7607,7.823,15441,0
2012-05-16,7.8672,7.8672,7.7074,7.7874,8455,0
2012-05-17,7.814,7.814,7.6985,7.725,5189,0
2012-05-18,7.6541,7.7342,7.5476,7.6541,5047,0
2012-05-21,7.6097,7.7518,7.4321,7.5651,7466,0
2012-05-22,7.3611,7.5476,7.3257,7.4409,4341,0
2012-05-23,7.3788,7.6364,7.0059,7.1923,30327,0
2012-05-24,7.5651,7.6631,7.3165,7.4409,8886,0
2012-05-25,7.4232,7.6364,7.29,7.5297,15236,0
2012-05-29,7.6364,7.6985,7.219,7.5564,7237,0
2012-05-30,7.4321,7.6186,7.29,7.5651,8410,0
2012-05-31,7.4501,7.6364,7.3078,7.5919,9827,0
2012-06-01,7.4144,7.5829,7.3967,7.5564,4798,0
2012-06-04,7.5829,7.6364,7.5386,7.6097,20162,0
2012-06-05,7.37,7.5386,7.3257,7.3257,9127,0
2012-06-06,7.3344,7.6274,7.3344,7.5297,9242,0
2012-06-07,7.5031,7.6364,7.3967,7.5476,27933,0
2012-06-08,7.6364,7.6364,7.4232,7.6274,25249,0
2012-06-11,7.5476,7.6364,7.21,7.37,24663,0
2012-06-12,7.3433,7.5476,7.1658,7.3257,12603,0
2012-06-13,7.37,7.5386,7.1923,7.5297,17309,0
2012-06-14,7.4942,7.5829,7.2545,7.5564,45907,0
2012-06-15,7.5742,7.6009,7.4586,7.5209,24821,0
2012-06-18,7.4854,7.6364,7.2723,7.4677,31240,0
2012-06-19,7.5209,7.6364,7.4586,7.5651,41301,0
2012-06-20,7.6009,7.7162,7.4054,7.6897,37117,0
2012-06-21,7.7162,7.7694,7.5476,7.6364,41824,0
2012-06-22,7.5829,7.725,7.219,7.37,1363743,0
2012-06-25,7.1124,7.6274,7.1124,7.5564,32526,0
2012-06-26,7.5297,7.6808,7.4854,7.5919,17891,0
2012-06-27,7.5564,7.7694,7.5564,7.6631,45724,0
2012-06-28,7.5742,7.7607,7.4501,7.5742,13255,0
2012-06-29,7.6631,7.725,7.5742,7.6718,37919,0
2012-07-02,7.725,7.725,7.5386,7.7074,34194,0
2012-07-03,7.6808,7.7874,7.6808,7.725,13699,0
2012-07-05,7.6718,7.725,7.6097,7.6364,10678,0
2012-07-06,7.5742,7.7162,7.4054,7.5919,35992,0
2012-07-09,7.4586,7.6541,7.4586,7.6274,39767,0
2012-07-10,7.6274,7.6451,7.5919,7.6364,31032,0
2012-07-11,7.6451,7.6451,7.4144,7.5919,18538,0
2012-07-12,7.5297,7.6364,7.512,7.5919,22223,0
2012-07-13,7.5919,7.725,7.5919,7.725,11042,0
2012-07-16,7.6718,7.7428,7.6718,7.6808,4955,0
2012-07-17,7.6718,7.7694,7.6718,7.7342,10009,0
2012-07-18,7.725,7.7607,7.7162,7.7607,11572,0
2012-07-19,7.6451,8.4356,7.6451,8.1512,122133,0
2012-07-20,8.0804,8.2225,7.9293,7.9649,27921,0
2012-07-23,7.8849,8.1247,7.7074,8.0535,38325,0
2012-07-24,8.089,8.089,7.664,7.8495,66086,0
2012-07-25,7.9116,8.1778,7.7607,8.0447,38375,0
2012-07-26,8.1247,8.2932,8.0182,8.2045,22650,0
2012-07-27,8.2402,8.32,8.1247,8.2932,44032,0
2012-07-30,8.187,8.6485,8.0715,8.2579,18103,0
2012-07-31,8.2847,8.2847,8.0004,8.0625,31590,0
2012-08-01,8.0625,8.2402,7.6985,7.725,29761,0
2012-08-02,7.8052,8.0094,7.6364,7.9383,16597,0
2012-08-03,7.9293,8.1425,7.7874,8.0983,13330,0
2012-08-06,8.249,8.2756,8.187,8.2756,11972,0
2012-08-07,8.1336,8.3911,8.1336,8.3822,19190,0
2012-08-08,8.3911,8.3911,8.116,8.2579,6839,0
2012-08-09,8.2669,8.2669,7.9117,8.0535,9494,0
2012-08-10,8.0004,8.1956,7.8938,7.9473,6582,0
2012-08-13,8.0358,8.2847,8.0358,8.2847,7768,0
2012-08-14,8.2402,8.2669,8.0094,8.0182,5714,0
2012-08-15,8.089,8.3822,8.089,8.3822,13606,0
2012-08-16,8.3822,8.3911,8.2004,8.3468,51448,0
2012-08-17,8.3021,8.3886,8.089,8.3822,20141,0
2012-08-20,8.3289,8.4268,8.2312,8.3644,6523,0
2012-08-21,8.1425,8.4089,8.1425,8.1778,14192,0
2012-08-22,8.2134,8.2134,7.9473,8.0804,4866,0
2012-08-23,8.1425,8.2134,8.0271,8.1247,10693,0
2012-08-24,8.1425,8.2312,8.0447,8.2134,11833,0
2012-08-27,8.249,8.249,8.1068,8.2134,20250,0
2012-08-28,8.0625,8.1336,8.0094,8.1336,11023,0
2012-08-29,8.2045,8.2045,8.0447,8.116,6474,0
2012-08-30,8.1068,8.1692,7.7874,7.814,9063,0
2012-08-31,7.8762,7.9048,7.823,7.823,4276,0
2012-09-04,7.823,7.9914,7.823,7.9914,8205,0
2012-09-05,7.9914,7.9914,7.8583,7.8849,15422,0
2012-09-06,7.9383,8.0983,7.885,8.0983,31140,0
2012-09-07,8.1425,8.2045,8.0804,8.1247,19698,0
2012-09-10,8.1247,8.1247,7.9561,8.0182,11991,0
2012-09-11,8.0094,8.1602,8.0094,8.1425,10035,0
2012-09-12,8.0804,8.1247,8.0182,8.1247,14120,0
2012-09-13,8.1247,8.3374,8.0715,8.2932,22587,0
2012-09-14,8.2932,8.3468,8.0182,8.32,33576,0
2012-09-17,8.2669,8.48,8.1602,8.462,22298,0
2012-09-18,8.462,8.8258,8.3031,8.5511,27238,0
2012-09-19,8.613,8.7809,8.3911,8.5776,14066,0
2012-09-20,8.5598,8.7901,8.3911,8.4888,16592,0
2012-09-21,8.7376,8.7376,8.4275,8.6845,46100,0
2012-09-24,8.6574,8.6574,8.5154,8.6574,22360,0
2012-09-25,8.6574,8.6574,8.462,8.5334,65310,0
2012-09-26,8.5954,8.6485,8.4089,8.5687,17519,0
2012-09-27,8.4888,8.4975,8.3734,8.4533,7186,0
2012-09-28,8.3911,8.613,8.3644,8.3998,20335,0
2012-10-01,8.5242,8.6929,8.3021,8.4268,18922,0
2012-10-02,8.4443,8.48,8.32,8.462,8109,0
2012-10-03,8.4888,8.5154,8.4268,8.4443,5697,0
2012-10-04,8.5334,8.7901,8.5242,8.7901,8829,0
2012-10-05,8.7809,8.7809,8.3644,8.3911,15646,0
2012-10-08,8.3998,8.4161,8.3111,8.32,8941,0
2012-10-09,8.3468,8.3911,8.3021,8.3468,37341,0
2012-10-10,8.4268,8.4268,8.3553,8.4176,2145,0
2012-10-11,8.3553,8.5334,8.32,8.4176,27936,0
2012-10-12,8.3911,8.462,8.3468,8.3911,15466,0
2012-10-15,8.4268,8.7809,8.3468,8.6574,27925,0
2012-10-16,8.6574,8.6574,8.48,8.5776,8987,0
2012-10-17,8.5511,8.7109,8.48,8.5511,12718,0
2012-10-18,8.5687,9.2512,8.48,9.1367,52467,0
2012-10-19,9.1895,9.2608,8.8436,8.9157,43104,0
2012-10-22,8.9674,9.2089,8.8883,9.0214,16861,0
2012-10-23,9.0849,9.0849,8.3743,8.4533,43553,0
2012-10-24,8.48,8.7284,8.462,8.5598,30678,0
2012-10-25,8.6397,8.8986,8.6308,8.8613,15280,0
2012-10-26,8.835,8.8529,8.6752,8.7109,6909,0
2012-10-31,8.6752,8.7192,8.4975,8.6929,9925,0
2012-11-01,8.5776,8.6574,8.32,8.6308,68366,0
2012-11-02,8.6664,8.6664,8.2225,8.4356,23624,0
2012-11-05,8.3644,8.5511,8.3644,8.471,13102,0
2012-11-06,8.3553,8.5066,8.3553,8.471,5643,0
2012-11-07,8.4975,8.4975,8.0447,8.0983,31508,0
2012-11-08,8.0447,8.1336,8.0447,8.0804,29527,0
2012-11-09,8.0358,8.089,8.0358,8.089,11798,0
2012-11-12,8.089,8.116,8.0447,8.0804,12893,0
2012-11-13,8.0804,8.1692,7.8938,8.1425,26900,0
2012-11-14,7.9473,8.7736,7.9205,7.9293,21189,0
2012-11-15,7.9473,8.0715,7.9293,7.9649,15036,0
2012-11-16,7.9649,7.9914,7.814,7.8315,36602,0
2012-11-19,7.9027,7.9961,7.779,7.8849,26950,0
2012-11-20,7.8495,7.8762,7.7617,7.7783,3126,0
2012-11-21,7.8315,7.8583,7.7874,7.8495,5042,0
2012-11-23,7.8583,7.8583,7.6017,7.814,9282,0
2012-11-26,7.6994,8.0821,7.6994,8.0094,35627,0
2012-11-27,8.0182,8.2669,7.8672,7.9914,27723,0
2012-11-28,8.0804,8.2133,7.823,7.9293,29021,0
2012-11-29,8.3822,8.4268,7.9914,8.2312,5782,0
2012-11-30,8.2134,8.2134,7.9561,7.9827,9810,0
2012-12-03,8.0804,8.2402,7.8849,7.9827,26033,0
2012-12-04,7.9649,7.9649,7.6451,7.7959,11585,0
2012-12-05,7.8404,7.9914,7.725,7.9649,14768,0
2012-12-06,7.9649,7.9649,7.7074,7.814,4118,0
2012-12-07,7.8583,7.9383,7.823,7.823,3990,0
2012-12-10,7.8583,7.8583,7.7607,7.8583,3800,0
2012-12-11,7.814,7.814,7.725,7.8052,14215,0
2012-12-12,7.7607,7.823,7.7607,7.8052,4366,0
2012-12-13,7.7783,8.0447,7.7608,7.9561,8994,0
2012-12-14,7.9293,8.0271,7.8938,7.9827,11162,0
2012-12-17,7.8882,8.32,7.8882,7.9914,22634,0
2012-12-18,7.9738,8.0804,7.9473,7.9914,21219,0
2012-12-19,8.0182,8.0804,7.9191,8.0271,11476,0
2012-12-20,8.0535,8.0715,7.9293,8.0625,12076,0
2012-12-21,7.9473,8.1068,7.725,7.9914,53172,0
2012-12-24,7.9738,7.9738,7.8762,7.8938,3098,0
2012-12-26,7.9649,7.9914,7.9205,7.9205,2208,0
2012-12-27,7.9027,7.9027,7.7676,7.8762,8804,0
2012-12-28,7.8404,8.4356,7.8404,8.2669,12009,0
2012-12-31,8.0715,8.6752,8.0715,8.48,12465,0
2013-01-02,8.6485,8.7284,8.48,8.622,48708,0
2013-01-03,8.5954,8.7018,8.5687,8.6308,8447,0
2013-01-04,8.6574,8.7901,8.5334,8.5776,13859,0
2013-01-07,8.5687,8.7901,8.4176,8.7192,64695,0
2013-01-08,8.6752,8.7901,8.542,8.747,17051,0
2013-01-09,8.7018,9.1895,8.6929,9.0755,46476,0
2013-01-10,9.1099,9.1713,8.9061,9.1462,30091,0
2013-01-11,9.153,9.181,9.0755,9.1626,34510,0
2013-01-14,9.2357,9.2357,9.0585,9.1713,41162,0
2013-01-15,9.0927,9.2754,8.9157,9.1713,11732,0
2013-01-16,9.181,9.1895,8.9157,9.0488,7270,0
2013-01-17,9.0395,9.1895,9.0034,9.1367,24803,0
2013-01-18,9.0297,9.3139,8.9947,9.2872,309500,0
2013-01-22,9.2608,9.589,9.2608,9.502,18937,0
2013-01-23,9.58,9.58,9.3403,9.4114,38716,0
2013-01-24,9.3946,9.4479,9.2872,9.377,33823,0
2013-01-25,9.2774,9.502,9.2774,9.4114,30163,0
