Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.595,12.685,12.209,12.644,851448,0
2005-02-28,12.629,13.014,12.629,13.014,82818,0
2005-03-01,13.052,13.368,13.022,13.368,46464,0
2005-03-02,13.128,13.136,13.014,13.014,29290,0
2005-03-03,13.361,13.494,13.03,13.361,52297,0
2005-03-04,13.637,13.637,13.116,13.157,33681,0
2005-03-07,13.157,13.193,13.014,13.193,45975,0
2005-03-08,13.185,13.254,13.157,13.157,51243,0
2005-03-09,13.172,13.249,13.157,13.172,20734,0
2005-03-10,13.157,13.236,13.116,13.23,43572,0
2005-03-11,13.095,13.208,13.074,13.136,28510,0
2005-03-14,13.11,13.388,13.11,13.335,13118,0
2005-03-15,13.222,13.41,13.222,13.41,27705,0
2005-03-16,13.27,13.482,13.27,13.463,24280,0
2005-03-17,13.572,13.572,13.402,13.482,12760,0
2005-03-18,13.58,13.58,13.368,13.531,62462,0
2005-03-21,13.41,13.448,13.368,13.388,27599,0
2005-03-22,13.564,15.247,13.564,13.932,129800,0
2005-03-23,13.678,13.734,13.368,13.368,44684,0
2005-03-24,13.425,13.72,13.425,13.614,15412,0
2005-03-28,13.381,13.741,13.375,13.614,45261,0
2005-03-29,13.827,13.89,13.734,13.806,33368,0
2005-03-30,14.066,14.312,13.89,14.276,40660,0
2005-03-31,14.312,14.756,14.185,14.34,59692,0
2005-04-01,14.417,14.424,13.748,13.827,15630,0
2005-04-04,13.762,14.51,13.748,14.318,60043,0
2005-04-05,14.318,14.367,14.074,14.206,18328,0
2005-04-06,14.409,14.635,13.72,13.868,66275,0
2005-04-07,13.86,14.135,13.792,14.058,67234,0
2005-04-08,13.981,14.015,13.792,13.792,29990,0
2005-04-11,13.792,13.853,13.678,13.72,20329,0
2005-04-12,13.727,13.89,13.72,13.799,19663,0
2005-04-13,13.86,13.86,13.72,13.72,15700,0
2005-04-14,13.72,13.72,13.178,13.487,35610,0
2005-04-15,13.685,13.685,12.974,12.982,55794,0
2005-04-18,12.777,13.482,12.616,13.477,136076,0
2005-04-19,13.58,13.58,12.877,13.007,60663,0
2005-04-20,12.948,12.948,12.137,12.525,86668,0
2005-04-21,12.532,12.87,12.483,12.637,25717,0
2005-04-22,12.418,12.664,12.35,12.46,20030,0
2005-04-25,12.587,13.116,12.312,13.116,58037,0
2005-04-26,13.236,13.77,13.185,13.693,37598,0
2005-04-27,13.524,13.806,13.368,13.748,81646,0
2005-04-28,13.614,13.755,13.614,13.713,32392,0
2005-04-29,13.741,13.853,13.402,13.853,19636,0
2005-05-02,13.644,13.827,13.388,13.595,36056,0
2005-05-03,13.975,13.975,12.629,12.629,72271,0
2005-05-04,13.164,13.172,12.769,12.974,17020,0
2005-05-05,13.074,13.088,12.714,12.948,45103,0
2005-05-06,13.038,13.487,12.995,13.395,36215,0
2005-05-09,13.395,13.395,13.123,13.327,30898,0
2005-05-10,13.116,13.123,12.158,12.262,50630,0
2005-05-11,12.418,12.657,12.35,12.657,64198,0
2005-05-12,12.525,12.7,12.525,12.664,121016,0
2005-05-13,13.254,13.254,12.525,12.539,30670,0
2005-05-16,12.49,12.603,12.277,12.312,15369,0
2005-05-17,12.284,12.35,12.269,12.298,16859,0
2005-05-18,12.595,12.595,12.49,12.559,48358,0
2005-05-19,12.547,12.547,12.202,12.312,82756,0
2005-05-20,12.327,12.968,12.269,12.918,122159,0
2005-05-23,12.805,13.395,12.798,13.074,36837,0
2005-05-24,12.849,13.249,12.644,13.249,19634,0
2005-05-25,13.262,13.544,13.262,13.395,43147,0
2005-05-26,13.524,14.066,13.494,13.916,87187,0
2005-05-27,13.902,14.261,13.902,14.08,84286,0
2005-05-31,14.074,14.276,14.074,14.268,36429,0
2005-06-01,14.121,14.424,14.08,14.424,8875,0
2005-06-02,14.261,14.741,14.261,14.712,33104,0
2005-06-03,14.635,14.741,14.635,14.663,10980,0
2005-06-06,14.683,14.683,14.375,14.375,20229,0
2005-06-07,14.325,14.353,14.225,14.255,9031,0
2005-06-08,14.452,14.481,14.087,14.108,37412,0
2005-06-09,14.087,14.318,14.087,14.291,20031,0
2005-06-10,14.142,14.213,14.058,14.213,39780,0
2005-06-13,14.318,14.389,14.142,14.389,8911,0
2005-06-14,14.359,14.402,14.359,14.389,28023,0
2005-06-15,14.402,14.402,14.241,14.389,39520,0
2005-06-16,14.241,14.402,14.185,14.402,7133,0
2005-06-17,12.245,14.074,12.245,13.778,80708,0
2005-06-20,13.762,14.157,13.433,13.792,110003,0
2005-06-21,13.706,13.939,13.58,13.86,28354,0
2005-06-22,13.706,13.792,13.693,13.792,6889,0
2005-06-23,13.551,13.847,13.544,13.685,27090,0
2005-06-24,13.614,13.785,13.544,13.713,86120,0
2005-06-27,13.713,13.875,13.588,13.755,7604,0
2005-06-28,13.853,14.402,13.792,14.402,35637,0
2005-06-29,14.402,14.402,14.179,14.193,13936,0
2005-06-30,14.142,14.345,14.003,14.142,27966,0
2005-07-01,14.108,14.34,14.074,14.171,31070,0
2005-07-05,14.036,14.777,14.036,14.777,49071,0
2005-07-06,14.777,14.846,14.658,14.658,8497,0
2005-07-07,14.345,14.671,14.345,14.57,5510,0
2005-07-08,14.643,15.225,14.643,15.114,16622,0
2005-07-11,15.055,15.397,15.055,15.397,19758,0
2005-07-12,15.479,15.479,15.177,15.219,43443,0
2005-07-13,15.169,15.261,15.009,15.15,5596,0
2005-07-14,15.268,15.268,14.818,15.13,15526,0
2005-07-15,14.887,15.495,14.497,15.368,42156,0
2005-07-18,15.537,15.537,14.798,14.953,15690,0
2005-07-19,14.798,15.044,14.704,14.96,5530,0
2005-07-20,14.895,15.463,14.895,15.311,53734,0
2005-07-21,15.463,15.463,15.062,15.13,22071,0
2005-07-22,15.34,15.495,15.169,15.495,5427,0
2005-07-25,15.495,15.495,15.423,15.437,6175,0
2005-07-26,15.495,15.537,15.347,15.516,6545,0
2005-07-27,15.431,15.55,15.34,15.51,2493,0
2005-07-28,15.55,15.831,15.479,15.766,54225,0
2005-07-29,15.773,15.831,15.614,15.641,39414,0
2005-08-01,15.712,15.719,15.606,15.654,23540,0
2005-08-02,15.654,15.868,15.622,15.802,19056,0
