Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,29.896,30.453,29.721,29.848,47685,0
2005-02-28,29.874,30.264,29.666,30.038,28210,0
2005-03-01,29.657,30.102,29.642,29.776,8170,0
2005-03-02,29.601,31.115,29.601,30.7,12679,0
2005-03-03,30.972,30.972,29.61,29.61,21417,0
2005-03-04,30.15,30.15,29.37,29.443,19196,0
2005-03-07,29.936,29.936,29.242,29.282,18559,0
2005-03-08,29.527,29.527,29.092,29.274,14316,0
2005-03-09,29.074,29.401,28.885,28.885,16902,0
2005-03-10,29.451,29.451,28.102,28.232,41889,0
2005-03-11,28.232,28.326,28.119,28.232,54464,0
2005-03-14,28.39,28.496,28.119,28.128,98081,0
2005-03-15,28.375,28.496,28.119,28.295,11495,0
2005-03-16,28.224,28.788,28.095,28.455,21818,0
2005-03-17,28.676,28.676,27.993,28.24,69003,0
2005-03-18,28.524,28.524,27.849,28.08,49326,0
2005-03-21,28.877,29.169,28.128,29.068,86472,0
2005-03-22,28.916,29.666,27.881,28.414,47358,0
2005-03-23,28.835,28.835,27.928,27.928,20618,0
2005-03-24,27.881,28.375,27.713,28.095,22754,0
2005-03-28,28.406,28.406,27.809,27.984,11349,0
2005-03-29,27.911,28.224,27.911,28.055,32892,0
2005-03-30,27.984,28.684,27.984,28.27,37687,0
2005-03-31,28.047,28.455,27.928,28.136,51610,0
2005-04-01,28.055,28.63,27.984,28.286,132166,0
2005-04-04,28.095,28.63,28.095,28.295,22160,0
2005-04-05,28.295,28.843,28.295,28.798,17442,0
2005-04-06,28.908,29.234,28.709,29.108,52767,0
2005-04-07,29.108,29.123,28.639,28.639,46354,0
2005-04-08,28.446,28.532,27.529,27.657,21546,0
2005-04-11,28.04,28.326,27.57,27.721,41577,0
2005-04-12,27.529,28.335,27.529,28.326,94182,0
2005-04-13,27.874,28.08,27.609,27.761,24334,0
2005-04-14,27.57,28.208,27.57,27.672,40760,0
2005-04-15,28.397,28.397,27.603,27.672,26235,0
2005-04-18,28.119,28.699,28.073,28.31,40197,0
2005-04-19,28.36,28.486,28.151,28.326,68601,0
2005-04-20,28.326,28.326,27.537,27.57,59178,0
2005-04-21,28.031,28.326,27.729,28.326,61776,0
2005-04-22,28.326,28.326,27.529,27.928,58827,0
2005-04-25,27.729,28.438,27.632,28.429,49757,0
2005-04-26,28.429,28.496,27.832,27.903,23132,0
2005-04-27,28.248,28.335,27.825,27.895,20703,0
2005-04-28,27.809,28.119,27.154,27.154,36019,0
2005-04-29,27.737,27.737,26.98,27.26,42194,0
2005-05-02,27.473,28.063,27.38,28.063,49269,0
2005-05-03,27.577,28.397,27.577,28.119,33194,0
2005-05-04,27.776,28.646,27.776,28.565,35361,0
2005-05-05,28.669,28.868,28.63,28.733,32585,0
2005-05-06,28.941,29.474,27.975,28.031,46065,0
2005-05-09,27.545,28.462,27.545,28.208,35762,0
2005-05-10,27.928,28.278,27.706,27.993,38409,0
2005-05-11,27.903,28.397,27.395,28.397,19992,0
2005-05-12,27.984,28.565,27.984,28.375,33889,0
2005-05-13,28.016,28.565,28.016,28.438,43615,0
2005-05-16,28.438,28.477,27.928,28.04,12622,0
2005-05-17,28.224,28.477,27.874,28.316,39853,0
2005-05-18,28.66,28.843,28.335,28.565,68188,0
2005-05-19,28.59,28.684,28.224,28.343,25917,0
2005-05-20,28.232,28.608,27.919,27.966,27562,0
2005-05-23,27.919,28.486,27.841,28.191,11392,0
2005-05-24,27.841,28.224,27.841,28.224,21379,0
2005-05-25,27.881,28.128,27.841,27.993,11365,0
2005-05-26,27.776,28.151,27.753,28.08,20845,0
2005-05-27,28.191,28.224,27.944,28.136,16577,0
2005-05-31,28.2,28.278,27.889,28.119,77813,0
2005-06-01,28.119,28.39,28.119,28.286,37110,0
2005-06-02,28.39,28.54,27.984,28.39,41406,0
2005-06-03,28.63,28.972,28.047,28.941,55208,0
2005-06-06,28.916,29.043,28.868,28.941,11849,0
2005-06-07,29.108,29.578,28.908,28.923,41494,0
2005-06-08,28.868,29.251,28.868,29.21,29918,0
2005-06-09,28.988,29.251,28.741,29.117,24405,0
2005-06-10,28.981,29.251,28.877,28.972,10955,0
2005-06-13,28.819,29.377,28.788,29.242,19288,0
2005-06-14,29.219,29.776,29.083,29.626,27321,0
2005-06-15,29.792,29.792,29.274,29.729,31016,0
2005-06-16,29.601,30.286,29.601,30.286,49008,0
2005-06-17,30.286,31.618,30.137,31.466,72494,0
2005-06-20,31.416,31.618,30.827,30.98,33610,0
2005-06-21,30.995,31.155,30.732,30.907,19539,0
2005-06-22,31.315,31.315,30.358,30.606,54197,0
2005-06-23,30.231,30.646,30.207,30.207,27354,0
2005-06-24,30.231,30.527,30.016,30.294,84302,0
2005-06-27,30.294,30.383,30.054,30.128,29242,0
2005-06-28,30.183,30.207,30.054,30.15,25661,0
2005-06-29,30.286,30.286,30.142,30.264,29637,0
2005-06-30,30.286,30.631,30.038,30.264,68582,0
2005-07-01,30.207,30.623,30.111,30.276,36301,0
2005-07-05,30.39,31.348,30.309,30.907,66129,0
2005-07-06,31.077,31.545,30.885,31.012,31111,0
2005-07-07,30.916,31.229,30.309,30.318,41097,0
2005-07-08,30.806,31.18,30.606,30.86,79325,0
2005-07-11,30.462,32.349,30.453,32.349,115782,0
2005-07-12,32.303,33.627,32.175,33.546,55788,0
2005-07-13,33.546,33.546,33.004,33.162,27831,0
2005-07-14,34.008,34.008,33.077,33.346,30414,0
2005-07-15,33.855,33.855,32.765,33.627,24574,0
2005-07-18,34.398,34.819,34.135,34.398,55768,0
2005-07-19,34.764,34.764,33.882,34.056,20052,0
2005-07-20,33.815,34.805,33.815,34.717,14501,0
2005-07-21,34.843,34.869,33.815,33.966,11456,0
2005-07-22,33.958,34.318,33.737,34.166,27766,0
2005-07-25,33.889,33.897,33.179,33.274,63353,0
2005-07-26,33.289,33.305,32.861,32.861,24015,0
2005-07-27,33.1,33.1,32.167,32.795,19000,0
2005-07-28,32.788,33.028,32.214,32.828,29496,0
2005-07-29,32.659,33.028,32.303,32.804,14766,0
2005-08-01,33.068,33.498,32.525,32.795,39811,0
2005-08-02,32.804,34.518,32.804,34.502,31801,0
2005-08-03,34.335,34.335,32.19,32.318,49740,0
2005-08-04,32.07,33.449,32.016,33.354,32947,0
2005-08-05,32.853,33.266,31.968,32.07,34017,0
2005-08-08,32.5,32.652,32.046,32.158,19167,0
2005-08-09,32.088,33.194,32.088,32.684,23384,0
2005-08-10,33.228,33.245,32.144,32.144,15749,0
2005-08-11,32.366,33.237,32.232,33.011,9492,0
2005-08-12,33.004,33.004,32.088,32.325,19880,0
2005-08-15,32.598,32.916,32.088,32.916,19503,0
2005-08-16,32.916,32.916,32.462,32.533,15427,0
2005-08-17,31.993,33.05,31.993,32.7,30543,0
2005-08-18,33.077,33.077,32.591,32.598,13099,0
2005-08-19,32.439,32.447,31.5,31.722,15407,0
2005-08-22,31.591,32.462,31.591,32.246,14035,0
2005-08-23,32.431,32.454,31.761,32.349,14487,0
2005-08-24,32.206,33.068,32.206,32.981,13083,0
2005-08-25,33.139,33.498,32.941,33.387,18186,0
2005-08-26,33.576,33.601,31.423,32.295,74709,0
2005-08-29,32.102,32.684,31.968,32.454,13959,0
2005-08-30,32.197,32.303,31.942,32.303,31476,0
2005-08-31,32.462,32.812,32.062,32.812,21526,0
2005-09-01,32.5,32.861,32.358,32.684,14226,0
2005-09-02,32.525,32.7,32.183,32.7,10953,0
2005-09-06,32.183,33.228,32.183,32.923,56455,0
2005-09-07,32.684,32.836,32.325,32.718,14266,0
2005-09-08,32.39,33.576,32.342,33.576,13583,0
2005-09-09,33.585,33.627,33.077,33.211,31738,0
2005-09-12,33.084,33.084,32.877,32.996,18783,0
2005-09-13,32.7,32.877,32.454,32.693,107238,0
2005-09-14,32.82,32.82,31.952,32.214,20140,0
2005-09-15,32.079,32.079,31.8,31.882,12234,0
2005-09-16,32.088,32.088,31.8,32.079,68963,0
2005-09-19,32.088,32.088,31.8,31.926,10331,0
2005-09-20,32.054,32.054,31.752,31.791,32511,0
2005-09-21,31.516,31.6,30.725,30.725,25385,0
2005-09-22,30.717,31.288,30.717,31.035,67757,0
2005-09-23,30.717,30.82,30.43,30.646,48254,0
2005-09-26,30.66,31.38,30.566,30.798,49303,0
2005-09-27,30.995,31.155,30.573,30.788,26107,0
2005-09-28,30.614,30.834,30.438,30.589,28152,0
2005-09-29,30.43,31.029,30.358,30.774,54629,0
2005-09-30,30.548,30.925,30.358,30.925,55835,0
2005-10-03,30.7,31.059,30.358,30.941,63881,0
2005-10-04,30.98,31.003,29.817,29.817,90817,0
2005-10-05,29.808,29.992,28.813,28.827,131549,0
2005-10-06,28.819,28.877,28.406,28.446,54356,0
2005-10-07,28.767,28.908,28.47,28.477,41688,0
2005-10-10,28.9,29.323,28.699,29.187,60426,0
2005-10-11,29.132,29.162,27.322,27.395,174883,0
2005-10-12,27.395,27.77,27.395,27.516,178711,0
2005-10-13,27.537,27.672,27.346,27.522,47949,0
2005-10-14,27.529,27.783,27.355,27.737,23808,0
2005-10-17,27.537,27.545,27.1,27.244,54312,0
2005-10-18,27.1,27.555,27.1,27.1,20139,0
2005-10-19,27.068,28.86,27.068,28.751,75035,0
2005-10-20,28.183,28.788,27.895,28.08,29757,0
2005-10-21,27.874,28.54,27.874,28.278,24669,0
2005-10-24,28.165,28.741,27.776,28.741,27932,0
2005-10-25,28.255,28.652,27.903,28.524,37398,0
2005-10-26,28.286,28.949,28.208,28.504,24454,0
2005-10-27,28.24,28.773,27.457,27.889,13690,0
2005-10-28,27.706,27.706,27.355,27.473,57372,0
2005-10-31,27.17,27.682,27.17,27.57,54725,0
2005-11-01,27.322,28.248,27.322,28.016,18504,0
2005-11-02,27.713,28.751,27.713,28.691,19026,0
2005-11-03,28.295,28.908,28.295,28.908,32972,0
2005-11-04,29.202,29.202,28.63,28.916,28140,0
2005-11-07,28.908,29.019,28.646,28.767,40924,0
2005-11-08,28.477,28.835,28.367,28.565,18593,0
2005-11-09,28.455,28.908,28.455,28.622,30174,0
2005-11-10,28.699,28.932,28.429,28.908,19127,0
2005-11-11,28.608,29.162,28.608,29.162,10119,0
2005-11-14,29.092,29.331,28.806,28.981,26786,0
2005-11-15,28.949,29.117,28.455,28.646,12375,0
2005-11-16,28.86,28.86,27.874,28.158,23120,0
2005-11-17,27.966,29.21,27.966,29.117,40436,0
2005-11-18,29.527,29.808,29.123,29.762,33454,0
2005-11-21,29.952,29.968,29.179,29.585,10243,0
2005-11-22,29.543,29.543,28.908,29.323,21222,0
2005-11-23,29.498,29.57,29.043,29.393,7179,0
2005-11-25,29.117,29.348,28.916,29.059,7180,0
2005-11-28,29.269,29.269,28.335,28.519,14937,0
2005-11-29,28.496,28.923,28.47,28.827,6484,0
2005-11-30,28.843,29.219,28.622,28.908,18557,0
2005-12-01,28.78,29.282,28.78,29.035,18423,0
2005-12-02,29.298,29.633,28.9,29.052,6953,0
2005-12-05,29.027,29.251,28.965,29.059,12016,0
2005-12-06,29.123,29.308,28.446,28.599,22298,0
2005-12-07,28.798,28.798,28.255,28.429,21750,0
2005-12-08,28.263,28.608,28.128,28.255,13821,0
2005-12-09,28.511,28.646,28.144,28.549,12158,0
2005-12-12,28.343,28.827,28.232,28.652,11416,0
2005-12-13,28.751,28.949,28.095,28.326,29269,0
2005-12-14,28.183,28.406,28.04,28.144,25491,0
2005-12-15,28.08,28.128,27.753,28.016,35612,0
2005-12-16,28.016,28.151,27.825,28.031,93956,0
2005-12-19,27.874,28.183,27.874,28.04,18073,0
2005-12-20,28.691,28.806,28.208,28.504,75885,0
2005-12-21,28.335,28.504,28.023,28.183,30362,0
2005-12-22,28.191,28.255,28.009,28.095,26122,0
2005-12-23,27.911,28.119,27.911,27.966,35122,0
2005-12-27,28.286,28.295,27.465,27.465,17006,0
2005-12-28,27.783,28.08,27.632,28.04,10277,0
2005-12-29,28.158,28.158,27.809,27.825,12133,0
2005-12-30,27.825,28.144,27.809,27.825,29673,0
2006-01-03,27.841,28.183,27.665,28.095,30197,0
2006-01-04,27.809,28.255,27.77,28.102,14832,0
2006-01-05,27.874,28.183,27.849,27.919,13840,0
2006-01-06,28.183,28.183,27.928,27.961,11454,0
2006-01-09,27.825,28.183,27.77,27.874,17648,0
2006-01-10,27.744,28.923,27.744,28.806,36350,0
2006-01-11,28.806,28.988,28.549,28.988,115132,0
2006-01-12,28.988,28.988,28.652,28.699,44050,0
2006-01-13,28.599,28.724,28.335,28.582,282104,0
2006-01-17,28.36,28.557,28.183,28.335,20757,0
2006-01-18,28.183,28.572,28.183,28.183,15200,0
2006-01-19,28.455,28.724,28.263,28.384,31657,0
2006-01-20,28.652,28.676,27.682,27.792,42711,0
2006-01-23,27.698,27.816,27.555,27.776,25843,0
2006-01-24,27.911,28.572,27.911,28.351,53604,0
2006-01-25,28.351,28.511,28.055,28.414,33677,0
2006-01-26,28.316,28.406,27.792,28.183,46207,0
2006-01-27,28.24,28.39,27.858,27.944,55150,0
2006-01-30,27.849,28.08,27.832,28.055,44686,0
2006-01-31,27.966,28.414,27.944,28.335,19290,0
2006-02-01,28.406,28.54,28.232,28.39,13785,0
2006-02-02,28.183,28.335,27.825,27.841,13503,0
2006-02-03,27.975,28.295,27.975,28.191,9977,0
2006-02-06,28.351,28.351,27.473,27.816,13663,0
2006-02-07,27.895,27.975,27.1,27.228,24393,0
2006-02-08,27.1,27.38,27.1,27.186,8840,0
2006-02-09,27.14,27.362,27.1,27.281,17329,0
2006-02-10,27.281,27.457,27.252,27.362,18286,0
2006-02-13,27.395,27.433,27.281,27.281,27054,0
2006-02-14,27.38,27.545,27.298,27.465,19025,0
2006-02-15,27.465,27.961,27.418,27.919,13019,0
2006-02-16,27.706,28.002,27.642,27.642,14265,0
2006-02-17,27.866,28.54,27.761,28.335,81736,0
2006-02-21,28.335,28.429,28.183,28.39,27973,0
2006-02-22,28.286,28.397,28.183,28.286,22236,0
2006-02-23,28.367,28.684,28.255,28.255,57739,0
2006-02-24,28.191,28.39,28.191,28.335,16274,0
2006-02-27,28.384,28.462,28.208,28.286,13517,0
2006-02-28,28.224,28.406,28.016,28.063,75071,0
2006-03-01,28.023,28.031,27.729,27.77,53208,0
2006-03-02,27.753,27.825,27.721,27.737,16695,0
2006-03-03,27.792,27.825,27.537,27.57,29552,0
2006-03-06,27.609,27.713,27.529,27.593,36916,0
2006-03-07,27.57,27.698,27.427,27.545,37649,0
2006-03-08,27.516,27.691,27.465,27.516,30881,0
2006-03-09,27.682,27.706,27.498,27.507,20970,0
2006-03-10,27.776,27.776,27.498,27.682,20691,0
2006-03-13,27.809,27.825,27.657,27.825,10272,0
2006-03-14,27.691,27.825,27.682,27.825,22319,0
2006-03-15,27.889,27.895,27.783,27.783,21080,0
2006-03-16,28.002,28.002,27.792,27.849,23098,0
2006-03-17,27.966,27.966,27.45,27.642,107348,0
2006-03-20,27.609,27.825,27.403,27.825,57840,0
2006-03-21,27.737,28.183,27.537,27.911,50970,0
2006-03-22,27.874,28.112,27.792,28.031,28279,0
2006-03-23,28.095,28.255,27.713,28.255,24347,0
2006-03-24,28.255,28.455,28.144,28.438,32007,0
2006-03-27,28.375,28.47,28.191,28.47,126969,0
2006-03-28,28.414,28.496,28.174,28.255,47764,0
2006-03-29,28.367,28.367,27.961,28.144,28251,0
2006-03-30,28.04,28.128,27.753,27.975,20309,0
2006-03-31,28.158,28.27,27.975,28.255,43029,0
2006-04-03,28.136,28.255,27.919,27.919,12269,0
2006-04-04,27.984,28.04,27.825,27.935,11263,0
2006-04-05,28.04,28.055,27.889,28.023,41115,0
2006-04-06,27.953,28.031,27.672,27.841,41980,0
2006-04-07,27.832,28.144,27.498,27.555,17405,0
2006-04-10,27.866,27.866,27.322,27.45,23584,0
2006-04-11,27.306,27.371,27.1,27.108,35313,0
2006-04-12,27.06,27.682,26.781,27.49,117125,0
2006-04-13,28.582,29.074,28.215,29.052,89923,0
2006-04-17,29.052,30.573,28.908,29.857,136242,0
2006-04-18,29.96,30.183,29.633,30.159,104163,0
2006-04-19,30.318,30.438,30.137,30.264,68308,0
2006-04-20,30.511,30.511,30.167,30.383,93028,0
2006-04-21,30.654,30.9,29.976,30.531,72760,0
2006-04-24,30.708,31.115,30.39,30.758,52090,0
2006-04-25,30.606,30.82,30.358,30.43,30773,0
2006-04-26,30.677,31.139,30.47,31.051,67317,0
2006-04-27,30.732,31.059,30.43,30.995,66155,0
2006-04-28,31.155,31.252,30.58,31.188,52536,0
2006-05-01,31.059,31.258,30.519,30.813,40179,0
2006-05-02,30.732,31.035,30.614,31.035,33112,0
2006-05-03,31.035,31.035,30.351,30.557,37437,0
2006-05-04,30.725,30.844,30.566,30.725,16224,0
2006-05-05,30.844,30.995,30.708,30.749,22629,0
2006-05-08,30.774,30.78,30.175,30.351,20187,0
2006-05-09,30.183,30.732,30.183,30.398,20107,0
2006-05-10,30.54,30.548,30.128,30.39,24023,0
2006-05-11,30.248,30.248,29.936,30.072,27925,0
2006-05-12,30.009,30.009,29.083,29.083,25759,0
2006-05-15,29.052,29.083,28.741,28.885,60627,0
2006-05-16,29.083,29.083,28.421,28.511,22921,0
2006-05-17,28.504,28.994,28.08,28.86,32366,0
2006-05-18,28.724,29.889,28.724,29.688,51791,0
2006-05-19,29.377,29.968,29.377,29.825,32754,0
2006-05-22,29.543,30.503,29.543,30.199,75445,0
2006-05-23,30.398,30.869,30.207,30.366,52333,0
2006-05-24,30.366,30.78,29.936,30.137,63103,0
2006-05-25,30.422,31.003,30.39,30.885,62840,0
2006-05-26,31.059,31.059,29.896,30.024,33457,0
2006-05-30,29.896,30.024,29.896,29.976,42654,0
2006-05-31,29.936,30.519,29.902,30.511,50148,0
2006-06-01,30.398,31.531,30.335,31.457,41461,0
2006-06-02,31.431,31.431,30.351,30.453,95419,0
2006-06-05,30.239,30.376,29.594,29.594,30024,0
2006-06-06,29.626,29.737,29.219,29.594,19198,0
2006-06-07,29.817,29.817,29.259,29.291,27517,0
2006-06-08,29.242,29.96,29.226,29.896,31390,0
2006-06-09,30.087,30.167,29.84,30.038,19663,0
2006-06-12,30.19,30.19,29.269,29.291,32079,0
2006-06-13,29.673,29.673,28.949,29.187,21473,0
2006-06-14,28.981,29.169,28.286,29.027,20614,0
2006-06-15,29.242,29.57,29.012,29.552,12060,0
2006-06-16,29.409,29.594,29.162,29.316,134262,0
2006-06-19,29.195,29.425,28.994,29.092,30274,0
2006-06-20,28.988,29.169,28.923,28.923,17313,0
2006-06-21,28.877,29.483,28.877,29.331,24422,0
2006-06-22,29.474,29.474,28.676,28.827,38994,0
2006-06-23,28.699,28.733,28.496,28.496,18675,0
2006-06-26,28.504,28.835,28.406,28.827,43651,0
2006-06-27,28.965,29.65,28.923,29.298,54235,0
2006-06-28,29.594,29.666,28.923,28.972,12810,0
2006-06-29,29.155,29.992,29.155,29.976,39592,0
2006-06-30,29.992,30.264,29.451,30.239,179052,0
2006-07-03,30.111,30.137,29.753,30.137,5383,0
2006-07-05,30.167,30.573,30.121,30.573,24663,0
2006-07-06,30.54,30.767,30.54,30.708,33807,0
2006-07-07,29.992,30.798,29.992,30.376,35910,0
2006-07-10,30.566,30.806,30.438,30.438,15675,0
2006-07-11,30.343,30.366,30.009,30.072,18755,0
2006-07-12,28.788,29.619,28.599,29.37,81632,0
2006-07-13,29.155,29.274,28.684,28.835,88119,0
2006-07-14,28.66,28.66,28.055,28.119,156928,0
2006-07-17,28.112,28.646,28.016,28.615,37659,0
2006-07-18,28.767,29.348,28.759,29.323,13084,0
2006-07-19,29.451,29.881,29.259,29.737,46024,0
2006-07-20,29.705,29.776,29.543,29.543,23445,0
2006-07-21,29.425,29.425,28.47,29.251,44183,0
2006-07-24,29.401,30.215,29.169,30.199,54199,0
2006-07-25,30.024,30.256,29.808,30.009,41968,0
2006-07-26,29.784,30.58,29.784,30.478,102747,0
2006-07-27,30.58,30.67,29.976,30.087,35777,0
2006-07-28,30.39,30.958,29.968,30.9,64280,0
2006-07-31,30.557,31.115,30.557,31.115,50001,0
2006-08-01,30.844,30.844,30.43,30.827,24098,0
2006-08-02,31.115,31.115,30.207,30.398,12951,0
2006-08-03,30.102,30.445,29.84,30.438,21276,0
2006-08-04,30.606,31.155,29.768,30.264,14176,0
2006-08-07,29.817,30.047,29.721,30.047,7105,0
2006-08-08,30.038,30.327,29.594,29.714,18783,0
2006-08-09,29.896,29.896,29.269,29.498,25734,0
2006-08-10,29.443,29.968,29.443,29.902,6527,0
2006-08-11,29.825,29.825,29.308,29.425,8397,0
2006-08-14,29.721,29.896,29.362,29.451,11058,0
2006-08-15,29.848,30.121,29.721,29.936,35915,0
2006-08-16,30.121,30.995,29.896,30.995,40404,0
2006-08-17,30.623,30.986,30.548,30.869,54736,0
2006-08-18,31.02,31.02,30.199,30.309,20649,0
2006-08-21,30.142,30.495,29.633,29.642,19517,0
2006-08-22,29.666,30.294,29.666,30.159,19135,0
2006-08-23,30.376,30.717,29.65,29.65,13749,0
2006-08-24,29.642,30.001,29.483,29.601,19729,0
2006-08-25,29.562,30.248,29.562,30.072,37659,0
2006-08-28,30.271,30.327,29.578,29.919,21782,0
2006-08-29,29.721,30.486,29.633,30.43,23412,0
2006-08-30,30.925,31.043,30.646,30.654,37413,0
2006-08-31,30.445,30.995,30.445,30.749,23948,0
2006-09-01,30.958,30.963,30.708,30.806,14171,0
2006-09-05,30.885,31.108,30.7,31.051,25821,0
2006-09-06,30.684,30.684,30.159,30.159,19155,0
2006-09-07,30.15,30.623,30.15,30.248,22755,0
2006-09-08,30.58,30.58,30.111,30.207,13108,0
2006-09-11,30.159,30.159,29.65,29.762,31766,0
2006-09-12,29.848,30.167,29.825,30.128,15099,0
2006-09-13,29.857,30.047,29.633,29.927,47960,0
2006-09-14,29.705,30.063,29.543,30.009,38862,0
2006-09-15,30.199,30.302,29.808,30.271,58888,0
2006-09-18,30.038,30.692,30.016,30.692,31621,0
2006-09-19,30.276,30.531,29.784,29.911,77612,0
2006-09-20,29.881,30.422,29.881,30.294,59293,0
2006-09-21,30.414,30.54,30.215,30.294,24737,0
2006-09-22,30.063,30.343,29.8,29.8,14441,0