2013-01-28,9.4847,9.643,9.4203,9.598,29431,0
2013-01-29,9.589,9.774,9.589,9.774,13562,0
2013-01-30,9.784,9.81,9.589,9.626,20771,0
2013-01-31,9.626,10.034,9.626,9.936,38470,0
2013-02-01,9.936,10.106,9.936,10.053,21406,0
2013-02-04,9.81,10.034,9.774,9.876,36391,0
2013-02-05,9.918,9.945,9.82,9.908,26834,0
2013-02-06,9.898,9.898,9.634,9.66,17154,0
2013-02-07,9.858,9.858,9.589,9.688,7928,0
2013-02-08,9.733,9.945,9.67,9.767,14591,0
2013-02-11,9.894,9.927,9.607,9.607,14006,0
2013-02-12,9.607,9.858,9.607,9.829,15814,0
2013-02-13,9.894,9.894,9.742,9.876,23619,0
2013-02-14,9.792,9.82,9.706,9.75,15231,0
2013-02-15,9.643,10.034,9.643,9.898,23220,0
2013-02-19,9.945,9.979,9.81,9.927,12418,0
2013-02-20,9.918,9.918,9.723,9.742,17678,0
2013-02-21,9.723,9.894,9.723,9.894,7128,0
2013-02-22,9.953,9.953,9.767,9.876,7927,0
2013-02-25,9.898,9.898,9.767,9.767,18125,0
2013-02-26,9.792,9.848,9.688,9.792,10344,0
2013-02-27,9.858,9.953,9.758,9.848,73614,0
2013-02-28,9.868,9.894,9.81,9.858,17563,0
2013-03-01,9.742,10.026,9.714,9.936,13244,0
2013-03-04,9.898,10.593,9.898,10.426,39288,0
2013-03-05,10.23,10.353,9.945,10.257,27258,0
2013-03-06,10.257,10.291,10.211,10.23,5013,0
2013-03-07,10.266,10.266,10.069,10.22,8026,0
2013-03-08,10.281,10.291,10.131,10.24,10324,0
2013-03-11,10.193,10.299,10.091,10.096,12619,0
2013-03-12,10.086,10.158,10.026,10.122,9354,0
2013-03-13,10.096,10.291,10.078,10.211,20272,0
2013-03-14,10.504,10.53,9.81,10.22,14175,0
2013-03-15,10.248,10.298,10.131,10.24,37974,0
2013-03-18,10.203,10.257,10.193,10.22,15078,0
2013-03-19,10.23,10.257,10.211,10.248,6992,0
2013-03-20,10.299,10.363,10.237,10.363,32427,0
2013-03-21,10.299,10.299,10.044,10.24,12291,0
2013-03-22,10.299,10.372,10.281,10.372,3266,0
2013-03-25,10.567,10.567,10.469,10.487,16190,0
2013-03-26,10.567,10.567,10.363,10.459,5809,0
2013-03-27,10.38,10.38,10.257,10.281,3231,0
2013-03-28,10.327,10.363,10.158,10.211,22987,0
2013-04-01,10.24,10.308,10.114,10.176,20564,0
2013-04-02,10.266,10.53,10.034,10.399,16671,0
2013-04-03,10.612,10.612,10.106,10.106,11878,0
2013-04-04,10.307,10.307,10.078,10.101,18124,0
2013-04-05,9.97,10.069,9.784,9.838,7812,0
2013-04-08,9.886,9.886,9.68,9.774,19803,0
2013-04-09,9.758,9.858,9.693,9.858,20671,0
2013-04-10,9.868,10.211,9.868,10.14,43221,0
2013-04-11,10.044,10.24,10.044,10.14,49553,0
2013-04-12,9.97,10.061,9.898,9.989,12549,0
2013-04-15,9.96,9.989,9.4203,9.68,51931,0
2013-04-16,10.053,10.061,9.759,10.061,54382,0
2013-04-17,10.018,10.149,9.945,10.034,43611,0
2013-04-18,10.24,10.24,9.767,9.936,87605,0
2013-04-19,9.742,10.211,9.742,10.211,12318,0
2013-04-22,10.451,10.779,10.344,10.514,31275,0
2013-04-23,10.585,10.653,10.514,10.645,12980,0
2013-04-24,10.653,10.653,10.612,10.63,6109,0
2013-04-25,10.53,10.653,10.53,10.63,16281,0
2013-04-26,10.593,10.593,9.81,10.558,14490,0
2013-04-29,10.565,10.727,10.472,10.637,8418,0
2013-04-30,10.652,10.727,10.557,10.645,11683,0
2013-05-01,10.601,10.772,10.215,10.396,74350,0
2013-05-02,10.414,10.652,10.414,10.645,19810,0
2013-05-03,10.614,10.824,10.484,10.662,58195,0
2013-05-06,10.662,10.745,10.457,10.727,10323,0
2013-05-07,10.717,10.879,10.717,10.86,16601,0
2013-05-08,10.832,10.987,10.553,10.652,54943,0
2013-05-09,10.652,10.86,10.619,10.645,11360,0
2013-05-10,10.691,10.832,10.467,10.662,10412,0
2013-05-13,10.662,10.879,10.662,10.869,11863,0
2013-05-14,10.85,10.968,10.797,10.923,45218,0
2013-05-15,10.86,11.037,10.842,11.021,30042,0
2013-05-16,11.057,11.487,10.968,11.138,26534,0
2013-05-17,11.174,11.397,10.968,11.345,18074,0
2013-05-20,11.345,11.416,11.193,11.416,10352,0
2013-05-21,11.318,11.397,11.3,11.389,7648,0
2013-05-22,11.416,11.416,11.193,11.281,26225,0
2013-05-23,11.29,11.549,11.102,11.442,20474,0
2013-05-24,11.452,11.576,11.416,11.539,12605,0
2013-05-28,11.675,12.369,11.675,11.774,43704,0
2013-05-29,11.747,11.906,11.318,11.694,8347,0
2013-05-30,11.64,11.81,11.487,11.539,9876,0
2013-05-31,11.516,11.668,11.397,11.489,13966,0
2013-06-03,11.496,11.623,10.745,11.506,51383,0
2013-06-04,11.487,11.515,11.29,11.345,21564,0
2013-06-05,10.754,10.879,10.637,10.832,1373238,0
2013-06-06,10.832,10.879,10.772,10.85,87575,0
2013-06-07,10.996,10.996,10.832,10.968,68590,0
2013-06-10,11.066,11.157,10.968,11.138,84693,0
2013-06-11,11.183,11.193,10.763,11.03,83060,0
2013-06-12,11.066,11.066,10.923,10.968,45793,0
2013-06-13,10.923,11.066,10.575,11.066,75834,0
2013-06-14,11.066,11.066,10.968,11.012,32893,0
2013-06-17,11.193,11.281,11.057,11.193,235996,0
2013-06-18,11.183,11.225,11.092,11.193,66388,0
2013-06-19,11.138,11.281,10.932,11.075,56124,0
2013-06-20,10.968,11.066,10.745,10.842,32408,0
2013-06-21,10.905,11.057,10.816,10.825,57453,0
2013-06-24,10.652,10.779,10.52,10.699,39037,0
2013-06-25,10.745,11.012,10.699,10.905,36851,0
2013-06-26,10.905,10.996,10.745,10.951,129434,0
2013-06-27,10.968,11.37,10.831,11.281,149882,0
2013-06-28,11.272,11.281,10.913,11.075,281876,0
2013-07-01,11.102,11.38,11.102,11.327,91861,0
2013-07-02,11.397,11.855,11.327,11.506,133190,0
2013-07-03,11.487,11.568,11.362,11.506,50317,0
2013-07-05,11.539,11.719,11.506,11.71,78816,0
2013-07-08,11.71,12.606,11.71,12.534,163917,0
2013-07-09,12.534,12.66,12.258,12.445,183182,0
2013-07-10,12.472,12.472,12.174,12.293,25100,0
2013-07-11,12.454,12.534,12.087,12.302,47834,0
2013-07-12,12.293,12.338,12.176,12.266,50464,0
2013-07-15,12.284,12.32,12.189,12.24,92622,0
2013-07-16,12.24,12.384,12.184,12.284,51130,0
2013-07-17,12.329,12.346,12.168,12.266,34697,0
2013-07-18,12.31,12.598,12.231,12.481,92424,0
2013-07-19,12.509,13.243,12.509,12.82,191531,0
2013-07-22,13.152,13.502,13.152,13.421,125778,0
2013-07-23,13.512,14.064,13.504,13.878,184371,0
2013-07-24,13.878,13.922,13.777,13.878,234918,0
2013-07-25,13.835,14.469,13.744,14.038,152396,0
2013-07-26,14.064,14.236,13.75,13.904,144936,0
2013-07-29,13.948,14.218,13.777,14.111,216742,0
2013-07-30,14.212,14.428,14.212,14.284,137242,0
2013-07-31,14.284,14.284,13.671,13.922,578315,0
2013-08-01,14.086,14.293,13.75,14.184,151962,0
2013-08-02,14.086,14.347,13.988,14.293,90356,0
2013-08-05,14.202,14.428,13.886,14.383,148350,0
2013-08-06,14.339,14.474,14.257,14.411,55955,0
2013-08-07,13.835,14.24,13.546,14.113,121890,0
2013-08-08,14.113,14.339,14.048,14.266,53023,0
2013-08-09,14.174,14.174,13.886,14.039,31564,0
2013-08-12,13.913,13.988,13.642,13.796,84506,0
2013-08-13,13.853,13.853,13.58,13.691,63049,0
2013-08-14,13.691,13.844,13.589,13.598,46392,0
2013-08-15,13.382,13.543,12.525,13.446,89350,0
2013-08-16,13.346,13.759,13.182,13.691,95874,0
2013-08-19,13.58,13.661,12.969,13.212,120217,0
2013-08-20,13.014,13.545,13.014,13.257,56990,0
2013-08-21,13.192,13.313,13.022,13.221,46520,0
2013-08-22,13.248,13.346,12.895,13.301,41287,0
2013-08-23,13.291,13.661,13.192,13.229,42539,0
2013-08-26,13.284,13.346,12.983,13.221,58505,0
2013-08-27,13.003,13.103,12.48,12.715,165176,0
2013-08-28,12.773,12.911,12.581,12.606,35827,0
2013-08-29,12.453,12.805,12.427,12.742,94879,0
2013-08-30,12.696,13.221,12.49,12.959,135598,0
2013-09-03,13.103,13.382,12.696,13.022,74857,0
2013-09-04,13.057,13.137,12.621,12.981,75816,0
2013-09-05,12.983,13.138,12.795,12.831,96499,0
2013-09-06,12.85,13.022,12.642,12.761,51355,0
2013-09-09,12.831,12.932,12.642,12.822,53443,0
2013-09-10,12.85,13.212,12.724,13.112,139157,0
2013-09-11,12.633,13.187,12.633,13.048,25741,0
2013-09-12,12.975,13.103,12.814,12.879,57632,0
2013-09-13,12.932,12.993,12.734,12.787,15329,0
2013-09-16,12.94,13.257,12.787,12.831,52179,0
2013-09-17,12.84,12.94,12.696,12.87,30609,0
2013-09-18,12.795,13.067,12.083,12.624,139000,0
2013-09-19,12.615,13.077,12.615,12.887,119140,0
2013-09-20,12.879,12.983,12.642,12.87,224921,0
2013-09-23,12.85,12.94,12.607,12.84,92928,0
2013-09-24,12.814,13.318,12.814,13.077,40056,0
2013-09-25,13.13,13.526,12.959,13.382,112114,0
2013-09-26,13.5,13.517,13.112,13.318,32492,0
2013-09-27,13.22,13.6,13.146,13.191,98362,0
2013-09-30,13.112,14.032,12.94,13.835,122319,0
2013-10-01,13.786,13.786,12.751,13.49,88050,0
2013-10-02,13.428,13.571,13.248,13.327,46750,0
2013-10-03,13.266,13.266,12.94,13.077,33118,0
2013-10-04,13.038,13.038,12.712,12.731,17535,0
2013-10-07,12.633,12.734,12.462,12.715,44764,0