2005-08-03,15.654,15.719,15.622,15.634,9305,0
2005-08-04,15.677,15.699,15.583,15.654,24423,0
2005-08-05,15.902,16.286,15.137,15.311,86825,0
2005-08-08,15.479,15.692,15.479,15.685,43127,0
2005-08-09,15.529,16.269,15.529,16.117,50184,0
2005-08-10,16.184,16.361,16.112,16.124,65782,0
2005-08-11,16.112,16.888,16.112,16.571,82348,0
2005-08-12,16.718,16.718,16.117,16.28,167090,0
2005-08-15,16.263,16.263,16.112,16.184,13705,0
2005-08-16,16.112,16.184,15.576,16.184,133090,0
2005-08-17,15.993,16.184,15.972,16.043,22445,0
2005-08-18,16.006,16.184,16.006,16.176,29189,0
2005-08-19,16.184,16.197,16.073,16.184,14078,0
2005-08-22,16.02,16.184,16.006,16.184,20460,0
2005-08-23,16.02,16.176,15.986,16.112,81854,0
2005-08-24,16.112,16.169,15.95,16.066,51211,0
2005-08-25,16.08,16.112,15.979,16.036,11763,0
2005-08-26,15.979,16.184,15.479,16.132,50078,0
2005-08-29,16.043,16.184,15.795,16.139,39407,0
2005-08-30,16.184,16.184,15.839,16.058,32506,0
2005-08-31,15.817,16.184,15.817,16.184,22714,0
2005-09-01,15.965,16.153,15.487,15.641,21597,0
2005-09-02,15.727,16.124,15.641,16.112,158613,0
2005-09-06,16.184,16.184,15.972,16.028,49548,0
2005-09-07,16.006,16.08,15.247,15.614,100147,0
2005-09-08,15.614,15.622,15.311,15.407,79540,0
2005-09-09,15.479,15.846,15.479,15.742,37255,0
2005-09-12,15.692,16.184,15.692,16.176,28997,0
2005-09-13,16.014,16.211,15.916,16.145,78030,0
2005-09-14,16.191,16.219,15.773,16.028,63382,0
2005-09-15,16.036,16.184,16.036,16.184,43860,0
2005-09-16,16.256,16.256,15.916,16.112,63637,0
2005-09-19,16.073,16.184,15.999,16.08,32262,0
2005-09-20,16.014,16.184,15.529,15.627,48623,0
2005-09-21,15.529,16.036,15.275,15.523,58745,0
2005-09-22,15.479,16.112,15.479,16.058,27391,0
2005-09-23,16.006,16.184,15.979,16.153,24301,0
2005-09-26,16.145,16.219,16.139,16.184,81265,0
2005-09-27,16.176,16.394,16.028,16.394,32584,0
2005-09-28,16.308,16.43,16.112,16.112,78191,0
2005-09-29,16.1,16.1,15.802,15.929,30060,0
2005-09-30,15.734,16.211,15.669,16.211,64512,0
2005-10-03,16.219,16.219,16.006,16.132,9180,0
2005-10-04,16.184,16.241,15.965,15.965,5667,0
2005-10-05,15.831,15.831,15.523,15.529,32917,0
2005-10-06,15.641,15.677,14.831,15.282,22575,0
2005-10-07,15.451,15.479,15.318,15.479,14432,0
2005-10-10,15.479,15.487,15.361,15.487,11329,0
2005-10-11,15.516,15.787,15.383,15.537,34269,0
2005-10-12,15.451,15.773,15.34,15.641,19735,0
2005-10-13,15.445,15.451,15.038,15.311,17333,0
2005-10-14,15.537,15.537,15.07,15.177,4049,0
2005-10-17,15.275,15.353,14.389,14.798,63886,0
2005-10-18,14.838,15.368,14.777,15.261,15496,0
2005-10-19,15.101,16.275,14.902,16.275,34379,0
2005-10-20,16.241,16.241,15.451,15.881,14379,0
2005-10-21,15.591,16.286,15.576,16.184,29541,0
2005-10-24,15.874,16.219,15.861,16.219,21800,0
2005-10-25,16.256,16.256,15.874,16.043,15562,0
2005-10-26,16.211,16.308,16.028,16.1,33548,0
2005-10-27,16.184,16.184,15.773,15.881,19411,0
2005-10-28,16.08,16.263,16.043,16.263,5501,0
2005-10-31,16.45,16.85,16.184,16.534,12977,0
2005-11-01,16.331,16.52,16.117,16.43,10474,0
2005-11-02,16.457,16.534,16.388,16.534,10871,0
2005-11-03,16.534,16.534,16.388,16.534,10107,0
2005-11-04,15.761,17.274,15.761,16.888,81897,0
2005-11-07,16.965,17.133,16.931,17.07,28064,0
2005-11-08,16.937,17.098,16.85,16.944,26430,0
2005-11-09,16.9,16.9,16.64,16.888,13284,0
2005-11-10,16.64,17.026,16.634,16.951,20246,0
2005-11-11,16.944,17.147,16.888,17.014,49563,0
2005-11-14,16.896,16.896,16.256,16.373,27879,0
2005-11-15,16.484,16.753,15.986,16.066,102169,0
2005-11-16,16.073,16.286,16.073,16.124,26810,0
2005-11-17,16.256,16.286,15.902,15.993,11311,0
2005-11-18,16.263,16.315,16.066,16.169,14406,0
2005-11-21,16.169,16.381,15.802,16.308,19115,0
2005-11-22,16.373,16.506,16.315,16.506,119448,0
2005-11-23,16.542,16.711,16.542,16.703,7314,0
2005-11-25,16.711,16.711,16.64,16.66,9583,0
2005-11-28,16.549,16.684,16.465,16.585,17343,0
2005-11-29,16.711,16.711,16.117,16.184,13232,0
2005-11-30,16.286,16.286,15.937,15.979,19357,0
2005-12-01,16.219,16.43,15.282,15.503,32300,0
2005-12-02,15.318,15.654,15.311,15.648,12860,0
2005-12-05,15.654,15.846,15.627,15.654,24437,0
2005-12-06,16.014,16.161,15.542,15.641,25005,0
2005-12-07,15.654,15.654,15.289,15.415,17497,0
2005-12-08,15.368,15.874,15.254,15.599,167665,0
2005-12-09,15.407,15.571,15.353,15.397,20142,0
2005-12-12,15.523,16.08,15.445,16.02,11639,0
2005-12-13,15.986,16.534,15.614,16.006,72277,0
2005-12-14,15.839,16.014,15.206,15.376,38696,0
2005-12-15,15.303,15.55,15.268,15.431,20412,0
2005-12-16,15.431,15.479,15.268,15.268,67519,0
2005-12-19,15.107,15.332,15.107,15.241,26165,0
2005-12-20,15.51,15.51,15.247,15.325,23740,0
2005-12-21,15.303,15.34,15.247,15.311,20183,0
2005-12-22,15.268,15.471,15.268,15.423,24648,0
2005-12-23,15.423,15.471,15.268,15.318,4974,0
2005-12-27,15.268,16.394,15.268,16.394,52475,0
2005-12-28,16.388,16.741,16.308,16.741,43507,0
2005-12-29,16.606,17.105,16.606,17.026,56624,0
2005-12-30,16.795,16.872,16.606,16.808,19905,0
2006-01-03,17.133,17.133,16.416,16.865,55773,0
2006-01-04,16.802,16.802,15.831,15.839,31405,0
2006-01-05,16.006,16.066,15.487,15.888,40880,0
2006-01-06,16.104,16.234,15.802,16.117,122913,0
2006-01-09,16.301,16.301,15.846,15.929,57788,0
2006-01-10,15.699,16.52,15.699,16.394,39442,0