2006-09-25,30.111,30.271,29.825,30.15,10457,0
2006-09-26,29.919,30.271,29.919,30.271,6118,0
2006-09-27,30.038,30.276,29.927,30.102,33198,0
2006-09-28,30.302,30.54,30.121,30.318,30699,0
2006-09-29,30.43,30.589,29.968,30.016,21516,0
2006-10-02,30.016,30.231,29.37,29.552,40325,0
2006-10-03,29.527,29.889,29.527,29.657,30586,0
2006-10-04,29.619,30.175,29.619,30.15,28411,0
2006-10-05,30.047,30.462,29.776,30.422,27179,0
2006-10-06,30.199,30.732,29.985,30.453,34230,0
2006-10-09,30.453,30.725,30.358,30.725,15635,0
2006-10-10,30.972,30.972,30.276,30.82,19484,0
2006-10-11,30.788,30.788,29.679,29.784,46089,0
2006-10-12,30.102,30.597,29.817,30.58,29219,0
2006-10-13,30.137,30.422,29.927,30.016,26780,0
2006-10-16,29.889,30.047,29.705,29.874,21275,0
2006-10-17,29.673,29.992,29.409,29.737,103492,0
2006-10-18,29.825,29.976,29.409,29.459,19959,0
2006-10-19,29.401,29.874,29.291,29.323,30159,0
2006-10-20,29.527,29.535,29.142,29.142,28265,0
2006-10-23,29.059,29.291,29.027,29.059,24721,0
2006-10-24,29.052,29.108,28.835,28.916,44542,0
2006-10-25,28.767,29.052,28.767,29.052,15446,0
2006-10-26,29.092,29.492,29.052,29.418,9971,0
2006-10-27,29.451,30.358,29.274,29.936,44939,0
2006-10-30,29.696,30.366,29.527,30.276,14007,0
2006-10-31,30.199,30.351,29.825,30.102,20800,0
2006-11-01,30.111,30.231,28.608,28.813,40809,0
2006-11-02,28.724,29.339,28.724,28.767,23269,0
2006-11-03,28.923,28.972,28.767,28.894,13234,0
2006-11-06,29.043,29.506,29.043,29.316,25505,0
2006-11-07,29.259,29.578,28.691,28.724,21963,0
2006-11-08,28.63,29.274,28.63,29.242,9975,0
2006-11-09,29.117,29.117,28.47,28.835,29620,0
2006-11-10,28.717,29.019,28.717,29.003,17951,0
2006-11-13,28.788,29.1,28.496,29.092,28256,0
2006-11-14,28.941,29.745,28.941,29.745,42125,0
2006-11-15,29.784,30.358,29.633,30.231,34614,0
2006-11-16,30.327,30.327,29.784,29.992,31158,0
2006-11-17,29.992,30.335,29.753,29.857,22528,0
2006-11-20,29.578,30.286,29.401,30.142,7408,0
2006-11-21,29.968,30.009,29.619,29.8,13170,0
2006-11-22,29.919,30.159,29.308,29.37,21180,0
2006-11-24,29.219,29.385,29.068,29.068,11832,0
2006-11-27,29.068,29.068,28.255,28.446,76113,0
2006-11-28,28.496,29.027,28.343,28.908,30273,0
2006-11-29,29.219,29.377,28.958,29.298,22040,0
2006-11-30,29.108,29.348,28.868,29.019,21252,0
2006-12-01,28.851,29.401,28.128,28.278,61181,0
2006-12-04,28.455,29.401,28.455,29.282,23738,0
2006-12-05,29.092,29.585,28.972,29.019,24287,0
2006-12-06,28.868,29.316,28.751,29.132,16119,0
2006-12-07,29.219,29.409,28.813,28.827,23885,0
2006-12-08,28.932,28.932,28.549,28.622,21173,0
2006-12-11,28.646,28.932,28.496,28.684,31596,0
2006-12-12,28.684,28.691,28.438,28.455,16089,0
2006-12-13,28.622,28.923,28.557,28.923,24259,0
2006-12-14,28.835,29.514,28.819,29.443,41138,0
2006-12-15,29.362,29.506,28.669,29.148,87305,0
2006-12-18,29.323,29.362,28.232,28.335,25158,0
2006-12-19,28.27,28.709,28.27,28.351,16673,0
2006-12-20,28.446,28.741,28.24,28.303,28727,0
2006-12-21,28.438,28.759,28.39,28.47,34967,0
2006-12-22,28.557,28.709,28.36,28.47,27937,0
2006-12-26,28.326,29.123,28.326,29.1,16485,0
2006-12-27,29.003,29.219,28.923,29.21,41558,0
2006-12-28,29.068,29.21,28.965,28.965,34739,0
2006-12-29,29.142,29.142,28.47,28.608,37013,0
2007-01-03,28.582,29.179,28.351,28.351,61070,0
2007-01-04,28.375,28.446,27.966,28.208,102531,0
2007-01-05,27.966,28.119,27.706,27.783,92999,0
2007-01-08,27.783,27.881,27.433,27.433,40101,0
2007-01-09,27.584,27.625,26.948,27.068,76846,0
2007-01-10,26.599,26.827,26.112,26.112,199662,0
2007-01-11,26.335,26.667,26.286,26.556,156971,0
2007-01-12,26.335,26.638,26.103,26.15,48510,0
2007-01-16,26.192,26.517,26.032,26.192,78573,0
2007-01-17,26.183,26.294,25.69,25.88,78222,0
2007-01-18,25.88,25.919,25.673,25.72,136096,0
2007-01-19,25.601,25.713,25.467,25.513,58007,0
2007-01-22,25.513,25.72,25.492,25.513,68684,0
2007-01-23,25.528,25.657,25.467,25.5,34695,0
2007-01-24,25.492,25.609,25.314,25.609,48520,0
2007-01-25,25.528,25.601,25.416,25.492,44292,0
2007-01-26,25.528,25.601,25.331,25.577,51377,0
2007-01-29,25.387,26.327,25.387,26.319,125342,0
2007-01-30,26.254,26.652,26.247,26.614,58814,0
2007-01-31,26.533,26.773,26.392,26.486,47557,0
2007-02-01,26.533,26.766,26.31,26.428,26851,0
2007-02-02,26.428,26.533,25.903,26.495,31430,0
2007-02-05,26.556,26.556,26.047,26.233,31157,0
2007-02-06,26.206,26.392,25.919,25.919,33588,0
2007-02-07,26.269,26.525,26.127,26.262,32883,0
2007-02-08,26.242,26.533,26.215,26.286,20180,0
2007-02-09,26.215,26.376,25.809,25.841,21751,0
2007-02-12,25.857,26.103,25.785,26.088,23897,0
2007-02-13,26.103,26.376,25.911,25.945,25921,0
2007-02-14,25.903,26.367,25.88,26.183,31682,0
2007-02-15,26.183,26.262,26.183,26.183,18847,0
2007-02-16,26.175,26.327,26.158,26.254,15743,0
2007-02-20,26.183,26.691,26.183,26.646,21854,0
2007-02-21,26.517,26.803,26.335,26.796,27504,0
2007-02-22,26.803,26.803,26.254,26.533,21128,0
2007-02-23,26.392,26.437,26.112,26.175,50825,0
2007-02-26,26.127,26.269,26.127,26.269,54395,0
2007-02-27,26.103,26.582,25.992,25.992,57613,0
2007-02-28,25.992,26.183,25.761,25.769,67168,0
2007-03-01,25.705,26.016,25.227,25.88,71130,0
2007-03-02,25.577,25.793,24.996,25.004,43596,0
2007-03-05,24.987,25.242,24.978,25.028,30445,0
2007-03-06,25.236,25.729,25.044,25.636,31241,0
2007-03-07,25.665,25.729,25.147,25.258,42757,0
2007-03-08,25.407,25.425,25.013,25.106,28926,0
2007-03-09,25.387,25.387,25.013,25.273,31914,0
2007-03-12,25.099,25.139,24.803,25.099,32378,0
2007-03-13,24.852,24.852,24.206,24.279,64565,0
2007-03-14,24.206,24.414,23.345,23.929,127448,0
2007-03-15,23.818,24.51,23.818,24.469,83870,0
2007-03-16,24.351,24.549,23.849,23.985,91948,0
2007-03-19,24.088,24.293,24.088,24.287,66874,0
2007-03-20,24.175,24.287,24.054,24.287,23802,0
2007-03-21,24.368,25.203,24.254,25.203,49461,0
2007-03-22,25.258,25.407,25.004,25.331,41584,0
2007-03-23,25.331,25.416,25.099,25.154,54027,0
2007-03-26,25.211,25.554,25.211,25.394,39879,0
2007-03-27,25.29,25.314,24.232,24.319,40453,0
2007-03-28,24.368,24.717,24.319,24.469,107987,0
2007-03-29,24.582,24.788,24.399,24.788,33737,0
2007-03-30,24.803,24.97,24.389,24.644,21394,0
2007-04-02,24.502,24.667,24.215,24.422,27351,0
2007-04-03,24.51,25.044,24.51,24.886,44971,0
2007-04-04,24.852,24.964,24.382,24.852,50835,0
2007-04-05,24.71,24.717,24.453,24.51,23604,0
2007-04-09,24.422,24.502,24.191,24.301,101416,0
2007-04-10,24.167,24.301,23.818,23.825,53182,0
2007-04-11,23.825,24.279,23.467,23.618,189848,0
2007-04-12,23.147,23.514,22.979,23.49,72311,0
2007-04-13,23.194,23.449,22.926,23.41,54408,0
2007-04-16,23.522,23.866,23.522,23.801,49806,0
2007-04-17,23.769,23.769,23.085,23.401,83185,0
2007-04-18,23.394,23.65,23.26,23.26,31897,0
2007-04-19,22.972,23.298,22.805,22.909,87098,0
2007-04-20,23.252,23.252,22.692,22.75,59867,0
2007-04-23,22.675,22.805,21.92,22.048,62417,0
2007-04-24,22.032,22.353,21.745,21.753,72100,0
2007-04-25,21.802,22.168,21.554,22.095,83963,0
2007-04-26,22.127,22.184,21.857,21.952,95067,0
2007-04-27,21.936,22.303,21.658,21.808,40143,0
2007-04-30,21.794,22.119,21.289,21.482,52779,0
2007-05-01,21.364,21.586,21.186,21.186,38746,0
2007-05-02,21.213,22.303,21.213,22.27,71289,0
2007-05-03,22.246,22.397,22.222,22.252,61182,0
2007-05-04,22.262,22.464,22.025,22.207,52307,0
2007-05-07,22.078,22.294,21.794,21.888,35398,0
2007-05-08,21.794,21.983,21.563,21.816,26686,0
2007-05-09,21.753,22.397,21.753,22.32,86861,0
2007-05-10,22.087,22.397,22.087,22.193,161068,0
2007-05-11,22.32,22.638,22.193,22.286,44353,0
2007-05-14,22.358,22.429,22.032,22.064,45717,0
2007-05-15,22.135,22.343,21.794,21.944,48492,0
2007-05-16,21.888,22.095,21.737,22.095,102942,0
2007-05-17,22.201,22.201,21.634,21.794,25661,0
2007-05-18,21.816,21.992,21.537,21.888,21781,0
2007-05-21,21.832,22.397,21.832,22.397,93496,0
2007-05-22,22.343,22.813,22.222,22.708,79932,0
2007-05-23,22.797,23.1,22.675,22.835,100348,0
2007-05-24,22.861,22.926,22.246,22.39,45570,0
2007-05-25,22.144,22.252,21.68,21.745,32455,0
2007-05-29,21.873,22.412,21.865,22.262,35304,0
2007-05-30,22.111,22.488,22.111,22.412,54318,0
2007-05-31,22.548,22.548,21.841,21.904,67740,0
2007-06-01,22.048,22.27,21.936,22.159,30337,0
2007-06-04,21.911,22.144,21.634,21.672,60919,0
2007-06-05,21.563,22,21.563,21.794,52070,0
2007-06-06,21.65,21.794,21.411,21.745,49793,0
2007-06-07,21.634,21.857,21.441,21.618,55054,0
2007-06-08,21.76,22.238,21.697,22.095,71053,0
2007-06-11,21.992,22.504,21.928,22.111,82227,0
2007-06-12,21.936,22.055,21.705,21.705,154473,0
2007-06-13,21.936,22.144,21.76,22.064,83064,0
2007-06-14,22.111,22.39,22.087,22.222,68611,0
2007-06-15,22.574,22.774,22.025,22.222,113320,0
2007-06-18,22.111,22.548,22.111,22.222,101125,0
2007-06-19,22.111,22.607,22.111,22.367,32455,0
2007-06-20,22.343,22.412,22.207,22.246,51065,0
2007-06-21,22.135,22.403,22.032,22.39,69468,0
2007-06-22,22.39,22.511,22.078,22.262,1375263,0
2007-06-25,21.904,22.511,21.904,22,81649,0
2007-06-26,22.168,22.252,21.593,21.849,64225,0
2007-06-27,21.705,22,21.601,21.857,59533,0
2007-06-28,21.626,21.849,21.609,21.808,72237,0
2007-06-29,21.642,21.969,21.514,21.593,34897,0
2007-07-02,21.68,21.816,21.419,21.769,75974,0
2007-07-03,21.737,21.808,21.489,21.76,16003,0
2007-07-05,21.769,21.832,21.321,21.338,38547,0
2007-07-06,21.569,21.688,21.236,21.312,80686,0
2007-07-09,21.236,21.312,20.995,21.018,132992,0
2007-07-10,20.995,21.11,20.805,20.805,87919,0
2007-07-11,19.443,20.23,18.411,18.487,436705,0
2007-07-12,18.406,19.108,17.613,17.648,404429,0
2007-07-13,17.648,17.663,17.171,17.212,253779,0
2007-07-16,17.316,17.354,16.176,16.231,492226,0
2007-07-17,16.215,16.231,15.969,16.087,272507,0
2007-07-18,15.952,16.663,15.952,16.199,186991,0
2007-07-19,16.247,16.692,16.215,16.36,152216,0
2007-07-20,16.231,16.495,16.062,16.329,178337,0
2007-07-23,16.311,16.606,16.311,16.454,115943,0
2007-07-24,16.454,16.884,16.445,16.622,348024,0
2007-07-25,16.733,17.013,16.481,16.54,194974,0
2007-07-26,16.454,16.739,16.382,16.67,251310,0
2007-07-27,16.684,16.757,16.237,16.518,131412,0
2007-07-30,16.589,16.725,16.32,16.534,104093,0
2007-07-31,16.656,16.733,16.344,16.366,75575,0
2007-08-01,16.336,16.58,16.176,16.294,191619,0
2007-08-02,16.412,16.692,16.168,16.231,157107,0
2007-08-03,16.27,16.876,16.168,16.36,159157,0
2007-08-06,16.481,16.955,15.952,16.836,127482,0
2007-08-07,16.798,16.884,15.857,16.19,162957,0
2007-08-08,16.247,17.1,15.824,16.692,428280,0
2007-08-09,16.589,17.132,16.445,16.946,171476,0
2007-08-10,16.717,16.892,16.344,16.663,82693,0
2007-08-13,17.171,17.171,16.805,16.917,81533,0
2007-08-14,17.028,17.051,16.789,16.884,69071,0
2007-08-15,16.812,17.393,16.733,16.789,160328,0
2007-08-16,16.302,17.227,16.302,17.156,103035,0
2007-08-17,17.475,17.663,16.487,17.385,90695,0
2007-08-20,17.529,17.536,17.013,17.09,34459,0
2007-08-21,17.504,17.504,17.042,17.258,118610,0
2007-08-22,17.369,17.369,16.988,17.339,165226,0
2007-08-23,17.411,18.111,17.411,17.815,95077,0
2007-08-24,17.944,18.208,17.641,17.896,40954,0
2007-08-27,17.912,17.929,17.786,17.815,54263,0
2007-08-28,17.657,17.848,17.218,17.713,66679,0
2007-08-29,17.786,17.912,17.663,17.713,92506,0
2007-08-30,17.688,17.857,17.552,17.688,42969,0
2007-08-31,18.215,18.215,17.761,17.904,39699,0
2007-09-04,17.921,17.929,17.648,17.921,33025,0
2007-09-05,17.873,17.929,17.74,17.8,31664,0
2007-09-06,17.904,17.975,17.579,17.929,43177,0
2007-09-07,17.84,17.929,17.277,17.402,128716,0
2007-09-10,17.529,17.984,17.235,17.459,92830,0
2007-09-11,17.626,17.873,17.52,17.588,40432,0
2007-09-12,17.663,17.663,17.241,17.496,21432,0
2007-09-13,17.544,17.904,17.258,17.418,25735,0
2007-09-14,17.435,17.561,17.132,17.52,12078,0
2007-09-17,17.529,17.613,17.194,17.362,21906,0
2007-09-18,17.443,17.929,17.362,17.896,52545,0
2007-09-19,17.866,18.301,17.713,18.285,81600,0
2007-09-20,18.126,18.361,17.73,18.246,26646,0
2007-09-21,18.239,18.294,17.14,17.411,48066,0
2007-09-24,17.452,17.452,17.14,17.277,45598,0
2007-09-25,17.171,17.235,16.964,17.203,40591,0
2007-09-26,17.171,17.52,17.132,17.241,33841,0
2007-09-27,17.203,17.347,17.051,17.347,12160,0
2007-09-28,17.29,17.299,17.051,17.1,47059,0
2007-10-01,17.083,17.489,17.083,17.268,33403,0
2007-10-02,17.324,17.792,17.29,17.603,35769,0
2007-10-03,18.032,18.032,17.435,17.435,32479,0
2007-10-04,17.385,18.089,17.385,17.634,16932,0
2007-10-05,17.529,17.671,16.638,16.733,126406,0
2007-10-08,16.692,17.132,16.436,16.774,109265,0
2007-10-09,16.757,16.789,16.463,16.572,65190,0
2007-10-10,16.134,16.134,15.857,15.969,157720,0
2007-10-11,15.952,16.286,15.952,16.215,79233,0
2007-10-12,16.27,16.344,16.039,16.072,97764,0
2007-10-15,15.952,16.047,15.888,15.952,60578,0
2007-10-16,15.903,15.977,15.903,15.936,55392,0
2007-10-17,16.208,16.36,15.912,16.015,59019,0
2007-10-18,15.952,16.096,15.903,15.928,67246,0
2007-10-19,15.896,15.977,15.896,15.945,57416,0
2007-10-22,15.896,16.168,15.864,15.977,32507,0
2007-10-23,16.039,16.087,15.698,15.722,151791,0
2007-10-24,15.689,15.778,15.299,15.657,49579,0
2007-10-25,15.617,15.818,15.436,15.436,26374,0
2007-10-26,15.514,15.849,14.901,15.147,75421,0
2007-10-29,15.108,15.746,14.676,14.719,76243,0
2007-10-30,14.765,14.86,14.565,14.701,75611,0
2007-10-31,14.765,14.765,14.485,14.608,59645,0
2007-11-01,14.623,14.645,13.983,14.105,91409,0
2007-11-02,13.99,14.216,13.53,13.696,70251,0
2007-11-05,13.633,13.962,13.602,13.847,23350,0
2007-11-06,13.854,13.962,13.68,13.712,68048,0
2007-11-07,13.652,13.762,13.273,13.386,27420,0
2007-11-08,13.442,13.712,13.442,13.68,32955,0
2007-11-09,13.386,13.938,13.386,13.753,39459,0
2007-11-12,13.863,13.945,13.659,13.929,42077,0
2007-11-13,13.945,14.126,13.745,14.096,22506,0
2007-11-14,14.088,14.279,13.577,13.633,31898,0
2007-11-15,13.577,14.126,13.465,13.659,34972,0
2007-11-16,13.633,13.703,13.005,13.386,54226,0
2007-11-19,13.41,13.442,12.653,13.251,85302,0
2007-11-20,13.265,13.643,13.18,13.643,20987,0
2007-11-21,13.586,14.166,13.586,13.921,42809,0
2007-11-23,13.778,14.326,13.745,14.23,14307,0
2007-11-26,13.879,14.166,13.68,13.728,63391,0
2007-11-27,13.728,14.2,13.728,13.879,61323,0
2007-11-28,13.769,14.789,13.769,13.983,52392,0
2007-11-29,14.056,14.255,13.839,14.135,19151,0
2007-11-30,14.2,14.264,13.652,13.652,107148,0
2007-12-03,13.577,13.953,13.562,13.68,25779,0
2007-12-04,13.81,13.81,13.306,13.349,36237,0
2007-12-05,13.403,13.577,13.273,13.507,33822,0
2007-12-06,13.544,13.769,13.457,13.507,28115,0
2007-12-07,13.417,13.745,13.322,13.457,58893,0
2007-12-10,13.507,13.817,13.507,13.817,27540,0
2007-12-11,13.515,13.824,13.243,13.491,31671,0
2007-12-12,13.544,13.544,12.748,12.83,56906,0
2007-12-13,12.781,12.939,12.748,12.908,30964,0
2007-12-14,13.012,13.012,12.399,12.429,54119,0
2007-12-17,12.462,12.703,12.406,12.589,20435,0
2007-12-18,12.597,12.629,12.287,12.471,52095,0
2007-12-19,12.422,12.471,11.553,11.68,105262,0
2007-12-20,11.73,11.951,11.545,11.951,160925,0
2007-12-21,11.951,12.103,11.793,12.072,155972,0
2007-12-24,12.049,12.344,12.049,12.344,57189,0
2007-12-26,12.192,12.565,11.553,12.525,65254,0
2007-12-27,12.382,12.725,12.382,12.574,80510,0
2007-12-28,12.756,13.228,12.629,12.756,98955,0
2007-12-31,12.55,13.234,12.072,12.35,72768,0
2008-01-02,12.287,12.899,12.287,12.429,68610,0
2008-01-03,12.559,12.613,12.35,12.35,28385,0
2008-01-04,12.35,12.462,11.427,11.434,76944,0
2008-01-07,11.596,11.982,11.539,11.958,42988,0
2008-01-08,12.127,12.127,10.59,10.716,90013,0
2008-01-09,10.184,10.184,8.1193,9.1388,374107,0
2008-01-10,9.1633,9.4979,8.9389,9.2269,198606,0
2008-01-11,9.3137,10.366,9.2124,9.977,128946,0
2008-01-14,9.977,9.984,9.2578,9.554,75342,0
2008-01-15,9.522,9.696,9.1633,9.507,70092,0
2008-01-16,9.3137,10.176,9.3137,9.896,59452,0
2008-01-17,9.856,9.943,9.4651,9.682,82406,0
2008-01-18,9.696,9.856,9.2201,9.826,69574,0
2008-01-22,9.4252,10.168,9.2992,9.952,84142,0
2008-01-23,9.952,11.092,9.952,10.892,137589,0
2008-01-24,11.099,11.179,10.639,10.74,129019,0
2008-01-25,10.899,11.259,10.798,10.805,71991,0
2008-01-28,10.757,11.378,10.757,11.378,107808,0
2008-01-29,11.243,11.609,10.86,11.187,70275,0
2008-01-30,11.283,11.378,11.067,11.139,86843,0
2008-01-31,11.147,11.443,11.027,11.314,89899,0
2008-02-01,11.196,11.466,11.17,11.292,41199,0
2008-02-04,11.443,11.882,11.434,11.633,116544,0
2008-02-05,11.761,11.865,11.369,11.616,64588,0
2008-02-06,11.545,11.553,10.837,11.283,91918,0
2008-02-07,11.099,11.898,11.076,11.777,71328,0
2008-02-08,11.722,11.793,11.155,11.347,70055,0
2008-02-11,11.268,11.738,11.268,11.395,50732,0
2008-02-12,10.973,11.77,10.973,11.42,34699,0
2008-02-13,11.466,12.238,11.466,12.08,56865,0
2008-02-14,11.976,12.034,11.298,11.395,30857,0
2008-02-15,11.369,11.714,10.957,11.019,51657,0
2008-02-19,11.234,11.649,11.196,11.403,23104,0
2008-02-20,11.314,11.73,11.107,11.434,14047,0
2008-02-21,11.545,11.873,11.133,11.196,34912,0
2008-02-22,11.355,11.355,10.798,11.06,24223,0
2008-02-25,11.155,11.347,11.084,11.306,89771,0
2008-02-26,11.45,11.831,11.196,11.807,162946,0
2008-02-27,11.714,11.754,11.139,11.212,70927,0
2008-02-28,11.092,11.203,10.757,10.814,96898,0
2008-02-29,10.851,11.076,10.716,10.757,68941,0
2008-03-03,10.757,11.036,10.272,10.272,59033,0
2008-03-04,10.295,10.541,9.778,10.12,51738,0
2008-03-05,10.07,10.556,10.025,10.176,29455,0
2008-03-06,10.047,10.176,9.769,9.808,33554,0
2008-03-07,9.625,9.992,9.522,9.943,33732,0
2008-03-10,9.96,10.16,9.0515,9.2578,64867,0
2008-03-11,9.522,9.601,9.1719,9.593,43886,0
2008-03-12,9.4502,9.538,9.2269,9.2664,80176,0
2008-03-13,9.4025,9.4581,9.0601,9.2827,41453,0
2008-03-14,9.2742,9.57,8.6532,8.7891,51783,0
2008-03-17,8.6458,9.4422,8.3269,8.3748,99705,0
2008-03-18,8.6217,9.1633,8.6217,8.9389,39177,0
2008-03-19,9.753,10.358,9.538,9.89,148574,0
2008-03-20,9.8,9.96,9.8,9.856,50920,0
2008-03-24,9.8,10.041,9.761,9.841,108364,0
2008-03-25,9.943,9.96,9.808,9.896,47090,0
2008-03-26,9.943,9.952,9.808,9.905,14919,0
2008-03-27,9.937,10,9.8,9.833,26849,0
2008-03-28,9.554,9.554,8.2308,8.6217,133936,0
2008-03-31,8.6458,8.9174,8.2235,8.2235,91374,0
2008-04-01,8.2308,8.8115,8.2308,8.4621,57504,0
2008-04-02,8.502,8.5572,8.1672,8.1913,66820,0
2008-04-03,8.1672,8.3582,7.8724,7.9681,122617,0
2008-04-04,7.9997,8.3506,7.9681,7.9681,78186,0
2008-04-07,7.9681,8.2789,7.9681,8.2393,120108,0
2008-04-08,8.2235,9.0838,8.1996,9.0838,60137,0
2008-04-09,9.0456,9.0456,8.2069,8.6458,195817,0
2008-04-10,8.6768,8.6768,7.8325,8.0234,118663,0
2008-04-11,8.0077,8.43,7.9921,8.1913,311791,0
2008-04-14,8.2152,8.2871,8.0077,8.1037,26883,0
2008-04-15,8.1589,8.3582,8.0798,8.3029,36229,0
2008-04-16,8.3427,8.43,8.2069,8.2235,19793,0
2008-04-17,8.2069,8.4543,8.2069,8.4144,71999,0
2008-04-18,8.55,8.55,8.064,8.064,41462,0
2008-04-21,8.088,8.1996,8.0474,8.0558,12079,0
2008-04-22,8.0474,8.064,7.7769,8.0558,46249,0
2008-04-23,8.04,8.1037,8.0234,8.0234,22866,0
2008-04-24,8.0316,8.2465,7.9838,8.0714,68112,0