2013-10-08,12.652,12.68,12.3,12.336,81397,0
2013-10-09,12.345,12.462,11.996,12.12,67646,0
2013-10-10,12.291,12.652,12.13,12.517,65651,0
2013-10-11,12.525,13.291,12.471,13.257,35153,0
2013-10-14,13.229,13.382,12.904,13.309,79735,0
2013-10-15,13.284,13.409,13.103,13.156,33379,0
2013-10-16,13.182,13.4,12.742,12.983,48353,0
2013-10-17,12.887,12.983,12.633,12.814,75517,0
2013-10-18,12.959,13.866,12.904,13.391,122063,0
2013-10-21,13.4,13.438,13.355,13.364,296311,0
2013-10-22,13.4,13.701,13.146,13.238,178971,0
2013-10-23,13.13,13.275,13.13,13.221,59551,0
2013-10-24,13.192,13.75,13.13,13.743,40170,0
2013-10-25,13.75,13.978,13.671,13.759,39479,0
2013-10-28,13.786,13.886,13.615,13.796,29943,0
2013-10-29,13.878,13.988,13.806,13.988,28389,0
2013-10-30,14.034,14.207,13.889,13.924,100021,0
2013-10-31,13.898,14.043,13.672,13.864,97157,0
2013-11-01,13.837,14.052,13.752,13.916,134058,0
2013-11-04,13.236,14.207,13.236,13.933,48911,0
2013-11-05,13.818,14.344,13.808,14.244,26546,0
2013-11-06,14.025,14.481,14.025,14.399,43004,0
2013-11-07,14.471,14.507,14.253,14.262,48622,0
2013-11-08,14.253,15.051,14.253,14.781,63891,0
2013-11-11,14.842,14.842,14.589,14.616,14430,0
2013-11-12,14.633,14.815,14.344,14.451,20049,0
2013-11-13,14.408,14.971,14.408,14.935,26989,0
2013-11-14,15.014,15.061,14.681,14.823,27504,0
2013-11-15,14.772,14.925,14.598,14.842,55958,0
2013-11-18,14.886,15.061,14.753,14.806,34918,0
2013-11-19,14.772,15.16,14.598,14.871,38555,0
2013-11-20,14.916,14.935,14.734,14.886,24796,0
2013-11-21,14.978,15.434,14.879,15.415,53207,0
2013-11-22,15.434,15.434,15.097,15.107,70280,0
2013-11-25,15.333,15.387,15.206,15.378,37782,0
2013-11-26,15.342,15.649,15.342,15.616,89669,0
2013-11-27,15.616,15.616,15.359,15.424,150110,0
2013-11-29,15.758,16.258,15.532,16.225,29865,0
2013-12-02,15.734,16.14,15.616,15.678,91321,0
2013-12-03,15.669,15.896,15.424,15.579,55409,0
2013-12-04,15.487,15.786,15.198,15.214,58603,0
2013-12-05,15.169,15.169,14.753,14.823,40206,0
2013-12-06,14.871,15.324,14.871,15.27,65762,0
2013-12-09,15.333,15.342,14.886,14.896,35139,0
2013-12-10,14.823,15.214,14.715,15.024,41199,0
2013-12-11,15.024,15.143,14.724,14.833,33927,0
2013-12-12,14.797,15.178,14.38,14.963,56071,0
2013-12-13,15.033,15.232,14.762,14.988,31173,0
2013-12-16,14.925,15.513,14.925,15.378,30513,0
2013-12-17,15.188,15.188,14.772,14.935,46264,0
2013-12-18,14.995,15.27,14.724,15.27,32516,0
2013-12-19,15.223,15.27,14.772,14.852,23462,0
2013-12-20,14.916,15.877,14.906,15.504,235093,0
2013-12-23,15.725,15.725,15.56,15.705,37123,0
2013-12-24,15.705,16.14,15.532,15.758,11566,0
2013-12-26,15.86,16.041,14.978,15.333,32498,0
2013-12-27,15.406,15.725,15.397,15.541,20647,0
2013-12-30,15.541,15.541,15.119,15.188,18201,0
2013-12-31,15.188,15.46,15.024,15.078,61357,0
2014-01-02,15.069,15.796,14.626,14.879,69627,0
2014-01-03,14.861,15.27,14.697,15.107,31267,0
2014-01-06,15.214,15.214,14.579,14.579,17735,0
2014-01-07,14.525,14.788,14.525,14.571,22913,0
2014-01-08,14.525,14.606,14.001,14.244,29630,0
2014-01-09,14.335,14.433,13.924,13.992,29300,0
2014-01-10,13.982,13.982,13.408,13.818,139566,0
2014-01-13,13.788,14.571,13.788,14.416,57940,0
2014-01-14,14.424,14.516,14.052,14.38,90875,0
2014-01-15,14.399,14.616,13.924,14.544,103346,0
2014-01-16,14.525,14.606,14.29,14.326,15200,0
2014-01-17,14.352,14.361,14.117,14.272,53207,0
2014-01-21,14.352,14.616,14.262,14.616,26546,0
2014-01-22,14.579,14.616,13.924,14.433,46269,0
2014-01-23,14.28,14.579,13.992,14.127,64961,0
2014-01-24,11.693,13.282,10.903,13.036,282439,0
2014-01-27,12.9,13.349,12.492,12.937,91759,0
2014-01-28,12.9,13.264,12.627,13.046,141328,0
2014-01-29,12.891,13.21,12.709,12.709,94842,0
2014-01-30,12.778,13.199,12.588,12.842,91787,0
2014-01-31,12.705,12.997,12.705,12.871,54919,0
2014-02-03,13.082,13.082,12.43,12.459,79423,0
2014-02-04,12.486,13.128,12.43,12.715,116992,0
2014-02-05,12.842,12.852,12.486,12.569,47256,0
2014-02-06,12.569,12.943,12.43,12.888,51813,0
2014-02-07,12.905,13.025,12.569,12.705,49618,0
2014-02-10,12.769,12.915,12.569,12.832,85187,0
2014-02-11,12.852,13.016,12.796,12.905,63954,0
2014-02-12,12.962,13.016,12.579,12.641,25192,0
2014-02-13,12.569,12.952,12.569,12.832,23840,0
2014-02-14,12.842,12.921,12.613,12.852,13054,0
2014-02-18,12.823,12.935,12.751,12.862,22406,0
2014-02-19,12.842,12.925,12.476,12.514,64081,0
2014-02-20,12.449,12.761,12.43,12.613,18721,0
2014-02-21,12.43,12.778,12.43,12.696,41033,0
2014-02-24,12.686,12.987,12.686,12.761,58343,0
2014-02-25,12.669,12.788,12.66,12.742,11465,0
2014-02-26,12.778,13.143,12.778,13.134,15639,0
2014-02-27,13.063,13.143,12.997,13.099,73464,0
2014-02-28,12.943,13.564,12.943,13.134,38296,0
2014-03-03,12.977,13.063,12.788,12.897,17278,0
2014-03-04,12.823,13.29,12.742,13.143,127972,0
2014-03-05,13.082,13.184,12.943,12.962,40720,0
2014-03-06,12.788,12.897,12.613,12.686,77458,0
2014-03-07,12.761,12.971,12.734,12.897,12478,0
2014-03-10,12.823,12.925,12.679,12.852,16107,0
2014-03-11,12.823,12.823,12.476,12.55,17014,0
2014-03-12,12.505,12.703,12.43,12.622,45347,0
2014-03-13,12.641,12.657,12.43,12.476,17764,0
2014-03-14,12.43,12.579,12.294,12.579,101794,0
2014-03-17,12.622,12.897,12.622,12.796,19289,0
2014-03-18,12.823,12.823,12.387,12.778,78362,0
2014-03-19,12.806,12.871,12.43,12.788,51867,0
2014-03-20,12.862,13.007,12.632,12.696,19080,0
2014-03-21,12.778,12.888,12.596,12.686,48040,0
2014-03-24,12.705,12.724,12.495,12.55,35362,0
2014-03-25,12.348,12.705,12.348,12.54,96061,0
2014-03-26,12.632,12.632,12.422,12.467,88070,0
2014-03-27,12.44,12.685,12.387,12.476,35689,0
2014-03-28,12.459,12.679,12.357,12.588,153800,0
2014-03-31,12.715,12.897,12.696,12.769,42204,0
2014-04-01,12.832,13.162,12.548,13.063,38578,0
2014-04-02,13.082,13.209,12.881,13.199,47379,0
2014-04-03,13.273,13.345,13.072,13.179,59470,0
2014-04-04,13.282,13.373,12.796,12.997,40660,0
2014-04-07,12.897,12.987,12.669,12.778,28279,0
2014-04-08,12.734,13.189,12.426,12.842,48582,0
2014-04-09,12.897,13.108,12.669,12.935,30754,0
2014-04-10,12.905,12.905,12.357,12.559,66854,0
2014-04-11,12.476,12.54,12.112,12.131,27826,0
2014-04-14,12.112,12.258,11.995,12.112,189024,0
2014-04-15,12.038,12.156,11.883,12.131,139066,0
2014-04-16,11.995,12.357,11.883,12.248,23720,0
2014-04-17,12.248,12.559,12.193,12.449,36400,0
2014-04-21,12.66,12.862,12.569,12.769,28396,0
2014-04-22,13.034,13.29,12.952,13.099,84176,0
2014-04-23,13.016,13.335,13.016,13.117,85263,0
2014-04-24,13.134,13.226,12.852,12.881,45667,0
2014-04-25,12.842,12.871,12.531,12.54,49202,0
2014-04-28,12.815,12.815,12.43,12.43,106846,0
2014-04-29,12.57,12.633,12.257,12.33,30046,0
2014-04-30,12.247,12.247,12.01,12.148,80243,0
2014-05-01,12.081,12.173,11.954,12.044,68684,0
2014-05-02,12.071,12.155,11.861,11.925,202691,0
2014-05-05,11.925,12.026,11.861,11.88,34206,0
2014-05-06,11.861,11.87,11.769,11.769,59817,0
2014-05-07,11.769,11.935,11.769,11.852,47604,0
2014-05-08,11.769,12.018,11.769,11.778,38566,0
2014-05-09,11.722,12.062,11.722,11.992,19661,0
2014-05-12,12.091,12.614,11.992,12.495,32903,0
2014-05-13,12.44,12.541,12.257,12.266,61459,0
2014-05-14,12.201,12.247,12.026,12.062,46197,0
2014-05-15,12.091,12.1,11.76,12,44323,0
2014-05-16,11.963,12.11,11.778,12.081,32324,0
2014-05-19,11.992,12.532,11.982,12.467,26187,0
2014-05-20,12.395,12.43,12.1,12.321,65282,0
2014-05-21,12.449,12.467,11.982,12.044,23622,0
2014-05-22,12.119,12.148,12.01,12.026,12430,0
2014-05-23,12.062,12.405,11.972,12.377,75941,0
2014-05-27,12.486,12.56,12.459,12.56,25996,0
2014-05-28,12.459,12.486,12.181,12.339,20102,0
2014-05-29,12.339,12.339,12.139,12.239,46388,0
2014-05-30,12.321,12.413,12.181,12.302,41308,0
2014-06-02,12.347,12.523,12.211,12.247,32730,0
2014-06-03,12.139,12.486,12.139,12.247,24134,0
2014-06-04,12.181,12.405,12.181,12.239,31510,0
2014-06-05,12.33,12.413,11.992,12.302,128972,0
2014-06-06,12.367,12.633,12.257,12.623,108657,0
2014-06-09,12.597,13.231,12.523,13.038,145458,0
2014-06-10,12.946,13.13,12.744,13.001,82441,0
2014-06-11,12.798,12.981,12.608,12.671,26450,0
2014-06-12,12.597,12.597,12.347,12.515,16668,0
2014-06-13,12.597,12.697,12.367,12.377,20401,0