2006-01-11,16.557,16.557,16.241,16.373,9254,0
2006-01-12,16.484,16.528,16.234,16.28,11072,0
2006-01-13,16.219,16.219,16.1,16.219,6233,0
2006-01-17,16.088,16.088,15.761,15.773,18811,0
2006-01-18,15.761,16.256,15.761,15.922,10871,0
2006-01-19,16.592,16.592,15.902,16.153,51912,0
2006-01-20,16.256,16.256,16.02,16.036,10370,0
2006-01-23,15.868,16.139,15.727,16.028,61608,0
2006-01-24,16.043,16.184,16.043,16.169,7161,0
2006-01-25,16.478,16.478,15.881,16.08,55936,0
2006-01-26,16.241,16.256,15.212,16.248,26980,0
2006-01-27,16.088,16.184,15.993,16.145,22931,0
2006-01-30,15.929,16.184,15.929,16.161,17267,0
2006-01-31,16.139,16.227,15.853,16.169,17740,0
2006-02-01,15.846,16.339,15.831,16.139,123682,0
2006-02-02,16.006,16.139,15.669,15.692,13087,0
2006-02-03,15.571,15.861,15.516,15.661,6828,0
2006-02-06,15.957,16.132,15.661,16.132,11160,0
2006-02-07,15.692,16.043,15.503,15.51,26024,0
2006-02-08,15.51,15.986,15.479,15.937,20637,0
2006-02-09,15.661,16.184,15.654,15.861,26348,0
2006-02-10,16.104,16.256,16.043,16.184,104999,0
2006-02-13,16.153,16.153,15.563,15.748,44886,0
2006-02-14,15.868,15.868,15.555,15.787,34036,0
2006-02-15,15.555,15.902,15.55,15.677,36794,0
2006-02-16,15.824,16.346,15.802,16.286,40053,0
2006-02-17,16.416,16.416,16.006,16.234,22083,0
2006-02-21,16.006,16.275,15.773,15.965,35966,0
2006-02-22,15.979,16.184,15.95,16.117,12546,0
2006-02-23,15.957,16.088,15.853,16.014,21896,0
2006-02-24,15.766,16.08,15.734,16.08,13046,0
2006-02-27,16.073,16.145,15.868,15.868,15778,0
2006-02-28,15.868,16.184,15.868,16.184,75292,0
2006-03-01,16.184,16.191,16.014,16.184,8207,0
2006-03-02,16.112,16.184,15.95,16.139,9805,0
2006-03-03,15.944,16.169,15.944,15.957,4508,0
2006-03-06,15.972,16.104,15.347,15.563,25922,0
2006-03-07,15.415,15.451,14.953,15.107,23932,0
2006-03-08,15.049,15.122,14.784,14.995,25916,0
2006-03-09,14.995,15.162,14.798,14.922,31152,0
2006-03-10,14.937,15.07,14.678,14.995,34069,0
2006-03-13,15.085,15.325,14.875,14.902,78083,0
2006-03-14,14.987,15.219,14.697,15.122,42814,0
2006-03-15,15.254,15.332,14.995,15.137,147043,0
2006-03-16,15.199,15.376,15.122,15.212,44756,0
2006-03-17,15.268,15.268,15.038,15.122,64484,0
2006-03-20,15.303,15.303,14.777,15.009,21902,0
2006-03-21,14.909,14.953,14.777,14.777,365226,0
2006-03-22,14.671,14.965,14.671,14.953,17243,0
2006-03-23,14.916,15.085,14.791,15.038,37795,0
2006-03-24,15.169,15.199,15.049,15.155,10231,0
2006-03-27,15.212,15.241,15.078,15.219,13519,0
2006-03-28,15.39,15.457,15.062,15.199,12658,0
2006-03-29,15.233,15.332,15.184,15.261,15532,0
2006-03-30,15.445,15.445,15.303,15.34,17621,0
2006-03-31,15.445,15.55,15.206,15.55,54580,0
2006-04-03,15.669,15.669,15.13,15.325,21285,0
2006-04-04,15.225,15.376,15.078,15.241,15187,0
2006-04-05,15.206,15.282,14.995,15.233,21058,0
2006-04-06,15.199,15.225,14.325,14.623,140039,0
2006-04-07,14.763,14.777,13.996,14.121,310627,0
2006-04-10,14.087,14.353,14.003,14.2,21657,0
2006-04-11,14.213,14.22,13.968,13.968,237590,0
2006-04-12,14.058,14.121,13.614,14.121,77031,0
2006-04-13,14.007,14.171,13.86,14.171,18442,0
2006-04-17,14.043,14.887,13.981,14.887,111076,0
2006-04-18,15.023,15.078,14.629,14.995,20968,0
2006-04-19,14.791,15.347,14.791,15.311,27017,0
2006-04-20,15.39,15.39,14.909,15.085,8226,0
2006-04-21,15.289,15.289,14.93,15.142,74805,0
2006-04-24,15.016,15.114,14.811,15.093,14525,0
2006-04-25,15.023,15.471,14.98,15.471,29633,0
2006-04-26,15.471,15.479,15.296,15.479,30005,0
2006-04-27,15.296,15.754,15.184,15.719,56240,0
2006-04-28,15.571,15.761,15.254,15.34,23620,0
2006-05-01,15.415,15.487,15.347,15.4,18012,0
2006-05-02,15.4,15.495,15.212,15.487,19601,0
2006-05-03,15.353,15.407,14.811,15.219,30775,0
2006-05-04,15.451,15.451,14.51,14.945,33065,0
2006-05-05,14.973,15.437,14.973,15.437,1561,0
2006-05-08,15.754,15.754,15.529,15.614,19752,0
2006-05-09,15.51,15.706,15.487,15.599,26095,0
2006-05-10,15.817,15.817,15.692,15.734,56723,0
2006-05-11,15.802,15.802,15.677,15.692,38481,0
2006-05-12,15.719,15.742,15.479,15.606,38868,0
2006-05-15,15.39,15.591,15.347,15.407,73752,0
2006-05-16,15.571,15.661,15.479,15.555,39815,0
2006-05-17,15.437,15.576,15.34,15.423,56801,0
2006-05-18,15.606,15.606,15.101,15.15,36160,0
2006-05-19,14.916,15.451,14.861,15.451,33213,0
2006-05-22,15.376,15.451,14.965,15.311,26957,0
2006-05-23,15.34,15.437,15.038,15.101,10690,0
2006-05-24,14.916,15.219,14.712,14.953,40722,0
2006-05-25,15.13,15.289,15.038,15.13,42261,0
2006-05-26,15.241,15.241,14.965,15.062,18265,0
2006-05-30,15.055,15.13,14.65,14.922,43907,0
2006-05-31,14.98,15.001,14.875,14.875,14070,0
2006-06-01,14.749,15.773,14.749,15.479,52284,0
2006-06-02,15.831,15.831,15.407,15.787,37225,0
2006-06-05,15.563,15.563,14.895,15.001,53538,0
2006-06-06,14.902,15.062,14.749,14.987,38794,0
2006-06-07,15.137,15.296,14.831,15.001,17714,0
2006-06-08,15.093,15.268,14.749,15.233,18425,0
2006-06-09,15.415,15.787,15.191,15.199,16128,0
2006-06-12,15.311,15.353,15.016,15.233,21660,0
2006-06-13,15.233,15.463,14.945,15.055,19681,0
2006-06-14,14.909,15.206,14.881,15.206,32780,0
2006-06-15,15.407,15.516,15.093,15.479,19002,0
2006-06-16,15.325,15.376,15.085,15.347,114398,0
2006-06-19,15.34,15.727,15.34,15.353,46871,0
2006-06-20,15.415,15.503,15.268,15.268,18259,0