2008-04-25,8.1277,8.1277,7.9921,7.9921,26662,0
2008-04-28,8.1672,8.2069,7.9525,7.9525,56707,0
2008-04-29,8.0474,8.1589,7.936,8.0077,28494,0
2008-04-30,8.04,8.088,7.8167,7.936,16667,0
2008-05-01,7.9764,8.2465,7.9598,8.0714,30606,0
2008-05-02,8.1913,8.4621,7.9442,7.9764,31288,0
2008-05-05,8.0558,8.1589,7.9119,8.1037,36921,0
2008-05-06,8.0953,8.2706,7.9284,8.2069,167498,0
2008-05-07,8.1516,8.1996,7.9838,8.0316,163639,0
2008-05-08,8.0714,8.3342,7.7928,7.8167,96101,0
2008-05-09,7.7689,8.1037,7.7689,7.9681,37889,0
2008-05-12,8.0077,8.1118,7.8247,7.8961,85039,0
2008-05-13,8.183,8.1996,7.8724,7.9921,28925,0
2008-05-14,7.9838,8.1037,7.9203,7.9598,40091,0
2008-05-15,7.9681,8.3748,7.9681,8.1996,39337,0
2008-05-16,7.9203,8.0234,7.7132,7.9047,27578,0
2008-05-19,7.9284,8.0077,7.5933,7.6093,21695,0
2008-05-20,7.6093,7.7769,7.4103,7.466,53589,0
2008-05-21,7.3704,7.4822,7.235,7.3704,24034,0
2008-05-22,7.2588,7.2588,6.98,6.9878,49963,0
2008-05-23,6.9719,7.0519,6.8523,6.9719,65912,0
2008-05-27,6.996,7.1475,6.8605,6.9719,99635,0
2008-05-28,6.9719,7.3785,6.757,6.757,98434,0
2008-05-29,6.733,7.0438,6.2151,6.5576,195458,0
2008-05-30,6.5737,6.7649,6.5419,6.7014,35936,0
2008-06-02,6.3424,6.7251,6.3348,6.7014,64503,0
2008-06-03,6.693,6.7727,6.3188,6.4144,37960,0
2008-06-04,6.4303,6.5419,6.3984,6.4063,51738,0
2008-06-05,6.4462,6.8923,6.3505,6.4144,42789,0
2008-06-06,6.4462,6.4462,6.3027,6.3348,18841,0
2008-06-09,6.3586,6.3744,5.9759,5.9759,35469,0
2008-06-10,6.1592,6.6533,5.9759,6.024,90636,0
2008-06-11,6.0797,6.0797,5.8008,5.9759,58770,0
2008-06-12,5.9601,6.0797,5.8566,5.9122,105438,0
2008-06-13,5.9044,6.2469,5.8644,6.0477,32289,0
2008-06-16,5.9601,6.3586,5.9601,6.3265,24629,0
2008-06-17,6.2948,6.4859,6.2789,6.3744,40969,0
2008-06-18,6.2867,6.3904,6.1751,6.3586,24459,0
2008-06-19,6.4462,6.9241,6.4462,6.8207,52902,0
2008-06-20,6.8046,6.8286,6.3825,6.4223,110652,0
2008-06-23,6.4144,6.5339,6.0079,6.1751,70429,0
2008-06-24,6.191,6.5657,6.191,6.4382,59074,0
2008-06-25,6.5178,6.9481,6.3904,6.3904,63169,0
2008-06-26,6.3825,6.5737,6.2867,6.3188,60303,0
2008-06-27,6.4223,6.5419,5.8964,5.9281,91277,0
2008-06-30,5.8964,5.9122,5.6573,5.721,28734,0
2008-07-01,5.7131,5.753,5.1394,5.2191,132536,0
2008-07-02,5.2986,5.5618,5.2986,5.4422,131667,0
2008-07-03,5.4263,5.4263,5.3146,5.3306,1130,0
2008-07-07,5.3387,5.3387,4.9084,5.0518,79554,0
2008-07-08,5.0198,5.2112,4.9084,5.2112,82773,0
2008-07-09,5.235,5.235,4.9402,5.028,84949,0
2008-07-10,5.0597,5.1155,4.8526,4.9721,68359,0
2008-07-11,4.8685,4.9163,4.7329,4.7727,40099,0
2008-07-14,4.8843,5.0917,4.5896,4.6535,33081,0
2008-07-15,4.5022,4.5022,4.2948,4.3028,41793,0
2008-07-16,4.2631,4.2631,3.8405,4.0159,401944,0
2008-07-17,4.1274,5.1475,4.1034,5.1233,261329,0
2008-07-18,4.9879,6.2549,4.9802,6.1274,171214,0
2008-07-21,6.0558,6.2151,5.8008,6.1274,167412,0
2008-07-22,5.9441,7.4423,5.8326,7.3228,99490,0
2008-07-23,7.3704,8.0316,7.3464,7.689,109709,0
2008-07-24,7.8407,8.04,7.4103,7.9119,175994,0
2008-07-25,7.8087,7.9284,7.5696,7.8889,93296,0
2008-07-28,7.936,7.936,7.5379,7.5856,56723,0
2008-07-29,7.6176,7.9203,7.6176,7.705,107110,0
2008-07-30,7.7132,7.729,7.5696,7.6494,69824,0
2008-07-31,7.7132,7.7769,6.677,7.0438,193120,0
2008-08-01,7.0038,7.3386,6.5737,7.2748,38167,0
2008-08-04,7.2031,7.737,6.98,7.1553,19226,0
2008-08-05,7.2271,7.4181,6.9878,7.2111,35756,0
2008-08-06,7.3147,7.5457,7.243,7.3785,42819,0
2008-08-07,7.3704,7.506,7.243,7.2511,13587,0
2008-08-08,7.2988,7.5218,7.2748,7.3464,25721,0
2008-08-11,7.2748,7.7847,7.2748,7.729,42024,0
2008-08-12,7.5537,7.689,7.5139,7.5696,18466,0
2008-08-13,7.5297,7.5617,7.3785,7.4103,5397,0
2008-08-14,7.4181,7.49,7.3066,7.3306,20914,0
2008-08-15,7.4103,7.737,7.2748,7.6093,10619,0
2008-08-18,7.6017,7.6335,7.2189,7.2189,29743,0
2008-08-19,7.2111,7.4341,7.0996,7.1553,28834,0
2008-08-20,7.2271,7.2908,6.8843,6.9402,21616,0
2008-08-21,7.0438,7.0915,6.7811,6.8843,30279,0
2008-08-22,6.7969,7.3863,6.757,7.1633,28923,0
2008-08-25,7.0756,7.1233,6.8127,6.8765,40007,0
2008-08-26,6.8286,6.9719,6.7089,6.8286,13620,0
2008-08-27,6.9163,6.9324,6.6613,6.7089,16888,0
2008-08-28,6.6456,6.8046,6.6058,6.8046,8057,0
2008-08-29,6.7251,7.0438,6.693,6.9082,12495,0
2008-09-02,6.6295,7.0438,6.4703,7.0438,34400,0
2008-09-03,7.0596,7.3945,7.0596,7.1712,31692,0
2008-09-04,7.1475,7.466,7.0357,7.4501,49990,0
2008-09-05,7.4023,7.4023,7.1873,7.3066,21513,0
2008-09-08,7.705,7.705,7.3228,7.6814,42899,0
2008-09-09,7.7132,7.7132,7.1712,7.5696,23245,0
2008-09-10,7.6972,7.6972,7.6017,7.6732,17484,0
2008-09-11,7.4581,7.6093,7.4341,7.506,7205,0
2008-09-12,7.3547,7.5696,7.3547,7.5696,8338,0
2008-09-15,7.2669,7.4103,7.1074,7.2111,29251,0
2008-09-16,7.243,7.243,6.3665,6.8367,30890,0
2008-09-17,6.6456,6.7014,5.8087,6.024,43623,0
2008-09-18,6.0477,7.235,5.7926,7.235,36551,0
2008-09-19,7.6176,8.0077,6.5816,7.8087,115015,0
2008-09-22,7.7769,7.8087,5.785,7.6972,46682,0
2008-09-23,7.2588,7.3306,6.8523,6.8523,20688,0
2008-09-24,6.8683,7.8889,6.2948,6.2948,21552,0
2008-09-25,7.5696,7.5696,5.8167,6.3106,17983,0
2008-09-26,6.2948,6.3424,5.7926,6.2789,21027,0
2008-09-29,6.2948,6.2948,3.9921,5.5777,30463,0
2008-09-30,5.8485,6.3665,4.8764,6.3665,31765,0
2008-10-01,6.3744,6.3744,6.0558,6.2072,13627,0
2008-10-02,6.3744,6.3744,6.1274,6.1751,8840,0
2008-10-03,6.0635,6.3027,6.0558,6.0717,6588,0
2008-10-06,5.8566,5.8566,4.6933,5.1394,42432,0
2008-10-07,5.2191,6.0398,5.0518,5.3068,24463,0
2008-10-08,6.0318,6.0318,5.0995,5.3146,13491,0
2008-10-09,5.3146,5.3146,4.8366,4.8366,14002,0
2008-10-10,4.781,5.9759,3.235,5.8167,54720,0
2008-10-13,5.785,5.9363,5.4741,5.49,47214,0
2008-10-14,5.6891,6.3744,5.6891,6.3744,63890,0
2008-10-15,6.3744,6.3744,5.9759,6.3665,65097,0
2008-10-16,6.3744,6.3744,6.3106,6.3744,15499,0
2008-10-17,6.3744,6.3744,6.0157,6.3665,45035,0
2008-10-20,6.2789,6.5498,5.9842,6.5498,50948,0
2008-10-21,6.2789,6.7727,6.2789,6.3744,28454,0
2008-10-22,6.7014,6.7014,6.3825,6.5258,9880,0
2008-10-23,6.6693,6.9082,6.2549,6.3744,24715,0
2008-10-24,6.3825,6.5339,6.1434,6.2469,11538,0
2008-10-27,6.2948,6.757,5.9759,6.757,34599,0
2008-10-28,6.6851,6.7727,6.1674,6.7089,9569,0
2008-10-29,6.8286,6.8286,6.5576,6.7727,14967,0
2008-10-30,6.8523,7.3464,6.8523,7.2988,2956,0
2008-10-31,6.9402,7.7211,6.757,7.7211,18101,0
2008-11-03,7.4103,7.6732,6.6613,7.4981,30346,0
2008-11-04,7.5617,7.5696,6.3348,6.3744,43344,0
2008-11-05,6.5896,6.6058,6.1836,6.2789,15530,0
2008-11-06,6.8523,6.8605,5.9363,5.9759,71579,0
2008-11-07,6.231,6.231,5.7051,5.7051,12423,0
2008-11-10,5.9842,5.9842,5.1551,5.1793,48586,0
2008-11-11,4.9642,5.8087,4.9084,5.1871,32801,0
2008-11-12,5.1793,5.2032,4.9802,4.9802,20626,0
2008-11-13,5.1314,5.9601,4.9084,5.2191,26091,0
2008-11-14,5.1078,5.6174,5.1078,5.53,1757,0
2008-11-17,5.6973,5.7051,5.4422,5.6412,11583,0
2008-11-18,5.2986,5.9681,5.2986,5.6573,36980,0
2008-11-19,5.4741,5.7449,5.4184,5.466,45002,0
2008-11-20,5.3863,5.6891,5.3785,5.4024,29380,0
2008-11-21,5.6412,5.6412,5.3785,5.4422,19991,0
2008-11-24,5.5537,5.5537,5.4501,5.4501,7380,0
2008-11-25,5.6973,5.6973,4.9084,4.948,16408,0
2008-11-26,4.9084,5.7291,4.9084,5.3785,20698,0
2008-11-28,5.3703,5.5141,5.3229,5.49,2509,0
2008-12-01,5.2908,5.2908,5.0198,5.0995,8436,0
2008-12-02,5.1078,5.1078,4.9084,5.0198,13875,0
2008-12-03,4.9084,5.0995,4.9084,5.0038,23825,0
2008-12-04,5.49,5.49,4.9084,5.0038,12755,0
2008-12-05,5.0198,5.0198,4.8206,4.8206,17823,0
2008-12-08,4.9002,5.0836,4.5099,5.0756,60705,0
2008-12-09,4.9163,4.9961,4.4702,4.7249,17462,0
2008-12-10,4.8206,4.8843,4.2071,4.2071,17578,0
2008-12-11,4.223,4.223,4.0637,4.0876,13739,0
2008-12-12,3.9921,3.9921,3.7211,3.8883,63477,0
2008-12-15,3.8883,4.0876,3.6654,3.6972,24932,0
2008-12-16,3.9044,3.9044,3.6173,3.7451,34029,0
2008-12-17,3.7451,3.9203,3.6256,3.9203,22947,0
2008-12-18,3.8007,3.8805,3.7051,3.737,23062,0
2008-12-19,3.7769,3.8725,3.5299,3.6256,52157,0
2008-12-22,3.5855,3.8645,3.5459,3.5855,17195,0
2008-12-23,3.5937,3.6494,3.1873,3.1873,34970,0
2008-12-24,3.2271,3.4899,3.219,3.275,13870,0
2008-12-26,3.3627,3.5299,3.3627,3.5299,7614,0
2008-12-29,3.6098,3.6098,3.2668,3.3704,29871,0
2008-12-30,3.4103,3.4344,3.2668,3.3865,26804,0
2008-12-31,3.4184,3.6494,3.4184,3.4262,44204,0
2009-01-02,3.4262,3.8883,3.4262,3.5697,8556,0
2009-01-05,3.6733,3.8883,3.6654,3.7927,8500,0
2009-01-06,4.0159,4.1274,3.9999,4.0797,18728,0
2009-01-07,4.0239,4.032,3.984,4.0079,3636,0
2009-01-08,4.1034,4.1034,3.761,3.761,10029,0
2009-01-09,3.8965,3.976,3.7451,3.8565,13050,0
2009-01-12,3.7451,3.7688,3.5855,3.6173,14133,0
2009-01-13,3.5855,3.9282,3.5855,3.6015,32350,0
2009-01-14,4.0717,4.0717,3.6173,3.8246,23542,0
2009-01-15,3.6334,3.9203,3.5937,3.8488,32248,0
2009-01-16,3.7927,3.8965,3.6494,3.7529,14161,0
2009-01-20,3.6256,3.7051,3.6256,3.6573,1749,0
2009-01-21,3.5855,3.8805,3.4262,3.5855,29317,0
2009-01-22,3.6334,3.6334,3.5058,3.6173,4266,0
2009-01-23,3.6654,3.8405,3.4742,3.8246,7473,0
2009-01-26,3.8168,3.9044,3.7927,3.9044,5490,0
2009-01-27,3.9044,3.9044,3.5855,3.5937,6303,0
2009-01-28,3.6891,3.737,3.6098,3.6098,6747,0
2009-01-29,3.7131,3.8725,3.7131,3.8246,376,0
2009-01-30,3.8405,3.8405,3.5937,3.761,6326,0
2009-02-02,3.7688,3.7688,3.5937,3.6891,2277,0
2009-02-03,3.7211,3.7211,3.5058,3.6733,5944,0
2009-02-04,3.7769,3.8168,3.4344,3.4344,14012,0
2009-02-05,3.4262,3.8086,3.1952,3.3228,14205,0
2009-02-06,3.3865,3.3865,3.1873,3.3627,10339,0
2009-02-09,3.275,3.3704,3.1873,3.1873,14484,0
2009-02-10,3.1715,3.2827,3.1553,3.1553,7386,0
2009-02-11,3.1873,3.498,3.1873,3.3946,2262,0
2009-02-12,3.4421,3.8327,3.4024,3.498,16466,0
2009-02-13,3.5218,3.6812,3.1791,3.4262,45340,0
2009-02-17,3.498,3.498,3.1635,3.3704,10277,0
2009-02-18,3.7451,3.7451,3.3068,3.4024,15446,0
2009-02-19,3.2032,3.2909,3.1635,3.2271,15084,0
2009-02-20,3.1873,3.3146,3.1553,3.1553,18973,0
2009-02-23,3.4103,3.4421,3.0597,3.0597,13601,0
2009-02-24,2.6215,3.737,2.3985,3.6494,23749,0
2009-02-25,3.6414,3.96,2.9643,3.7688,52074,0
2009-02-26,3.7131,3.9439,3.3946,3.4024,49217,0
2009-02-27,3.2668,3.3865,3.1791,3.1791,14777,0
2009-03-02,3.2827,3.6173,3.0758,3.235,17102,0
2009-03-03,3.1475,3.3387,3.0597,3.0597,14374,0
2009-03-04,3.0438,3.2909,2.9721,3.0438,18676,0
2009-03-05,3.1475,3.1475,2.9483,2.9483,7554,0
2009-03-06,2.9721,3.1393,2.4145,2.5258,22709,0
2009-03-09,2.5258,2.8767,2.4542,2.4621,11109,0
2009-03-10,2.7012,3.2271,2.5896,3.2271,13929,0
2009-03-11,3.1235,3.1235,2.6295,2.996,12278,0
2009-03-12,2.9003,3.0597,2.8046,2.8046,10261,0
2009-03-13,2.9562,3.2668,2.9562,3.1791,10491,0
2009-03-16,3.1873,3.6494,3.1873,3.5299,15426,0
2009-03-17,3.5619,3.785,3.5619,3.7211,3237,0
2009-03-18,3.4344,3.9123,3.4344,3.8645,12909,0
2009-03-19,3.9203,3.9999,3.7769,3.984,8981,0
2009-03-20,3.8883,3.9999,3.8645,3.9999,12037,0
2009-03-23,3.9999,3.9999,3.6972,3.984,1786,0
2009-03-24,3.9682,3.9999,3.9439,3.9999,4765,0
2009-03-25,3.9999,4.948,3.8883,4.3425,26941,0
2009-03-26,4.5657,4.9721,4.5179,4.701,12315,0
2009-03-27,4.247,4.7091,4.247,4.3984,9425,0
2009-03-30,4.1513,5.1551,4.1513,4.8366,19900,0
2009-03-31,4.7091,4.781,4.279,4.279,11384,0
2009-04-01,4.7091,4.7091,4.4064,4.6852,7301,0
2009-04-02,4.7329,4.7409,4.5179,4.701,18710,0
2009-04-03,4.6453,4.6852,4.5022,4.6453,3767,0
2009-04-06,4.7329,4.7329,4.1833,4.3507,26666,0
2009-04-07,4.3425,4.5099,4.3107,4.5022,5630,0
2009-04-08,4.4862,4.4862,4.1992,4.4621,3404,0
2009-04-09,4.3265,4.6453,4.3265,4.6453,8393,0
2009-04-13,4.6453,4.7409,4.6453,4.6453,34382,0
2009-04-14,4.701,4.781,4.701,4.7568,31924,0
2009-04-15,4.5022,4.5099,3.785,3.984,36518,0
2009-04-16,3.8805,3.8965,3.5459,3.5459,28146,0
2009-04-17,3.5855,3.6494,3.5619,3.5855,15618,0
2009-04-20,3.5855,3.5855,3.4502,3.4581,13066,0
2009-04-21,3.466,3.498,3.2909,3.3865,60577,0
2009-04-22,3.4899,3.5619,3.275,3.4024,23627,0
2009-04-23,3.4262,3.4742,3.2668,3.2668,17395,0
2009-04-24,3.2827,3.5058,3.1077,3.2668,5838,0
2009-04-27,3.1952,3.3704,3.1873,3.2112,17714,0
2009-04-28,3.219,3.235,3.1077,3.1077,6253,0
2009-04-29,3.1635,3.275,3.1635,3.243,9861,0
2009-04-30,3.2271,3.2271,3.0677,3.0916,5856,0
2009-05-01,3.1475,3.1475,3.1393,3.1393,2761,0
2009-05-04,3.1791,3.1873,3.0597,3.1235,14608,0
2009-05-05,3.1235,3.2112,3.1155,3.1155,2966,0
2009-05-06,3.1315,3.3704,2.9721,3.0834,27726,0
2009-05-07,3.0277,3.0438,2.8767,2.9323,26400,0
2009-05-08,2.9483,3.2909,2.8286,3.0199,32913,0
2009-05-11,3.0597,3.1235,2.9643,3.0038,17285,0
2009-05-12,3.0199,3.0277,2.9721,2.9721,2010,0
2009-05-13,2.8286,2.8286,2.6691,2.6691,22802,0
2009-05-14,2.6614,2.6614,2.3903,2.4621,141825,0
2009-05-15,2.55,2.5977,2.3985,2.5021,88729,0
2009-05-18,2.55,2.7012,2.5099,2.6933,158599,0
2009-05-19,2.6691,2.8843,2.3903,2.8446,68753,0
2009-05-20,2.7965,3.1393,2.7965,3.0597,40318,0
2009-05-21,3.0438,3.1155,2.8128,2.9083,39403,0
2009-05-22,2.8684,2.8684,2.749,2.749,12151,0
2009-05-26,2.749,2.9323,2.7253,2.8922,64059,0
2009-05-27,2.8767,2.9003,2.8524,2.8524,16275,0
2009-05-28,2.9242,2.9242,2.749,2.749,10246,0
2009-05-29,2.749,3.0358,2.749,3.0358,25750,0
2009-06-01,2.8922,2.8922,2.6295,2.6773,12314,0
2009-06-02,2.7649,2.7649,2.749,2.7569,7351,0
2009-06-03,2.7569,2.7569,2.749,2.749,10870,0
2009-06-04,2.7649,2.9083,2.7649,2.9083,56781,0
2009-06-05,2.9083,2.9242,2.9083,2.9162,10350,0
2009-06-08,2.9162,2.9162,2.7965,2.8367,17002,0
2009-06-09,2.7569,2.7729,2.6295,2.7649,41329,0
2009-06-10,2.8608,2.8608,2.7569,2.7649,19599,0
2009-06-11,2.7329,2.7889,2.6853,2.7889,12055,0
2009-06-12,2.7012,2.7411,2.6295,2.6295,17138,0
2009-06-15,2.6933,2.7569,2.6691,2.7093,19713,0
2009-06-16,2.7329,2.7569,2.6933,2.6933,2822,0
2009-06-17,2.6933,2.7253,2.6295,2.6614,7111,0
2009-06-18,2.6376,2.6376,2.4145,2.5416,38215,0
2009-06-19,2.6135,2.7569,2.4861,2.4861,12932,0
2009-06-22,2.5099,2.6295,2.4781,2.4781,9235,0
2009-06-23,2.5896,2.5896,2.3507,2.3903,34352,0
2009-06-24,2.5099,2.5099,2.2631,2.2631,28264,0
2009-06-25,2.2708,2.5896,2.2708,2.4861,11242,0
2009-06-26,2.5416,2.9643,2.5416,2.9483,66073,0
2009-06-29,2.8684,2.8684,2.6691,2.8208,7466,0
2009-06-30,2.717,2.7253,2.6295,2.6295,26945,0
2009-07-01,2.7649,2.8684,2.7329,2.8608,13270,0
2009-07-02,2.7569,2.8446,2.7569,2.8208,3551,0
2009-07-06,2.7965,2.8684,2.7965,2.8046,7700,0
2009-07-07,2.8524,2.9483,2.8524,2.9483,22213,0
2009-07-08,2.9242,3.0277,2.9242,2.9799,16089,0
2009-07-09,2.9401,2.9643,2.8286,2.8286,14505,0
2009-07-10,2.7889,2.8208,2.7329,2.7649,3010,0
2009-07-13,2.7411,2.7411,2.6532,2.7093,1997,0
2009-07-14,2.6933,2.7889,2.6853,2.7889,5213,0
2009-07-15,2.7093,2.7093,2.7012,2.7093,34838,0
2009-07-16,2.6376,2.7012,2.5099,2.7012,10905,0
2009-07-17,2.6215,2.6376,2.4542,2.6295,3008,0
2009-07-20,2.6295,2.6376,2.4061,2.4382,16149,0
2009-07-21,2.5896,2.8684,2.5896,2.6614,12903,0
2009-07-22,2.6773,2.6773,2.6295,2.6454,7192,0
2009-07-23,2.717,2.8684,2.6773,2.7093,33204,0
2009-07-24,2.7729,2.8684,2.7093,2.8684,24300,0
2009-07-27,2.7809,2.8767,2.7329,2.7329,9934,0
2009-07-28,2.8286,2.9483,2.8286,2.9483,19960,0
2009-07-29,2.9483,3.1315,2.9242,3.1077,14907,0
2009-07-30,3.1393,3.1475,3.0677,3.0677,16166,0
2009-07-31,3.1077,3.1393,3.0277,3.0758,15437,0
2009-08-03,3.1315,3.1475,3.1077,3.1155,25758,0
2009-08-04,2.8367,3.1393,2.5576,3.1077,29102,0
2009-08-05,3.1077,3.1077,3.0277,3.0677,49627,0
2009-08-06,3.0358,3.0677,3.0199,3.0277,17600,0
2009-08-07,3.0277,3.0677,3.0199,3.0438,16515,0
2009-08-10,3.1393,3.1475,3.0438,3.0597,24890,0
2009-08-11,3.0597,3.0758,3.0277,3.0358,5495,0
2009-08-12,3.0677,3.0834,3.0438,3.0834,12807,0
2009-08-13,3.1155,3.235,3.1155,3.1873,14413,0
2009-08-14,3.1475,3.1475,3.1077,3.1155,4376,0
2009-08-17,3.1077,3.1235,3.0199,3.0758,10645,0
2009-08-18,3.0438,3.1791,2.9562,3.0277,17228,0
2009-08-19,2.9483,3.0438,2.9483,3.0199,7169,0
2009-08-20,3.0677,3.1553,3.0677,3.1475,8279,0
2009-08-21,3.2112,3.3785,3.1952,3.3785,23859,0
2009-08-24,3.3785,3.5619,3.3785,3.4899,17696,0
2009-08-25,3.4899,3.5537,3.482,3.5537,14096,0
2009-08-26,3.5537,3.6972,3.5537,3.6573,7060,0
2009-08-27,3.7291,3.7291,3.5697,3.6256,17015,0
2009-08-28,3.5697,3.6173,3.3305,3.482,29262,0
2009-08-31,3.5299,3.6256,3.4581,3.5855,10124,0
2009-09-01,3.5537,3.5537,3.235,3.243,26372,0
2009-09-02,3.2511,3.2668,3.235,3.235,8691,0
2009-09-03,3.243,3.3068,3.235,3.299,9717,0
2009-09-04,3.299,3.3146,3.275,3.3146,1142,0
2009-09-08,3.275,3.4899,3.275,3.482,3938,0
2009-09-09,3.4899,3.4899,3.4344,3.4344,9055,0
2009-09-10,3.4344,3.4344,3.3785,3.3785,13314,0
2009-09-11,3.3785,3.3785,3.243,3.2511,4586,0
2009-09-14,3.2668,3.299,3.2668,3.299,5965,0
2009-09-15,3.2827,3.299,3.2668,3.299,4572,0
2009-09-16,3.299,3.4262,3.2827,3.3546,11155,0
2009-09-17,3.3146,3.3704,3.3146,3.3627,5944,0
2009-09-18,3.3546,3.6414,3.3546,3.6414,20346,0
2009-09-21,3.6098,3.6098,3.3546,3.4899,8058,0
2009-09-22,3.4184,3.466,3.3546,3.466,19795,0
2009-09-23,3.6173,3.6173,3.3704,3.3704,1496,0
2009-09-24,3.3546,3.5379,3.3546,3.4344,15043,0
2009-09-25,3.466,3.5776,3.466,3.5379,11445,0
2009-09-28,3.5139,3.6015,3.3785,3.6015,17061,0
2009-09-29,3.8168,3.8168,3.5459,3.5697,4393,0
2009-09-30,3.5379,3.5537,3.2112,3.3466,23841,0
2009-10-01,3.2909,3.4103,3.1952,3.2271,34992,0
2009-10-02,3.1952,3.235,3.1077,3.1077,10758,0
2009-10-05,3.1873,3.2271,3.1077,3.2271,62750,0
2009-10-06,3.235,3.3387,3.2271,3.2271,12023,0
2009-10-07,3.243,3.2511,3.052,3.0677,19782,0
2009-10-08,3.0677,3.1715,3.0677,3.1393,12554,0
2009-10-09,3.1475,3.4262,3.1235,3.1393,27975,0
2009-10-12,3.1873,3.4502,3.1235,3.1791,4773,0
2009-10-13,3.219,3.219,3.0597,3.0677,5053,0
2009-10-14,3.0834,3.2032,3.0834,3.2032,4623,0
2009-10-15,3.2271,3.2271,3.1952,3.1952,1500,0
2009-10-16,3.1475,3.1475,3.1315,3.1315,2387,0
2009-10-19,3.0758,3.2032,3.0277,3.0758,4730,0
2009-10-20,3.0916,3.1475,3.0277,3.0438,13620,0
2009-10-21,3.0358,3.052,2.996,2.996,8305,0
2009-10-22,3.0199,3.052,3.0038,3.0038,8764,0
2009-10-23,2.9882,3.0038,2.7012,2.7729,37383,0
2009-10-26,2.8524,3.2511,2.7809,2.9003,26721,0
2009-10-27,2.7965,3.2591,2.7965,3.2271,3399,0
2009-10-28,3.2271,3.235,2.9323,3.0277,8823,0
2009-10-29,2.9003,2.9003,2.7889,2.7889,3149,0
2009-10-30,3.1393,3.1393,2.8446,2.8446,8466,0
2009-11-02,2.7965,2.7965,2.7965,2.7965,3822,0
2009-11-03,2.8046,2.8367,2.6614,2.6691,24066,0
2009-11-04,2.6135,2.749,2.5896,2.7093,40809,0
2009-11-05,2.6933,2.7889,2.6933,2.7809,12373,0
2009-11-06,2.7729,3.0677,2.7729,2.9242,6428,0
2009-11-09,2.9323,3.1235,2.7809,2.7809,11163,0
2009-11-10,2.7093,2.7649,2.5416,2.5416,22429,0
2009-11-11,2.5576,2.7012,2.4701,2.5021,10930,0
2009-11-12,2.6773,2.6853,2.4701,2.5099,5448,0
2009-11-13,2.6376,2.6376,2.5258,2.5258,2888,0
2009-11-16,2.5896,2.7012,2.5896,2.6853,5435,0
2009-11-17,2.6215,2.6454,2.5341,2.5416,9400,0
2009-11-18,2.5815,2.6691,2.5576,2.6691,753,0
2009-11-19,2.5977,2.6853,2.5977,2.6055,6584,0
2009-11-20,2.6454,2.7012,2.4382,2.7012,14882,0
2009-11-23,2.6853,2.7729,2.6295,2.6376,7674,0