2014-06-16,12.377,13.285,12.181,12.413,21968,0
2014-06-17,12.738,12.738,12.413,12.495,19602,0
2014-06-18,12.541,12.56,12.293,12.347,28435,0
2014-06-19,12.347,12.413,11.982,12.274,122505,0
2014-06-20,12.395,12.395,12.155,12.367,108986,0
2014-06-23,12.357,12.357,12.181,12.247,24421,0
2014-06-24,12.239,12.43,11.949,12.062,85296,0
2014-06-25,11.945,12.191,11.88,12.181,102381,0
2014-06-26,12.129,12.129,11.905,11.982,40461,0
2014-06-27,11.88,12.247,11.88,12.044,395024,0
2014-06-30,12.062,12.091,11.905,11.945,33493,0
2014-07-01,11.986,12.688,11.986,12.505,116866,0
2014-07-02,12.467,12.467,11.963,12.302,74936,0
2014-07-03,12.505,12.642,12.347,12.532,12730,0
2014-07-07,12.476,12.476,12.23,12.247,24840,0
2014-07-08,12.23,12.257,12.018,12.211,36084,0
2014-07-09,12.302,12.302,12.119,12.181,79053,0
2014-07-10,11.963,12.054,11.963,12,40571,0
2014-07-11,12,12.071,11.915,11.954,23277,0
2014-07-14,12,12.081,11.935,11.935,27544,0
2014-07-15,11.992,12.257,11.992,12.081,365283,0
2014-07-16,12.173,12.671,12,12.01,20328,0
2014-07-17,11.87,12.339,11.87,12.321,74318,0
2014-07-18,12.605,13.379,12.293,13.332,159271,0
2014-07-21,13.47,13.771,13.184,13.683,99811,0
2014-07-22,13.736,13.781,13.525,13.609,53989,0
2014-07-23,13.609,13.71,13.424,13.589,41980,0
2014-07-24,13.626,13.626,12.865,13.313,41289,0
2014-07-25,13.174,13.452,12.973,13.038,94368,0
2014-07-28,13.121,13.396,12.955,12.981,60849,0
2014-07-29,13.02,13.241,13.02,13.103,27987,0
2014-07-30,13.138,13.472,13.074,13.157,33231,0
2014-07-31,13.29,13.29,12.806,12.815,45781,0
2014-08-01,13.121,13.121,12.556,12.742,62700,0
2014-08-04,12.733,12.761,12.362,12.52,93980,0
2014-08-05,12.418,12.658,12.278,12.464,77431,0
2014-08-06,12.435,12.99,12.435,12.788,21331,0
2014-08-07,12.788,12.936,12.547,12.611,13514,0
2014-08-08,12.556,12.853,12.556,12.714,23434,0
2014-08-11,12.742,12.742,12.103,12.586,31261,0
2014-08-12,12.492,12.611,12.492,12.576,17696,0
2014-08-13,12.586,12.602,12.391,12.537,18072,0
2014-08-14,12.501,12.63,12.501,12.576,6124,0
2014-08-15,12.307,12.751,12.307,12.482,57595,0
2014-08-18,12.547,12.98,12.473,12.833,21355,0
2014-08-19,12.872,12.89,12.649,12.806,13127,0
2014-08-20,12.695,12.714,12.547,12.602,19101,0
2014-08-21,12.611,12.833,12.409,12.723,14742,0
2014-08-22,12.733,13.093,12.728,12.824,34129,0
2014-08-25,12.89,12.89,12.455,12.742,24225,0
2014-08-26,12.695,12.769,12.594,12.761,21231,0
2014-08-27,12.742,12.742,12.576,12.594,18459,0
2014-08-28,12.492,12.602,12.388,12.52,23113,0
2014-08-29,12.501,12.843,12.492,12.833,43121,0
2014-09-02,12.863,13.185,12.742,12.954,56136,0
2014-09-03,13.047,13.13,12.704,12.769,29955,0
2014-09-04,12.945,12.954,12.769,12.788,16602,0
2014-09-05,12.723,12.899,12.678,12.788,17129,0
2014-09-08,12.815,12.99,12.63,12.815,53108,0
2014-09-09,12.788,12.814,12.581,12.602,28544,0
2014-09-10,12.668,12.89,12.649,12.882,142622,0
2014-09-11,12.602,13,12.602,13,14644,0
2014-09-12,13.038,13.121,12.751,12.945,34319,0
2014-09-15,12.863,12.899,12.586,12.621,31863,0
2014-09-16,12.686,13.215,12.678,12.778,251074,0
2014-09-17,12.769,13.085,12.723,12.964,32808,0
2014-09-18,12.98,13.334,12.98,13.334,244620,0
2014-09-19,13.371,13.417,13.093,13.093,63640,0
2014-09-22,12.98,13.121,12.89,12.954,41740,0
2014-09-23,13.093,13.175,12.788,12.872,91578,0
2014-09-24,13.103,13.103,12.954,13.019,28707,0
2014-09-25,13.076,13.076,12.611,12.769,27689,0
2014-09-26,12.769,12.788,12.686,12.742,12940,0
2014-09-29,12.686,13.201,12.686,12.972,55469,0
2014-09-30,13,13.215,12.678,12.678,62857,0
2014-10-01,12.983,12.983,12.537,12.537,77598,0
2014-10-02,12.586,12.761,12.52,12.576,102949,0
2014-10-03,12.723,12.769,12.64,12.714,190676,0
2014-10-06,12.621,12.64,12.4,12.556,46747,0
2014-10-07,12.556,12.882,12.556,12.594,32075,0
2014-10-08,12.586,12.686,12.586,12.64,109884,0
2014-10-09,12.64,12.899,12.537,12.594,317611,0
2014-10-10,12.501,12.882,12.501,12.742,28540,0
2014-10-13,12.733,13.166,12.733,13.093,39279,0
2014-10-14,13.185,13.279,12.995,13.13,44892,0
2014-10-15,13.01,13.251,12.853,13.205,46244,0
2014-10-16,13.076,13.27,12.99,13.175,64239,0
2014-10-17,13.454,13.63,13.185,13.261,126882,0
2014-10-20,13.232,13.677,13.232,13.436,90557,0
2014-10-21,13.472,13.62,13.371,13.464,154372,0
2014-10-22,13.538,13.556,13.222,13.27,67154,0
2014-10-23,13.361,13.658,13.361,13.62,117576,0
2014-10-24,13.62,13.74,13.389,13.407,72196,0
2014-10-27,13.324,13.677,13.306,13.592,110430,0
2014-10-28,13.583,14.064,13.583,14.032,169082,0
2014-10-29,13.786,14.112,13.766,14.112,100111,0
2014-10-30,14.055,14.233,13.982,14.126,114308,0
2014-10-31,14.391,14.391,14.131,14.288,89859,0
2014-11-03,14.372,14.493,14.26,14.401,103983,0
2014-11-04,14.427,14.568,14.242,14.325,60932,0
2014-11-05,14.427,14.568,14.214,14.288,61417,0
2014-11-06,14.26,14.382,14.149,14.233,100991,0
2014-11-07,14.27,14.27,13.933,14.166,124698,0
2014-11-10,14.131,14.184,13.916,14.112,235268,0
2014-11-11,14.121,14.445,14.01,14.427,282357,0
2014-11-12,14.362,14.866,14.362,14.827,61800,0
2014-11-13,14.688,14.882,14.641,14.754,45728,0
2014-11-14,14.735,14.866,14.641,14.827,63525,0
2014-11-17,14.847,14.96,14.754,14.773,73360,0
2014-11-18,14.799,14.817,14.631,14.67,30997,0
2014-11-19,14.67,14.67,14.174,14.288,39906,0
2014-11-20,14.233,14.464,14.224,14.391,21402,0
2014-11-21,14.559,14.559,14.14,14.204,48942,0
2014-11-24,14.166,14.53,14.156,14.391,39593,0
2014-11-25,14.372,14.521,14.288,14.362,16031,0
2014-11-26,14.464,14.604,14.344,14.54,25163,0
2014-11-28,14.427,14.54,14.224,14.224,37756,0
2014-12-01,14.156,14.156,13.804,13.804,63947,0
2014-12-02,13.794,14.194,13.794,14.14,34745,0
2014-12-03,14.156,14.334,13.924,14.27,29917,0
2014-12-04,14.233,14.418,13.982,14.204,28053,0
2014-12-05,14.194,14.641,14.055,14.502,33409,0
2014-12-08,14.511,14.976,14.233,14.698,77200,0
2014-12-09,14.502,15.032,14.391,14.799,72870,0
2014-12-10,14.79,14.837,14.445,14.53,33325,0
2014-12-11,14.641,14.847,14.604,14.725,141516,0
2014-12-12,14.586,14.837,14.334,14.604,46939,0
2014-12-15,14.622,14.735,14.436,14.474,40105,0
2014-12-16,14.427,14.707,14.305,14.372,63465,0
2014-12-17,14.382,14.941,13.992,14.911,81458,0
2014-12-18,14.891,15.078,14.754,14.799,64592,0
2014-12-19,14.735,14.847,14.568,14.763,117889,0
2014-12-22,14.744,14.931,14.66,14.875,27706,0
2014-12-23,14.454,15.004,14.454,14.875,20205,0
2014-12-24,14.941,15.05,14.763,15.032,11373,0
2014-12-26,15.023,15.127,14.875,15.118,18111,0
2014-12-29,15.108,15.2,14.995,15.181,69476,0
2014-12-30,15.127,15.34,15.098,15.227,11402,0
2014-12-31,15.06,15.313,14.976,14.995,22907,0
2015-01-02,15.098,15.098,14.464,14.773,24247,0
2015-01-05,14.716,14.921,14.401,14.549,36318,0
2015-01-06,14.595,14.631,14.322,14.493,52580,0
2015-01-07,14.521,14.613,14.279,14.502,19717,0
2015-01-08,14.827,15.041,14.493,14.79,29447,0
2015-01-09,14.837,14.837,14.204,14.353,20685,0
2015-01-12,14.305,14.367,14.194,14.224,23608,0
2015-01-13,14.315,14.604,14.204,14.288,23290,0
2015-01-14,14.174,14.353,14.045,14.166,19444,0
2015-01-15,14.074,14.194,13.774,14.093,33082,0
2015-01-16,14.026,14.464,14.026,14.445,31209,0
2015-01-20,14.279,14.707,14.194,14.233,172773,0
2015-01-21,14.174,14.372,14.055,14.055,48590,0
2015-01-22,14.184,14.54,14.116,14.362,80721,0
2015-01-23,14.382,14.511,14.112,14.454,48209,0
2015-01-26,14.427,14.427,14.121,14.233,30458,0
2015-01-27,14.288,14.837,13.982,14.325,84237,0
2015-01-28,14.716,14.941,14.214,14.251,129224,0
2015-01-29,14.392,14.821,14.354,14.785,62668,0
2015-01-30,14.624,14.87,14.288,14.315,62272,0
2015-02-02,14.392,14.878,14.392,14.811,33967,0
2015-02-03,14.811,15.256,14.793,15.093,41885,0
2015-02-04,14.99,15.197,14.895,14.945,23794,0
2015-02-05,14.935,15.078,14.915,15.028,22368,0
2015-02-06,15.064,15.187,15.037,15.074,48694,0
2015-02-09,14.954,15.168,14.925,14.954,22400,0
2015-02-10,15.074,15.074,14.737,14.831,19102,0
2015-02-11,14.766,14.841,14.561,14.757,30412,0
2015-02-12,14.885,14.981,14.802,14.954,23465,0
2015-02-13,15.008,15.008,14.682,14.954,29034,0
2015-02-17,14.981,15.028,14.766,15.018,26450,0
2015-02-18,14.954,15.103,14.905,14.945,46632,0
2015-02-19,14.925,15.083,14.851,15.037,10070,0
2015-02-20,15.083,15.083,14.682,14.831,20503,0