2006-06-21,15.206,15.591,15.206,15.471,13653,0
2006-06-22,15.599,15.599,15.101,15.376,32971,0
2006-06-23,15.162,15.233,15.001,15.044,70386,0
2006-06-26,15.055,15.479,15.016,15.479,44683,0
2006-06-27,15.353,15.648,15.093,15.155,26128,0
2006-06-28,15.289,15.445,15.107,15.437,30557,0
2006-06-29,15.669,15.831,15.669,15.787,158816,0
2006-06-30,15.831,15.874,15.423,15.874,1054765,0
2006-07-03,15.614,15.894,15.614,15.894,14044,0
2006-07-05,15.55,15.874,15.233,15.282,17499,0
2006-07-06,15.15,15.471,15.15,15.397,21306,0
2006-07-07,15.212,15.487,15.212,15.415,36906,0
2006-07-10,15.311,15.529,15.122,15.13,33643,0
2006-07-11,15.055,15.055,14.452,14.953,39176,0
2006-07-12,15.016,15.016,14.704,14.818,32448,0
2006-07-13,14.607,14.635,14.021,14.043,43386,0
2006-07-14,14.095,14.359,13.902,14.164,17865,0
2006-07-17,14.028,14.255,13.762,13.77,20188,0
2006-07-18,13.924,14.397,13.813,14.233,23917,0
2006-07-19,14.284,15.122,14.135,14.922,51722,0
2006-07-20,14.96,14.96,14.629,14.697,20596,0
2006-07-21,14.607,14.607,13.996,14.389,16658,0
2006-07-24,14.55,14.846,14.543,14.733,35811,0
2006-07-25,14.663,15.254,14.489,15.199,47893,0
2006-07-26,15.049,15.13,14.615,14.846,46778,0
2006-07-27,14.987,14.987,14.074,14.179,53575,0
2006-07-28,14.213,14.562,13.954,14.497,46133,0
2006-07-31,14.213,14.683,14.074,14.607,64373,0
2006-08-01,14.445,14.712,14.164,14.164,37023,0
2006-08-02,14.185,14.409,14.142,14.268,27938,0
2006-08-03,14.074,14.402,14.021,14.325,18725,0
2006-08-04,14.424,14.861,14.08,14.249,37379,0
2006-08-07,14.108,14.529,13.947,14.249,42626,0
2006-08-08,14.312,14.592,13.989,14.074,40835,0
2006-08-09,14.249,14.389,14.058,14.08,43969,0
2006-08-10,14.003,14.185,13.834,13.968,39299,0
2006-08-11,13.882,14.036,13.84,13.961,24650,0
2006-08-14,14.074,14.206,13.909,14.074,36060,0
2006-08-15,14.284,14.704,14.241,14.562,17179,0
2006-08-16,14.712,14.777,14.424,14.643,74884,0
2006-08-17,14.578,15.155,14.473,15.016,28919,0
2006-08-18,15.122,15.122,14.459,14.543,207683,0
2006-08-21,14.424,14.424,14.15,14.276,292646,0
2006-08-22,14.213,14.345,14.108,14.261,75304,0
2006-08-23,14.34,15.831,14.34,14.502,37859,0
2006-08-24,14.489,15.07,14.489,15.016,78588,0
2006-08-25,14.916,15.13,14.825,15.122,26654,0
2006-08-28,15.219,15.303,15.016,15.199,30895,0
2006-08-29,15.199,15.748,14.831,15.706,30180,0
2006-08-30,15.734,15.831,15.325,15.773,63612,0
2006-08-31,15.888,15.888,15.712,15.727,42469,0
2006-09-01,15.654,15.972,15.523,15.868,49328,0
2006-09-05,15.817,15.937,15.654,15.781,63538,0
2006-09-06,15.627,15.748,15.431,15.654,41206,0
2006-09-07,15.523,15.894,15.516,15.669,32868,0
2006-09-08,15.634,15.817,15.407,15.712,30850,0
2006-09-11,15.563,15.781,15.563,15.641,80659,0
2006-09-12,15.614,15.781,15.614,15.654,85340,0
2006-09-13,15.719,15.719,15.591,15.654,22396,0
2006-09-14,15.537,15.692,15.537,15.654,108195,0
2006-09-15,15.773,15.781,15.55,15.654,94114,0
2006-09-18,15.537,15.654,15.423,15.542,21531,0
2006-09-19,15.583,15.627,15.241,15.4,16191,0
2006-09-20,15.576,15.795,15.13,15.654,27400,0
2006-09-21,15.787,15.868,15.529,15.648,96259,0
2006-09-22,15.563,15.727,15.233,15.261,57831,0
2006-09-25,15.233,15.423,15.049,15.055,52401,0
2006-09-26,15.13,15.13,14.756,14.973,111805,0
2006-09-27,14.861,15.101,14.853,15.049,10267,0
2006-09-28,14.98,15.289,14.712,14.869,54808,0
2006-09-29,14.777,15.241,14.697,14.704,25241,0
2006-10-02,14.733,14.777,14.445,14.555,25976,0
2006-10-03,14.375,14.881,14.367,14.658,45584,0
2006-10-04,14.671,14.875,14.671,14.777,39968,0
2006-10-05,14.726,16.006,14.726,14.846,83451,0
2006-10-06,14.733,14.784,14.578,14.733,15974,0
2006-10-09,14.678,14.777,14.615,14.777,23727,0
2006-10-10,14.853,14.853,14.489,14.777,51554,0
2006-10-11,14.777,14.838,14.562,14.718,184039,0
2006-10-12,14.846,15.661,14.803,15.648,94454,0
2006-10-13,15.922,16.006,15.706,15.965,37059,0
2006-10-16,15.986,16.176,15.648,16.145,35458,0
2006-10-17,15.986,16.388,15.861,16.367,46367,0
2006-10-18,16.394,16.711,16.014,16.1,29970,0
2006-10-19,16.014,16.28,16.014,16.169,22295,0
2006-10-20,16.294,16.294,15.874,16.112,32152,0
2006-10-23,16.02,16.197,15.846,16.191,36093,0
2006-10-24,16.203,16.227,15.669,15.965,61953,0
2006-10-25,15.95,16.117,15.839,15.95,63901,0
2006-10-26,16.104,16.367,15.516,16.153,17093,0
2006-10-27,16.1,16.367,16.036,16.036,11033,0
2006-10-30,15.909,16.361,15.909,16.361,19986,0
2006-10-31,16.444,16.711,16.184,16.263,20791,0
2006-11-01,16.346,16.346,15.282,15.318,69775,0
2006-11-02,15.122,15.654,15.101,15.503,64214,0
2006-11-03,15.622,15.824,15.055,15.627,24217,0
2006-11-06,15.824,16.367,15.654,16.353,41901,0
2006-11-07,16.286,16.478,15.661,15.692,58640,0
2006-11-08,15.627,16.219,15.627,15.909,43450,0
2006-11-09,15.986,15.986,15.523,15.591,29792,0
2006-11-10,15.555,15.888,15.542,15.661,24354,0
2006-11-13,15.831,16.036,15.661,16.02,40613,0
2006-11-14,16.088,16.248,15.727,16.184,81116,0
2006-11-15,16.153,16.197,16.1,16.184,34026,0
2006-11-16,16.197,16.197,15.479,15.55,836199,0
2006-11-17,15.55,15.719,15.479,15.648,117481,0
2006-11-20,15.614,15.677,15.55,15.641,33850,0
2006-11-21,15.685,15.922,15.641,15.692,64924,0
2006-11-22,15.685,15.685,15.583,15.599,100119,0
2006-11-24,15.529,15.648,15.503,15.634,8483,0
2006-11-27,15.516,15.634,15.437,15.463,71733,0