2009-11-24,2.5896,3.0038,2.4861,2.9242,26767,0
2009-11-25,2.9799,3.2668,2.7965,2.7965,80554,0
2009-11-27,2.8843,3.0677,2.8843,2.9882,4643,0
2009-11-30,2.9643,3.0438,2.5341,2.6295,32672,0
2009-12-01,2.6376,2.8367,2.3985,2.3985,42214,0
2009-12-02,2.4542,3.0597,2.4542,2.8446,37904,0
2009-12-03,2.7093,2.8767,2.5896,2.6215,21023,0
2009-12-04,2.7329,2.7649,2.5658,2.6295,4662,0
2009-12-07,2.8046,2.9562,2.6376,2.6376,8167,0
2009-12-08,2.5658,2.6773,2.5658,2.5977,13903,0
2009-12-09,2.6135,2.6773,2.55,2.6215,18982,0
2009-12-10,2.6215,2.6215,2.5896,2.6055,14903,0
2009-12-11,2.6135,2.8208,2.5896,2.7411,17851,0
2009-12-14,2.5977,2.6773,2.518,2.5416,41702,0
2009-12-15,2.55,2.6295,2.4145,2.5099,41483,0
2009-12-16,2.6295,2.6295,2.518,2.5258,11056,0
2009-12-17,2.5576,2.5576,2.518,2.518,5754,0
2009-12-18,2.5416,2.6691,2.5021,2.5021,8310,0
2009-12-21,2.5341,2.5815,2.4224,2.4302,26271,0
2009-12-22,2.4302,2.494,2.3903,2.4701,12540,0
2009-12-23,2.4224,2.5658,2.4224,2.4621,15252,0
2009-12-24,2.4781,2.4781,2.4781,2.4781,376,0
2009-12-28,2.4861,2.5416,2.4781,2.5341,8790,0
2009-12-29,2.518,2.6295,2.518,2.5341,20809,0
2009-12-30,2.4861,2.55,2.4861,2.5021,24150,0
2009-12-31,2.494,2.5021,2.3903,2.4542,44094,0
2010-01-04,2.4781,2.7253,2.4781,2.6454,8239,0
2010-01-05,2.6454,2.6454,2.5737,2.5737,27812,0
2010-01-06,2.5658,2.5658,2.4701,2.518,41295,0
2010-01-07,2.4861,2.5815,2.4781,2.4781,51095,0
2010-01-08,2.5021,2.7889,2.5021,2.6454,6219,0
2010-01-11,2.7889,2.7889,2.6691,2.6773,3629,0
2010-01-12,2.7093,2.7093,2.5896,2.6215,18196,0
2010-01-13,2.6295,2.6295,2.5258,2.55,26767,0
2010-01-14,2.5576,2.5896,2.5341,2.5416,14786,0
2010-01-15,2.518,2.6773,2.5099,2.5416,12720,0
2010-01-19,2.5258,2.7889,2.5258,2.6691,29809,0
2010-01-20,2.6691,2.9799,2.5658,2.9003,39423,0
2010-01-21,2.9003,2.9562,2.7569,2.9242,31783,0
2010-01-22,2.9242,2.9882,2.7649,2.9323,17649,0
2010-01-25,2.9643,3.2032,2.9643,3.0277,25304,0
2010-01-26,2.996,3.1475,2.9882,3.1315,5050,0
2010-01-27,3.1077,3.1077,3.052,3.052,1832,0
2010-01-28,2.9882,3.0038,2.9882,3.0038,409,0
2010-01-29,2.996,3.1077,2.9882,3.1077,1549,0
2010-02-01,3.0677,3.2271,3.0677,3.1393,20702,0
2010-02-02,3.1873,3.2032,3.0677,3.0834,12211,0
2010-02-03,3.1155,3.1155,3.0677,3.0677,4330,0
2010-02-04,3.0199,3.1635,3.012,3.052,23320,0
2010-02-05,3.0199,3.052,2.996,2.996,6712,0
2010-02-08,2.9483,2.9799,2.6295,2.7411,75040,0
2010-02-09,2.7889,2.8208,2.6691,2.6691,6064,0
2010-02-10,2.6691,2.7889,2.6691,2.749,28208,0
2010-02-11,2.9799,3.0677,2.8922,2.9882,27362,0
2010-02-12,2.9882,3.0916,2.9483,3.0038,22997,0
2010-02-16,2.9882,3.0995,2.6614,2.6773,62681,0
2010-02-17,2.749,2.9562,2.7093,2.8046,28900,0
2010-02-18,2.8524,3.0995,2.7569,2.8367,35466,0
2010-02-19,2.9401,3.1635,2.7809,3.0995,55650,0
2010-02-22,3.0758,3.1077,2.8367,2.8367,12968,0
2010-02-23,3.0358,3.1077,2.8367,3.0358,17451,0
2010-02-24,2.9003,2.9721,2.8922,2.9562,1960,0
2010-02-25,2.9643,3.012,2.9643,2.9882,2958,0
2010-02-26,3.0038,3.0995,3.0038,3.012,8894,0
2010-03-01,2.9483,3.012,2.6773,2.6773,41131,0
2010-03-02,2.7329,2.9162,2.7329,2.8446,5771,0
2010-03-03,2.8843,3.0995,2.8524,3.0995,18768,0
2010-03-04,3.0597,3.0597,2.8046,2.9323,31579,0
2010-03-05,2.8922,3.0916,2.8843,3.012,33077,0
2010-03-08,2.8208,3.0916,2.7649,3.0916,7163,0
2010-03-09,3.0358,3.0758,3.012,3.0438,4927,0
2010-03-10,3.0916,3.0916,2.8446,2.8608,47316,0
2010-03-11,2.9882,3.235,2.9882,3.1952,79436,0
2010-03-12,2.9242,3.2032,2.9242,2.9483,36237,0
2010-03-15,2.9562,3.2032,2.9562,3.1475,22180,0
2010-03-16,3.1393,3.2032,2.996,3.1235,12109,0
2010-03-17,3.1635,3.1635,3.0199,3.052,6811,0
2010-03-18,3.0916,3.1393,3.012,3.1315,3973,0
2010-03-19,3.0277,3.1952,3.0199,3.1952,7240,0
2010-03-22,3.1155,3.1791,3.012,3.1791,15501,0
2010-03-23,3.0199,3.1791,2.9323,3.1791,16615,0
2010-03-24,3.1791,3.1791,2.9882,2.9882,13284,0
2010-03-25,3.1553,3.1715,3.0677,3.1155,27121,0
2010-03-26,3.0677,3.1635,3.0677,3.1077,2026,0
2010-03-29,3.0677,3.1715,3.0677,3.0834,6411,0
2010-03-30,3.1475,3.1475,3.1155,3.1155,502,0
2010-03-31,3.0916,3.1635,3.0677,3.1635,8871,0
2010-04-01,3.1475,3.1873,3.1475,3.1475,8078,0
2010-04-05,3.1791,3.1873,3.1553,3.1553,15930,0
2010-04-06,3.1553,3.3466,3.1553,3.3068,19393,0
2010-04-07,3.7927,3.7927,3.3068,3.3387,25403,0
2010-04-08,3.3146,3.8645,3.3146,3.7769,54012,0
2010-04-09,3.7769,3.8488,3.498,3.5697,58607,0
2010-04-12,3.8645,3.8883,3.7451,3.8725,52370,0
2010-04-13,3.6812,3.8246,3.6098,3.6494,30920,0
2010-04-14,3.7211,4.2867,3.4421,4.1354,41229,0
2010-04-15,4.0558,4.0637,3.8007,3.8007,35463,0
2010-04-16,3.8565,4.1354,3.785,4.0479,43468,0
2010-04-19,3.8645,3.8883,3.6891,3.6972,57735,0
2010-04-20,3.7529,4.5257,3.7529,4.3265,119752,0
2010-04-21,4.4143,5.0597,4.0876,4.749,69591,0
2010-04-22,4.781,4.956,4.6453,4.781,11345,0
2010-04-23,4.7969,4.9802,4.6774,4.9163,21492,0
2010-04-26,4.9721,4.9721,4.5099,4.701,35201,0
2010-04-27,4.7409,4.7568,4.5022,4.5896,35747,0
2010-04-28,4.5577,4.6613,4.4143,4.4781,23000,0
2010-04-29,4.4941,4.8046,4.4862,4.6852,6307,0
2010-04-30,4.5816,4.8604,4.5816,4.7568,26811,0
2010-05-03,4.7888,5.0437,4.7888,4.9721,9408,0
2010-05-04,4.9879,5.3068,4.9243,5.1155,24683,0
2010-05-05,5.1475,5.1793,4.6933,4.8366,23898,0
2010-05-06,4.8366,4.948,4.3826,4.3826,7704,0
2010-05-07,4.5816,5.0917,4.3667,4.6535,43130,0
2010-05-10,4.7249,5.0597,4.7091,4.7409,30082,0
2010-05-11,4.8366,5.1713,4.7727,5.1233,23446,0
2010-05-12,5.1475,5.1713,4.9642,5.0756,7393,0
2010-05-13,5.1314,5.1314,4.8287,4.8685,11743,0
2010-05-14,4.8685,4.8685,4.7888,4.7969,10242,0
2010-05-17,4.7888,4.8764,4.7888,4.7888,2122,0
2010-05-18,4.8604,4.9163,4.8206,4.8206,4923,0
2010-05-19,4.8764,4.8924,4.781,4.781,8004,0
2010-05-20,4.8126,4.8287,4.7647,4.781,9284,0
2010-05-21,4.8046,4.8126,4.781,4.781,1129,0
2010-05-24,4.8526,4.9961,4.781,4.9163,64661,0
2010-05-25,4.8287,4.9721,4.8287,4.8843,5072,0
2010-05-26,4.9642,4.9802,4.5816,4.7888,17036,0
2010-05-27,4.7969,4.9002,4.7969,4.8764,1091,0
2010-05-28,4.8764,4.8764,4.7409,4.7409,21333,0
2010-06-01,4.8206,4.8924,4.7409,4.8843,19008,0
2010-06-02,4.8287,4.9721,4.7888,4.7969,1820,0
2010-06-03,4.8604,4.8604,4.781,4.8126,4239,0
2010-06-04,4.8126,5.0119,4.8126,5.0119,11790,0
2010-06-07,4.9002,4.9721,4.8126,4.8126,8122,0
2010-06-08,4.8046,4.8046,4.7409,4.749,3602,0
2010-06-09,4.749,4.781,4.1354,4.2631,91989,0
2010-06-10,4.3904,4.781,4.279,4.3507,35675,0
2010-06-11,4.1833,4.2948,3.9999,4.2154,8419,0
2010-06-14,4.2631,4.3507,4.0079,4.223,16251,0
2010-06-15,4.1912,4.3028,4.1673,4.1833,2327,0
2010-06-16,4.2549,4.319,4.1673,4.2867,4416,0
2010-06-17,4.3507,4.3984,4.2154,4.3028,14027,0
2010-06-18,4.3585,4.4941,4.3107,4.4781,21957,0
2010-06-21,4.4463,4.6774,4.279,4.2948,37220,0
2010-06-22,4.3744,4.5022,4.247,4.3904,24942,0
2010-06-23,4.4143,4.4781,4.3107,4.3107,35818,0
2010-06-24,4.3347,4.5257,4.2312,4.4621,20274,0
2010-06-25,4.3425,4.7727,4.223,4.7171,51400,0
2010-06-28,4.781,4.781,4.3507,4.4543,19537,0
2010-06-29,4.3667,4.6852,4.2631,4.4941,30201,0
2010-06-30,4.3904,4.5896,4.2154,4.279,10228,0
2010-07-01,4.319,4.3425,4.223,4.3425,7795,0
2010-07-02,4.3425,4.5257,4.3425,4.4222,2523,0
2010-07-06,4.4382,4.7727,4.3904,4.3904,11377,0
2010-07-07,4.4702,4.5257,4.4222,4.4222,65809,0
2010-07-08,4.3826,4.3826,4.3826,4.3826,1994,0
2010-07-09,4.3585,4.3744,4.3347,4.3744,1121,0
2010-07-12,4.2549,4.4862,4.2549,4.4463,9792,0
2010-07-13,4.0717,4.5179,4.0717,4.4064,80047,0
2010-07-14,4.3667,4.4143,4.3425,4.3826,20967,0
2010-07-15,4.4064,4.4064,4.1833,4.2312,9915,0
2010-07-16,4.3347,4.3347,4.3028,4.3265,4024,0
2010-07-19,4.3585,4.4862,4.223,4.223,8564,0
2010-07-20,4.223,4.4222,4.223,4.2312,26806,0
2010-07-21,4.3744,4.3984,4.319,4.3744,20834,0
2010-07-22,4.3507,4.4143,4.2389,4.2549,9915,0
2010-07-23,4.3265,4.3265,4.2312,4.3028,9137,0
2010-07-26,4.2948,4.2948,4.223,4.2312,11339,0
2010-07-27,4.2389,4.319,4.2312,4.2312,28000,0
2010-07-28,4.247,4.2709,4.2312,4.2312,7056,0
2010-07-29,4.319,4.4463,4.2312,4.3425,40323,0
2010-07-30,4.3265,4.5257,4.2631,4.2948,36676,0
2010-08-02,4.3028,4.5257,4.2389,4.3507,33879,0
2010-08-03,4.5338,4.5338,4.3507,4.3826,4893,0
2010-08-04,4.4303,4.5179,4.223,4.2389,45542,0
2010-08-05,4.279,4.3585,4.279,4.279,28530,0
2010-08-06,4.3507,4.3826,4.3107,4.3507,35601,0
2010-08-09,4.319,4.3904,4.319,4.3347,17052,0
2010-08-10,4.3425,4.3425,4.247,4.247,1152,0
2010-08-11,4.3028,4.3347,4.2709,4.2948,4178,0
2010-08-12,4.223,4.319,4.223,4.279,5211,0
2010-08-13,4.2312,4.2389,4.1593,4.1593,9420,0
2010-08-16,4.1673,4.2071,3.6812,3.6812,60846,0
2010-08-17,3.482,3.984,3.4742,3.96,64818,0
2010-08-18,3.976,3.976,3.8488,3.8805,12858,0
2010-08-19,3.785,3.984,3.4502,3.5139,54174,0
2010-08-20,3.5937,3.7051,3.4262,3.5537,50275,0
2010-08-23,3.5855,3.7211,3.5697,3.6494,24827,0
2010-08-24,3.6256,3.8565,3.6256,3.7051,10316,0
2010-08-25,3.7451,3.9282,3.7051,3.8168,14201,0
2010-08-26,3.8565,4.1435,3.761,3.9523,19759,0
2010-08-27,3.8725,3.976,3.8725,3.9123,1881,0
2010-08-30,3.9439,4.0637,3.9123,3.9123,5545,0
2010-08-31,3.8965,3.9044,3.8965,3.9044,1022,0
2010-09-01,3.8805,3.9439,3.7051,3.8168,24946,0
2010-09-02,3.7688,3.7769,3.7051,3.7211,2175,0
2010-09-03,3.6891,3.7291,3.5139,3.5537,9126,0
2010-09-07,3.6173,3.6891,3.5139,3.5537,4297,0
2010-09-08,3.5459,3.7927,3.5459,3.6015,5332,0
2010-09-09,3.6015,3.7451,3.5937,3.6173,3677,0
2010-09-10,3.6891,3.6891,3.4262,3.5139,11104,0
2010-09-13,3.6015,3.8086,3.5379,3.5855,16766,0
2010-09-14,3.5139,3.785,3.5139,3.5937,11192,0
2010-09-15,3.6654,3.785,3.4344,3.5537,19028,0
2010-09-16,3.6256,4.0717,3.6256,3.737,13798,0
2010-09-17,3.9523,3.9523,3.5058,3.8805,36263,0
2010-09-20,3.8246,3.8327,3.6256,3.7451,8160,0
2010-09-21,3.6334,3.6334,3.5619,3.6256,2137,0
2010-09-22,3.6015,3.8725,3.4262,3.5299,25514,0
2010-09-23,3.5058,3.5299,3.466,3.5218,8535,0
2010-09-24,3.6334,3.6494,3.5058,3.5697,9775,0
2010-09-27,3.4502,3.5139,3.1791,3.5139,12982,0
2010-09-28,3.4899,3.5058,3.4024,3.4899,23156,0
2010-09-29,3.5459,3.5459,3.4103,3.498,8034,0
2010-09-30,3.5139,3.6891,3.5058,3.5855,12201,0
2010-10-01,3.6173,3.6173,3.5697,3.5697,1002,0
2010-10-04,3.5855,3.6733,3.5776,3.6015,3767,0
2010-10-05,3.6098,3.7131,3.6015,3.7131,8912,0
2010-10-06,3.7451,3.785,3.4184,3.4344,43711,0
2010-10-07,3.466,3.466,3.3865,3.4581,7765,0
2010-10-08,3.466,3.466,3.3946,3.4262,15768,0
2010-10-11,3.4262,3.466,3.3865,3.4262,8814,0
2010-10-12,3.466,3.466,3.4502,3.4502,3389,0
2010-10-13,3.466,3.5058,3.4502,3.466,6104,0
2010-10-14,3.5058,3.5058,3.482,3.4899,1632,0
2010-10-15,3.4899,3.4899,3.3865,3.4103,18123,0
2010-10-18,3.4581,3.5459,3.3865,3.4262,24638,0
2010-10-19,3.4262,3.6015,3.4262,3.5697,15802,0
2010-10-20,3.5537,3.5855,3.4344,3.4421,16610,0
2010-10-21,3.5459,3.5776,3.4024,3.4024,2888,0
2010-10-22,3.4581,3.466,3.4184,3.4344,5273,0
2010-10-25,3.5459,3.6654,3.482,3.482,17361,0
2010-10-26,3.4421,3.498,3.4262,3.466,24174,0
2010-10-27,3.482,3.482,3.3466,3.3466,17705,0
2010-10-28,3.3627,3.3785,3.2827,3.3305,37200,0
2010-10-29,3.2909,3.3305,3.219,3.3146,21395,0
2010-11-01,3.8246,3.8246,3.2827,3.2909,8816,0
2010-11-02,3.6256,3.6256,3.3146,3.3228,8034,0
2010-11-03,3.3466,3.3865,3.1475,3.1553,51831,0
2010-11-04,3.1553,3.2668,3.1077,3.1873,28389,0
2010-11-05,3.243,3.2909,3.0834,3.2909,40908,0
2010-11-08,3.4262,3.7051,3.3546,3.5058,12723,0
2010-11-09,3.5855,3.8725,3.5855,3.7211,39908,0
2010-11-10,3.7211,3.9044,3.6334,3.9044,13079,0
2010-11-11,3.984,4.7409,3.8645,4.6933,75208,0
2010-11-12,4.5497,4.781,4.3744,4.4702,27875,0
2010-11-15,4.7329,4.8126,4.5419,4.5896,32400,0
2010-11-16,4.7171,4.9402,4.6453,4.781,41058,0
2010-11-17,4.6535,5.0756,4.6535,5.0756,48157,0
2010-11-18,5.0995,5.2986,4.8206,5.283,28553,0
2010-11-19,5.283,5.522,5.2191,5.4501,39233,0
2010-11-22,5.4184,5.6891,5.3467,5.5777,55430,0
2010-11-23,5.3467,5.6811,5.2509,5.5458,35144,0
2010-11-24,5.4501,5.6494,5.3785,5.5618,19983,0
2010-11-26,5.5537,5.5777,5.5378,5.5378,12549,0
2010-11-29,5.4263,5.5777,5.3545,5.5141,8117,0
2010-11-30,5.4024,5.4583,5.3785,5.4184,5187,0
2010-12-01,5.4184,5.5853,5.3229,5.506,37784,0
2010-12-02,5.0437,5.5777,5.0437,5.5777,66768,0
2010-12-03,5.3946,5.5777,5.3467,5.4501,16316,0
2010-12-06,5.4263,5.5777,5.3146,5.5777,25858,0
2010-12-07,5.5777,5.6652,5.3626,5.5696,27216,0
2010-12-08,5.5696,5.5777,5.4422,5.482,13434,0
2010-12-09,5.522,5.6652,5.4741,5.6255,30451,0
2010-12-10,5.5777,5.8167,5.506,5.7369,41834,0
2010-12-13,5.7369,5.7926,5.5777,5.6573,24594,0
2010-12-14,5.6573,5.7369,5.6097,5.6174,16144,0
2010-12-15,5.5853,5.5937,5.498,5.5777,15653,0
2010-12-16,5.5696,5.5777,5.498,5.5777,15155,0
2010-12-17,5.2032,5.6174,5.1793,5.3068,53548,0
2010-12-20,5.2429,5.5458,5.1551,5.4501,54573,0
2010-12-21,5.4184,5.7765,5.3229,5.5777,40104,0
2010-12-22,5.4501,5.9281,5.4501,5.8167,11902,0
2010-12-23,5.8167,6.2072,5.7765,6.0157,35542,0
2010-12-27,5.8964,6.4462,5.8964,6.2948,36525,0
2010-12-28,6.2948,6.5657,6.2948,6.2948,23348,0
2010-12-29,6.1751,6.6533,6.1751,6.5419,37582,0
2010-12-30,6.5419,6.693,6.4223,6.494,38766,0
2010-12-31,6.51,6.6533,6.4543,6.5339,52818,0
2011-01-03,6.5737,6.8605,6.5339,6.7649,30879,0
2011-01-04,6.8046,6.9719,6.7727,6.8523,16077,0
2011-01-05,6.9562,7.1712,6.8367,6.996,40022,0
2011-01-06,7.0596,7.3228,7.0038,7.0678,47648,0
2011-01-07,7.0678,7.1633,7.0122,7.0596,28495,0
2011-01-10,7.0596,7.1712,6.8523,6.8923,42908,0
2011-01-11,6.9241,7.0836,6.7969,6.9082,14940,0
2011-01-12,6.8286,7.1712,6.6851,7.0122,49520,0
2011-01-13,6.5816,7.0596,6.5816,6.9402,10327,0
2011-01-14,6.7811,7.1633,6.7811,7.0197,16476,0
2011-01-18,7.0197,7.49,7.0197,7.3945,43664,0
2011-01-19,7.3704,7.5297,7.0596,7.2511,27626,0
2011-01-20,7.0836,7.4103,6.9324,7.4103,69589,0
2011-01-21,7.4181,7.49,7.2271,7.49,30366,0
2011-01-24,7.5297,7.5617,7.4501,7.5139,6790,0
2011-01-25,7.3547,7.4581,7.1792,7.3066,20005,0
2011-01-26,7.2511,7.3386,7.1873,7.3147,30268,0
2011-01-27,7.243,7.4341,6.9719,7.4341,28224,0
2011-01-28,7.474,7.4822,7.2111,7.2988,6068,0
2011-01-31,7.1953,7.3306,6.749,7.1712,44965,0
2011-02-01,7.1712,7.1712,6.7649,7.0519,34026,0
2011-02-02,6.8923,6.98,6.5576,6.7014,23026,0
2011-02-03,6.5896,6.5975,6.4543,6.5258,29710,0
2011-02-04,6.5178,7.0038,6.231,6.6533,34340,0
2011-02-07,6.5816,7.0038,6.5816,6.6851,13567,0
2011-02-08,6.6058,6.9241,6.51,6.8843,15309,0
2011-02-09,6.8207,7.2031,6.6134,7.1792,25567,0
2011-02-10,7.0596,7.2511,6.9402,7.1712,35020,0
2011-02-11,6.98,7.4264,6.98,7.2828,14503,0
2011-02-14,7.3306,7.4103,7.1553,7.3066,24652,0
2011-02-15,7.3147,7.3147,7.1792,7.2111,2822,0
2011-02-16,7.1873,7.2111,7.1712,7.2111,1971,0
2011-02-18,6.8765,7.3306,6.8765,7.1953,7363,0
2011-02-22,7.1233,7.2669,7.0438,7.1395,5732,0
2011-02-23,6.9163,7.0678,6.9163,7.0122,919,0
2011-02-24,7.0519,7.0519,6.733,6.8446,5740,0
2011-02-25,6.9241,6.9241,6.677,6.693,11394,0
2011-02-28,6.8765,6.8765,6.5975,6.6613,4522,0
2011-03-01,6.6613,7.0836,6.6613,6.7811,9931,0
2011-03-02,6.8046,7.0122,6.677,6.9005,20653,0
2011-03-03,6.8683,7.4501,6.7888,7.235,59418,0
2011-03-04,7.4103,7.5297,7.243,7.3386,40095,0
2011-03-07,7.3386,7.4103,7.2189,7.3386,2634,0
2011-03-08,7.3228,7.3306,7.2511,7.2748,2811,0
2011-03-09,7.3066,7.3066,7.3066,7.3066,553,0
2011-03-10,7.243,7.3306,6.8367,7.2748,24209,0
2011-03-11,7.3228,7.3785,7.0756,7.2988,4069,0
2011-03-15,7.2031,7.2189,6.8843,7.0915,10058,0
2011-03-16,7.0357,7.243,7.0038,7.1712,6718,0
2011-03-17,7.0038,7.2828,6.9878,7.2031,13704,0
2011-03-18,7.1792,7.6494,7.1315,7.5218,103202,0
2011-03-21,7.6494,8.064,7.6494,7.8087,48520,0
2011-03-22,7.9681,8.1589,7.8325,7.8407,36007,0
2011-03-23,7.8325,7.9284,7.689,7.9203,22243,0
2011-03-24,7.9681,7.9681,7.7769,7.8889,21860,0
2011-03-25,7.8487,8.1037,7.8087,7.936,45391,0
2011-03-28,7.9764,8.1755,7.7531,7.7531,24161,0
2011-03-29,7.729,7.8568,7.6972,7.705,41991,0
2011-03-30,7.6972,7.8487,7.689,7.7769,33594,0
2011-03-31,7.7769,7.8487,7.7211,7.7609,77601,0
2011-04-01,7.8087,7.8487,7.729,7.7531,42399,0
2011-04-04,7.7211,7.8247,7.2511,7.3147,76675,0
2011-04-05,7.2908,7.2988,6.9005,7.0038,33207,0
2011-04-06,7.1074,7.1633,6.98,7.0756,32747,0
2011-04-07,7.4103,7.4103,7.1155,7.1155,19115,0
2011-04-08,7.0519,7.2031,6.8605,6.8605,19574,0
2011-04-11,6.7727,6.9719,6.693,6.7014,20865,0
2011-04-12,6.5737,6.741,6.5419,6.6533,18502,0
2011-04-13,6.7727,6.8367,6.6456,6.6533,15930,0
2011-04-14,6.6374,6.7173,6.5737,6.6374,28318,0
2011-04-15,6.6456,6.749,6.5975,6.6533,19548,0
2011-04-18,6.6374,6.693,6.5339,6.6058,26683,0
2011-04-19,6.7888,7.5696,6.7727,7.5696,91352,0
2011-04-20,7.5379,7.5696,7.2271,7.3704,25925,0
2011-04-21,7.2669,7.3464,7.1712,7.2271,7630,0
2011-04-25,7.243,7.3066,7.1475,7.2828,6744,0
2011-04-26,7.2828,7.2828,7.1873,7.2031,6586,0
2011-04-27,7.3627,7.3704,7.2511,7.3066,1500,0
2011-04-28,7.2189,7.2828,7.2189,7.2511,774,0
2011-04-29,7.2111,7.2748,7.2111,7.243,67670,0
2011-05-02,7.3945,7.3945,7.2988,7.3066,23208,0
2011-05-03,7.2669,7.4423,7.2669,7.4023,3105,0
2011-05-04,7.3547,7.3704,7.2111,7.3704,4895,0
2011-05-05,7.2988,7.2988,7.2111,7.2111,6413,0
2011-05-06,7.2189,7.2588,7.1792,7.1792,11989,0
2011-05-09,7.2908,7.3464,7.1712,7.2511,17111,0
2011-05-10,7.2748,7.3147,7.1712,7.3147,6877,0
2011-05-11,7.3066,7.3066,7.1873,7.2031,2509,0
2011-05-12,7.2111,7.2271,7.1633,7.2111,1910,0
2011-05-13,7.1712,7.2111,7.1712,7.1712,6584,0
2011-05-16,7.1873,7.2271,7.0122,7.1712,4984,0
2011-05-17,7.2111,7.235,7.1712,7.2111,2021,0
2011-05-18,7.2111,7.2988,7.1712,7.2511,6121,0
2011-05-19,7.2588,7.3147,7.2511,7.2511,2197,0
2011-05-20,7.1792,7.2828,7.1155,7.2511,4266,0
2011-05-23,7.0678,7.2588,7.0678,7.235,10359,0
2011-05-24,7.243,7.2908,7.1792,7.2748,2889,0
2011-05-25,7.2111,7.2748,7.2111,7.2748,1896,0
2011-05-26,7.2669,7.3228,7.2031,7.2031,5000,0
2011-05-27,7.1553,7.2988,7.1475,7.243,5289,0
2011-05-31,7.243,7.2908,7.2111,7.2111,9735,0
2011-06-01,7.1633,7.243,7.1633,7.1953,2815,0
2011-06-02,7.2271,7.4822,7.2271,7.2748,22877,0
2011-06-03,7.2511,7.5696,7.2511,7.2988,4579,0
2011-06-06,7.1873,7.2511,6.693,6.741,19348,0
2011-06-07,6.9163,6.9163,6.3265,6.4462,35325,0
2011-06-08,6.4223,6.4223,6.0957,6.1434,8354,0
2011-06-09,6.1434,6.4144,6.1034,6.1513,12334,0
2011-06-10,6.1434,6.5339,6.0797,6.3744,26722,0
2011-06-13,6.3825,6.4223,6.1274,6.4144,13677,0
2011-06-14,6.4144,6.4144,6.231,6.4144,42602,0
2011-06-15,6.4144,6.494,6.1674,6.4859,14347,0
2011-06-16,6.4462,6.4543,6.3586,6.4144,6778,0
2011-06-17,6.462,6.462,6.1991,6.3106,3437,0
2011-06-20,6.2709,6.4462,6.1355,6.3586,8594,0
2011-06-21,6.3665,6.3984,6.0558,6.2469,45035,0
2011-06-22,6.231,6.3744,6.1991,6.2948,6766,0
2011-06-23,6.2072,6.3586,6.0797,6.0875,9180,0
2011-06-24,6.0875,6.4462,6.0875,6.4462,6717,0
2011-06-27,6.3825,6.4063,6.3825,6.3904,3950,0
2011-06-28,6.4144,6.462,6.3505,6.462,9350,0
2011-06-29,6.4703,6.5896,6.2151,6.3348,43592,0
2011-06-30,6.3424,6.6533,6.231,6.6134,10976,0