2015-02-23,14.766,14.766,14.565,14.691,9757,0
2015-02-24,14.747,14.99,14.719,14.915,11380,0
2015-02-25,14.935,14.935,14.597,14.766,13971,0
2015-02-26,14.719,14.831,14.615,14.821,44630,0
2015-02-27,14.802,14.981,14.728,14.785,23126,0
2015-03-02,14.682,14.87,14.653,14.841,26700,0
2015-03-03,14.802,14.811,14.7,14.719,10679,0
2015-03-04,14.663,14.747,14.605,14.691,24457,0
2015-03-05,14.663,14.851,14.542,14.821,22854,0
2015-03-06,14.757,14.972,14.673,14.7,32574,0
2015-03-09,14.776,15.168,14.776,15.074,12067,0
2015-03-10,15.008,15.008,14.757,14.954,25953,0
2015-03-11,14.776,14.981,14.653,14.945,19438,0
2015-03-12,15.074,15.851,14.972,15.796,71238,0
2015-03-13,15.766,15.861,15.505,15.834,96550,0
2015-03-16,15.917,16.056,15.816,15.994,45284,0
2015-03-17,15.965,16.029,15.926,15.984,27983,0
2015-03-18,15.749,16.048,15.469,15.58,56073,0
2015-03-19,15.403,15.834,15.403,15.749,19971,0
2015-03-20,15.749,15.994,15.711,15.955,89821,0
2015-03-23,15.917,16.01,15.888,15.935,44324,0
2015-03-24,15.984,16.048,15.926,16.029,22106,0
2015-03-25,16.003,16.048,15.834,15.861,29691,0
2015-03-26,15.842,16.02,15.749,16.02,19971,0
2015-03-27,15.984,16.003,15.665,15.776,22216,0
2015-03-30,15.796,16.01,15.757,15.908,31080,0
2015-03-31,15.935,15.935,15.58,15.806,27864,0
2015-04-01,15.701,15.965,15.571,15.945,34709,0
2015-04-02,15.878,16.038,15.878,16.029,41653,0
2015-04-06,15.477,16.076,15.477,16.02,32789,0
2015-04-07,15.935,16.01,15.757,15.861,14659,0
2015-04-08,15.776,15.917,15.701,15.917,12282,0
2015-04-09,15.766,15.842,15.711,15.816,4997,0
2015-04-10,15.926,15.926,15.665,15.73,10147,0
2015-04-13,15.571,15.851,15.571,15.776,24565,0
2015-04-14,15.674,15.816,15.6,15.806,17623,0
2015-04-15,15.816,15.908,15.74,15.888,23174,0
2015-04-16,15.878,16.151,15.73,16.151,103750,0
2015-04-17,15.898,16.227,15.796,16.106,100074,0
2015-04-20,16.18,16.207,16.106,16.151,47715,0
2015-04-21,16.151,16.18,16.086,16.141,15164,0
2015-04-22,16.199,16.199,15.935,16.01,17842,0
2015-04-23,16.003,16.056,15.935,16.01,29263,0
2015-04-24,16.01,16.106,15.984,16.056,37442,0
2015-04-27,16.056,16.106,15.816,15.926,79890,0
2015-04-28,15.994,16.038,15.851,15.917,66772,0
2015-04-29,15.926,16.03,15.861,15.994,44168,0
2015-04-30,15.898,15.955,15.598,15.824,54680,0
2015-05-01,15.824,15.908,15.541,15.633,74852,0
2015-05-04,15.748,16.003,15.55,15.608,79416,0
2015-05-05,15.608,15.682,15.409,15.541,54680,0
2015-05-06,15.559,15.933,15.559,15.842,30161,0
2015-05-07,15.795,15.882,15.653,15.7,32903,0
2015-05-08,15.682,15.748,15.633,15.673,36098,0
2015-05-11,15.39,15.756,15.39,15.682,63810,0
2015-05-12,15.559,15.633,15.427,15.617,26308,0
2015-05-13,15.55,15.579,15.484,15.559,32701,0
2015-05-14,15.588,15.682,15.541,15.643,26012,0
2015-05-15,15.653,15.663,15.446,15.541,57104,0
2015-05-18,15.588,15.682,15.494,15.682,59751,0
2015-05-19,15.633,15.72,15.598,15.682,30753,0
2015-05-20,15.682,15.682,15.588,15.608,97680,0
2015-05-21,15.608,15.673,15.511,15.541,55953,0
2015-05-22,15.608,15.608,15.277,15.306,83876,0
2015-05-26,15.201,15.21,14.844,14.967,88157,0
2015-05-27,14.948,15.05,14.675,14.759,101502,0
2015-05-28,14.796,14.805,14.505,14.599,69844,0
2015-05-29,14.533,14.665,14.456,14.562,52874,0
2015-06-01,14.655,14.655,14.439,14.599,41019,0
2015-06-02,14.486,14.655,14.486,14.599,62183,0
2015-06-03,14.675,14.834,14.466,14.645,145034,0
2015-06-04,14.58,14.665,14.438,14.562,51070,0
2015-06-05,14.59,14.769,14.523,14.599,191220,0
2015-06-08,14.712,14.712,14.533,14.599,72411,0
2015-06-09,14.617,14.731,14.543,14.599,140345,0
2015-06-10,14.814,14.893,14.486,14.599,150462,0
2015-06-11,14.599,14.779,14.581,14.731,176295,0
2015-06-12,14.769,14.787,14.58,14.599,174550,0
2015-06-15,14.505,14.75,14.476,14.645,112226,0
2015-06-16,14.59,14.834,14.59,14.834,58502,0
2015-06-17,14.854,15.05,14.834,15.031,39711,0
2015-06-18,15.108,15.182,15.003,15.128,65614,0
2015-06-19,15.21,15.257,15.041,15.192,193130,0
2015-06-22,15.21,15.608,15.173,15.598,154484,0
2015-06-23,15.663,15.898,15.617,15.888,47187,0
2015-06-24,15.785,15.975,15.785,15.917,66996,0
2015-06-25,16.003,16.003,15.775,15.945,89506,0
2015-06-26,16.021,16.302,15.926,16.293,240696,0
2015-06-29,16.322,16.322,16.238,16.265,128258,0
2015-06-30,16.332,16.473,16.274,16.425,65757,0
2015-07-01,16.483,16.679,16.463,16.634,47459,0
2015-07-02,16.625,16.708,16.425,16.435,30365,0
2015-07-06,16.302,16.416,16.192,16.371,98211,0
2015-07-07,16.332,16.371,16.162,16.229,81329,0
2015-07-08,16.133,16.293,15.955,16.265,81010,0
2015-07-09,16.371,16.406,16.209,16.274,129213,0
2015-07-10,16.388,16.483,16.219,16.283,127194,0
2015-07-13,16.293,16.671,16.248,16.52,76764,0
2015-07-14,16.52,16.811,16.379,16.756,135623,0
2015-07-15,16.766,16.958,16.679,16.887,97203,0
2015-07-16,17.058,17.331,16.936,17.312,165100,0
2015-07-17,17.405,17.621,17.208,17.312,211817,0
2015-07-20,17.424,17.697,17.405,17.575,294314,0
2015-07-21,17.565,17.651,17.208,17.322,244413,0
2015-07-22,17.169,17.603,17.169,17.565,166163,0
2015-07-23,17.613,17.613,17.322,17.368,252695,0
2015-07-24,17.358,17.565,17.358,17.518,303976,0
2015-07-27,17.595,17.839,17.492,17.744,238679,0
2015-07-28,17.802,17.875,17.492,17.641,142697,0
2015-07-29,17.621,17.782,17.509,17.603,230822,0
2015-07-30,17.613,18.18,17.613,18.106,318297,0
2015-07-31,18.106,18.466,18.049,18.407,204875,0
2015-08-03,18.265,18.701,18.265,18.672,188721,0
2015-08-04,18.682,18.871,18.436,18.456,311432,0
2015-08-05,18.568,18.588,18.275,18.37,182276,0
2015-08-06,18.446,18.513,18.132,18.247,109317,0
2015-08-07,18.18,18.303,17.945,18.238,126199,0
2015-08-10,18.37,18.843,18.21,18.815,315023,0
2015-08-11,18.881,19.231,18.692,19.194,318999,0
2015-08-12,19.09,19.09,18.568,18.759,103600,0
2015-08-13,18.787,19.289,18.741,18.948,432984,0
2015-08-14,18.862,19.742,18.825,19.289,420946,0
2015-08-17,19.213,19.686,18.948,19.355,256729,0
2015-08-18,19.412,19.525,18.759,19.09,139504,0
2015-08-19,19.003,19.156,18.749,18.862,55127,0
2015-08-20,18.701,18.749,18.333,18.343,116801,0
2015-08-21,18.049,18.446,17.613,18.284,150595,0
2015-08-24,17.036,17.872,16.581,17.357,199162,0
2015-08-25,17.811,17.811,17.101,17.147,172032,0
2015-08-26,17.555,17.916,17.251,17.83,144998,0
2015-08-27,17.897,17.982,17.555,17.906,121130,0
2015-08-28,17.82,18.256,17.661,18.21,116588,0
2015-08-31,18.161,18.37,18.058,18.275,208255,0
2015-09-01,18.019,18.096,17.518,17.67,181430,0
2015-09-02,17.925,18.096,17.716,18.019,59667,0
2015-09-03,18.151,18.568,18.124,18.294,124510,0
2015-09-04,18.096,18.379,18.068,18.303,59246,0
2015-09-08,18.558,19.175,18.398,19.09,107612,0
2015-09-09,19.27,19.27,18.711,18.805,71072,0
2015-09-10,18.701,18.891,18.672,18.881,128787,0
2015-09-11,18.797,19.46,18.711,19.43,89132,0
2015-09-14,19.554,19.554,19.156,19.184,72973,0
2015-09-15,19.213,19.544,19.213,19.346,130821,0
2015-09-16,19.346,19.515,19.24,19.489,60935,0
2015-09-17,19.544,19.772,19.156,19.203,106226,0
2015-09-18,18.871,19.203,18.275,19.09,243739,0
2015-09-21,19.052,19.355,18.958,19.184,103811,0
2015-09-22,18.911,19.24,18.901,19.203,177103,0
2015-09-23,19.203,20.025,19.203,19.8,105761,0
2015-09-24,19.686,20.292,19.686,20.227,225787,0
2015-09-25,20.472,20.813,20.244,20.253,249336,0
2015-09-28,20.253,20.482,20.141,20.262,174098,0
2015-09-29,20.443,20.482,19.742,19.8,173299,0
2015-09-30,20.103,20.208,19.81,20.018,263170,0
2015-10-01,20.083,20.208,19.668,20.103,72868,0
2015-10-02,19.923,20.037,18.682,19.574,167279,0
2015-10-05,19.819,19.982,19.489,19.554,110953,0
2015-10-06,19.629,19.859,19.46,19.554,133062,0
2015-10-07,19.593,20.037,19.534,19.962,106452,0
2015-10-08,19.982,20.253,19.819,20.199,82266,0
2015-10-09,20.244,20.378,19.782,19.932,149222,0
2015-10-12,19.962,20.51,19.868,20.425,85158,0
2015-10-13,20.311,20.614,20.131,20.292,45516,0
2015-10-14,20.292,20.292,19.554,19.619,98002,0
2015-10-15,19.742,19.8,19.09,19.402,737233,0
2015-10-16,19.544,19.668,18.958,19.222,225893,0
2015-10-19,19.289,19.479,19.003,19.289,152878,0
2015-10-20,19.033,19.363,19.003,19.062,143940,0
2015-10-21,19.156,19.402,18.986,18.994,121024,0
2015-10-22,19.156,19.724,19.042,19.544,144680,0
2015-10-23,19.782,20.037,19.498,19.972,69067,0