2006-11-28,15.397,15.523,15.268,15.368,47936,0
2006-11-29,15.495,15.55,15.311,15.407,86549,0
2006-11-30,15.311,15.407,15.254,15.254,25115,0
2006-12-01,15.34,15.407,15.023,15.241,54824,0
2006-12-04,15.206,15.34,15.114,15.275,58539,0
2006-12-05,15.383,15.383,15.191,15.219,73052,0
2006-12-06,15.162,15.233,15.044,15.13,541450,0
2006-12-07,15.184,15.376,15.078,15.101,114957,0
2006-12-08,15.13,15.13,15.093,15.107,237045,0
2006-12-11,15.093,15.261,15.093,15.191,217072,0
2006-12-12,15.254,15.268,15.093,15.169,94686,0
2006-12-13,15.191,15.268,15.162,15.241,22229,0
2006-12-14,15.233,15.457,15.169,15.34,47614,0
2006-12-15,15.347,15.463,15.085,15.15,112654,0
2006-12-18,15.233,15.487,15.233,15.457,56667,0
2006-12-19,15.353,15.654,15.353,15.654,53984,0
2006-12-20,15.669,16.227,15.583,16.211,102661,0
2006-12-21,16.176,16.286,15.972,16.139,229402,0
2006-12-22,16.191,16.323,16.132,16.184,61284,0
2006-12-26,16.256,16.711,16.256,16.69,30107,0
2006-12-27,16.684,17.168,16.684,17.055,34954,0
2006-12-28,17.063,17.126,16.888,16.993,40444,0
2006-12-29,17.021,17.021,16.802,16.907,81470,0
2007-01-03,17,17.112,16.767,17.026,111979,0
2007-01-04,17.033,17.126,16.888,17.119,51651,0
2007-01-05,17.077,17.119,16.534,16.578,59471,0
2007-01-08,16.634,16.634,16.014,16.294,55289,0
2007-01-09,16.294,16.408,15.795,16.381,49839,0
2007-01-10,16.256,16.373,16.161,16.301,27585,0
2007-01-11,16.301,16.499,16.139,16.43,58756,0
2007-01-12,16.388,16.676,16.256,16.653,36540,0
2007-01-16,16.585,16.676,16.484,16.653,67371,0
2007-01-17,16.542,16.958,16.492,16.843,55805,0
2007-01-18,16.795,16.865,16.381,16.388,84834,0
2007-01-19,16.381,16.506,16.094,16.176,63615,0
2007-01-22,16.117,16.139,15.853,15.868,78366,0
2007-01-23,15.894,15.929,15.692,15.699,107973,0
2007-01-24,15.692,15.868,15.614,15.648,89267,0
2007-01-25,15.606,15.831,15.479,15.542,43896,0
2007-01-26,15.542,15.692,15.282,15.677,55194,0
2007-01-29,15.606,16.331,15.555,16.331,55310,0
2007-01-30,16.346,16.478,16.219,16.423,45606,0
2007-01-31,16.286,16.534,16.088,16.484,50303,0
2007-02-01,16.513,16.534,16.381,16.478,27614,0
2007-02-02,16.506,16.606,16.308,16.599,49448,0
2007-02-05,16.528,16.676,16.361,16.45,47628,0
2007-02-06,16.534,16.634,16.234,16.331,79148,0
2007-02-07,16.373,16.373,16.211,16.323,52681,0
2007-02-08,16.248,16.323,16.094,16.219,27085,0
2007-02-09,16.132,16.269,15.677,15.846,43855,0
2007-02-12,15.902,15.929,15.661,15.692,54869,0
2007-02-13,15.742,15.742,15.479,15.479,85211,0
2007-02-14,15.463,15.727,15.463,15.542,46488,0
2007-02-15,15.742,15.787,15.318,15.361,43258,0
2007-02-16,15.937,16.139,15.407,16.088,156626,0
2007-02-20,15.999,16.184,15.999,16.124,93035,0
2007-02-21,15.824,16.184,15.795,16.184,114741,0
2007-02-22,16.169,16.211,15.754,16.1,73606,0
2007-02-23,16.184,16.191,15.929,16.132,37566,0
2007-02-26,16.124,16.153,16.058,16.112,34974,0
2007-02-27,15.999,16.161,15.916,16.088,145590,0
2007-02-28,16.036,16.184,15.937,16.132,121489,0
2007-03-01,15.795,16.153,15.654,15.661,89562,0
2007-03-02,15.583,15.599,15.093,15.15,133468,0
2007-03-05,15.044,15.591,14.953,15.383,90197,0
2007-03-06,15.537,15.537,15.34,15.471,64929,0
2007-03-07,15.487,15.487,15.347,15.383,66010,0
2007-03-08,15.487,15.495,15.137,15.206,52422,0
2007-03-09,15.353,15.516,15.07,15.199,34810,0
2007-03-12,15.296,15.332,15.062,15.282,50462,0
2007-03-13,15.206,15.206,14.481,14.529,76294,0
2007-03-14,14.489,14.65,14.241,14.51,85758,0
2007-03-15,14.529,14.869,14.502,14.838,43572,0
2007-03-16,14.831,14.831,14.432,14.615,169215,0
2007-03-19,14.704,14.811,14.586,14.691,124448,0
2007-03-20,14.658,15.101,14.658,15.07,21709,0
2007-03-21,15.122,15.542,14.853,15.537,22410,0
2007-03-22,15.55,15.576,15.212,15.4,32040,0
2007-03-23,15.407,15.542,15.107,15.479,65993,0
2007-03-26,15.451,15.479,15.137,15.254,45203,0
2007-03-27,15.191,15.347,14.756,14.846,108541,0
2007-03-28,14.791,14.909,14.712,14.791,334101,0
2007-03-29,14.916,15.078,14.861,15.078,33267,0
2007-03-30,15.114,15.407,14.869,15.397,90329,0
2007-04-02,15.445,15.445,15.093,15.347,49365,0
2007-04-03,15.376,15.727,15.361,15.727,38835,0
2007-04-04,15.614,15.614,15.311,15.332,25458,0
2007-04-05,15.368,15.368,15.155,15.225,31165,0
2007-04-09,15.219,15.368,14.945,14.945,124870,0
2007-04-10,14.922,15.206,14.922,15.009,24117,0
2007-04-11,15.055,15.177,14.777,14.895,64929,0
2007-04-12,14.853,14.895,14.777,14.881,66274,0
2007-04-13,14.853,14.953,14.791,14.902,13180,0
2007-04-16,15.016,15.407,15.001,15.383,35202,0
2007-04-17,15.361,15.423,15.142,15.296,19939,0
2007-04-18,15.268,15.591,15.268,15.542,42594,0
2007-04-19,15.383,15.727,15.254,15.622,53539,0
2007-04-20,15.861,15.861,15.523,15.542,72177,0
2007-04-23,15.51,15.55,15.191,15.225,56338,0
2007-04-24,15.212,15.212,15.023,15.114,78084,0
2007-04-25,14.973,15.503,14.973,15.503,75070,0
2007-04-26,15.51,15.846,15.332,15.846,69910,0
2007-04-27,15.929,16.361,15.773,16.308,438402,0
2007-04-30,16.269,16.528,15.993,16.471,98886,0
2007-05-01,16.549,16.832,16.211,16.824,125933,0
2007-05-02,16.824,17.091,16.696,16.88,333276,0
2007-05-03,16.958,17.07,16.816,16.843,92761,0
2007-05-04,15.571,15.571,14.353,14.712,671636,0
2007-05-07,14.635,14.777,14.51,14.543,90343,0
2007-05-08,14.51,14.555,14.185,14.555,118231,0