2011-07-01,6.4703,6.9324,6.4703,6.6216,24249,0
2011-07-05,6.4223,6.8046,6.4223,6.5339,9665,0
2011-07-06,6.5339,6.6058,6.3027,6.5896,8632,0
2011-07-07,6.6058,6.7727,6.4382,6.6374,12009,0
2011-07-08,6.6216,7.0996,6.6058,7.0996,7400,0
2011-07-11,7.1792,7.2511,6.9082,7.1633,23617,0
2011-07-12,7.1953,7.2031,7.0357,7.1475,6104,0
2011-07-13,7.1712,7.1712,6.7811,6.8207,11137,0
2011-07-14,6.8446,7.0996,6.8046,6.8523,7460,0
2011-07-15,6.7727,7.0678,6.7727,6.8286,4770,0
2011-07-18,6.6693,7.2511,6.6533,7.1712,33101,0
2011-07-19,7.2511,7.9119,7.0836,7.6335,68520,0
2011-07-20,7.689,8.04,7.3704,7.9442,30799,0
2011-07-21,7.9047,7.9442,7.5933,7.8325,10994,0
2011-07-22,7.7689,7.8487,7.5777,7.8006,8156,0
2011-07-25,7.8167,7.8724,7.5856,7.6413,5901,0
2011-07-26,7.729,7.9119,7.6972,7.8167,17821,0
2011-07-27,7.8568,7.9525,7.7211,7.8167,11712,0
2011-07-28,7.8568,7.9681,7.7769,7.8961,9037,0
2011-07-29,7.936,7.936,7.7689,7.8006,17815,0
2011-08-01,7.9203,7.9681,7.729,7.729,8654,0
2011-08-02,7.8247,7.9284,7.8087,7.9047,5490,0
2011-08-03,7.8487,7.8487,7.8487,7.8487,1566,0
2011-08-04,7.8167,7.9119,7.5218,7.5856,19208,0
2011-08-05,7.5933,7.9442,7.5696,7.5696,46836,0
2011-08-08,7.7531,7.7531,7.1712,7.3306,23678,0
2011-08-09,7.2588,7.5696,6.5339,6.6216,63301,0
2011-08-10,6.5339,6.6134,6.4303,6.4303,5273,0
2011-08-11,6.4382,6.8765,6.4382,6.5657,23750,0
2011-08-12,6.5576,6.5657,6.4543,6.4543,7610,0
2011-08-15,6.5896,6.9642,6.4703,6.9642,10372,0
2011-08-16,6.6134,7.0756,6.6058,6.9163,4896,0
2011-08-17,6.9642,6.9642,6.733,6.8367,1747,0
2011-08-18,6.6216,6.6216,6.462,6.494,14289,0
2011-08-19,6.494,6.5419,6.4543,6.5419,6652,0
2011-08-22,6.478,6.478,6.3904,6.3904,1612,0
2011-08-23,6.4223,6.4859,6.3984,6.3984,2847,0
2011-08-24,6.3744,6.4462,6.3744,6.4462,3767,0
2011-08-25,6.4223,6.494,6.4223,6.4859,2235,0
2011-08-26,6.5017,6.677,6.494,6.5419,2761,0
2011-08-29,6.5258,6.9719,6.4462,6.4462,24968,0
2011-08-30,6.4303,6.5975,6.4223,6.4543,3302,0
2011-08-31,6.677,6.7251,6.5178,6.6533,5897,0
2011-09-01,6.462,6.5975,6.4223,6.5975,3637,0
2011-09-02,6.5975,6.6134,6.494,6.6058,2964,0
2011-09-06,6.5017,6.5017,6.4543,6.4543,3389,0
2011-09-07,6.5419,6.5419,6.4144,6.478,1129,0
2011-09-08,6.4859,6.6693,6.4303,6.5339,6584,0
2011-09-09,6.494,6.8765,6.4382,6.5975,10203,0
2011-09-12,6.4303,6.6216,6.4303,6.4382,8796,0
2011-09-13,6.4859,6.6533,6.4382,6.5017,1569,0
2011-09-14,6.6693,6.6693,6.4063,6.6693,5754,0
2011-09-15,6.5975,6.6693,6.4223,6.5178,8529,0
2011-09-16,6.4543,6.5975,6.4543,6.5975,14504,0
2011-09-19,6.4543,6.494,6.4543,6.4703,879,0
2011-09-20,6.494,6.5258,6.4543,6.51,8171,0
2011-09-21,6.51,6.5178,6.462,6.462,1381,0
2011-09-22,6.462,6.462,6.3825,6.3825,3247,0
2011-09-23,6.462,6.51,6.4543,6.462,5694,0
2011-09-26,6.4543,6.4543,6.2709,6.2789,7412,0
2011-09-27,6.4703,6.5657,6.2789,6.2948,6263,0
2011-09-28,6.2867,6.3424,6.2867,6.2948,7708,0
2011-09-29,6.3106,6.3106,6.1513,6.2072,5522,0
2011-09-30,6.2072,6.3665,6.1674,6.2072,14951,0
2011-10-03,6.1434,6.3984,5.9842,6.2232,16897,0
2011-10-04,6.3188,6.3744,6.2232,6.3744,9494,0
2011-10-05,6.4144,6.4144,6.3348,6.4144,16912,0
2011-10-06,6.4144,6.4703,6.3984,6.4543,6020,0
2011-10-07,6.4303,6.4703,6.3744,6.3744,3731,0
2011-10-10,6.3744,6.4543,6.3744,6.3744,2990,0
2011-10-11,6.3744,6.4703,6.3348,6.4703,4031,0
2011-10-12,6.4703,6.8207,6.3348,6.5896,7446,0
2011-10-13,6.5498,6.6374,6.3744,6.4543,2173,0
2011-10-14,6.6374,6.6456,6.4543,6.4543,2625,0
2011-10-17,6.478,6.6374,6.4543,6.51,2258,0
2011-10-18,6.7811,6.8046,6.5178,6.7969,12050,0
2011-10-19,6.7649,7.2511,6.7649,6.9005,8785,0
2011-10-20,7.1315,7.1873,7.0519,7.0519,7848,0
2011-10-21,7.1792,7.2669,7.0915,7.2511,6756,0
2011-10-24,7.3066,7.4103,7.2511,7.3066,3767,0
2011-10-25,7.1712,7.3306,7.1712,7.3066,3544,0
2011-10-26,7.2271,7.3306,7.2271,7.2828,4839,0
2011-10-27,7.1233,7.3228,7.1233,7.2271,4489,0
2011-10-28,7.1553,7.2111,7.1155,7.1953,4539,0
2011-10-31,7.1074,7.2828,7.0915,7.0996,2508,0
2011-11-01,7.1792,7.1953,7.0915,7.1953,3001,0
2011-11-02,7.1953,7.1953,7.1712,7.1953,45235,0
2011-11-03,7.243,7.5139,7.0836,7.4103,1940,0
2011-11-04,7.4181,7.5297,7.2111,7.3863,9045,0
2011-11-07,7.2828,7.4423,7.1315,7.1712,5710,0
2011-11-08,7.1712,7.4501,7.1712,7.3464,1820,0
2011-11-09,7.2588,7.4023,7.1712,7.3464,4155,0
2011-11-10,7.2111,7.2908,7.2111,7.2908,4035,0
2011-11-11,7.1953,7.3306,7.1873,7.2111,14578,0
2011-11-14,7.1953,7.2908,7.1712,7.2111,4725,0
2011-11-15,7.4023,7.4023,7.2111,7.2111,714,0
2011-11-16,7.243,7.3386,7.2111,7.2111,2337,0
2011-11-17,7.2271,7.4501,7.2189,7.2828,41516,0
2011-11-18,7.2111,7.3704,7.2111,7.2908,9037,0
2011-11-21,7.3306,7.474,7.1873,7.2511,5821,0
2011-11-22,7.2588,7.2588,7.2511,7.2511,1381,0
2011-11-23,7.1712,7.4501,7.1712,7.3627,18549,0
2011-11-28,7.4023,7.4103,7.3627,7.4103,11350,0
2011-11-29,7.4103,7.49,7.4103,7.4501,5999,0
2011-11-30,7.5218,7.6176,7.49,7.4981,9382,0
2011-12-01,7.4581,7.49,7.4181,7.466,2761,0
2011-12-02,7.4423,7.474,7.3704,7.4501,8899,0
2011-12-05,7.3306,7.4103,7.3306,7.3386,12700,0
2011-12-06,7.4103,7.705,7.4103,7.5696,13221,0
2011-12-07,7.5139,7.737,7.3704,7.6814,11275,0
2011-12-08,7.5696,7.729,7.5696,7.5933,6486,0
2011-12-09,7.5696,7.7689,7.5696,7.7448,2415,0
2011-12-12,7.6176,7.6335,7.5696,7.5696,20706,0
2011-12-13,7.9284,7.9284,7.5696,7.5696,12590,0
2011-12-14,7.6656,7.6656,7.5696,7.5777,9276,0
2011-12-15,7.6494,7.9284,7.5696,7.5777,7621,0
2011-12-16,7.6494,7.6494,7.5297,7.5856,19958,0
2011-12-19,7.7689,7.9598,7.6494,7.8407,40250,0
2011-12-20,7.8087,7.8087,7.689,7.8087,8141,0
2011-12-21,7.7689,7.7847,7.5856,7.5933,3890,0
2011-12-22,7.6732,7.7689,7.6732,7.729,18347,0
2011-12-23,7.729,7.7928,7.689,7.689,8159,0
2011-12-27,7.6572,7.8407,7.6572,7.7689,6381,0
2011-12-28,7.7689,7.7928,7.6972,7.7689,9847,0
2011-12-29,7.8407,7.8407,7.5856,7.6972,9066,0
2011-12-30,7.6814,7.8087,7.6797,7.7689,11357,0
2012-01-03,7.8487,7.9525,7.8487,7.9284,7499,0
2012-01-04,7.8724,7.9525,7.8087,7.8087,15210,0
2012-01-05,7.8087,7.9442,7.8087,7.9442,3868,0
2012-01-06,7.8167,7.9525,7.8087,7.8325,12860,0
2012-01-09,7.8889,7.9047,7.7847,7.8487,5101,0
2012-01-10,7.8487,7.9442,7.8487,7.9284,4381,0
2012-01-11,7.9598,8.1672,7.9119,8.135,60813,0
2012-01-12,8.1277,8.7744,8.1277,8.6686,95718,0
2012-01-13,8.7652,9.1633,8.5813,9.0027,41891,0
2012-01-17,9.1633,9.642,9.0198,9.1633,62048,0
2012-01-18,9.4581,9.4581,8.9953,9.1465,63355,0
2012-01-19,9.482,9.482,9.0985,9.1551,25853,0
2012-01-20,9.2434,9.2827,9.1633,9.2827,11477,0
2012-01-23,9.2434,9.2827,9.1633,9.1719,14750,0
2012-01-24,9.2269,9.2269,8.8847,8.8847,18927,0
2012-01-25,8.9174,8.9326,8.6532,8.6847,21765,0
2012-01-26,8.7652,8.8034,8.6847,8.7744,6935,0
2012-01-27,8.7652,9.0686,8.7652,8.8847,9840,0
2012-01-30,9.4502,9.482,9.0027,9.1633,20671,0
2012-01-31,9.1633,9.1633,8.821,9.0904,3532,0
2012-02-01,9.1551,9.561,9.1551,9.561,22518,0
2012-02-02,9.625,9.8,9.482,9.729,6713,0
2012-02-03,10.07,10.07,9.4252,9.531,32961,0
2012-02-06,9.8,9.952,9.608,9.92,11668,0
2012-02-07,9.808,9.96,9.8,9.943,6999,0
2012-02-08,9.968,10.079,9.96,10.041,43736,0
2012-02-09,10.025,10.087,9.847,9.92,24744,0
2012-02-10,9.88,10.16,9.88,10.063,7756,0
2012-02-13,10.279,10.279,9.8,9.96,24807,0
2012-02-14,9.992,10.358,9.896,10,9326,0
2012-02-15,10.016,10.229,9.8,9.96,12132,0
2012-02-16,9.905,10.144,9.705,9.96,13520,0
2012-02-17,10.144,10.279,9.96,10.144,21437,0
2012-02-21,10.144,10.144,9.984,10,10698,0
2012-02-22,10,10.041,9.88,9.937,90801,0
2012-02-23,9.992,10.112,9.92,10.112,4296,0
2012-02-24,10.103,10.358,9.952,10.358,18069,0
2012-02-27,10.366,10.716,10.199,10.59,21825,0
2012-02-28,10.556,10.716,10.556,10.556,9094,0
2012-02-29,10.655,10.716,10.556,10.716,12618,0
2012-03-01,10.655,10.965,10.254,10.439,35918,0
2012-03-02,10.692,10.731,10.32,10.38,4393,0
2012-03-05,10.366,10.74,10.366,10.605,4818,0
2012-03-06,10.518,10.518,10.398,10.398,2387,0
2012-03-07,10.504,10.518,10.398,10.422,1450,0
2012-03-08,10.518,10.556,10.406,10.541,4955,0
2012-03-09,10.496,10.547,10.406,10.547,2258,0
2012-03-12,10.398,10.556,10.398,10.398,8584,0
2012-03-13,10.398,10.708,10.358,10.708,18570,0
2012-03-14,10.596,10.716,10.596,10.708,5850,0
2012-03-15,10.678,10.723,10.358,10.565,45809,0
2012-03-16,10.478,11.076,10.478,11.011,126641,0
2012-03-19,11.115,11.212,10.883,11.133,39962,0
2012-03-20,10.757,11.212,10.757,11.107,16174,0
2012-03-21,11.036,11.355,11.036,11.115,17987,0
2012-03-22,11.115,11.147,10.997,11.107,13749,0
2012-03-23,11.027,11.084,10.773,10.997,12535,0
2012-03-26,11.099,11.321,11.011,11.234,12520,0
2012-03-27,11.234,11.355,11.076,11.347,6682,0
2012-03-28,11.275,11.314,11.196,11.275,8569,0
2012-03-29,11.355,11.355,11.107,11.283,4393,0
2012-03-30,11.162,11.351,11.139,11.339,13708,0
2012-04-02,11.339,11.553,11.115,11.553,18660,0
2012-04-03,11.386,11.53,11.386,11.472,5397,0
2012-04-04,11.395,11.498,11.395,11.434,11165,0
2012-04-05,11.395,11.596,11.362,11.596,83628,0
2012-04-09,11.596,11.596,11.481,11.57,38807,0
2012-04-10,11.57,11.641,11.457,11.633,16385,0
2012-04-11,11.633,11.919,11.53,11.873,18100,0
2012-04-12,11.799,11.951,11.799,11.831,27564,0
2012-04-13,11.905,11.951,11.561,11.673,12638,0
2012-04-16,11.697,11.951,11.697,11.937,19665,0
2012-04-17,11.73,12.153,11.73,11.991,90871,0
2012-04-18,11.991,12.063,11.807,11.873,101331,0
2012-04-19,11.944,12.118,11.856,11.951,11366,0
2012-04-20,12.007,12.153,11.882,11.951,47823,0
2012-04-23,11.976,12.017,11.68,11.951,158463,0
2012-04-24,12.034,12.034,11.849,11.951,38680,0
2012-04-25,12.026,12.034,11.84,11.944,27956,0
2012-04-26,11.807,11.951,11.697,11.793,55632,0
2012-04-27,11.793,12.153,11.793,12.153,41212,0
2012-04-30,11.991,12.007,11.803,11.905,64827,0
2012-05-01,11.976,11.991,11.793,11.991,36081,0
2012-05-02,11.951,12.153,11.912,12.072,26543,0
2012-05-03,12.118,12.246,12.049,12.238,23088,0
2012-05-04,12.176,12.344,11.951,12.144,304217,0
2012-05-07,12.161,12.337,11.807,12.153,23589,0
2012-05-08,12.11,12.337,11.937,12.118,26406,0
2012-05-09,12.11,12.344,12.034,12.223,32262,0
2012-05-10,12.183,12.287,12.094,12.161,31410,0
2012-05-11,12.118,12.311,12.118,12.311,12590,0
2012-05-14,12.127,12.144,11.951,12.118,75177,0
2012-05-15,12.026,12.344,12.026,12.344,76038,0
2012-05-16,12.27,12.27,12.08,12.153,30376,0
2012-05-17,12.144,12.262,12.026,12.056,22957,0
2012-05-18,12.127,12.246,12.034,12.11,44060,0
2012-05-21,12.11,12.135,11.919,11.951,11832,0
2012-05-22,11.898,11.937,11.395,11.754,45010,0
2012-05-23,11.785,11.824,11.514,11.738,12691,0
2012-05-24,11.68,11.746,11.553,11.633,16725,0
2012-05-25,11.665,12.026,11.41,11.807,26366,0
2012-05-29,11.73,12.087,11.561,11.754,15672,0
2012-05-30,11.641,11.68,11.42,11.545,8098,0
2012-05-31,11.434,11.746,11.434,11.609,15748,0
2012-06-01,11.539,11.649,11.395,11.649,6798,0
2012-06-04,11.514,11.514,10.924,11.33,40292,0
2012-06-05,11.33,11.57,11.092,11.395,11018,0
2012-06-06,11.378,11.697,11.378,11.609,7681,0
2012-06-07,11.73,12.337,11.73,12.118,24760,0
2012-06-08,12.034,12.741,11.991,12.55,74925,0
2012-06-11,12.51,12.869,12.27,12.711,52183,0
2012-06-12,12.796,13.106,12.471,12.932,40965,0
2012-06-13,12.923,13.544,12.589,13.482,47723,0
2012-06-14,13.652,13.81,13.114,13.728,64427,0
2012-06-15,13.778,13.969,13.544,13.945,57839,0
2012-06-18,13.99,14.326,13.499,14.126,84852,0
2012-06-19,13.863,14.264,12.939,14.166,122748,0
2012-06-20,14.247,14.326,13.839,14.239,52557,0
2012-06-21,14.239,14.326,13.753,14.287,77373,0
2012-06-22,14.239,14.239,13.672,13.719,1431120,0
2012-06-25,13.643,13.929,12.837,13.794,104136,0
2012-06-26,13.863,14.135,13.544,14.064,62231,0
2012-06-27,14.064,14.471,14.056,14.398,60638,0
2012-06-28,14.326,14.558,13.945,14.533,55254,0
2012-06-29,14.599,14.711,14.478,14.701,89715,0
2012-07-02,14.645,14.684,14.422,14.684,42057,0
2012-07-03,14.701,14.781,14.478,14.781,29236,0
2012-07-05,14.803,14.82,14.653,14.725,17179,0
2012-07-06,14.661,14.719,14.088,14.614,34143,0
2012-07-09,14.541,14.845,14.471,14.789,24446,0
2012-07-10,14.623,14.869,14.43,14.511,66964,0
2012-07-11,14.59,14.684,14.494,14.661,17408,0
2012-07-12,14.653,14.653,14.287,14.295,26430,0
2012-07-13,14.287,14.661,14.287,14.653,51196,0
2012-07-16,14.599,14.86,14.416,14.781,82078,0
2012-07-17,14.894,14.894,14.653,14.795,62713,0
2012-07-18,14.789,14.795,14.669,14.732,31738,0
2012-07-19,14.75,14.773,14.271,14.302,42966,0
2012-07-20,14.096,14.358,13.794,13.938,55302,0
2012-07-23,13.81,13.81,13.457,13.522,22794,0
2012-07-24,13.522,13.672,13.188,13.297,66602,0
2012-07-25,13.395,13.395,12.565,12.932,66228,0
2012-07-26,13.012,13.306,12.946,13.259,18124,0
2012-07-27,13.297,13.703,13.139,13.417,108521,0
2012-07-30,13.403,13.522,13.204,13.386,11074,0
2012-07-31,13.234,13.515,13.147,13.196,38756,0
2012-08-01,13.355,13.449,13.156,13.156,51056,0
2012-08-02,13.147,13.322,13.147,13.147,30228,0
2012-08-03,13.282,13.426,13.181,13.41,36841,0
2012-08-06,13.395,13.786,13.171,13.659,20346,0
2012-08-07,13.688,13.786,13.499,13.68,32973,0
2012-08-08,13.625,13.633,13.243,13.355,44623,0
2012-08-09,13.403,13.652,13.306,13.465,66264,0
2012-08-10,13.482,13.617,13.403,13.465,40806,0
2012-08-13,13.538,13.538,13.22,13.371,21768,0
2012-08-14,13.449,13.515,13.363,13.41,14142,0
2012-08-15,13.449,13.703,13.306,13.625,55344,0
2012-08-16,13.625,13.625,13.426,13.562,56362,0
2012-08-17,13.515,13.625,13.457,13.625,35927,0
2012-08-20,13.625,13.625,13.307,13.491,31266,0
2012-08-21,13.426,13.568,13.331,13.465,38554,0
2012-08-22,13.53,13.625,13.417,13.426,29757,0
2012-08-23,13.386,13.652,13.386,13.53,48344,0
2012-08-24,13.491,13.625,13.371,13.426,24428,0
2012-08-27,13.417,13.625,13.349,13.609,24505,0
2012-08-28,13.568,13.586,13.378,13.507,26444,0
2012-08-29,13.553,13.769,13.449,13.659,42015,0
2012-08-30,13.617,13.666,13.429,13.449,12295,0
2012-08-31,13.553,13.586,13.378,13.507,16159,0
2012-09-04,13.457,13.938,13.322,13.898,33642,0
2012-09-05,13.888,13.945,13.737,13.786,24858,0
2012-09-06,13.778,13.914,13.712,13.906,34595,0
2012-09-07,13.953,13.953,13.769,13.778,21454,0
2012-09-10,13.81,13.975,13.745,13.769,25763,0
2012-09-11,13.737,13.957,13.602,13.737,28480,0
2012-09-12,13.728,13.786,13.553,13.762,31500,0
2012-09-13,13.696,14.608,13.696,14.533,27212,0
2012-09-14,14.524,14.549,14.182,14.239,41238,0
2012-09-17,13.633,14.279,13.633,13.99,26733,0
2012-09-18,13.983,13.983,13.626,13.758,85206,0
2012-09-19,13.745,13.871,13.594,13.602,53292,0
2012-09-20,13.544,13.716,13.386,13.403,55735,0
2012-09-21,13.568,14.064,13.41,13.901,74924,0
2012-09-24,13.854,13.929,13.666,13.921,43388,0
2012-09-25,13.921,14.096,13.769,13.871,66472,0
2012-09-26,13.879,14.031,13.499,13.745,26405,0
2012-09-27,13.824,13.888,13.625,13.81,24105,0
2012-09-28,13.745,13.999,13.586,13.659,19401,0
2012-10-01,13.786,14.081,13.659,13.847,28820,0
2012-10-02,13.914,14.182,13.81,14.152,79986,0
2012-10-03,14.142,14.23,14.064,14.16,49079,0
2012-10-04,14.264,14.326,13.983,14.182,37873,0
2012-10-05,14.182,14.299,13.738,13.769,58660,0
2012-10-08,13.921,13.929,13.544,13.633,28513,0
2012-10-09,13.68,13.68,13.265,13.41,23298,0
2012-10-10,13.507,13.745,13.507,13.737,23892,0
2012-10-11,13.745,13.745,13.515,13.659,30030,0
2012-10-12,13.617,13.617,13.507,13.544,27552,0
2012-10-15,13.602,14.031,13.465,13.962,34208,0
2012-10-16,14.142,14.142,13.18,13.251,30083,0
2012-10-17,13.306,13.363,13.188,13.291,23329,0
2012-10-18,13.291,13.306,13.228,13.228,20634,0
2012-10-19,13.147,13.322,13.147,13.22,35939,0
2012-10-22,13.314,13.314,13.156,13.213,17194,0
2012-10-23,13.265,13.291,12.748,12.763,47457,0
2012-10-24,12.804,12.83,12.65,12.804,18117,0
2012-10-25,12.923,12.932,12.789,12.837,7670,0
2012-10-26,12.877,12.995,12.811,12.915,18168,0
2012-10-31,12.886,13.18,12.83,13.171,10905,0
2012-11-01,13.131,13.131,12.653,12.741,26112,0
2012-11-02,12.725,12.763,12.207,12.207,26258,0
2012-11-05,12.168,12.176,11.951,11.976,22024,0
2012-11-06,12.034,12.187,12.034,12.127,11169,0
2012-11-07,11.966,12.08,11.727,11.743,20182,0
2012-11-08,11.694,11.943,11.3,11.31,37343,0
2012-11-09,11.31,11.943,11.062,11.214,11473,0
2012-11-12,11.206,11.47,10.909,11.237,10898,0
2012-11-13,11.085,12.345,11.085,11.222,23148,0
2012-11-14,11.246,11.246,10.86,10.925,14685,0
2012-11-15,10.892,11.172,10.83,10.892,12558,0
2012-11-16,11.029,11.094,10.748,11.004,23080,0
2012-11-19,11.085,11.502,11.029,11.415,29820,0
2012-11-20,11.43,11.566,11.222,11.448,5455,0
2012-11-21,11.415,11.694,11.415,11.495,4414,0
2012-11-23,11.486,11.486,11.31,11.407,6629,0
2012-11-26,11.351,11.829,11.351,11.502,11005,0
2012-11-27,11.557,11.557,11.262,11.422,6006,0
2012-11-28,11.381,11.454,11.367,11.367,1870,0
2012-11-29,11.502,11.502,11.39,11.461,9734,0
2012-11-30,11.502,11.637,11.47,11.606,19687,0
2012-12-03,11.631,11.981,11.631,11.935,20699,0
2012-12-04,11.935,11.943,11.743,11.854,21546,0
2012-12-05,11.854,11.943,11.753,11.863,16450,0
2012-12-06,11.821,11.91,11.743,11.759,6801,0
2012-12-07,11.935,11.935,11.743,11.743,7559,0
2012-12-10,11.848,11.872,11.743,11.872,15897,0
2012-12-11,11.888,12.025,11.848,11.999,29373,0
2012-12-12,11.99,11.99,11.791,11.881,11554,0
2012-12-13,11.805,11.863,11.747,11.768,6946,0
2012-12-14,11.774,11.904,11.759,11.897,12521,0
2012-12-17,11.966,12.025,11.759,11.935,136634,0
2012-12-18,11.981,12.008,11.863,11.999,94073,0
2012-12-19,11.99,12.358,11.99,12.32,14560,0
2012-12-20,12.4,12.706,12.216,12.672,18295,0
2012-12-21,12.672,12.672,12.239,12.623,69059,0
2012-12-24,12.623,12.728,12.448,12.633,41930,0
2012-12-26,12.664,12.728,12.623,12.633,11596,0
2012-12-27,12.623,12.976,12.584,12.897,61984,0
2012-12-28,12.825,13.234,12.785,13.129,19008,0
2012-12-31,13.234,13.474,12.976,13.227,29172,0
2013-01-02,13.417,13.812,13.386,13.721,43593,0
2013-01-03,13.698,13.856,13.562,13.603,25777,0
2013-01-04,13.689,13.789,13.578,13.66,9275,0
2013-01-07,13.586,13.625,13.515,13.538,20072,0
2013-01-08,13.538,13.721,13.442,13.653,17456,0
2013-01-09,13.713,13.755,13.635,13.739,5435,0
2013-01-10,13.689,13.856,13.681,13.812,22864,0
2013-01-11,13.849,13.849,13.77,13.78,20989,0
2013-01-14,13.747,13.818,12.956,13.698,21912,0
2013-01-15,13.674,13.812,13.644,13.789,11952,0
2013-01-16,13.804,13.812,13.713,13.755,9902,0
2013-01-17,13.789,13.812,13.689,13.812,15324,0
2013-01-18,13.77,13.818,13.689,13.797,17444,0
2013-01-22,13.804,13.804,13.653,13.739,15234,0
2013-01-23,13.689,13.689,13.553,13.586,10326,0
2013-01-24,13.595,13.595,13.465,13.465,8523,0
2013-01-25,13.465,13.465,13.33,13.386,14459,0
2013-01-28,13.5,13.5,13.202,13.25,18314,0
2013-01-29,13.227,13.491,13.227,13.296,21727,0
2013-01-30,13.321,13.378,13.227,13.234,13861,0
2013-01-31,13.227,13.378,13.227,13.227,36762,0
2013-02-01,13.305,13.37,13.035,13.194,26510,0
2013-02-04,13.103,13.186,12.905,12.928,9016,0
2013-02-05,12.976,13.082,12.85,13.035,14990,0
2013-02-06,13.146,13.427,12.943,13.332,149898,0
2013-02-07,13.298,13.573,13.298,13.404,6199,0