2015-10-26,19.866,20.179,19.782,19.893,97686,0
2015-10-27,19.752,20.179,19.619,19.715,119863,0
2015-10-28,19.762,20.964,19.668,20.964,159675,0
2015-10-29,20.755,20.783,20.176,20.63,154959,0
2015-10-30,20.669,20.755,19.746,19.927,185237,0
2015-11-02,19.908,20.264,19.746,20.061,82232,0
2015-11-03,20.043,20.166,19.844,19.927,57400,0
2015-11-04,19.977,20.109,19.776,19.947,88105,0
2015-11-05,19.967,20.403,19.888,20.375,60764,0
2015-11-06,20.527,20.89,20.357,20.773,168520,0
2015-11-09,20.773,20.821,20.338,20.659,66064,0
2015-11-10,20.622,20.841,20.527,20.719,70540,0
2015-11-11,20.783,21.089,20.622,21.012,156117,0
2015-11-12,20.802,20.918,20.738,20.802,208049,0
2015-11-13,20.689,20.812,20.46,20.622,187656,0
2015-11-16,20.518,20.659,20.232,20.65,228235,0
2015-11-17,20.566,21.126,20.556,20.821,131936,0
2015-11-18,20.831,21.145,20.603,21.089,95456,0
2015-11-19,21.089,21.309,20.974,21.279,108913,0
2015-11-20,21.326,21.851,21.211,21.811,122054,0
2015-11-23,21.831,21.925,21.46,21.545,64130,0
2015-11-24,21.422,21.649,21.185,21.505,59399,0
2015-11-25,21.525,21.697,21.354,21.535,63393,0
2015-11-27,21.535,21.735,21.317,21.717,29961,0
2015-11-30,21.755,21.878,21.382,21.515,185447,0
2015-12-01,21.621,21.768,21.299,21.505,74473,0
2015-12-02,21.47,21.56,21.05,21.089,72438,0
2015-12-03,21.117,21.47,20.46,20.498,298146,0
2015-12-04,20.594,21.165,20.498,21.042,184816,0
2015-12-07,21.099,21.099,20.451,20.851,105024,0
2015-12-08,20.755,21.211,20.498,21.042,92060,0
2015-12-09,20.974,21.344,20.46,20.64,99452,0
2015-12-10,20.709,21.279,20.48,21.012,150333,0
2015-12-11,20.669,21.022,20.46,20.659,100294,0
2015-12-14,20.669,20.927,20.527,20.729,76838,0
2015-12-15,20.86,21.099,20.755,21.022,117008,0
2015-12-16,21.059,21.279,20.88,21.26,131412,0
2015-12-17,21.335,21.432,20.909,20.935,78637,0
2015-12-18,20.935,20.993,20.328,20.375,248314,0
2015-12-21,20.47,20.566,20.033,20.079,118479,0
2015-12-22,20.147,20.279,19.766,20.279,112553,0
2015-12-23,20.347,20.594,19.804,20.412,109124,0
2015-12-24,20.412,21.012,19.985,20.89,46553,0
2015-12-28,20.792,21.211,20.566,21.185,109886,0
2015-12-29,21.211,21.402,21.089,21.279,74731,0
2015-12-30,21.279,21.432,21.059,21.27,174526,0
2015-12-31,21.211,21.46,20.851,21.221,166816,0
2016-01-04,21.012,21.221,19.994,20.079,103832,0
2016-01-05,20.195,20.556,19.977,20.347,331857,0
2016-01-06,20.137,20.566,20.004,20.46,49319,0
2016-01-07,20.205,20.205,19.642,19.662,75741,0
2016-01-08,19.776,20.029,19.129,19.147,75453,0
2016-01-11,19.147,19.709,19.147,19.5,182820,0
2016-01-12,19.682,19.682,18.645,19.043,96319,0
2016-01-13,19.072,19.072,18.005,18.454,157209,0
2016-01-14,18.53,18.876,18.34,18.53,69734,0
2016-01-15,17.968,18.825,17.968,18.616,185257,0
2016-01-19,18.967,19.014,17.807,17.968,73695,0
2016-01-20,17.645,18.054,17.047,17.246,199099,0
2016-01-21,17.397,17.425,16.933,16.998,128207,0
2016-01-22,16.913,16.998,15.742,15.82,245780,0
2016-01-25,15.571,15.629,14.981,15.144,253242,0
2016-01-26,15.162,15.581,15.038,15.429,292844,0
2016-01-27,15.296,15.504,14.791,14.991,251316,0
2016-01-28,15.19,15.352,14.925,14.954,149767,0
2016-01-29,14.964,15.267,14.749,15.029,216525,0
2016-02-01,15.096,15.096,14.605,14.945,266898,0
2016-02-02,14.848,14.848,14.369,14.399,86734,0
2016-02-03,14.359,14.561,14.023,14.473,297405,0
2016-02-04,14.522,14.762,14.005,14.139,167896,0
2016-02-05,14.052,14.3,13.903,14.042,176380,0
2016-02-08,13.976,14.176,13.698,14.061,134809,0
2016-02-09,13.879,14.139,13.763,13.898,84886,0
2016-02-10,14.005,14.409,13.926,14.071,144621,0
2016-02-11,13.823,14.042,13.429,13.468,88141,0
2016-02-12,13.852,14.042,13.669,14.014,89839,0
2016-02-16,14.166,14.426,13.898,14.379,480426,0
2016-02-17,14.502,14.502,14.11,14.156,201251,0
2016-02-18,14.235,14.369,14.081,14.309,125169,0
2016-02-19,14.273,14.473,14.244,14.264,204353,0
2016-02-22,14.319,14.426,14.225,14.273,122230,0
2016-02-23,14.273,14.379,13.966,14.033,99341,0
2016-02-24,13.898,14.11,13.601,14.005,93367,0
2016-02-25,14.052,14.733,14.052,14.551,118682,0
2016-02-26,14.599,15.159,14.473,14.656,118682,0
2016-02-29,14.626,14.742,14.282,14.369,110417,0
2016-03-01,14.502,14.93,14.379,14.799,144865,0
2016-03-02,14.818,14.818,14.435,14.542,123672,0
2016-03-03,14.561,14.905,14.493,14.867,100764,0
2016-03-04,14.857,14.885,14.264,14.626,247375,0
2016-03-07,14.599,15.49,14.59,15.374,820160,0
2016-03-08,15.299,15.354,15.03,15.068,86177,0
2016-03-09,15.097,15.251,14.934,14.991,99973,0
2016-03-10,15.02,15.059,14.684,14.925,63806,0
2016-03-11,15.039,15.173,14.818,15.146,60600,0
2016-03-14,15.077,15.251,15,15.107,62255,0
2016-03-15,15.039,15.039,14.542,14.762,95677,0
2016-03-16,14.752,15.117,14.676,14.905,224475,0
2016-03-17,14.895,15.059,14.723,14.964,130917,0
2016-03-18,15.068,15.596,15.068,15.364,250701,0
2016-03-21,15.299,15.576,15.241,15.471,78649,0
2016-03-22,15.327,15.557,15.279,15.374,82036,0
2016-03-23,15.327,15.433,15.231,15.279,81447,0
2016-03-24,15.154,15.202,14.925,14.925,76774,0
2016-03-28,14.885,15.127,14.809,15.01,44352,0
2016-03-29,15.117,15.192,14.762,15.164,103390,0
2016-03-30,15.202,15.462,15.097,15.404,59612,0
2016-03-31,15.364,15.7,15.336,15.374,212867,0
2016-04-01,15.327,15.826,15.241,15.787,92353,0
2016-04-04,15.72,15.864,15.509,15.758,72769,0
2016-04-05,15.682,15.682,14.981,14.991,54633,0
2016-04-06,15,15.068,14.809,15.039,61899,0
2016-04-07,14.954,15.01,14.867,15,88439,0
2016-04-08,15.087,15.202,14.895,15.01,46671,0
2016-04-11,15.068,15.384,14.964,15.327,40516,0
2016-04-12,15.394,15.591,15.274,15.518,58190,0
2016-04-13,15.606,15.999,15.566,15.999,111917,0
2016-04-14,15.845,16.199,15.845,16.046,40947,0
2016-04-15,15.911,16.237,15.911,16.161,51538,0
2016-04-18,16.151,16.304,16.036,16.141,74010,0
2016-04-19,16.199,16.496,16.055,16.487,41015,0
2016-04-20,16.468,16.746,16.363,16.726,67718,0
2016-04-21,16.66,16.784,16.487,16.611,36902,0
2016-04-22,16.563,16.803,16.199,16.726,153251,0
2016-04-25,16.717,16.717,15.911,16.104,166501,0
2016-04-26,16.132,16.275,15.882,16.171,80534,0
2016-04-27,16.141,16.181,15.682,15.94,84021,0
2016-04-28,15.806,15.892,15.603,15.69,56413,0
2016-04-29,15.593,15.718,15.38,15.603,51541,0
2016-05-02,15.593,15.806,15.419,15.699,32731,0
2016-05-03,15.603,15.699,15.236,15.37,35646,0
2016-05-04,15.351,15.468,15.042,15.148,54349,0
2016-05-05,15.497,15.497,15.023,15.148,61185,0
2016-05-06,15.032,15.186,14.984,15.14,45984,0
2016-05-09,15.071,15.091,14.869,14.927,144206,0
2016-05-10,15.061,15.39,15.061,15.304,62102,0
2016-05-11,15.236,15.39,15.14,15.206,20409,0
2016-05-12,15.246,15.284,14.994,15.111,25841,0
2016-05-13,15.023,15.265,14.85,14.937,63503,0
2016-05-16,14.957,15.226,14.957,15.061,76096,0
2016-05-17,15.003,15.091,14.511,14.594,55726,0
2016-05-18,14.571,15.294,14.412,15.216,75736,0
2016-05-19,15.167,15.186,14.84,15.081,83532,0
2016-05-20,15.176,15.439,15.176,15.38,57788,0
2016-05-23,15.39,15.4,15.131,15.186,29502,0
2016-05-24,15.275,15.651,15.275,15.593,80321,0
2016-05-25,15.622,16.075,15.603,15.96,49233,0
2016-05-26,16.413,16.413,15.593,15.641,23337,0
2016-05-27,15.593,15.816,15.563,15.757,63332,0
2016-05-31,15.776,15.902,15.728,15.816,24969,0
2016-06-01,15.671,16.027,14.966,15.94,39695,0
2016-06-02,15.796,15.816,15.699,15.786,25270,0
2016-06-03,15.613,15.825,15.39,15.747,96188,0
2016-06-06,15.728,15.95,15.39,15.863,28317,0
2016-06-07,15.892,15.955,15.737,15.844,38548,0
2016-06-08,15.975,15.975,15.766,15.93,116697,0
2016-06-09,15.835,15.97,15.631,15.825,46862,0
2016-06-10,15.603,15.873,15.593,15.708,26061,0
2016-06-13,15.583,15.877,15.583,15.766,54972,0
2016-06-14,15.573,15.97,15.167,15.226,55097,0
2016-06-15,15.304,15.415,15.061,15.081,93107,0
2016-06-16,15.003,15.003,14.714,14.83,54559,0
2016-06-17,14.878,14.957,14.261,14.452,176424,0
2016-06-20,14.636,15.176,14.636,14.859,67286,0
2016-06-21,14.957,15.36,14.599,15.255,66362,0
2016-06-22,15.37,15.487,15.186,15.186,34567,0
2016-06-23,15.39,15.641,15.39,15.603,50665,0
2016-06-24,14.82,15.091,14.501,14.783,196295,0
2016-06-27,14.561,14.656,13.951,13.951,79245,0
2016-06-28,14.223,14.377,14.01,14.193,95026,0
2016-06-29,14.327,14.626,14.307,14.551,47346,0