2007-05-09,14.367,14.502,13.834,14.015,228212,0
2007-05-10,14.015,14.129,13.482,13.813,248484,0
2007-05-11,13.895,14.015,13.762,13.792,154217,0
2007-05-14,13.727,13.734,13.23,13.441,230057,0
2007-05-15,13.368,13.368,13.157,13.215,146108,0
2007-05-16,13.368,13.63,13.335,13.595,150670,0
2007-05-17,13.516,13.806,13.463,13.678,81392,0
2007-05-18,13.755,14.171,13.693,14.15,105453,0
2007-05-21,14.101,14.375,13.981,14.185,43508,0
2007-05-22,14.164,14.375,13.868,14.345,64068,0
2007-05-23,14.255,14.424,14.028,14.15,76259,0
2007-05-24,14.108,14.276,13.954,14.135,67786,0
2007-05-25,14.164,14.359,14.036,14.318,33729,0
2007-05-29,14.389,14.467,14.284,14.333,23026,0
2007-05-30,14.206,14.763,14.066,14.741,90029,0
2007-05-31,14.697,14.697,14.359,14.489,61005,0
2007-06-01,14.497,14.741,14.497,14.697,37230,0
2007-06-04,14.615,14.763,14.255,14.375,101599,0
2007-06-05,14.276,14.359,13.961,13.996,125514,0
2007-06-06,13.86,14.08,13.77,14.007,55671,0
2007-06-07,13.909,14.101,13.727,13.939,94917,0
2007-06-08,13.882,14.15,13.748,14.114,75714,0
2007-06-11,14.043,14.276,13.86,14.213,54620,0
2007-06-12,14.185,14.185,13.727,13.741,58415,0
2007-06-13,13.799,13.954,13.544,13.882,211689,0
2007-06-14,13.799,13.875,13.564,13.651,90623,0
2007-06-15,13.924,14.066,13.806,14.036,240793,0
2007-06-18,13.84,14.074,13.84,14.021,71570,0
2007-06-19,13.932,14.359,13.86,14.318,52253,0
2007-06-20,14.375,14.375,14.171,14.22,78801,0
2007-06-21,14.121,14.318,14.074,14.193,166976,0
2007-06-22,14.164,14.402,13.924,14.397,1905930,0
2007-06-25,14.397,14.562,14.028,14.529,178219,0
2007-06-26,14.536,14.691,14.424,14.592,85498,0
2007-06-27,14.523,14.777,14.459,14.712,79009,0
2007-06-28,14.663,15.023,14.663,14.887,88665,0
2007-06-29,14.818,15.07,14.741,14.995,145024,0
2007-07-02,14.987,15.078,14.953,15.016,82137,0
2007-07-03,15.07,15.361,15.023,15.199,58051,0
2007-07-05,15.177,15.437,15.177,15.34,72417,0
2007-07-06,15.397,15.397,15.044,15.169,58691,0
2007-07-09,15.107,15.275,15.049,15.225,64912,0
2007-07-10,15.155,15.261,15.107,15.169,65301,0
2007-07-11,15.177,15.383,15.122,15.241,73697,0
2007-07-12,15.225,15.376,15.023,15.142,99913,0
2007-07-13,15.13,15.225,14.922,15.085,123630,0
2007-07-16,14.945,15.062,14.704,14.741,76656,0
2007-07-17,14.718,14.803,14.578,14.65,59081,0
2007-07-18,14.629,14.643,14.402,14.459,43632,0
2007-07-19,14.517,14.691,14.517,14.6,36494,0
2007-07-20,14.592,14.683,14.562,14.578,18362,0
2007-07-23,14.555,14.691,14.481,14.562,20468,0
2007-07-24,14.543,14.763,14.489,14.691,82957,0
2007-07-25,14.536,14.704,14.389,14.543,96789,0
2007-07-26,14.523,14.658,14.402,14.489,40974,0
2007-07-27,14.529,14.57,14.249,14.261,167924,0
2007-07-30,14.318,14.445,14.003,14.007,43383,0
2007-07-31,13.975,14.051,13.699,13.713,364954,0
2007-08-01,13.706,13.954,13.469,13.469,76774,0
2007-08-02,13.622,13.89,13.477,13.601,126390,0
2007-08-03,13.482,13.699,13.277,13.361,53439,0
2007-08-06,13.305,13.361,12.769,12.94,226222,0
2007-08-07,12.833,13.067,12.819,13.007,92670,0
2007-08-08,13.143,13.2,12.785,12.805,171211,0
2007-08-09,12.785,12.805,11.967,12.041,220900,0
2007-08-10,11.967,11.991,11.531,11.617,161869,0
2007-08-13,11.745,11.961,11.631,11.764,96079,0
2007-08-14,11.919,11.983,11.706,11.877,68865,0
2007-08-15,11.82,11.914,11.777,11.813,53272,0
2007-08-16,11.865,11.991,11.554,11.75,84371,0
2007-08-17,11.884,11.961,11.706,11.842,98558,0
2007-08-20,11.914,12.101,11.764,12.004,54453,0
2007-08-21,12.033,12.033,11.925,11.983,138432,0
2007-08-22,12.116,12.217,11.997,12.217,46543,0
2007-08-23,12.291,12.32,12.053,12.164,66940,0
2007-08-24,12.011,12.08,11.983,11.983,27799,0
2007-08-27,11.983,12.033,11.764,11.793,44837,0
2007-08-28,11.745,11.745,11.364,11.412,69085,0
2007-08-29,11.567,11.645,11.498,11.645,35546,0
2007-08-30,11.547,11.737,11.547,11.693,28601,0
2007-08-31,11.682,11.714,11.561,11.661,35866,0
2007-09-04,11.693,11.961,11.682,11.933,33453,0
2007-09-05,11.919,11.983,11.531,11.8,60735,0
2007-09-06,11.865,11.899,11.587,11.667,31274,0
2007-09-07,11.617,11.745,11.434,11.603,49710,0
2007-09-10,11.419,11.554,11.209,11.229,42932,0
2007-09-11,11.257,11.302,11.137,11.151,31180,0
2007-09-12,11.123,11.223,10.929,11.032,48110,0
2007-09-13,10.983,11.061,10.976,11.005,34372,0
2007-09-14,10.906,11.039,10.877,11.005,37022,0
2007-09-17,11.047,11.117,10.842,10.877,356950,0
2007-09-18,10.943,11.223,10.921,11.076,116453,0
2007-09-19,11.166,11.349,11.166,11.271,60550,0
2007-09-20,11.309,11.309,11.09,11.215,34768,0
2007-09-21,11.251,11.257,11.083,11.083,100693,0
2007-09-24,11.076,11.173,10.957,10.957,16249,0
2007-09-25,10.935,11.054,10.681,10.702,158432,0
2007-09-26,10.708,10.708,10.187,10.273,51760,0
2007-09-27,10.345,10.345,10.223,10.316,37197,0
2007-09-28,10.259,10.323,10.026,10.083,164121,0
2007-10-01,10.061,10.238,9.885,10.006,94140,0
2007-10-02,10.048,10.139,9.986,10.026,98984,0
2007-10-03,10.033,10.083,9.986,10.018,60644,0
2007-10-04,10.006,10.209,9.971,9.993,157994,0
2007-10-05,9.993,10.273,9.993,10.168,224991,0
2007-10-08,10.161,10.161,10.018,10.111,24572,0
2007-10-09,10.098,10.098,9.928,9.993,97007,0
2007-10-10,10.026,10.59,10.006,10.33,130458,0
2007-10-11,10.378,10.816,10.378,10.697,76459,0
2007-10-12,10.681,10.715,10.47,10.647,51094,0