2013-02-08,13.468,13.63,13.413,13.623,8326,0
2013-02-11,13.494,13.494,13.315,13.332,9093,0
2013-02-12,13.307,13.541,13.307,13.517,4414,0
2013-02-13,13.477,13.598,13.468,13.549,7911,0
2013-02-14,13.549,13.63,13.427,13.477,43778,0
2013-02-15,13.556,13.71,13.307,13.657,31233,0
2013-02-19,13.565,13.63,13.565,13.623,12816,0
2013-02-20,13.63,13.71,13.494,13.556,15669,0
2013-02-21,13.541,13.541,13.323,13.332,6540,0
2013-02-22,13.387,13.46,13.387,13.452,10297,0
2013-02-25,13.468,13.468,13.307,13.307,13796,0
2013-02-26,13.307,13.455,13.307,13.397,8896,0
2013-02-27,13.332,13.468,13.307,13.387,37089,0
2013-02-28,13.413,13.436,13.307,13.436,7986,0
2013-03-01,13.351,13.468,13.307,13.452,7574,0
2013-03-04,13.364,13.573,13.364,13.533,4024,0
2013-03-05,13.573,13.573,13.351,13.517,10207,0
2013-03-06,13.46,13.533,13.351,13.51,8087,0
2013-03-07,13.452,13.582,13.427,13.573,10636,0
2013-03-08,13.693,13.71,13.582,13.677,11646,0
2013-03-11,13.693,13.76,13.605,13.718,11670,0
2013-03-12,13.648,13.788,13.648,13.734,6277,0
2013-03-13,13.701,13.809,13.701,13.809,5830,0
2013-03-14,13.809,13.809,13.729,13.809,6039,0
2013-03-15,13.809,13.809,13.38,13.436,54697,0
2013-03-18,13.351,13.372,13.307,13.351,12420,0
2013-03-19,13.413,13.46,13.351,13.427,7315,0
2013-03-20,13.46,13.59,13.418,13.582,5710,0
2013-03-21,13.46,13.46,13.315,13.341,5474,0
2013-03-22,13.503,13.549,13.387,13.42,5052,0
2013-03-25,13.657,13.785,13.598,13.657,8699,0
2013-03-26,13.76,13.768,13.427,13.648,5671,0
2013-03-27,13.436,13.71,13.436,13.623,4260,0
2013-03-28,13.701,13.726,13.307,13.307,26539,0
2013-04-01,13.38,13.443,13.307,13.397,18608,0
2013-04-02,13.42,13.486,13.356,13.452,10399,0
2013-04-03,13.351,13.38,13.307,13.307,8870,0
2013-04-04,13.323,13.486,13.307,13.486,16895,0
2013-04-05,13.307,13.468,13.307,13.323,4580,0
2013-04-08,13.364,13.517,13.315,13.42,5441,0
2013-04-09,13.42,13.503,13.397,13.42,9321,0
2013-04-10,13.38,13.718,13.38,13.67,6406,0
2013-04-11,13.648,13.648,13.387,13.468,3251,0
2013-04-12,13.42,13.452,13.312,13.42,5692,0
2013-04-15,13.38,13.38,13.307,13.307,17931,0
2013-04-16,13.503,14.074,13.427,13.991,51552,0
2013-04-17,13.372,13.962,13.315,13.341,23491,0
2013-04-18,13.404,13.477,13.307,13.387,38024,0
2013-04-19,13.486,13.582,13.356,13.494,9741,0
2013-04-22,13.436,13.533,13.332,13.533,15124,0
2013-04-23,13.533,13.533,13.404,13.533,14539,0
2013-04-24,13.51,13.533,13.387,13.533,15134,0
2013-04-25,13.533,13.533,13.356,13.452,12885,0
2013-04-26,13.468,13.468,13.315,13.387,15890,0
2013-04-29,13.477,13.525,13.364,13.46,21583,0
2013-04-30,13.477,13.525,13.315,13.477,11574,0
2013-05-01,13.452,13.51,13.307,13.307,51925,0
2013-05-02,13.397,13.436,13.307,13.397,20850,0
2013-05-03,13.51,13.533,13.397,13.51,20254,0
2013-05-06,13.51,13.533,13.387,13.533,18080,0
2013-05-07,13.436,13.743,13.42,13.677,14943,0
2013-05-08,13.686,13.911,13.686,13.801,24328,0
2013-05-09,13.824,13.855,13.793,13.793,11079,0
2013-05-10,13.801,13.801,13.727,13.801,12591,0
2013-05-13,13.686,13.88,13.686,13.88,47979,0
2013-05-14,14.002,14.002,13.824,13.947,14280,0
2013-05-15,13.872,13.993,13.847,13.889,10560,0
2013-05-16,13.898,13.898,13.752,13.864,20581,0
2013-05-17,13.88,13.931,13.801,13.839,20926,0
2013-05-20,13.839,13.889,13.761,13.801,12856,0
2013-05-21,13.801,13.872,13.64,13.768,28950,0
2013-05-22,13.743,13.831,13.484,13.555,10222,0
2013-05-23,13.411,13.677,13.411,13.555,7628,0
2013-05-24,13.525,13.604,13.395,13.548,7583,0
2013-05-28,13.63,13.993,13.63,13.839,16836,0
2013-05-29,13.817,13.817,13.687,13.735,5055,0
2013-05-30,13.777,13.864,13.777,13.785,2024,0
2013-05-31,13.714,13.852,13.633,13.633,9192,0
2013-06-03,13.677,13.965,13.647,13.931,39654,0
2013-06-04,13.907,13.931,13.63,13.67,14959,0
2013-06-05,13.656,13.743,13.515,13.525,13091,0
2013-06-06,13.572,13.677,13.515,13.613,14543,0
2013-06-07,13.727,13.831,13.548,13.622,19830,0
2013-06-10,13.71,13.718,13.548,13.63,7306,0
2013-06-11,13.931,13.931,13.564,13.613,12693,0
2013-06-12,13.656,13.656,13.548,13.604,5619,0
2013-06-13,13.656,13.839,13.63,13.801,16505,0
2013-06-14,13.768,13.965,13.727,13.761,8171,0
2013-06-17,13.916,13.965,13.836,13.939,15215,0
2013-06-18,13.965,14.207,13.931,14.19,10636,0
2013-06-19,14.152,14.207,14.152,14.198,18121,0
2013-06-20,14.053,14.327,14.053,14.271,10561,0
2013-06-21,14.345,14.392,14.044,14.32,48995,0
2013-06-24,14.327,14.41,14.327,14.36,12698,0
2013-06-25,14.401,14.401,14.246,14.303,15149,0
2013-06-26,14.336,14.401,14.327,14.327,5571,0
2013-06-27,14.41,14.41,14.336,14.401,9800,0
2013-06-28,14.479,14.691,14.422,14.667,108513,0
2013-07-01,14.546,14.701,14.507,14.684,17146,0
2013-07-02,14.636,14.711,14.627,14.701,14514,0
2013-07-03,14.668,14.774,14.66,14.774,5359,0
2013-07-05,14.88,15.148,14.79,15.148,35575,0
2013-07-08,15.139,15.16,15.026,15.051,19756,0
2013-07-09,15.156,15.383,15.042,15.383,7391,0
2013-07-10,15.366,15.91,15.287,15.717,15759,0
2013-07-11,15.805,15.886,15.441,15.594,30296,0
2013-07-12,15.521,15.7,15.326,15.521,9139,0
2013-07-15,15.7,15.951,15.65,15.951,15573,0
2013-07-16,16.033,16.137,15.479,16.098,15194,0
2013-07-17,16.211,16.403,15.861,16.403,22979,0
2013-07-18,16.642,16.642,16.358,16.473,23838,0
2013-07-19,16.482,16.583,16.445,16.513,13425,0
2013-07-22,16.437,16.966,16.275,16.926,15549,0
2013-07-23,16.926,16.926,16.53,16.876,14453,0
2013-07-24,16.885,17.007,16.634,16.941,25098,0
2013-07-25,16.966,17.038,16.731,17.022,30818,0
2013-07-26,16.902,16.962,16.73,16.764,7459,0
2013-07-29,16.746,16.746,16.016,16.064,10992,0
2013-07-30,16.163,16.195,15.927,16.187,10071,0
2013-07-31,15.854,16.235,15.854,16.211,34279,0
2013-08-01,16.3,16.3,15.91,16.123,16697,0
2013-08-02,16.033,16.163,15.986,16.098,7542,0
2013-08-05,16.033,16.137,15.847,15.944,9026,0
2013-08-06,15.894,15.894,15.555,15.627,16331,0
2013-08-07,15.305,15.957,15.305,15.765,14294,0
2013-08-08,15.896,15.912,15.431,15.579,20241,0
2013-08-09,15.601,15.601,15.182,15.276,17970,0
2013-08-12,15.284,15.454,15.284,15.415,5961,0
2013-08-13,15.316,15.537,15.144,15.537,8823,0
2013-08-14,15.659,15.659,15.177,15.331,9481,0
2013-08-15,16.041,16.287,15.888,16.132,257712,0
2013-08-16,16.337,17.056,16.132,16.885,77722,0
2013-08-19,16.999,16.999,16.762,16.804,24449,0
2013-08-20,17.074,17.081,16.659,16.659,21030,0
2013-08-21,16.999,17.008,16.478,16.494,34781,0
2013-08-22,16.607,17.003,16.607,16.957,22722,0
2013-08-23,17.146,17.146,16.729,16.729,31412,0
2013-08-26,16.811,16.983,16.599,16.607,19095,0
2013-08-27,16.409,16.734,16.337,16.337,28698,0
2013-08-28,16.337,16.478,16.337,16.355,29056,0
2013-08-29,16.337,16.599,16.314,16.573,6999,0
2013-08-30,16.66,16.66,16.377,16.425,21336,0
2013-09-03,16.581,16.704,16.337,16.425,8015,0
2013-09-04,16.461,16.461,16.255,16.323,11593,0
2013-09-05,16.323,16.401,16.159,16.347,9704,0
2013-09-06,16.355,16.461,16.132,16.314,15620,0
2013-09-09,16.355,16.363,16.189,16.314,13762,0
2013-09-10,16.443,16.957,16.238,16.852,38794,0
2013-09-11,16.827,17.194,16.434,16.672,51141,0
2013-09-12,16.641,16.804,16.555,16.555,4795,0
2013-09-13,16.624,16.926,16.101,16.486,23892,0
2013-09-16,16.564,16.59,16.337,16.59,10930,0
2013-09-17,16.564,17.023,16.443,17.015,22365,0
2013-09-18,17.056,17.155,16.581,16.984,35130,0
2013-09-19,16.736,16.975,16.581,16.745,20110,0
2013-09-20,16.736,17.318,16.534,16.787,64057,0
2013-09-23,16.704,17.089,16.659,16.957,25745,0
2013-09-24,16.99,17.318,16.86,17.31,12879,0
2013-09-25,17.228,18.304,17.031,17.882,34156,0
2013-09-26,18.079,18.079,17.529,17.562,13301,0
2013-09-27,17.45,17.621,17.381,17.562,24972,0
2013-09-30,17.569,17.897,17.371,17.89,27517,0
2013-10-01,17.675,18.247,17.398,17.636,16650,0
2013-10-02,17.562,17.628,17.089,17.089,22661,0
2013-10-03,17.121,17.212,16.607,16.641,11735,0
2013-10-04,16.581,16.78,16.581,16.736,11612,0
2013-10-07,16.564,16.641,16.337,16.347,8323,0
2013-10-08,16.409,16.607,16.296,16.385,23138,0
2013-10-09,16.385,16.534,16.337,16.394,8694,0
2013-10-10,16.478,16.607,16.478,16.607,9182,0
2013-10-11,16.607,16.949,16.385,16.753,55455,0
2013-10-14,16.641,17.372,16.641,17.372,12120,0
2013-10-15,17.693,18.052,17.693,17.866,33665,0
2013-10-16,17.905,18.241,17.605,18.166,26076,0
2013-10-17,18.143,18.348,18.087,18.184,16038,0
2013-10-18,18.313,18.395,18.117,18.374,21055,0
2013-10-21,18.255,18.357,17.996,18.125,21424,0
2013-10-22,18.217,18.381,18.07,18.175,21779,0
2013-10-23,17.938,18.175,17.882,17.962,9182,0
2013-10-24,18.087,18.087,17.874,17.996,6504,0
2013-10-25,18.125,18.125,17.758,18.029,21300,0
2013-10-28,18.143,18.175,17.874,17.996,15055,0
2013-10-29,18.052,18.175,17.504,17.962,26565,0
2013-10-30,18.029,18.052,17.751,17.897,10651,0
2013-10-31,18.03,18.037,17.658,17.938,15877,0
2013-11-01,17.349,17.897,16.771,17.693,59005,0
2013-11-04,17.621,17.979,17.621,17.979,20322,0
2013-11-05,17.962,18.013,17.89,17.962,22158,0
2013-11-06,18.022,18.053,17.691,17.979,25936,0
2013-11-07,18.022,18.079,17.913,17.945,19599,0
2013-11-08,17.923,18.101,17.89,18.101,19115,0
2013-11-11,18.168,18.315,17.953,18.093,13270,0
2013-11-12,18.037,18.037,17.798,17.831,3287,0
2013-11-13,17.775,18.045,17.775,17.897,4746,0
2013-11-14,17.847,17.882,17.578,17.743,7513,0
2013-11-15,17.682,17.682,17.387,17.48,32022,0
2013-11-18,17.472,17.511,17.331,17.331,9253,0
2013-11-19,17.472,17.501,17.247,17.306,6332,0
2013-11-20,17.404,17.492,17.247,17.347,30338,0
2013-11-21,17.455,17.527,17.257,17.421,14246,0
2013-11-22,17.48,17.595,17.339,17.55,14122,0
2013-11-25,17.492,17.619,17.439,17.587,14367,0
2013-11-26,17.501,17.798,17.501,17.798,17168,0
2013-11-27,17.75,18.168,17.726,18.004,26556,0
2013-11-29,18.159,18.315,18.159,18.298,11741,0
2013-12-02,18.298,18.298,17.798,17.866,48578,0
2013-12-03,17.923,18.087,17.839,17.923,13635,0
2013-12-04,17.932,17.945,17.822,17.822,8402,0
2013-12-05,17.699,18.013,17.658,17.783,27638,0
2013-12-06,17.953,18.093,17.866,17.873,9374,0
2013-12-09,17.873,17.873,17.306,17.315,24595,0
2013-12-10,17.247,17.355,16.886,16.97,29709,0
2013-12-11,17.257,17.257,16.511,16.54,15480,0
2013-12-12,16.599,16.798,16.556,16.599,9862,0
2013-12-13,16.667,16.805,16.625,16.667,15831,0
2013-12-16,16.706,17.051,16.706,16.943,10837,0
2013-12-17,17.06,17.167,16.912,17.06,11812,0
2013-12-18,17.23,17.416,17.167,17.347,23462,0
2013-12-19,17.283,17.283,16.986,17.091,8890,0
2013-12-20,17.159,18.275,17.159,17.996,63676,0
2013-12-23,17.97,18.35,17.97,18.168,13883,0
2013-12-24,18.235,18.235,17.814,18.03,15697,0
2013-12-26,18.126,18.126,17.79,17.97,7305,0
2013-12-27,18.053,18.053,17.743,17.847,11574,0
2013-12-30,17.847,17.938,17.743,17.758,12262,0
2013-12-31,17.805,17.856,17.542,17.726,14975,0
2014-01-02,17.603,17.699,17.315,17.43,30441,0
2014-01-03,17.439,17.643,17.306,17.455,26482,0
2014-01-06,17.395,17.492,17.371,17.48,30525,0
2014-01-07,17.48,17.587,17.472,17.56,21745,0
2014-01-08,17.569,17.626,17.355,17.569,24716,0
2014-01-09,17.569,17.626,17.404,17.412,14367,0
2014-01-10,17.464,17.649,17.224,17.378,19235,0
2014-01-13,17.378,17.395,16.672,16.993,27392,0
2014-01-14,17.041,17.257,17.041,17.141,16064,0
2014-01-15,17.247,17.247,17.026,17.133,45717,0
2014-01-16,17.077,17.167,17.077,17.117,7305,0
2014-01-17,17.159,17.159,16.961,17.017,11566,0
2014-01-21,17.247,17.866,17.247,17.814,42125,0
2014-01-22,17.699,18.195,17.613,18.11,48374,0
2014-01-23,17.97,17.988,17.126,17.289,32199,0
2014-01-24,17.198,17.331,17.167,17.257,28124,0
2014-01-27,17.257,17.428,16.886,16.961,32353,0
2014-01-28,17.15,17.15,16.697,16.904,46143,0
2014-01-29,16.723,16.723,16.346,16.518,41275,0
2014-01-30,16.641,16.798,16.511,16.755,22495,0
2014-01-31,16.486,16.723,16.377,16.434,41517,0
2014-02-03,16.494,16.73,15.456,15.662,38725,0
2014-02-04,15.835,16.056,15.781,16.007,20725,0
2014-02-05,16.016,16.278,15.909,16.123,25613,0
2014-02-06,16.214,16.214,15.768,16.04,19766,0
2014-02-07,16.024,16.173,16.024,16.107,32353,0
2014-02-10,16.115,16.182,16.033,16.073,22829,0
2014-02-11,16.073,16.487,16.073,16.454,12200,0
2014-02-12,16.536,16.675,16.505,16.551,10382,0
2014-02-13,16.529,17.098,16.529,16.941,15665,0
2014-02-14,16.99,17.031,16.576,16.727,12422,0
2014-02-18,16.741,16.948,16.496,16.542,17906,0
2014-02-19,16.917,16.917,16.513,16.52,18188,0
2014-02-20,16.612,16.9,16.612,16.858,23890,0
2014-02-21,16.917,17.282,16.834,16.865,18276,0
2014-02-24,16.842,17.264,16.842,17.09,18314,0
2014-02-25,17.346,17.346,16.778,16.85,10051,0
2014-02-26,17.267,17.267,16.75,16.817,8714,0
2014-02-27,16.826,17.015,16.662,16.826,13781,0
2014-02-28,16.875,17.14,16.734,16.778,21261,0
2014-03-03,16.692,16.909,16.513,16.654,14484,0
2014-03-04,16.883,17.346,16.883,17.106,45455,0
2014-03-05,17.008,17.039,16.826,16.966,11387,0
2014-03-06,17.023,17.023,16.909,16.975,6734,0
2014-03-07,16.984,17.008,16.921,16.941,8415,0
2014-03-10,16.941,17.075,16.817,17.075,44905,0
2014-03-11,17.065,17.081,16.941,16.975,10218,0
2014-03-12,16.909,17.066,16.909,17.048,13775,0
2014-03-13,16.984,17.297,16.941,16.99,14277,0
2014-03-14,16.941,17.081,16.811,16.948,4737,0
2014-03-17,17.09,17.346,17.075,17.288,10216,0
2014-03-18,17.305,17.777,17.288,17.777,11300,0
2014-03-19,17.807,17.916,17.181,17.785,17638,0
2014-03-20,17.735,18.056,17.481,17.875,15347,0
2014-03-21,17.957,18.262,17.737,17.792,33906,0
2014-03-24,17.893,18.016,17.288,17.48,12796,0
2014-03-25,17.542,17.718,17.23,17.701,11468,0
2014-03-26,17.792,17.807,17.222,17.255,14039,0
2014-03-27,17.33,17.386,16.975,17.081,14254,0
2014-03-28,17.114,17.23,16.858,16.957,12262,0
2014-03-31,16.999,17.213,16.917,17.039,26960,0
2014-04-01,16.984,17.542,16.984,17.542,19982,0
2014-04-02,17.305,17.551,17.157,17.534,13119,0
2014-04-03,17.643,17.643,17.354,17.446,8612,0
2014-04-04,17.579,17.604,17.148,17.213,24579,0
2014-04-07,17.157,17.197,16.984,17.015,8076,0
2014-04-08,17.421,17.421,16.808,16.966,15743,0
2014-04-09,17.09,17.213,16.925,16.934,13647,0
2014-04-10,17.023,17.165,16.9,16.984,34423,0
2014-04-11,17.066,17.282,16.536,16.858,57679,0
2014-04-14,17.048,17.066,16.85,17.039,19526,0
2014-04-15,17.066,17.282,16.883,17.172,13766,0
2014-04-16,17.081,17.354,17.031,17.197,16574,0
2014-04-17,17.106,17.327,17.031,17.14,10795,0
2014-04-21,17.172,17.23,17.023,17.066,11840,0
2014-04-22,16.858,17.057,16.826,16.875,8350,0
2014-04-23,16.817,16.85,16.348,16.348,23788,0
2014-04-24,16.164,16.403,16.064,16.31,22698,0
2014-04-25,16.164,16.164,15.089,15.975,47062,0
2014-04-28,15.998,16.153,15.975,16.033,10440,0
2014-04-29,16.164,16.323,15.859,16.064,23069,0
2014-04-30,16.115,16.559,15.949,16.123,85148,0
2014-05-01,16.09,16.287,15.907,16.279,35953,0
2014-05-02,16.472,16.7,16.157,16.206,43868,0
2014-05-05,16.255,16.513,16.033,16.064,14571,0
2014-05-06,16.033,16.107,15.915,15.998,38342,0
2014-05-07,15.967,16.314,15.967,16.073,13306,0
2014-05-08,16.033,17.273,16.033,17.123,67474,0
2014-05-09,17.066,17.885,16.984,17.777,39054,0
2014-05-12,17.833,18.279,17.807,18.246,104645,0
2014-05-13,18.271,18.321,18.14,18.254,37212,0
2014-05-14,18.065,18.254,17.973,17.982,39757,0
2014-05-15,17.973,18.041,17.964,17.964,48990,0
2014-05-16,18.139,18.95,17.777,18.488,75869,0
2014-05-19,18.757,20.114,18.678,19.594,163336,0
2014-05-20,19.664,19.673,18.609,19.107,103930,0
2014-05-21,19.143,19.467,18.599,18.674,35787,0
2014-05-22,18.609,18.762,18.446,18.684,24648,0
2014-05-23,18.926,19.043,18.694,18.871,49446,0
2014-05-27,18.665,19.197,18.369,19.116,70054,0
2014-05-28,18.99,19.312,18.809,18.953,51116,0
2014-05-29,19.513,19.513,18.89,19.025,50221,0
2014-05-30,19.043,19.884,18.684,19.342,565708,0
2014-06-02,19.377,19.377,18.15,18.485,93473,0
2014-06-03,18.437,19.206,17.915,18.095,122513,0
2014-06-04,18.059,18.223,17.593,17.96,63527,0
2014-06-05,17.95,18.684,17.484,18.684,44889,0
2014-06-06,18.772,18.772,18.531,18.599,39998,0
2014-06-09,18.531,18.709,18.341,18.419,67876,0
2014-06-10,18.455,18.599,18.266,18.311,35013,0
2014-06-11,18.331,18.386,17.894,18.048,52742,0
2014-06-12,17.948,18.257,17.632,18.222,64020,0
2014-06-13,18.186,18.35,17.812,18.067,52587,0
2014-06-16,17.958,18.394,17.86,18.204,53053,0
2014-06-17,18.087,18.676,18.031,18.522,33740,0
2014-06-18,18.36,18.866,18.067,18.784,34227,0
2014-06-19,18.875,18.948,18.573,18.856,33634,0
2014-06-20,18.984,19.4,18.166,19.357,107898,0
2014-06-23,19.357,19.62,19.111,19.503,36826,0
2014-06-24,19.41,19.792,19.075,19.247,53702,0
2014-06-25,19.067,19.371,18.711,19.111,48552,0
2014-06-26,19.094,19.203,18.884,19.111,35551,0
2014-06-27,18.84,20.891,18.803,20.891,623870,0
2014-06-30,20.69,20.882,20.456,20.774,118398,0
2014-07-01,20.764,21.409,20.619,21.065,149484,0
2014-07-02,21.017,21.017,20.626,20.816,44390,0
2014-07-03,20.835,20.915,20.69,20.764,21787,0
2014-07-07,20.7,20.882,20.517,20.738,64569,0
2014-07-08,20.51,20.764,20.203,20.337,41125,0
2014-07-09,20.428,20.428,19.657,19.884,93782,0
2014-07-10,19.537,20.714,19.371,19.663,26482,0
2014-07-11,19.747,19.964,19.231,19.465,33015,0
2014-07-14,19.629,19.672,19.304,19.475,20173,0
2014-07-15,19.447,19.455,18.676,18.894,47988,0
2014-07-16,18.894,18.894,18.276,18.394,27147,0
2014-07-17,18.257,18.514,17.713,17.894,44141,0
2014-07-18,17.812,18.565,17.812,18.437,30646,0
2014-07-21,18.611,18.611,17.84,18.557,35761,0
2014-07-22,18.158,18.158,16.933,17.894,84909,0
2014-07-23,18.067,18.603,17.803,17.986,37991,0
2014-07-24,18.067,18.321,17.894,17.948,29380,0
2014-07-25,17.932,18.092,17.742,17.868,66447,0
2014-07-28,17.803,17.812,17.341,17.568,38350,0
2014-07-29,17.648,17.796,17.349,17.568,34527,0
2014-07-30,17.75,18.119,17.632,17.733,21405,0
2014-07-31,17.413,17.742,17.324,17.359,49046,0
2014-08-01,17.493,17.493,17.087,17.349,38140,0
2014-08-04,17.333,17.645,16.915,17.095,35547,0
2014-08-05,17.104,17.639,16.824,16.987,31446,0
2014-08-06,17.141,17.469,16.702,17.394,17149,0
2014-08-07,17.451,17.451,16.944,17.087,17469,0
2014-08-08,17.295,18.158,16.85,18.048,31380,0
2014-08-11,18.094,18.504,18.067,18.12,25063,0
2014-08-12,17.493,17.958,17.493,17.922,18044,0
2014-08-13,18.048,18.14,17.75,18.031,22048,0
2014-08-14,18.014,18.067,17.703,17.713,12650,0
2014-08-15,17.812,18.13,17.456,18.103,50397,0
2014-08-18,18.257,18.257,17.976,18.057,30143,0
2014-08-19,17.606,18.112,17.606,17.849,15643,0
2014-08-20,17.588,17.666,17.486,17.558,31584,0
2014-08-21,17.479,17.777,17.479,17.596,28735,0
2014-08-22,17.632,17.632,17.195,17.324,34549,0
2014-08-25,17.375,17.375,16.78,16.995,28305,0
2014-08-26,16.959,17.324,16.959,17.314,22693,0
2014-08-27,17.269,17.513,17.07,17.341,11807,0
2014-08-28,17.259,17.503,17.104,17.141,11246,0
2014-08-29,17.367,17.367,17.04,17.205,16880,0
2014-09-02,17.249,17.503,17.223,17.486,16319,0
2014-09-03,17.493,17.493,17.195,17.287,20812,0
2014-09-04,17.359,17.359,17.087,17.095,18383,0
2014-09-05,17.023,17.323,17.023,17.269,17394,0
2014-09-08,17.165,17.367,17.165,17.295,11280,0
2014-09-09,17.385,17.385,17.07,17.16,25884,0
2014-09-10,17.15,17.487,17.133,17.415,19221,0