2016-06-30,14.646,15.148,14.617,15.131,72788,0
2016-07-01,15.032,15.153,14.763,14.85,24343,0
2016-07-05,14.869,14.897,14.492,14.501,51473,0
2016-07-06,14.462,14.743,14.29,14.724,44032,0
2016-07-07,14.783,15.101,14.783,15.013,40189,0
2016-07-08,15.265,15.439,15.158,15.246,37892,0
2016-07-11,15.284,15.757,15.196,15.708,49896,0
2016-07-12,15.825,16.297,15.791,16.173,83377,0
2016-07-13,16.153,16.22,16.026,16.075,55881,0
2016-07-14,16.075,16.366,16.075,16.095,51160,0
2016-07-15,16.337,16.356,15.98,16.193,24518,0
2016-07-18,16.259,16.268,15.93,15.989,41788,0
2016-07-19,15.95,16.065,15.95,16.047,42969,0
2016-07-20,16.114,16.183,15.98,16.018,42816,0
2016-07-21,15.96,15.989,15.737,15.94,93164,0
2016-07-22,16.491,17.852,16.183,17.312,262518,0
2016-07-25,17.196,17.252,16.723,16.897,63786,0
2016-07-26,16.887,17.128,16.799,17.012,61075,0
2016-07-27,17.051,17.379,17.002,17.061,96215,0
2016-07-28,17.089,17.089,16.862,16.897,18969,0
2016-07-29,16.936,17.052,16.634,16.731,38918,0
2016-08-01,16.741,17.062,16.634,16.789,38852,0
2016-08-02,16.722,16.858,16.517,16.672,43233,0
2016-08-03,16.702,16.828,16.634,16.798,56597,0
2016-08-04,16.77,16.94,16.653,16.877,39869,0
2016-08-05,17.072,17.402,17.023,17.363,49535,0
2016-08-08,17.382,17.382,16.712,16.983,71376,0
2016-08-09,17.033,17.158,16.722,17.11,590879,0
2016-08-10,17.072,17.148,16.838,16.945,72021,0
2016-08-11,16.963,17.14,16.877,16.897,44974,0
2016-08-12,16.77,16.992,16.576,16.916,47579,0
2016-08-15,16.906,16.983,16.818,16.848,55815,0
2016-08-16,16.798,16.837,16.722,16.751,50249,0
2016-08-17,16.761,16.936,16.712,16.828,43154,0
2016-08-18,16.808,16.887,16.682,16.78,34484,0
2016-08-19,16.741,16.828,16.604,16.663,39599,0
2016-08-22,16.571,16.828,16.527,16.808,48171,0
2016-08-23,16.867,16.945,16.702,16.77,28906,0
2016-08-24,16.702,16.877,15.788,16.828,29935,0
2016-08-25,16.77,17.033,16.682,17.023,36094,0
2016-08-26,17.023,17.1,16.867,16.945,27341,0
2016-08-29,16.916,16.936,16.828,16.858,13918,0
2016-08-30,16.576,17.13,16.576,17.12,28873,0
2016-08-31,17.13,17.547,16.352,17.45,101111,0
2016-09-01,17.49,17.625,17.218,17.547,72277,0
2016-09-02,17.597,17.625,17.48,17.527,15774,0
2016-09-06,17.5,17.597,17.44,17.5,31061,0
2016-09-07,17.5,17.801,17.5,17.801,16732,0
2016-09-08,17.849,17.849,17.587,17.772,19295,0
2016-09-09,17.713,17.791,17.5,17.509,32688,0
2016-09-12,17.45,17.713,17.305,17.655,41207,0
2016-09-13,17.5,17.722,17.45,17.557,37356,0
2016-09-14,17.5,17.66,17.278,17.305,29527,0
2016-09-15,17.363,17.615,17.305,17.587,15738,0
2016-09-16,17.635,17.635,17.46,17.587,121370,0
2016-09-19,17.606,17.703,17.5,17.547,27352,0
2016-09-20,17.567,17.674,17.5,17.5,26389,0
2016-09-21,17.5,17.684,17.5,17.606,17664,0
2016-09-22,17.597,17.722,17.5,17.722,27077,0
2016-09-23,17.557,17.752,17.537,17.606,44806,0
2016-09-26,17.537,17.567,17.198,17.325,49051,0
2016-09-27,17.325,17.791,17.325,17.732,29979,0
2016-09-28,17.791,17.947,17.577,17.81,67048,0
2016-09-29,17.829,17.888,17.519,17.547,28979,0
2016-09-30,17.597,17.975,17.597,17.878,39097,0
2016-10-03,17.81,17.815,17.547,17.655,22797,0
2016-10-04,17.703,17.869,17.597,17.606,23668,0
2016-10-05,17.693,17.937,17.693,17.819,34506,0
2016-10-06,17.859,17.859,17.684,17.752,13181,0
2016-10-07,17.772,17.791,17.582,17.722,19475,0
2016-10-10,17.869,18.597,17.839,18.462,86723,0
2016-10-11,18.588,18.588,18.003,18.16,44818,0
2016-10-12,18.102,18.442,18.102,18.335,14078,0
2016-10-13,18.16,18.16,17.703,17.762,36050,0
2016-10-14,18.014,18.13,17.772,17.898,21789,0
2016-10-17,17.5,17.567,16.878,17.5,83015,0
2016-10-18,17.645,17.645,17.5,17.519,18098,0
2016-10-19,17.615,17.742,17.519,17.635,15428,0
2016-10-20,17.705,17.722,17.5,17.703,82449,0
2016-10-21,17.5,17.815,17.5,17.537,90916,0
2016-10-24,17.781,18.632,17.597,18.52,55484,0
2016-10-25,18.588,18.588,17.722,18.063,210778,0
2016-10-26,17.917,18.305,17.854,17.927,36968,0
2016-10-27,18.083,18.093,17.829,18.063,84527,0
2016-10-28,18.13,18.13,17.587,17.597,208913,0
2016-10-31,17.606,17.959,17.401,17.841,139425,0
2016-11-01,19.417,19.818,18.898,19.338,723409,0
2016-11-02,19.191,19.69,19.191,19.3,3229122,0
2016-11-03,19.3,19.407,19.152,19.221,312838,0
2016-11-04,19.191,19.543,19.133,19.28,181833,0
2016-11-07,19.622,19.975,19.417,19.858,177808,0
2016-11-08,19.789,19.789,19.357,19.377,343662,0
2016-11-09,19.573,20.131,19.387,20.081,448822,0
2016-11-10,20.307,20.689,19.975,20.6,381173,0
2016-11-11,20.6,21.267,20.483,21.168,377268,0
2016-11-14,21.374,22.264,21.207,21.942,443221,0
2016-11-15,21.854,22.225,21.383,22.059,227381,0
2016-11-16,22.059,22.059,21.452,21.912,186478,0
2016-11-17,21.902,22.509,21.706,21.746,179927,0
2016-11-18,21.804,22.431,21.746,22.402,165709,0
2016-11-21,22.362,22.431,22.186,22.352,92700,0
2016-11-22,22.392,22.734,22.098,22.509,145463,0
2016-11-23,22.558,22.617,22.382,22.587,134484,0
2016-11-25,22.558,22.714,22.47,22.714,47508,0
2016-11-28,22.607,22.695,21.863,21.932,136620,0
2016-11-29,22.04,22.754,21.971,22.059,100740,0
2016-11-30,22.304,22.352,21.756,21.824,187939,0
2016-12-01,21.932,22.431,21.678,22.372,132586,0
2016-12-02,22.332,22.48,21.52,22.156,118537,0
2016-12-05,22.314,22.45,22.04,22.352,122844,0
2016-12-06,22.5,22.509,22.088,22.411,133616,0
2016-12-07,22.421,22.509,21.932,22.5,131601,0
2016-12-08,22.509,23.057,22.285,22.959,129084,0
2016-12-09,23.019,23.399,22.216,23.233,133264,0
2016-12-12,23.233,23.302,22.744,23.028,131583,0
2016-12-13,23.047,23.243,22.813,23.135,164035,0
2016-12-14,23.047,23.195,22.783,22.91,118412,0
2016-12-15,23.067,23.399,22.861,22.93,174262,0
2016-12-16,22.92,23.145,22.362,22.563,300438,0
2016-12-19,22.518,23.126,22.245,23.096,89723,0
2016-12-20,23.253,23.615,23.165,23.39,128485,0
2016-12-21,23.371,23.537,23.145,23.351,84794,0
2016-12-22,23.292,23.723,23.096,23.683,95223,0
2016-12-23,23.605,23.713,23.126,23.703,106908,0
2016-12-27,23.801,23.977,23.372,23.488,93606,0
2016-12-28,23.527,23.625,23.057,23.556,103178,0
2016-12-29,23.605,23.811,23.067,23.253,57778,0
2016-12-30,23.331,23.346,22.994,23.165,114180,0
2017-01-03,23.478,23.478,22.509,23.213,119256,0
2017-01-04,23.213,23.693,23.204,23.625,122635,0
2017-01-05,23.625,23.654,22.803,22.823,94613,0
2017-01-06,22.999,23.042,22.685,23.009,90171,0
2017-01-09,22.852,22.881,22.294,22.676,92015,0
2017-01-10,22.676,23.253,22.558,22.959,82959,0
2017-01-11,22.734,23.19,22.617,23.126,73885,0
2017-01-12,22.959,22.959,22.245,22.764,60815,0
2017-01-13,22.94,23.39,22.813,22.871,72467,0
2017-01-17,22.656,22.656,21.971,22.01,112965,0
2017-01-18,22.196,22.324,21.687,22.245,118592,0
2017-01-19,22.255,22.783,21.844,22.421,208990,0
2017-01-20,22.411,23.212,22.411,23.204,270748,0
2017-01-23,23.165,24.349,23.165,23.977,310534,0
2017-01-24,24.007,24.34,23.615,24.231,208160,0
2017-01-25,24.369,24.417,23.977,24.134,127374,0
2017-01-26,24.075,24.075,23.302,23.429,200919,0
2017-01-27,23.488,23.537,22.89,22.93,156514,0
2017-01-30,22.773,23.037,22.528,22.734,122290,0
2017-01-31,22.685,22.9,22.411,22.734,270990,0
2017-02-01,23.039,23.364,22.754,22.882,174773,0
2017-02-02,22.862,22.862,22.567,22.685,172545,0
2017-02-03,22.95,23.492,22.768,23.433,163632,0
2017-02-06,23.453,23.856,23.453,23.728,214139,0
2017-02-07,23.885,23.974,23.433,23.56,247672,0
2017-02-08,23.433,23.433,22.646,23.256,167086,0
2017-02-09,23.266,23.767,23.266,23.688,200588,0
2017-02-10,23.767,23.807,23.496,23.777,157735,0
2017-02-13,23.865,24.161,23.846,24.052,145915,0
2017-02-14,23.954,24.219,23.817,24.151,163811,0
2017-02-15,24.21,24.21,23.846,23.974,49905,0
2017-02-16,23.865,23.954,23.57,23.698,200373,0
2017-02-17,23.669,23.708,23.285,23.63,180978,0
2017-02-21,23.61,23.842,23.27,23.59,219054,0
2017-02-22,23.413,23.718,23.413,23.659,96811,0
2017-02-23,23.718,23.904,23.324,23.885,91548,0
2017-02-24,23.63,23.865,23.472,23.688,80631,0
2017-02-27,23.6,23.698,23.344,23.541,80314,0
2017-02-28,23.492,23.492,23.128,23.187,92025,0
2017-03-01,23.63,23.994,23.374,23.865,97552,0
2017-03-02,23.964,23.964,23.118,23.167,38624,0
2017-03-03,23.177,23.56,22.891,23.177,72660,0
2017-03-06,23.049,23.403,22.764,23.216,68849,0
2017-03-07,23.197,23.216,22.844,22.931,101598,0
2017-03-08,23.147,23.177,22.616,22.646,54543,0