2007-10-15,10.689,10.722,10.539,10.609,66998,0
2007-10-16,10.555,10.737,10.511,10.561,28582,0
2007-10-17,10.597,10.779,10.555,10.779,43689,0
2007-10-18,10.722,10.722,10.485,10.632,61901,0
2007-10-19,10.597,10.597,10.485,10.518,89339,0
2007-10-22,10.616,10.616,10.391,10.457,81612,0
2007-10-23,10.42,10.451,9.963,10.378,71788,0
2007-10-24,10.251,10.391,10.069,10.378,83621,0
2007-10-25,10.323,10.345,9.921,9.957,82514,0
2007-10-26,9.963,10.026,9.3591,9.4924,129846,0
2007-10-29,9.4924,9.568,9.1408,9.1474,172000,0
2007-10-30,9.2033,9.4845,9.0764,9.1543,122027,0
2007-10-31,9.1609,9.3798,8.7959,8.9301,105468,0
2007-11-01,8.9364,9.0975,8.5705,8.6624,251998,0
2007-11-02,8.6832,8.7883,8.6326,8.6907,98053,0
2007-11-05,8.5844,8.7527,8.4445,8.6681,81011,0
2007-11-06,8.6907,8.7883,8.6552,8.7809,44605,0
2007-11-07,8.8033,9.4345,8.7959,8.9007,73196,0
2007-11-08,8.915,9.3798,8.8233,9.1734,57787,0
2007-11-09,9.0503,9.3729,8.9364,9.3315,71476,0
2007-11-12,9.3532,9.606,9.1474,9.2453,50767,0
2007-11-13,9.2863,9.95,9.2863,9.935,72362,0
2007-11-14,9.971,9.971,9.648,9.823,82959,0
2007-11-15,9.723,9.935,9.673,9.831,59044,0
2007-11-16,9.78,10.168,9.78,10.09,41931,0
2007-11-19,10.238,10.238,9.801,9.851,45613,0
2007-11-20,9.844,9.921,9.641,9.746,137237,0
2007-11-21,9.554,9.935,9.554,9.626,35033,0
2007-11-23,9.885,9.978,9.611,9.885,14354,0
2007-11-26,9.907,9.971,9.4414,9.506,55371,0
2007-11-27,9.3079,9.673,9.3079,9.626,37060,0
2007-11-28,9.655,9.695,9.598,9.673,51569,0
2007-11-29,9.738,9.772,9.3936,9.4345,21916,0
2007-11-30,9.3159,9.673,9.0134,9.5,41206,0
2007-12-03,9.59,9.655,9.1734,9.3532,36739,0
2007-12-04,9.3454,9.3591,9.1687,9.1687,71819,0
2007-12-05,9.189,9.2325,8.9224,9.1474,49491,0
2007-12-06,9.126,9.3079,9.0764,9.2863,39982,0
2007-12-07,9.3372,9.3454,9.252,9.3159,27200,0
2007-12-10,9.2325,9.3591,9.2325,9.2863,75702,0
2007-12-11,9.2249,9.3591,9.1734,9.2325,130590,0
2007-12-12,9.2943,9.3315,9.0841,9.0841,46189,0
2007-12-13,9.0689,9.0689,8.6119,8.6832,88551,0
2007-12-14,8.7883,8.7883,8.1983,8.2455,117250,0
2007-12-17,8.1768,8.205,8.0209,8.0856,51768,0
2007-12-18,8.0981,8.1404,7.9158,8.1188,212230,0
2007-12-19,8.0981,8.3101,8.0715,8.2455,54274,0
2007-12-20,8.2672,8.2672,7.8108,7.9308,93442,0
2007-12-21,7.9582,8.1694,7.9523,8.0915,101273,0
2007-12-24,8.1113,8.2317,8.0915,8.1478,42717,0
2007-12-26,8.1619,8.4719,8.1619,8.2821,67089,0
2007-12-27,8.1554,8.534,8.1404,8.5141,111863,0
2007-12-28,8.2672,8.2745,8.0071,8.0209,73505,0
2007-12-31,8.0427,8.4852,7.9158,8.4852,57716,0
2008-01-02,8.3244,8.3384,8.0209,8.1404,49842,0
2008-01-03,8.0981,8.0981,7.8461,7.8461,22841,0
2008-01-04,7.8108,8.0915,7.5216,7.8239,40416,0
2008-01-07,7.8658,7.8658,7.1769,7.7046,64939,0
2008-01-08,7.5921,7.7676,7.0503,7.0784,107207,0
2008-01-09,7.0993,7.0993,6.7898,6.9025,109932,0
2008-01-10,6.9306,7.1347,6.7197,7.0364,66460,0
2008-01-11,7.0713,7.0713,6.7408,6.8177,58233,0
2008-01-14,6.8037,7.4021,6.8037,7.1769,75223,0
2008-01-15,7.1769,7.1769,6.7971,6.9095,17200,0
2008-01-16,6.8177,7.2404,6.7197,6.8673,321394,0
2008-01-17,6.8603,6.9306,6.7546,6.7546,28640,0
2008-01-18,6.8954,6.8954,6.7265,6.7829,42851,0
2008-01-22,6.6844,6.8887,6.4872,6.7126,36524,0
2008-01-23,6.5646,6.9449,6.5646,6.9025,61060,0
2008-01-24,6.8253,7.3107,6.8253,7.1769,160351,0
2008-01-25,7.2756,7.585,7.2756,7.4516,222635,0
2008-01-28,7.2612,7.5708,7.205,7.5287,55966,0
2008-01-29,7.4654,7.5635,7.4021,7.5287,42616,0
2008-01-30,7.6415,7.7676,7.4582,7.5216,32707,0
2008-01-31,7.6831,7.7393,7.5216,7.5216,23822,0
2008-02-01,7.6908,7.7822,7.6688,7.7183,34012,0
2008-02-04,7.6624,8.0642,7.4232,7.4232,123201,0
2008-02-05,7.4373,7.6344,7.1699,7.1699,64433,0
2008-02-06,7.1841,7.5571,7.1699,7.5571,31559,0
2008-02-07,7.3881,7.4021,6.994,7.1769,187811,0
2008-02-08,7.2191,7.2404,7.0784,7.2331,131971,0
2008-02-11,7.1627,7.3107,7.1347,7.2331,162821,0
2008-02-12,7.1911,7.3034,7.1911,7.3034,33473,0
2008-02-13,7.2404,7.4441,7.2331,7.4232,6965,0
2008-02-14,7.4232,7.5359,7.2965,7.3107,105834,0
2008-02-15,7.0364,7.0364,6.8321,6.8321,278122,0
2008-02-19,6.6913,6.839,6.4029,6.6632,228812,0
2008-02-20,6.5084,6.6844,6.4029,6.6421,59021,0
2008-02-21,6.5932,7.0644,6.4595,6.6983,94289,0
2008-02-22,6.6421,6.7477,6.4872,6.4872,64291,0
2008-02-25,6.5719,7.3174,6.5719,7.2404,102281,0
2008-02-26,7.1347,7.2682,6.8534,7.205,116825,0
2008-02-27,7.0784,7.5426,7.0784,7.3599,58229,0
2008-02-28,7.2262,7.3387,7.0713,7.0713,65411,0
2008-02-29,7.0784,7.0784,6.628,6.6983,55686,0
2008-03-03,6.6139,6.6139,6.3678,6.3678,353335,0
2008-03-04,6.3606,6.4454,5.9737,6.3187,144816,0
2008-03-05,6.2621,6.3044,6.0442,6.0933,40922,0
2008-03-06,5.988,6.0722,5.8189,5.9034,74380,0
2008-03-07,5.8048,6.3254,5.7695,6.0299,49171,0
2008-03-10,5.9737,6.1144,5.7556,6.0863,64906,0
2008-03-11,6.1917,6.1917,6.065,6.1144,16432,0
2008-03-12,6.0091,6.5294,5.8751,6.2408,27714,0
2008-03-13,6.1778,6.5156,5.8401,5.8401,688238,0
2008-03-14,5.8401,5.9173,5.6573,5.6784,103108,0
2008-03-17,5.6217,5.9173,5.5094,5.7695,40741,0
2008-03-18,5.7416,5.8401,5.5446,5.685,80284,0
2008-03-19,5.8189,5.8892,5.5374,5.6639,68201,0
2008-03-20,5.6501,5.8048,5.5516,5.5657,107148,0
2008-03-24,5.5587,5.8048,5.5587,5.7276,99113,0
2008-03-25,5.7203,5.8048,5.6639,5.8048,30841,0