2014-09-11,17.28,17.471,17.178,17.406,19226,0
2014-09-12,17.453,17.453,17.333,17.359,33908,0
2014-09-15,17.359,17.453,17.359,17.377,24691,0
2014-09-16,17.387,17.435,17.359,17.359,16480,0
2014-09-17,17.368,17.533,17.368,17.524,62024,0
2014-09-18,17.635,17.762,17.481,17.515,16090,0
2014-09-19,17.542,17.551,17.406,17.505,47966,0
2014-09-22,17.453,17.561,17.453,17.495,28330,0
2014-09-23,17.462,17.535,17.368,17.453,40830,0
2014-09-24,17.435,17.576,17.406,17.561,24990,0
2014-09-25,17.471,17.581,17.368,17.443,34738,0
2014-09-26,17.425,17.515,17.359,17.515,36706,0
2014-09-29,17.387,17.487,17.387,17.487,45740,0
2014-09-30,17.533,17.533,17.359,17.406,79151,0
2014-10-01,17.443,17.533,17.359,17.406,49646,0
2014-10-02,17.406,17.581,17.406,17.515,21320,0
2014-10-03,17.581,17.745,17.581,17.599,28695,0
2014-10-06,17.599,17.7,17.435,17.435,10798,0
2014-10-07,17.406,17.443,17.368,17.368,22476,0
2014-10-08,17.406,17.826,17.406,17.789,39151,0
2014-10-09,17.727,17.727,17.368,17.368,34273,0
2014-10-10,17.368,17.698,17.368,17.443,37483,0
2014-10-13,17.415,17.581,17.232,17.533,51499,0
2014-10-14,17.651,18.11,17.599,18.019,45665,0
2014-10-15,17.816,18.045,17.581,18.019,38485,0
2014-10-16,17.816,18.156,17.651,18.156,51646,0
2014-10-17,18.402,18.485,17.571,17.789,31407,0
2014-10-20,17.66,17.745,17.406,17.625,30379,0
2014-10-21,17.462,17.691,17.425,17.571,28647,0
2014-10-22,17.524,17.674,17.315,17.35,34162,0
2014-10-23,17.462,17.679,17.156,17.487,22359,0
2014-10-24,17.533,18.385,17.207,17.435,19891,0
2014-10-27,17.315,17.703,17.08,17.396,20762,0
2014-10-28,17.359,18.229,17.359,18.183,67024,0
2014-10-29,18.137,18.255,17.213,18.127,51891,0
2014-10-30,17.225,18.183,17.225,18.127,38423,0
2014-10-31,18.274,18.274,17.917,18.028,107347,0
2014-11-03,18.1,18.183,17.991,18.137,23860,0
2014-11-04,18.036,18.319,18.036,18.091,16462,0
2014-11-05,18.3,18.503,18.137,18.465,22780,0
2014-11-06,17.693,18.593,17.693,18.583,16074,0
2014-11-07,18.63,18.63,18.21,18.583,10187,0
2014-11-10,18.358,18.73,18.358,18.73,21492,0
2014-11-11,18.565,18.73,18.55,18.687,29351,0
2014-11-12,18.64,18.73,18.419,18.73,34131,0
2014-11-13,18.73,18.73,18.291,18.393,27120,0
2014-11-14,18.348,18.496,18.036,18.127,21766,0
2014-11-17,18.137,18.137,17.772,17.882,16580,0
2014-11-18,17.982,18.1,17.702,17.826,25101,0
2014-11-19,17.707,17.707,17.095,17.495,23509,0
2014-11-20,17.368,17.679,17.232,17.533,19114,0
2014-11-21,17.727,17.737,17.223,17.232,20526,0
2014-11-24,17.342,17.679,17.342,17.669,28212,0
2014-11-25,17.66,17.882,17.515,17.625,6194,0
2014-11-26,17.377,17.625,17.287,17.625,19150,0
2014-11-28,17.487,17.737,17.487,17.515,12558,0
2014-12-01,17.481,17.717,17.435,17.435,20727,0
2014-12-02,17.359,17.807,17.359,17.798,19217,0
2014-12-03,17.762,18.127,17.609,17.891,21584,0
2014-12-04,17.798,17.927,17.635,17.66,20875,0
2014-12-05,17.609,18.255,17.609,18.193,26049,0
2014-12-08,18.118,18.255,17.927,18.045,20981,0
2014-12-09,18,18.437,17.798,18.437,30910,0
2014-12-10,18.273,18.742,17.969,17.989,19064,0
2014-12-11,18.061,18.273,17.869,18.071,13936,0
2014-12-12,18.533,18.533,17.621,18.025,20959,0
2014-12-15,18.025,18.402,17.85,18.125,19561,0
2014-12-16,18.199,18.7,18.007,18.357,34686,0
2014-12-17,18.154,18.861,18.051,18.861,45923,0
2014-12-18,18.999,19.163,18.116,19.045,51864,0
2014-12-19,18.953,19.211,18.705,19.211,106241,0
2014-12-22,19.173,19.376,19.173,19.31,9743,0
2014-12-23,19.35,19.808,19.211,19.431,32917,0
2014-12-24,19.597,19.736,19.487,19.653,14140,0
2014-12-26,19.799,20.037,19.301,19.745,21322,0
2014-12-29,19.78,20.47,19.78,20.14,12879,0
2014-12-30,20.387,20.387,19.852,19.993,12774,0
2014-12-31,20.102,20.259,19.118,19.32,36668,0
2015-01-02,19.412,19.513,18.612,18.889,13767,0
2015-01-05,18.826,18.944,18.246,18.254,18493,0
2015-01-06,18.385,18.574,18.025,18.091,37638,0
2015-01-07,18.246,18.291,17.712,18.238,13013,0
2015-01-08,18.385,18.797,18.273,18.778,28532,0
2015-01-09,18.835,19.072,18.402,18.419,12404,0
2015-01-12,18.357,18.475,18.145,18.385,20943,0
2015-01-13,18.455,19.102,18.291,18.698,16483,0
2015-01-14,18.402,18.612,18.238,18.503,19180,0
2015-01-15,18.409,18.409,17.924,18.246,23302,0
2015-01-16,18.641,18.641,18.025,18.593,17500,0
2015-01-20,18.641,18.698,17.693,17.742,41761,0
2015-01-21,17.693,17.786,17.575,17.575,47921,0
2015-01-22,17.647,17.693,17.465,17.555,52667,0
2015-01-23,17.614,17.647,17.371,17.371,70316,0
2015-01-26,17.371,17.75,17.371,17.614,20563,0
2015-01-27,17.465,17.63,17.371,17.409,16181,0
2015-01-28,17.371,17.575,17.242,17.252,31206,0
2015-01-29,17.308,17.399,17.242,17.39,24766,0
2015-01-30,17.465,18.016,17.465,17.465,45055,0
2015-02-02,17.536,17.536,17.308,17.409,29142,0
2015-02-03,17.475,17.665,17.362,17.536,64011,0
2015-02-04,17.409,17.604,17.38,17.475,30961,0
2015-02-05,17.465,17.555,17.438,17.465,71969,0
2015-02-06,17.509,17.575,17.39,17.465,60047,0
2015-02-09,17.371,17.575,17.371,17.484,45478,0
2015-02-10,17.63,17.803,17.49,17.684,16222,0
2015-02-11,17.528,17.742,17.447,17.604,24356,0
2015-02-12,17.777,17.786,17.604,17.742,8559,0
2015-02-13,17.895,17.895,17.604,17.758,24519,0
2015-02-17,18.032,18.032,17.509,17.674,19015,0
2015-02-18,17.674,17.831,17.536,17.712,40297,0
2015-02-19,17.702,17.758,17.604,17.639,10111,0
2015-02-20,17.702,17.777,17.484,17.656,26843,0
2015-02-23,17.555,17.647,17.499,17.536,26895,0
2015-02-24,17.594,17.794,17.555,17.693,14243,0
2015-02-25,17.768,17.803,17.565,17.604,6729,0
2015-02-26,17.565,17.797,17.509,17.604,20916,0
2015-02-27,17.509,17.742,17.475,17.475,34097,0
2015-03-02,17.758,18.016,17.499,17.803,18060,0
2015-03-03,17.924,17.924,17.465,17.499,14905,0
2015-03-04,17.509,17.621,17.484,17.604,38405,0
2015-03-05,17.585,17.693,17.484,17.49,22847,0
2015-03-06,17.49,17.85,17.465,17.475,22739,0
2015-03-09,17.509,17.742,17.465,17.63,26545,0
2015-03-10,17.484,17.614,17.38,17.475,31222,0
2015-03-11,17.595,17.752,17.586,17.595,16630,0
2015-03-12,17.667,18.511,17.615,18.417,60259,0
2015-03-13,18.278,18.278,17.945,18.167,16308,0
2015-03-16,18.205,18.205,17.788,18.011,23543,0
2015-03-17,17.928,18.14,17.788,18.076,8424,0
2015-03-18,17.964,18.297,17.898,18.158,16308,0
2015-03-19,18.066,18.417,17.928,18.011,12528,0
2015-03-20,18.13,18.649,18.13,18.62,52809,0
2015-03-23,18.046,18.436,18.046,18.197,15767,0
2015-03-24,17.898,18.269,17.898,18.197,12635,0
2015-03-25,18.335,18.335,17.714,17.816,28618,0
2015-03-26,17.872,18.038,17.825,17.992,22032,0
2015-03-27,18.011,18.13,18.011,18.094,18356,0
2015-03-30,18.011,18.167,17.973,18.086,30021,0
2015-03-31,18.066,18.103,18.056,18.103,13513,0
2015-04-01,17.983,18.103,17.983,18.103,32290,0
2015-04-02,17.964,18.288,17.918,18.234,11014,0
2015-04-06,18.288,18.473,18.103,18.167,13498,0
2015-04-07,18.011,18.288,18.011,18.167,11284,0
2015-04-08,17.983,18.417,17.983,18.345,18252,0
2015-04-09,18.345,18.501,18.234,18.473,18786,0
2015-04-10,18.483,18.557,18.417,18.463,9396,0
2015-04-13,18.364,18.669,18.364,18.593,23003,0
2015-04-14,18.611,18.698,18.426,18.669,21813,0
2015-04-15,18.705,19.075,18.64,19.009,13261,0
2015-04-16,18.836,19.177,18.742,19.14,17378,0
2015-04-17,18.993,18.993,18.315,18.521,38553,0
2015-04-20,18.167,18.927,18.167,18.817,19493,0
2015-04-21,18.749,19.205,18.749,19.167,28126,0
2015-04-22,19.067,19.13,18.89,19,27179,0
2015-04-23,19.009,19.019,18.89,19.009,5401,0
2015-04-24,18.983,19.075,18.89,19.019,21902,0
2015-04-27,19.075,19.075,18.846,18.965,36609,0
2015-04-28,19.057,19.215,18.936,18.993,27002,0
2015-04-29,18.936,19.205,17.964,18.946,75594,0
2015-04-30,18.899,19.075,18.345,18.354,62203,0
2015-05-01,18.407,18.659,18.305,18.483,45140,0
2015-05-04,18.382,18.64,18.335,18.345,26457,0
2015-05-05,18.259,18.593,18.197,18.259,39093,0
2015-05-06,18.247,18.511,18.224,18.493,27862,0
2015-05-07,18.463,18.521,18.373,18.511,20313,0
2015-05-08,18.493,18.55,18.288,18.345,27862,0
2015-05-11,18.364,18.583,18.345,18.473,33586,0
2015-05-12,18.394,18.536,18.172,18.288,39454,0
2015-05-13,18.234,18.473,18.205,18.288,32615,0
2015-05-14,18.288,18.426,18.242,18.354,28727,0
2015-05-15,18.305,18.391,18.12,18.149,469826,0
2015-05-18,18.234,18.234,18.12,18.14,110725,0
2015-05-19,18.12,18.444,18.12,18.373,41842,0
2015-05-20,18.373,18.965,18.278,18.768,272360,0
2015-05-21,18.705,18.723,18.483,18.493,51404,0
2015-05-22,18.426,18.679,18.426,18.541,66417,0
2015-05-26,18.345,18.426,18.029,18.167,44971,0
2015-05-27,18.056,18.501,18.056,18.473,58423,0
2015-05-28,18.364,18.541,18.259,18.354,39212,0
2015-05-29,18.288,18.723,18.288,18.531,45790,0
2015-06-01,18.521,18.55,18.25,18.335,37790,0
2015-06-02,18.288,18.426,18.215,18.297,43825,0
2015-06-03,18.305,18.723,18.297,18.62,69223,0
2015-06-04,18.473,18.601,18.399,18.436,27754,0
2015-06-05,18.463,18.749,18.463,18.723,54320,0
2015-06-08,18.742,18.974,18.521,18.705,46114,0
2015-06-09,18.936,18.983,18.531,18.899,65373,0
2015-06-10,18.89,19.068,18.797,19.049,51383,0
2015-06-11,18.984,19.068,18.871,19.049,35872,0
2015-06-12,18.908,18.946,18.648,18.797,90521,0
2015-06-15,18.713,19.338,18.413,19.253,53413,0
2015-06-16,19.142,19.348,18.936,19.318,26492,0
2015-06-17,19.3,19.524,19.159,19.245,19627,0
2015-06-18,19.272,19.581,19.049,19.552,41828,0
2015-06-19,19.505,20.212,19.403,20.102,102963,0
2015-06-22,20.212,20.279,18.852,20.206,46334,0
2015-06-23,20.206,20.502,20.064,20.466,22463,0
2015-06-24,20.512,20.512,20.046,20.168,29387,0
2015-06-25,20.299,20.448,20.073,20.289,18983,0
2015-06-26,20.391,20.512,20.196,20.466,137820,0
2015-06-29,20.354,20.354,19.823,19.832,32818,0
2015-06-30,19.953,20.019,19.656,19.962,33316,0
2015-07-01,20.14,20.476,20.083,20.289,25848,0
2015-07-02,20.009,20.261,19.636,19.804,12549,0
2015-07-06,19.672,20.13,19.571,19.982,25097,0
2015-07-07,19.851,20.13,19.607,19.982,33034,0
2015-07-08,19.86,19.962,19.159,19.338,55342,0
2015-07-09,19.581,19.702,19.217,19.561,21773,0
2015-07-10,19.73,19.907,19.72,19.813,21558,0
2015-07-13,19.86,19.878,19.739,19.795,25955,0
2015-07-14,19.672,19.86,19.672,19.795,27505,0
2015-07-15,19.73,19.813,19.682,19.765,11712,0
2015-07-16,19.813,19.86,19.599,19.626,22523,0
2015-07-17,19.682,19.692,19.421,19.561,18769,0
2015-07-20,19.328,19.505,19.207,19.375,22845,0
2015-07-21,18.563,19.524,17.175,19.132,165062,0
2015-07-22,19.068,19.227,18.648,18.657,104465,0
2015-07-23,18.749,18.767,18.628,18.687,105751,0
2015-07-24,18.648,19.02,18.581,18.881,119156,0
2015-07-27,18.731,19.02,18.731,18.787,30565,0
2015-07-28,18.846,19.01,18.648,18.862,37002,0
2015-07-29,18.787,18.917,18.687,18.713,23810,0
2015-07-30,18.547,19.068,18.547,18.927,34643,0
2015-07-31,18.975,19.328,18.871,19.207,30782,0
2015-08-03,19.179,19.514,18.927,19.096,31072,0
2015-08-04,19.068,19.169,18.881,18.975,170640,0
2015-08-05,18.899,19.15,18.899,19.01,37646,0
2015-08-06,19.001,19.132,18.862,18.936,34904,0
2015-08-07,18.836,19.02,18.836,19.001,44830,0
2015-08-10,19.02,19.159,18.955,19.068,88054,0
2015-08-11,19.001,19.159,18.975,18.994,27443,0
2015-08-12,18.852,19.159,18.379,18.423,105537,0
2015-08-13,18.413,19.105,18.413,18.899,27778,0
2015-08-14,18.846,19.272,18.846,19.198,14910,0
2015-08-17,18.994,19.477,18.994,19.198,21236,0
2015-08-18,19.159,19.356,18.936,19.236,35287,0
2015-08-19,19.114,19.292,18.975,19.159,26276,0
2015-08-20,19.001,19.189,18.881,18.899,48907,0
2015-08-21,18.563,19.122,18.563,18.975,45475,0
2015-08-24,18.499,18.994,18.21,18.247,52963,0
2015-08-25,18.777,18.777,18.229,18.239,53413,0
2015-08-26,18.518,18.975,18.413,18.946,50087,0
2015-08-27,19.02,19.236,18.648,18.836,38502,0
2015-08-28,18.777,19.086,18.648,18.836,30997,0
2015-08-31,18.723,18.984,18.723,18.927,31960,0
2015-09-01,18.657,18.836,18.369,18.413,32818,0
2015-09-02,18.628,18.816,18.591,18.797,28529,0
2015-09-03,18.862,18.927,18.749,18.806,20805,0
2015-09-04,18.609,18.648,18.264,18.369,43437,0
2015-09-08,18.591,18.908,18.556,18.806,37002,0
2015-09-09,18.976,18.985,18.546,18.562,41624,0
2015-09-10,18.554,18.852,18.554,18.816,36751,0
2015-09-11,18.686,18.976,18.686,18.947,14477,0
2015-09-14,18.928,19.098,18.928,19.078,15862,0
2015-09-15,19.06,19.416,19.06,19.332,18691,0
2015-09-16,19.352,19.352,19.032,19.125,19587,0
2015-09-17,19.088,19.37,19.041,19.088,36151,0
2015-09-18,18.976,19.182,18.862,19.116,51417,0
2015-09-21,19.21,19.398,19.116,19.172,21718,0
2015-09-22,18.966,19.416,18.966,19.312,32468,0
2015-09-23,19.445,19.717,19.355,19.653,29865,0
2015-09-24,19.595,20.31,19.468,19.84,84157,0
2015-09-25,19.971,19.971,18.891,18.928,71965,0
2015-09-28,18.881,19.37,18.787,19.078,56311,0
2015-09-29,19.069,19.21,18.995,19.125,19268,0
2015-09-30,19.22,19.604,19.06,19.52,33533,0
2015-10-01,19.342,19.52,19.201,19.342,23739,0
2015-10-02,19.145,19.145,18.101,18.777,54505,0
2015-10-05,18.9,19.303,18.9,19.248,26904,0
2015-10-06,19.088,19.256,18.928,19.145,41944,0
2015-10-07,19.256,19.502,19.116,19.426,17992,0
2015-10-08,19.229,19.773,19.21,19.707,23315,0
2015-10-09,19.755,19.793,19.436,19.492,15327,0
2015-10-12,19.492,19.942,19.248,19.933,15379,0
2015-10-13,19.84,19.961,19.746,19.84,18950,0
2015-10-14,19.661,19.661,19.172,19.229,14584,0
2015-10-15,19.312,19.942,19.172,19.924,27999,0
2015-10-16,19.877,19.961,19.463,19.877,29807,0
2015-10-19,19.727,19.84,19.679,19.707,15354,0
2015-10-20,19.961,19.961,19.793,19.942,31510,0
2015-10-21,19.811,19.914,19.679,19.699,17884,0
2015-10-22,19.707,19.942,19.707,19.896,32896,0
2015-10-23,19.961,20.592,19.942,20.478,79201,0
2015-10-26,20.514,20.656,20.262,20.573,33853,0
2015-10-27,20.441,20.478,20.102,20.187,25868,0
2015-10-28,20.197,21.37,20.141,21.295,55144,0
2015-10-29,21.483,21.576,20.921,21.24,92722,0
2015-10-30,21.24,21.25,20.487,20.723,36301,0
2015-11-02,20.664,21.322,20.619,21.23,51065,0
2015-11-03,21.268,21.277,21.144,21.259,27252,0
2015-11-04,21.259,21.295,20.965,21.154,41766,0
2015-11-05,21.09,21.4,21.09,21.362,46842,0
2015-11-06,21.455,22.431,21.409,22.394,55570,0
2015-11-09,22.412,22.412,22.178,22.262,28270,0
2015-11-10,22.422,22.798,22.225,22.685,33214,0
2015-11-11,22.695,23.297,22.695,22.939,67919,0
2015-11-12,22.704,22.987,22.525,22.732,35130,0
2015-11-13,22.695,22.713,22.367,22.63,42368,0
2015-11-16,22.545,22.864,22.525,22.808,26933,0
2015-11-17,23.024,23.475,22.808,23.201,46733,0
2015-11-18,23.351,23.654,23.099,23.644,46096,0
2015-11-19,23.559,23.878,23.399,23.616,39068,0
2015-11-20,23.729,23.729,23.297,23.494,49181,0
2015-11-23,23.494,24.011,23.419,23.964,53547,0
2015-11-24,23.699,24.142,23.502,23.86,44924,0
2015-11-25,23.756,24.066,23.756,24.011,16073,0
2015-11-27,23.974,24.291,23.851,24.207,10326,0
2015-11-30,24.217,24.584,24.056,24.3,45564,0
2015-12-01,24.424,24.639,23.634,24.358,43085,0
2015-12-02,24.329,24.377,23.882,24.104,21697,0
2015-12-03,24.124,24.678,23.842,23.869,27242,0
2015-12-04,23.906,24.469,23.201,24.3,35130,0
2015-12-07,24.151,24.227,23.673,23.86,26508,0
2015-12-08,23.69,24.047,23.69,23.737,16867,0
2015-12-09,23.719,23.756,23.189,23.313,29418,0
2015-12-10,23.246,23.548,23.115,23.237,32593,0
2015-12-11,22.858,23.151,22.009,22.848,42435,0
2015-12-14,22.678,23.285,22.678,23,36618,0
2015-12-15,22.868,24.049,22.604,23.804,30266,0
2015-12-16,23.917,24.22,23.663,23.994,64446,0
2015-12-17,24.003,24.314,23.975,24.153,30688,0
2015-12-18,24.013,24.238,23.427,23.492,97462,0
2015-12-21,23.568,23.69,22.953,23.218,32170,0
2015-12-22,23.228,23.596,22.85,23.586,24922,0
2015-12-23,23.729,23.887,23.171,23.578,24127,0
2015-12-24,23.719,23.917,23.615,23.766,8770,0
2015-12-28,23.643,23.852,23.285,23.643,14804,0
2015-12-29,23.824,24.096,23.085,23.596,43245,0
2015-12-30,23.53,23.897,23.501,23.511,16964,0
2015-12-31,23.52,23.861,23.105,23.189,34947,0
2016-01-04,22.775,23.189,22.019,22.321,50779,0
2016-01-05,22.443,22.812,22.358,22.614,26147,0
2016-01-06,22.339,22.858,22.339,22.746,19554,0
2016-01-07,22.424,22.624,22.065,22.074,30438,0
2016-01-08,22.16,22.312,21.536,21.65,28565,0
2016-01-11,21.848,22.188,21.425,21.999,30499,0
2016-01-12,22.15,22.15,21.366,21.716,27079,0
2016-01-13,21.772,21.782,20.95,21.112,51568,0
2016-01-14,21.337,21.687,21.166,21.253,25055,0
2016-01-15,21.083,21.418,20.231,20.514,30500,0
2016-01-19,22.566,22.652,20.582,20.977,80212,0
2016-01-20,20.592,20.771,19.693,20.336,52585,0
2016-01-21,20.46,20.685,20.006,20.138,36331,0
2016-01-22,20.176,20.355,19.768,20.099,49093,0
2016-01-25,20.034,20.238,19.722,19.751,31121,0
2016-01-26,19.948,20.205,19.873,20.118,29200,0
2016-01-27,19.987,20.977,19.807,20.166,44214,0
2016-01-28,20.514,20.904,20.166,20.421,29155,0
2016-01-29,20.421,21.166,20.421,21.12,58677,0
2016-02-01,20.959,21.12,20.753,20.875,14067,0
2016-02-02,20.724,20.922,20.582,20.894,31349,0
2016-02-03,20.987,21.12,20.317,20.816,29248,0
2016-02-04,20.647,21.186,20.647,20.826,25488,0
2016-02-05,20.865,21.994,20.45,20.506,45251,0
2016-02-08,20.336,21.375,20.08,21.263,30955,0
2016-02-09,21.035,21.536,20.816,21.186,20754,0
2016-02-10,21.385,21.772,20.685,20.734,33174,0
2016-02-11,20.383,20.914,20.241,20.675,43249,0
2016-02-12,20.904,20.997,20.496,20.836,27210,0
2016-02-16,21.007,21.687,20.592,21.602,65658,0
2016-02-17,21.66,21.972,21.253,21.422,37970,0
2016-02-18,21.508,21.64,20.977,21.025,47990,0
2016-02-19,21.073,21.82,20.904,21.263,24185,0
2016-02-22,21.517,21.738,21.263,21.517,19573,0
2016-02-23,21.439,21.484,21.186,21.216,18542,0
2016-02-24,20.904,21.337,20.904,21.308,16900,0
2016-02-25,21.253,21.479,20.914,21.327,8123,0
2016-02-26,21.422,21.677,20.997,21.327,20207,0
2016-02-29,20.813,21.923,20.813,21.337,23807,0
2016-03-01,21.385,22.065,20.836,21.875,22861,0
2016-03-02,21.802,22.074,21.508,21.687,12413,0
2016-03-03,21.612,22.041,21.162,21.914,25312,0
2016-03-04,21.848,22.678,21.332,22.104,30614,0
2016-03-07,22.084,22.396,21.711,22.302,12813,0
2016-03-08,22.245,22.245,21.753,21.772,14573,0
2016-03-09,21.743,22.057,21.571,21.972,16581,0
2016-03-10,21.772,21.81,21.511,21.659,20417,0
2016-03-11,21.763,21.915,21.477,21.876,15631,0
2016-03-14,21.669,22.021,21.669,21.772,10975,0
2016-03-15,21.753,21.96,21.364,21.468,31925,0
2016-03-16,21.354,21.972,21.287,21.564,21396,0
2016-03-17,21.62,22.743,21.423,22.533,33427,0
2016-03-18,22.753,22.81,22.153,22.629,50843,0
2016-03-21,22.704,22.8,22.22,22.228,32467,0
2016-03-22,22.124,22.31,21.782,21.924,14077,0
2016-03-23,22.021,22.36,21.696,21.696,30818,0
2016-03-24,21.649,21.876,21.411,21.802,15438,0
2016-03-28,21.571,21.781,21.202,21.554,12020,0
2016-03-29,21.459,21.802,21.292,21.743,39792,0
2016-03-30,21.743,21.876,21.62,21.743,23582,0
2016-03-31,21.696,21.772,21.305,21.334,36353,0
2016-04-01,21.23,21.372,21.001,21.06,38665,0
2016-04-04,20.991,21.143,20.868,21.02,27409,0
2016-04-05,20.953,20.953,20.031,20.326,42811,0
2016-04-06,20.183,20.829,20.107,20.707,19675,0
2016-04-07,20.574,20.801,20.316,20.326,15595,0
2016-04-08,20.411,20.726,20.183,20.383,19737,0
2016-04-11,20.431,20.555,20.145,20.174,26905,0