2017-03-09,22.685,22.843,22.183,22.272,75993,0
2017-03-10,22.38,22.416,21.809,22.065,93976,0
2017-03-13,22.05,22.282,21.996,22.036,52440,0
2017-03-14,21.947,22.105,21.534,22.006,107380,0
2017-03-15,21.809,22.302,21.809,21.938,66161,0
2017-03-16,22.085,22.302,22.045,22.213,60517,0
2017-03-17,22.153,22.517,21.839,22.429,169800,0
2017-03-20,22.38,22.38,22.006,22.026,51540,0
2017-03-21,21.996,22.065,20.432,20.451,205330,0
2017-03-22,20.294,20.561,20.01,20.314,110104,0
2017-03-23,20.274,20.875,20.274,20.521,180124,0
2017-03-24,20.571,20.865,20.294,20.471,113923,0
2017-03-27,20.167,20.865,19.971,20.845,124919,0
2017-03-28,20.748,21.367,20.688,21.357,75359,0
2017-03-29,21.269,21.357,20.993,21.062,95187,0
2017-03-30,21.102,21.996,21.102,21.928,95412,0
2017-03-31,21.908,22.115,21.509,22.016,138300,0
2017-04-03,22.026,22.085,21.308,21.741,145356,0
2017-04-04,21.672,21.8,21.495,21.731,84359,0
2017-04-05,21.938,22.242,21.072,21.082,176026,0
2017-04-06,21.092,21.229,20.825,21.072,107521,0
2017-04-07,20.915,21.052,20.835,20.944,157924,0
2017-04-10,20.944,21.401,20.678,20.954,100225,0
2017-04-11,20.816,21.052,20.678,20.963,97057,0
2017-04-12,20.925,20.954,20.481,20.59,68077,0
2017-04-13,20.561,20.561,20.067,20.137,58208,0
2017-04-17,20.187,20.24,19.97,20.087,76373,0
2017-04-18,19.88,20.117,19.753,19.843,116140,0
2017-04-19,20.02,20.294,19.93,20.117,178417,0
2017-04-20,20.314,21.111,20.132,20.865,315675,0
2017-04-21,20.954,22.616,20.84,22.499,497027,0
2017-04-24,23,23.167,22.636,22.901,208813,0
2017-04-25,23.098,23.187,22.773,22.891,175231,0
2017-04-26,22.882,23.118,22.714,22.803,162267,0
2017-04-27,22.901,22.901,22.429,22.606,162975,0
2017-04-28,22.646,22.646,22.052,22.27,112488,0
2017-05-01,22.438,22.517,22.089,22.379,125888,0
2017-05-02,22.399,22.488,22.181,22.3,118332,0
2017-05-03,22.161,22.458,22.072,22.448,79270,0
2017-05-04,22.646,22.789,22.458,22.488,102229,0
2017-05-05,22.458,22.517,22.132,22.507,103680,0
2017-05-08,22.458,22.498,22.191,22.418,92523,0
2017-05-09,22.448,22.547,21.681,21.835,166215,0
2017-05-10,21.706,21.914,21.667,21.796,118466,0
2017-05-11,21.686,21.706,21.212,21.35,126296,0
2017-05-12,21.162,21.38,20.994,21.33,83312,0
2017-05-15,21.36,21.736,21.32,21.588,107920,0
2017-05-16,21.588,21.696,21.172,21.696,78416,0
2017-05-17,21.152,21.152,20.776,20.935,92450,0
2017-05-18,20.866,21.094,20.786,20.856,39117,0
2017-05-19,20.816,21.291,20.816,21.054,84375,0
2017-05-22,21.142,21.4,21.004,21.281,72969,0
2017-05-23,21.34,21.815,20.796,21.538,102745,0
2017-05-24,21.746,21.746,21.212,21.538,83020,0
2017-05-25,21.598,21.627,21.192,21.508,56861,0
2017-05-26,21.281,21.608,21.257,21.4,69395,0
2017-05-30,21.291,21.32,21.014,21.162,51983,0
2017-05-31,21.202,21.281,20.816,21.152,87640,0
2017-06-01,21.252,21.528,21.044,21.479,43811,0
2017-06-02,21.33,21.835,21.33,21.598,58404,0
2017-06-05,21.686,21.726,21.44,21.498,49581,0
2017-06-06,21.311,21.39,20.964,21.142,64170,0
2017-06-07,21.291,21.41,20.926,21.37,178291,0
2017-06-08,21.39,22.201,21.39,21.756,77975,0
2017-06-09,21.993,23.185,21.924,23.15,119156,0
2017-06-12,23.131,23.694,22.755,23.131,123113,0
2017-06-13,23.091,23.368,22.933,23.209,80309,0
2017-06-14,23.012,23.229,22.666,23.219,90653,0
2017-06-15,22.962,23.378,22.952,23.19,54331,0
2017-06-16,22.992,23.131,22.755,22.893,117651,0
2017-06-19,23.061,23.197,22.755,22.893,164053,0
2017-06-20,22.784,23.131,22.498,22.735,98812,0
2017-06-21,22.745,22.745,22.27,22.329,68580,0
2017-06-22,22.32,22.651,22.181,22.339,57268,0
2017-06-23,22.359,22.551,22.052,22.31,219169,0
2017-06-26,22.31,22.448,22.097,22.201,75742,0
2017-06-27,22.32,22.399,22.112,22.211,55829,0
2017-06-28,22.28,22.666,22.24,22.488,62403,0
2017-06-29,22.745,23.022,22.26,22.755,58522,0
2017-06-30,22.745,22.784,22.26,22.606,81603,0
2017-07-03,22.616,23.487,22.493,23.348,65667,0
2017-07-05,23.279,23.279,22.577,22.784,53000,0
2017-07-06,22.765,22.913,22.498,22.616,53426,0
2017-07-07,22.745,23.056,22.498,22.952,44062,0
2017-07-10,22.784,23.318,22.646,23.002,57103,0
2017-07-11,22.992,23.061,22.606,23.002,68275,0
2017-07-12,22.972,23.348,22.814,23.14,121077,0
2017-07-13,23.131,23.259,22.952,23.259,42499,0
2017-07-14,23.022,23.487,22.903,23.289,72515,0
2017-07-17,23.16,23.492,23.081,23.427,65068,0
2017-07-18,23.17,23.516,23.14,23.407,85210,0
2017-07-19,23.417,23.487,22.596,22.725,122447,0
2017-07-20,22.745,22.844,22.161,22.27,63964,0
2017-07-21,22.745,22.745,21.222,21.627,190242,0
2017-07-24,21.637,22.349,21.637,22.181,91576,0
2017-07-25,22.3,22.339,21.618,21.637,83449,0
2017-07-26,21.578,21.677,21.079,21.113,66480,0
2017-07-27,21.142,21.34,20.826,21.014,51384,0
2017-07-28,21.034,21.283,20.795,21.034,77482,0
2017-07-31,21.024,21.223,20.785,20.945,54893,0
2017-08-01,21.054,21.283,20.84,21.273,62512,0
2017-08-02,21.153,21.298,21.044,21.084,41181,0
2017-08-03,20.984,21.352,20.845,21.124,70885,0
2017-08-04,21.213,21.85,21.173,21.77,111818,0
2017-08-07,21.82,21.869,21.521,21.78,81470,0
2017-08-08,21.8,22.198,21.73,21.889,66778,0
2017-08-09,21.71,21.78,21.283,21.621,127999,0
2017-08-10,21.392,21.72,21.322,21.511,90978,0
2017-08-11,21.412,21.412,20.974,21.143,90427,0
2017-08-14,21.273,21.591,21.208,21.571,40254,0
2017-08-15,21.651,21.85,21.611,21.72,77656,0
2017-08-16,21.889,22.108,21.521,21.68,68464,0
2017-08-17,21.442,21.482,21.024,21.114,93717,0
2017-08-18,20.895,21.303,20.845,21.094,120611,0
2017-08-21,21.094,21.293,20.994,21.163,52706,0
2017-08-22,21.233,21.293,21.074,21.153,34253,0
2017-08-23,21.014,21.402,20.984,21.322,54829,0
2017-08-24,21.422,21.521,21.153,21.501,54443,0
2017-08-25,21.402,21.919,21.352,21.78,50533,0
2017-08-28,21.79,21.909,21.124,21.313,85297,0
2017-08-29,21.044,21.412,20.994,21.322,64546,0
2017-08-30,21.303,21.581,21.303,21.482,42252,0
2017-08-31,21.531,21.82,21.134,21.74,72446,0
2017-09-01,21.74,21.969,21.501,21.83,37565,0
2017-09-05,21.71,21.889,21.432,21.551,62455,0
2017-09-06,21.591,21.949,21.591,21.77,62330,0
2017-09-07,21.651,21.73,20.398,20.646,132143,0
2017-09-08,20.497,20.964,20.497,20.905,71843,0
2017-09-11,21.094,21.561,21.094,21.452,51526,0
2017-09-12,21.452,22.227,21.452,21.899,78743,0
2017-09-13,21.611,21.949,21.477,21.69,75741,0
2017-09-14,21.531,21.68,21.039,21.402,56518,0
2017-09-15,21.402,22.048,21.084,21.82,481862,0
2017-09-18,21.81,22.048,21.651,21.939,41260,0
2017-09-19,21.879,22.188,21.85,21.989,47158,0
2017-09-20,21.7,22.327,21.651,22.158,48618,0
2017-09-21,22.148,22.556,22.148,22.357,40559,0
2017-09-22,22.198,22.539,22.198,22.416,27039,0
2017-09-25,22.416,22.615,22.158,22.387,48435,0
2017-09-26,22.516,22.774,22.426,22.486,69562,0
2017-09-27,22.735,23.073,22.506,22.874,126386,0
2017-09-28,22.814,23.202,21.367,22.944,84438,0
2017-09-29,22.944,23.55,22.755,23.51,289335,0
2017-10-02,23.51,23.56,22.973,23.361,90041,0
2017-10-03,23.371,23.421,23.003,23.361,61219,0
2017-10-04,23.351,23.371,22.993,23.123,38128,0
2017-10-05,23.222,23.491,22.944,23.411,55980,0
2017-10-06,23.371,23.421,23.103,23.272,38126,0
2017-10-09,23.312,23.391,23.142,23.351,30314,0
2017-10-10,23.52,23.699,23.302,23.62,54331,0
2017-10-11,23.699,23.809,23.57,23.64,79601,0
2017-10-12,23.64,23.679,23.451,23.6,62545,0
2017-10-13,23.471,23.55,22.993,23.113,72582,0
2017-10-16,23.123,23.799,22.973,23.491,37888,0
2017-10-17,23.481,23.57,23.162,23.182,27233,0
2017-10-18,23.222,23.381,23.113,23.232,45436,0
2017-10-19,23.023,23.302,22.695,22.874,106633,0
2017-10-20,23.272,23.272,22.347,22.347,101098,0
2017-10-23,22.327,22.327,21.263,21.432,103934,0
2017-10-24,21.432,21.86,21.422,21.69,72836,0
2017-10-25,21.79,22.237,21.79,21.949,69795,0
2017-10-26,22.098,22.267,21.909,22.088,51694,0
2017-10-27,22.108,22.406,21.919,22.168,45463,0
2017-10-30,22.128,22.128,21.521,21.77,70729,0
2017-10-31,21.88,22.2,21.84,21.93,70052,0
2017-11-01,22.08,22.21,21.39,21.5,266199,0
2017-11-02,21.47,21.76,21.29,21.5,260238,0
2017-11-03,21.5,21.52,21.31,21.39,58694,0
2017-11-06,21.34,21.6,21.18,21.45,31868,0
2017-11-07,21.46,21.5,20.78,21.16,89615,0
2017-11-08,21.05,21.05,20.64,20.68,58589,0
2017-11-09,20.52,20.77,20.28,20.6,98571,0
2017-11-10,20.6,21.05,20.52,20.61,98187,0