2016-04-12,20.031,20.764,20.031,20.46,35498,0
2016-04-13,20.431,20.888,20.431,20.839,24597,0
2016-04-14,20.849,21.172,20.849,21.069,14160,0
2016-04-15,21.03,21.197,20.545,21.143,26703,0
2016-04-18,20.908,21.217,20.908,21.069,47730,0
2016-04-19,21.487,23.884,21.468,23.609,79669,0
2016-04-20,23.693,23.772,23.516,23.599,52566,0
2016-04-21,23.495,23.647,23.05,23.151,43662,0
2016-04-22,23.323,23.361,23.277,23.295,24931,0
2016-04-25,23.295,23.295,22.943,23.257,27241,0
2016-04-26,23.429,23.703,23.209,23.495,40199,0
2016-04-27,23.295,23.551,23.29,23.429,33358,0
2016-04-28,23.199,24.133,23.156,23.189,35399,0
2016-04-29,23.229,23.765,22.943,22.952,23622,0
2016-05-02,23.134,23.134,22.658,23.008,36930,0
2016-05-03,22.763,23.013,22.372,22.62,9344,0
2016-05-04,22.4,22.648,22.267,22.381,30614,0
2016-05-05,22.438,22.448,21.895,22.115,19482,0
2016-05-06,22.21,22.276,21.944,22.163,21105,0
2016-05-09,22.115,22.316,22.047,22.134,9259,0
2016-05-10,22.257,22.448,22.081,22.409,16241,0
2016-05-11,22.296,22.576,22.286,22.333,5878,0
2016-05-12,22.391,22.581,22.196,22.333,21679,0
2016-05-13,22.286,22.915,22.286,22.458,19469,0
2016-05-16,22.495,23.042,22.2,22.543,21537,0
2016-05-17,22.448,22.543,21.668,21.743,21585,0
2016-05-18,22.658,22.837,21.954,22.743,24860,0
2016-05-19,22.629,22.753,22.301,22.468,24592,0
2016-05-20,22.438,23.077,22.438,22.629,15065,0
2016-05-23,22.572,22.876,22.572,22.667,28124,0
2016-05-24,22.837,23.903,22.761,23.761,41146,0
2016-05-25,23.789,23.789,23.504,23.741,13334,0
2016-05-26,23.685,23.78,23.599,23.667,11297,0
2016-05-27,23.628,23.667,21.655,23.419,12213,0
2016-05-31,23.419,23.419,22.962,23.257,71740,0
2016-06-01,23.332,23.703,23.151,23.476,19550,0
2016-06-02,23.342,23.789,23.342,23.78,19112,0
2016-06-03,23.771,23.78,22.495,23.751,20982,0
2016-06-06,23.761,24.171,23.761,23.913,31741,0
2016-06-07,23.981,23.981,23.514,23.657,18630,0
2016-06-08,23.456,24.116,23.456,24.049,27334,0
2016-06-09,23.677,23.79,22.91,23.54,36447,0
2016-06-10,23.254,23.58,22.957,23.503,19851,0
2016-06-13,23.303,23.417,23.082,23.196,15855,0
2016-06-14,23.101,23.312,22.89,23.158,9408,0
2016-06-15,23.226,23.905,22.631,22.757,15858,0
2016-06-16,22.708,22.89,22.317,22.841,18668,0
2016-06-17,22.89,23.359,22.516,22.584,54953,0
2016-06-20,22.88,23.33,22.836,23.177,18205,0
2016-06-21,23.379,23.379,22.841,23.111,15172,0
2016-06-22,23.111,23.619,22.967,23.177,15054,0
2016-06-23,23.58,23.866,23.531,23.589,23351,0
2016-06-24,22.575,23.082,21.952,22.708,70562,0
2016-06-27,22.268,22.354,22.038,22.2,28198,0
2016-06-28,22.479,22.555,21.568,21.693,17703,0
2016-06-29,21.789,22.555,21.789,22.497,18390,0
2016-06-30,22.603,22.871,22.392,22.851,19977,0
2016-07-01,22.747,23.226,22.507,22.804,17539,0
2016-07-05,22.593,22.88,22.545,22.584,11618,0
2016-07-06,22.747,22.814,22.43,22.767,25120,0
2016-07-07,22.767,22.92,22.565,22.623,15816,0
2016-07-08,22.861,23.388,22.861,23.091,24711,0
2016-07-11,23.121,23.349,22.784,23.312,16519,0
2016-07-12,23.407,23.839,23.158,23.589,31345,0
2016-07-13,23.589,24.184,23.475,24.096,21347,0
2016-07-14,24.174,24.422,23.885,24.001,17056,0
2016-07-15,24.259,24.259,23.848,24.049,23408,0
2016-07-18,24.039,24.422,23.905,24.03,27459,0
2016-07-19,24.413,24.413,23.936,24.078,25807,0
2016-07-20,24.116,24.297,23.8,24.021,32933,0
2016-07-21,23.895,24.021,23.663,23.685,13838,0
2016-07-22,23.436,24.087,22.995,23.983,24457,0
2016-07-25,23.983,24.164,23.762,24.049,20571,0
2016-07-26,24.154,24.422,23.905,24.394,26887,0
2016-07-27,24.422,24.805,24.058,24.519,40443,0
2016-07-28,24.375,24.375,22.603,24.078,33219,0
2016-07-29,24.154,24.519,23.858,24.116,25723,0
2016-08-01,24.222,24.297,23.953,24.222,37275,0
2016-08-02,24.145,24.212,24.001,24.106,10312,0
2016-08-03,24.193,24.202,23.992,24.184,12687,0
2016-08-04,24.269,24.393,24.021,24.164,11127,0
2016-08-05,24.317,24.891,24.068,24.786,15370,0
2016-08-08,24.642,24.891,24.145,24.297,13264,0
2016-08-09,24.136,24.825,24.136,24.711,26157,0
2016-08-10,24.441,24.672,24.307,24.46,11087,0
2016-08-11,24.656,24.805,24.317,24.662,22538,0
2016-08-12,24.576,24.874,24.385,24.711,23583,0
2016-08-15,24.767,24.874,24.499,24.786,10866,0
2016-08-16,24.547,24.786,24.422,24.691,12662,0
2016-08-17,24.767,25.102,24.652,25.027,19291,0
2016-08-18,24.711,24.949,24.529,24.825,21892,0
2016-08-19,24.835,24.988,24.002,24.815,23629,0
2016-08-22,24.628,24.884,24.441,24.595,11548,0
2016-08-23,24.739,24.901,24.613,24.864,8463,0
2016-08-24,24.786,25.102,24.786,25.027,33448,0
2016-08-25,24.884,25.62,24.884,25.506,21716,0
2016-08-26,25.591,25.84,25.19,25.696,36866,0
2016-08-29,25.715,25.725,25.142,25.255,14467,0
2016-08-30,25.38,25.62,25.36,25.571,12424,0
2016-08-31,25.457,25.821,25.037,25.668,37861,0
2016-09-01,25.62,25.849,25.324,25.783,14669,0
2016-09-02,25.849,25.849,25.62,25.773,11816,0
2016-09-06,25.696,25.916,25.438,25.735,21299,0
2016-09-07,25.658,26.082,25.629,25.841,17293,0
2016-09-08,25.927,26.303,25.682,26.294,14124,0
2016-09-09,26.11,26.188,25.658,25.705,22476,0
2016-09-12,25.485,25.86,25.33,25.86,20693,0
2016-09-13,25.59,25.797,25.186,25.378,14738,0
2016-09-14,25.301,25.629,25.214,25.311,13652,0
2016-09-15,25.098,25.86,25.098,25.86,16691,0
2016-09-16,25.889,26.584,25.619,26.294,134240,0
2016-09-19,26.284,26.785,26.178,26.438,33189,0
2016-09-20,26.457,26.766,26.303,26.41,22436,0
2016-09-21,26.594,26.63,26.034,26.332,21341,0
2016-09-22,26.515,26.611,26.401,26.545,59133,0
2016-09-23,26.361,26.977,26.361,26.785,19612,0
2016-09-26,26.574,26.574,25.947,25.966,12450,0
2016-09-27,26.014,26.371,26.014,26.371,13278,0
2016-09-28,26.428,26.428,26.072,26.351,8065,0
2016-09-29,26.217,26.438,25.349,25.87,16569,0
2016-09-30,25.986,26.115,25.455,25.879,45720,0
2016-10-03,25.687,25.87,25.59,25.841,19978,0
2016-10-04,25.832,26.386,25.783,26.1,23211,0
2016-10-05,26.303,26.438,26.072,26.274,17799,0
2016-10-06,26.303,26.476,26.237,26.41,13923,0
2016-10-07,26.466,26.466,25.522,25.898,18413,0
2016-10-10,25.956,26.669,25.956,26.525,20313,0
2016-10-11,26.525,26.916,25.966,26.237,35798,0
2016-10-12,26.322,26.611,26.207,26.371,21576,0
2016-10-13,26.264,26.307,25.551,25.561,11054,0
2016-10-14,25.832,25.908,25.753,25.783,17065,0
2016-10-17,25.822,25.832,25.58,25.629,13800,0
2016-10-18,26.158,26.391,25.583,26.207,31522,0
2016-10-19,26.217,26.699,26.217,26.594,26548,0
2016-10-20,26.594,26.968,26.505,26.853,18144,0
2016-10-21,26.554,26.908,26.371,26.505,22330,0
2016-10-24,26.476,26.821,26.289,26.621,31502,0
2016-10-25,26.545,26.862,26.545,26.708,23483,0
2016-10-26,26.718,26.968,26.332,26.401,31272,0
2016-10-27,26.621,26.621,26.044,26.391,35108,0
2016-10-28,26.264,26.689,26.14,26.274,17581,0
2016-10-31,26.322,26.713,26.111,26.525,27583,0
2016-11-01,26.564,26.892,26.13,26.168,22124,0
2016-11-02,26.145,26.149,26.024,26.072,19026,0
2016-11-03,26.082,26.227,26.024,26.11,32044,0
2016-11-04,26.044,26.457,26.044,26.149,22300,0
2016-11-07,26.476,26.872,26.274,26.843,21810,0
2016-11-08,26.689,26.939,26.505,26.853,15823,0
2016-11-09,26.939,29.079,26.603,29.079,47764,0
2016-11-10,29.011,30.506,28.481,30.024,72810,0
2016-11-11,29.783,30.323,28.916,30.274,127252,0
2016-11-14,30.486,31.951,30.448,31.045,50046,0
2016-11-15,30.746,31.391,30.361,31.228,28854,0
2016-11-16,31.017,31.807,30.64,31.778,36633,0
2016-11-17,31.758,31.903,31.383,31.73,33889,0
2016-11-18,31.691,32.019,31.326,31.691,48006,0
2016-11-21,31.845,32.674,31.326,32.51,33696,0
2016-11-22,32.636,33.533,32.54,33.533,32555,0
2016-11-23,33.33,33.369,31.932,32.983,40757,0
2016-11-25,33.349,33.735,32.337,32.617,19779,0
2016-11-28,32.559,32.771,31.922,32.039,33547,0
2016-11-29,31.663,32.743,31.663,31.768,40967,0
2016-11-30,31.903,31.903,31.306,31.624,39558,0
2016-12-01,31.768,32.346,31.45,31.711,39189,0
2016-12-02,31.604,31.701,30.65,31.383,25766,0
2016-12-05,31.594,32.077,31.455,32.019,38088,0
2016-12-06,32.386,34.12,31.845,33.726,76125,0
2016-12-07,33.99,33.99,33.179,33.499,39219,0
2016-12-08,33.509,34.974,33.302,34.849,39918,0
2016-12-09,34.668,36.103,34.668,35.631,44020,0
2016-12-12,35.493,35.622,34.167,34.256,47880,0
2016-12-13,34.177,34.286,33.282,34.177,38370,0
2016-12-14,33.892,34.521,33.696,34.207,23899,0
2016-12-15,34.373,35.72,34.373,35.69,40956,0
2016-12-16,35.69,36.3,35.513,35.995,69301,0
2016-12-19,35.995,36.879,35.803,36.771,31399,0
2016-12-20,36.821,38.009,36.821,37.538,58860,0
2016-12-21,37.626,37.705,37.213,37.232,39118,0
2016-12-22,37.499,37.499,37.105,37.262,29817,0
2016-12-23,37.242,37.252,36.859,37.085,21493,0
2016-12-27,37.145,37.616,37.145,37.342,58889,0
2016-12-28,37.055,37.586,36.939,37.332,43561,0
2016-12-29,37.439,37.489,36.44,37.125,37059,0
2016-12-30,37.175,37.332,36.988,37.046,103681,0
2017-01-03,37.115,37.312,36.477,36.869,56591,0
2017-01-04,36.771,37.095,36.496,36.988,32680,0
2017-01-05,36.879,37.095,35.69,36.142,52867,0
2017-01-06,36.309,36.368,36.064,36.231,26074,0
2017-01-09,35.945,35.945,35.141,35.258,45477,0
2017-01-10,35.169,35.887,34.291,35.847,39214,0
2017-01-11,35.837,36.3,35.818,36.014,37686,0
2017-01-12,35.779,36.074,35.042,35.68,38677,0
2017-01-13,35.927,36.329,35.67,35.769,47491,0
2017-01-17,35.995,37.195,34.806,34.874,63447,0
2017-01-18,34.393,34.797,31.956,32.566,94212,0
2017-01-19,32.428,32.428,31.445,31.592,67412,0
2017-01-20,31.622,32.172,31.622,32.015,99053,0
2017-01-23,31.966,32.91,31.878,32.182,28732,0
2017-01-24,32.222,32.998,31.878,32.88,29374,0
2017-01-25,33.087,33.352,32.634,33.263,41975,0
2017-01-26,33.214,33.529,32.84,32.948,20271,0
2017-01-27,33.027,33.027,32.506,32.772,19353,0
2017-01-30,32.556,32.556,31.691,31.711,27251,0
2017-01-31,31.425,31.858,31.288,31.739,37401,0
2017-02-01,31.897,32.349,31.023,31.308,39135,0
2017-02-02,31.308,31.652,30.767,31.111,101816,0
2017-02-03,31.495,32.418,31.485,32.31,61229,0
2017-02-06,32.084,32.261,31.495,31.553,14437,0
2017-02-07,31.592,31.749,30.954,31.051,22211,0
2017-02-08,30.984,30.984,30.118,30.59,25553,0
2017-02-09,30.61,31.151,30.423,30.954,23224,0
2017-02-10,30.996,31.181,30.531,30.964,25931,0
2017-02-13,31.288,31.926,30.838,31.759,45457,0
2017-02-14,31.553,32.025,31.544,31.946,20481,0
2017-02-15,31.897,32.389,31.848,32.212,22992,0
2017-02-16,32.261,32.639,32.241,32.536,32982,0
2017-02-17,32.458,32.89,32.241,32.87,46086,0
2017-02-21,32.939,33.12,32.764,33.017,30242,0
2017-02-22,32.782,33.027,32.683,32.948,21565,0
2017-02-23,33.135,33.175,32.733,33.077,20065,0
2017-02-24,32.644,33.214,32.644,32.92,17602,0
2017-02-27,32.865,33.185,32.845,32.929,18197,0
2017-02-28,32.86,33.027,32.673,32.86,31008,0
2017-03-01,33.489,33.902,33.135,33.214,22584,0
2017-03-02,33.302,33.302,32.673,32.821,55669,0
2017-03-03,32.821,33.145,32.733,33.052,23254,0
2017-03-06,33.087,33.087,32.723,32.939,30716,0
2017-03-07,32.663,33.087,32.663,32.92,30407,0
2017-03-08,33.058,33.828,32.554,32.781,22522,0
2017-03-09,32.326,32.504,31.219,31.546,78622,0
2017-03-10,31.901,31.901,31.121,31.437,26061,0
2017-03-13,31.684,32.05,31.358,31.417,20575,0
2017-03-14,31.181,31.417,30.943,31.309,16439,0
2017-03-15,31.675,32.346,31.675,32.238,208816,0
2017-03-16,32.257,32.978,32.257,32.742,25254,0
2017-03-17,32.672,33.853,32.672,33.739,77586,0
2017-03-20,33.68,33.848,33.344,33.472,56665,0
2017-03-21,33.591,33.591,33.008,33.246,127838,0
2017-03-22,33.156,33.196,32.702,32.85,64033,0
2017-03-23,32.948,34.085,32.8,33.917,50873,0
2017-03-24,33.966,34.026,32.544,33.462,63872,0
2017-03-27,32.968,34.036,32.742,33.838,54279,0
2017-03-28,33.769,34.164,33.492,33.947,35622,0
2017-03-29,33.888,36.12,33.838,35.972,134091,0
2017-03-30,36.021,36.101,34.895,34.905,85476,0
2017-03-31,35.013,35.013,33.947,33.986,70198,0
2017-04-03,34.055,34.243,33.61,34.149,43274,0
2017-04-04,34.115,34.253,33.716,33.808,23477,0
2017-04-05,34.124,34.292,32.455,32.544,40431,0
2017-04-06,32.583,33.038,32.445,32.939,24065,0
2017-04-07,32.692,33.028,32.593,32.92,17860,0
2017-04-10,33.008,33.136,32.02,32.198,49521,0
2017-04-11,32.119,32.948,32.04,32.85,49795,0
2017-04-12,32.722,32.722,31.991,32.208,22998,0
2017-04-13,31.842,32.079,31.319,31.497,47367,0
2017-04-17,31.487,32.415,31.339,32.376,24390,0
2017-04-18,32.247,33.097,31.201,32.9,37973,0
2017-04-19,33.097,33.097,32.03,32.504,81260,0
2017-04-20,32.82,33.097,32.593,33.078,42714,0
2017-04-21,33.097,33.552,32.865,33.284,45622,0
2017-04-24,34.065,35.143,33.937,34.717,39161,0
2017-04-25,35.033,35.033,33.798,34.461,48911,0
2017-04-26,34.421,35.617,34.026,35.113,45283,0
2017-04-27,35.191,35.507,33.878,33.927,38253,0
2017-04-28,34.055,34.055,33.116,33.226,28127,0
2017-05-01,33.216,33.831,33.186,33.404,20611,0
2017-05-02,33.947,33.947,33.196,33.482,31487,0
2017-05-03,33.384,33.384,32.988,33.246,24638,0
2017-05-04,33.462,33.828,33.028,33.216,21222,0
2017-05-05,32.228,33.72,32.05,33.344,35259,0
2017-05-08,33.196,33.542,32.8,32.948,40579,0
2017-05-09,32.92,33.156,32.524,32.761,26925,0
2017-05-10,32.03,32.8,32.002,32.603,27953,0
2017-05-11,32.336,32.504,31.951,32.198,24580,0
2017-05-12,32.02,32.198,31.329,31.575,14877,0
2017-05-15,31.615,32.366,31.615,32.316,24453,0
2017-05-16,32.04,32.544,31.694,32.247,20042,0
2017-05-17,31.517,31.64,30.765,30.845,37091,0
2017-05-18,31.171,31.487,30.923,31.081,33840,0
2017-05-19,31.081,31.517,30.687,30.835,38259,0
2017-05-22,30.943,31.547,30.726,31.219,25231,0
2017-05-23,31.289,31.704,31.181,31.477,16456,0
2017-05-24,31.575,31.575,30.884,30.923,11347,0
2017-05-25,31.042,31.042,30.459,30.627,36779,0
2017-05-26,30.627,31.269,30.222,31.023,29959,0
2017-05-30,30.855,31.101,30.429,30.795,26257,0
2017-05-31,30.716,30.815,30.051,30.697,57964,0
2017-06-01,31.051,31.299,30.281,31.289,26089,0
2017-06-02,31.289,32.742,31.289,31.684,43190,0
2017-06-05,31.684,31.852,30.785,30.855,22916,0
2017-06-06,30.855,30.922,30.291,30.785,20247,0
2017-06-07,31.679,31.679,30.576,30.964,14585,0
2017-06-08,31.193,32.196,31.093,32.067,31075,0
2017-06-09,32.196,33.528,32.196,33.339,50636,0
2017-06-12,33.17,34.194,32.355,32.961,32926,0
2017-06-13,33.945,33.945,32.469,33.071,38747,0
2017-06-14,32.991,33.488,32.345,32.842,43079,0
2017-06-15,32.395,33.14,32.395,32.753,26937,0
2017-06-16,32.544,33.299,32.494,32.852,60886,0
2017-06-19,32.673,33.22,32.534,32.554,24006,0
2017-06-20,32.544,32.942,32.017,32.256,31180,0
2017-06-21,32.325,33.071,31.222,31.371,34201,0
2017-06-22,31.471,32.551,31.053,31.54,18153,0
2017-06-23,31.53,32.176,31.053,31.888,71420,0
2017-06-26,31.709,32.047,31.204,31.391,35874,0
2017-06-27,31.381,31.958,30.974,31.252,45676,0
2017-06-28,31.411,32.027,31.024,31.391,86019,0
2017-06-29,31.739,32.474,30.934,31.481,67708,0
2017-06-30,31.481,32.087,31.173,31.272,112861,0
2017-07-03,31.312,33.021,31.242,32.743,32087,0
2017-07-05,32.624,32.687,31.66,32.355,18565,0
2017-07-06,32.276,32.338,31.371,31.6,33426,0
2017-07-07,31.67,32.226,31.53,32.107,23128,0
2017-07-10,32.017,32.067,31.511,31.521,16238,0
2017-07-11,31.421,31.744,30.805,31.212,24102,0
2017-07-12,31.193,31.843,31.188,31.809,25324,0
2017-07-13,31.779,31.779,31.147,31.6,13765,0
2017-07-14,31.222,31.63,31.004,31.332,19691,0
2017-07-17,31.342,31.66,30.954,31.411,25528,0
2017-07-18,31.948,32.191,30.614,31.898,32890,0
2017-07-19,31.431,32.102,31.153,31.501,39416,0
2017-07-20,31.53,31.53,31.083,31.411,38140,0
2017-07-21,31.729,31.739,31.163,31.322,47193,0
2017-07-24,31.347,31.918,31.272,31.62,35466,0
2017-07-25,32.057,32.465,31.749,32.286,38670,0
2017-07-26,32.643,32.643,32.057,32.196,27470,0
2017-07-27,32.166,32.435,31.709,31.858,26612,0
2017-07-28,31.848,31.948,31.192,31.461,22919,0
2017-07-31,31.838,32.047,31.501,31.62,28182,0
2017-08-01,31.938,32.146,31.55,32.107,24879,0
2017-08-02,31.675,31.997,31.133,31.6,19244,0
2017-08-03,31.426,31.481,31.193,31.342,12319,0
2017-08-04,31.401,31.988,31.401,31.898,18425,0
2017-08-07,31.898,32.236,31.471,31.59,22958,0
2017-08-08,31.55,32.355,31.394,31.62,22024,0
2017-08-09,31.371,31.63,31.203,31.57,24859,0
2017-08-10,31.133,31.6,31.093,31.193,44987,0
2017-08-11,31.242,31.501,30.457,30.586,21277,0
2017-08-14,30.706,31.55,30.457,31.332,52881,0
2017-08-15,31.56,31.744,30.835,30.875,14421,0
2017-08-16,31.292,31.421,30.765,30.934,11255,0
2017-08-17,30.716,30.914,29.791,30.01,23433,0
2017-08-18,29.682,30.457,29.682,30.09,23741,0
2017-08-21,29.95,30.425,29.95,30.169,12289,0
2017-08-22,30.338,30.408,29.921,30.129,25287,0
2017-08-23,29.96,30.477,29.722,29.941,32627,0
2017-08-24,30.06,30.706,29.95,30.596,16501,0
2017-08-25,30.716,31.242,30.457,30.676,14808,0
2017-08-28,30.636,30.646,30.288,30.596,14556,0
2017-08-29,30.268,30.914,30.05,30.497,15895,0
2017-08-30,30.676,30.805,30.219,30.249,28932,0
2017-08-31,30.368,30.745,30.139,30.199,25235,0
2017-09-01,30.08,31.073,29.931,30.487,22269,0
2017-09-05,30.308,30.512,29.454,29.613,34798,0
2017-09-06,29.811,30.298,29.657,30.02,19793,0
2017-09-07,29.99,29.99,28.92,29.11,20041,0
2017-09-08,29,29.59,29,29.2,48795,0
2017-09-11,30.45,31.461,30.45,30.73,26931,0
2017-09-12,30.95,31.4,30.9,31.06,25605,0
2017-09-13,30.9,31.35,30.85,30.97,35467,0
2017-09-14,31.05,31.36,30.9,30.91,29571,0
2017-09-15,30.83,31.41,30.83,31.18,116378,0
2017-09-18,31.21,32.1547,31.21,32.01,48103,0
2017-09-19,32.1,33.16,32.1,32.82,41409,0
2017-09-20,33.01,33.72,32.35,33.45,39606,0
2017-09-21,33.5,33.83,33.26,33.67,22015,0
2017-09-22,33.38,34.01,32.295,33.5,41215,0
2017-09-25,33.51,33.6499,32.65,33.58,20098,0
2017-09-26,33.75,34.75,33.32,34.47,25758,0
2017-09-27,34.99,35.86,34.53,35.63,66318,0
2017-09-28,34.21,35.51,33.4,35.32,55030,0
2017-09-29,35.34,35.34,34.72,34.9,40396,0
2017-10-02,34.91,35.53,34.64,35.48,30249,0
2017-10-03,35.6,35.6,34.98,35.33,20363,0
2017-10-04,35.32,35.4,34.51,34.79,16810,0
2017-10-05,34.76,35.45,34.26,35.1,29357,0
2017-10-06,35.16,35.21,34.97,35.14,27229,0
2017-10-09,34.98,35.188,34.38,34.95,28273,0
2017-10-10,35.2,36.02,35.14,36.02,25306,0
2017-10-11,35.63,36,35.56,35.82,42997,0
2017-10-12,35.85,36,35.56,35.58,18326,0
2017-10-13,35.61,35.89,35.45,35.67,18312,0
2017-10-16,35.68,35.704,34.805,35.25,26695,0
2017-10-17,35.5501,36.51,35,35.95,58697,0
2017-10-18,36.35,37.65,36.18,37.38,84777,0
2017-10-19,37.17,37.4,36.94,37.3,26655,0
2017-10-20,37.94,37.94,33.75,37.08,89091,0
2017-10-23,37.09,37.38,36.54,36.67,24562,0
2017-10-24,36.9,36.95,36.61,36.73,21062,0
2017-10-25,36.77,36.96,36.28,36.76,14816,0
2017-10-26,37,37.37,36.6813,36.93,22618,0
2017-10-27,36.65,37.42,36.65,37.19,23782,0
2017-10-30,36.93,37.12,35.64,35.7,27387,0
2017-10-31,35.9,36.47,35.9,36.1,30645,0
2017-11-01,36.43,36.79,35.58,35.88,21526,0
2017-11-02,35.59,36.38,35.58,36.15,49142,0
2017-11-03,36.14,36.15,35.86,35.93,21322,0
2017-11-06,35.94,36.08,35.75,35.94,12599,0
2017-11-07,35.79,35.996,34.51,34.78,32590,0
2017-11-08,34.55,34.69,34.06,34.53,23696,0
2017-11-09,34.15,34.7,33.82,34.42,22029,0
2017-11-10,34.5,35.1423,34.39,34.66,40764,0