2008-03-26,5.7627,5.8751,5.467,5.6078,56036,0
2008-03-27,5.6217,5.7344,5.4952,5.4952,70624,0
2008-03-28,5.5797,5.5797,5.397,5.5164,32419,0
2008-03-31,5.4813,5.4813,5.2982,5.3123,45096,0
2008-04-01,5.3616,5.4881,5.1293,5.2069,194100,0
2008-04-02,5.228,5.3616,5.1222,5.3123,211336,0
2008-04-03,5.5233,5.5587,5.1929,5.3616,109293,0
2008-04-04,5.3827,5.5304,5.3475,5.446,78385,0
2008-04-07,5.4813,5.7066,5.4813,5.6359,151056,0
2008-04-08,5.6151,5.6217,5.418,5.5024,65857,0
2008-04-09,5.432,5.594,5.397,5.453,89822,0
2008-04-10,5.446,5.5374,5.3053,5.5024,40371,0
2008-04-11,5.5024,5.6639,5.418,5.474,50229,0
2008-04-14,5.3123,5.3616,5.228,5.3053,76478,0
2008-04-15,5.2982,5.2982,5.228,5.2634,12066,0
2008-04-16,5.3053,5.4881,5.2559,5.2559,53398,0
2008-04-17,5.2559,5.397,5.2138,5.3545,68318,0
2008-04-18,5.4881,5.6359,5.3616,5.5446,149682,0
2008-04-21,5.3123,5.3123,5.0096,5.228,53011,0
2008-04-22,5.2421,5.2559,4.8411,4.8969,70784,0
2008-04-23,4.9181,4.9181,4.2359,4.4048,141648,0
2008-04-24,4.4116,4.9956,4.4116,4.7775,95468,0
2008-04-25,4.7354,4.7987,4.5314,4.7422,43536,0
2008-04-28,4.792,4.9603,4.7633,4.9464,35264,0
2008-04-29,4.9676,4.9676,4.7706,4.792,37675,0
2008-04-30,4.7775,4.792,4.5524,4.5735,61113,0
2008-05-01,4.5524,4.6651,4.5383,4.5594,36411,0
2008-05-02,4.6226,4.6508,4.5806,4.6441,18968,0
2008-05-05,4.6579,4.693,4.4188,4.4188,82928,0
2008-05-06,4.4256,4.5103,4.3977,4.489,52595,0
2008-05-07,4.4962,4.5103,4.3624,4.3977,56564,0
2008-05-08,4.4048,4.4048,4.3133,4.3413,48496,0
2008-05-09,4.3342,4.3624,4.116,4.306,60553,0
2008-05-12,4.3273,4.489,4.2499,4.4116,60908,0
2008-05-13,4.3413,4.5173,4.2146,4.2359,36254,0
2008-05-14,4.2146,4.3624,4.2146,4.285,63855,0
2008-05-15,4.2287,4.5242,4.2287,4.5173,81031,0
2008-05-16,4.3977,4.4256,4.3342,4.4188,45656,0
2008-05-19,4.4819,4.6441,4.3766,4.6158,106391,0
2008-05-20,4.6299,4.6508,4.5383,4.5735,58812,0
2008-05-21,4.4962,4.6579,4.4962,4.6086,102325,0
2008-05-22,4.6367,4.7213,4.5735,4.6441,181100,0
2008-05-23,4.6441,4.792,4.6441,4.693,30763,0
2008-05-27,4.7422,4.9323,4.7422,4.8761,53257,0
2008-05-28,4.9395,4.9535,4.7494,4.9255,72078,0
2008-05-29,4.9042,4.9255,4.8197,4.8904,69461,0
2008-05-30,4.9956,5.0873,4.9464,5.0237,63687,0
2008-06-02,5.0096,5.3898,4.9956,5.3898,168480,0
2008-06-03,5.1717,5.397,5.08,5.1154,50065,0
2008-06-04,5.1717,5.2349,5.0168,5.0168,39962,0
2008-06-05,5.0873,5.3053,5.0096,5.0237,33368,0
2008-06-06,5.0447,5.0521,4.9113,4.9181,41561,0
2008-06-09,4.883,5.2421,4.8057,5.0731,30533,0
2008-06-10,5.0662,5.0873,4.9113,4.9255,25028,0
2008-06-11,5.0873,5.1222,4.827,4.9814,93541,0
2008-06-12,5.1222,5.228,4.9255,4.9535,45161,0
2008-06-13,5.038,5.2209,5.0237,5.1154,46273,0
2008-06-16,5.1855,5.3616,4.9255,5.1504,117088,0
2008-06-17,5.2209,5.3756,5.1855,5.3756,17570,0
2008-06-18,5.1645,5.4813,5.0308,5.1997,38255,0
2008-06-19,5.1997,5.2138,4.9676,4.9676,20822,0
2008-06-20,4.9603,5.0521,4.9603,5.0168,14356,0
2008-06-23,5.1786,5.1786,4.7143,4.7283,53746,0
2008-06-24,4.7775,5.0308,4.7494,4.7565,71206,0
2008-06-25,4.9535,4.9887,4.862,4.8904,31207,0
2008-06-26,4.9323,5.1997,4.9255,5.08,99801,0
2008-06-27,4.8969,5.1645,4.8969,4.9255,40390,0
2008-06-30,4.9255,5.0168,4.8761,4.8761,14633,0
2008-07-01,4.9181,5.0168,4.792,4.8904,36322,0
2008-07-02,4.9181,5.1504,4.8904,5.1013,44252,0
2008-07-03,5.038,5.1855,5.0096,5.1645,7959,0
2008-07-07,5.1082,5.3475,4.9676,4.9676,39081,0
2008-07-08,5.038,5.1082,4.9323,4.9956,9685,0
2008-07-09,5.0662,5.2069,4.9535,5.0447,28709,0
2008-07-10,5.0662,5.1013,4.8904,4.9603,29823,0
2008-07-11,4.9181,4.9535,4.8969,4.9181,48043,0
2008-07-14,5.038,5.0873,4.6651,4.6719,45551,0
2008-07-15,4.693,4.7003,4.292,4.3553,123066,0
2008-07-16,4.4399,4.5314,4.292,4.5314,80049,0
2008-07-17,4.6158,4.8057,4.5242,4.6299,47908,0
2008-07-18,4.5735,4.5735,4.3624,4.3904,34169,0
2008-07-21,4.4819,4.5665,4.306,4.4116,136973,0
2008-07-22,4.3624,4.5735,4.3624,4.4399,63984,0
2008-07-23,4.4399,4.6226,4.4399,4.5524,53978,0
2008-07-24,4.6367,4.6719,4.4752,4.5314,49538,0
2008-07-25,4.5031,4.5806,4.4256,4.4537,13780,0
2008-07-28,4.4537,4.4819,4.3766,4.4468,29559,0
2008-07-29,4.3766,4.4611,4.3766,4.4537,65905,0
2008-07-30,4.5383,4.6719,4.4819,4.4819,31483,0
2008-07-31,4.4752,4.4752,4.3837,4.3977,7959,0
2008-08-01,4.4679,4.4679,4.2993,4.306,43237,0
2008-08-04,4.3904,4.4537,4.3273,4.3485,13348,0
2008-08-05,4.6651,4.6651,4.5665,4.5875,35219,0
2008-08-06,4.4116,4.7003,4.4116,4.693,27290,0
2008-08-07,4.6441,5.2912,4.6017,5.2912,52539,0
2008-08-08,5.2912,5.2912,4.5314,5.0027,43651,0
2008-08-11,4.9255,5.0096,4.7143,4.9395,80853,0
2008-08-12,4.8411,5.3053,4.7706,5.3053,43861,0
2008-08-13,5.1997,5.4108,4.883,5.3756,28661,0
2008-08-14,5.467,5.7344,5.4037,5.7203,18389,0
2008-08-15,5.8119,6.1639,5.038,5.9948,46773,0
2008-08-18,6.1003,6.4661,6.0933,6.4661,44029,0
2008-08-19,6.3254,6.5646,5.9807,6.3888,55090,0
2008-08-20,6.3326,6.5156,6.3326,6.3536,32589,0
2008-08-21,6.3819,6.3819,6.0299,6.0794,24694,0
2008-08-22,5.9948,6.0091,5.7768,5.8542,26431,0
2008-08-25,5.9104,5.9104,5.5587,5.7134,22283,0
2008-08-26,5.791,5.8189,5.4952,5.6078,23848,0
2008-08-27,5.5374,5.7203,5.3123,5.6992,64699,0
2008-08-28,5.6501,5.7556,5.3827,5.5725,16801,0
2008-08-29,5.6008,5.6217,5.3545,5.453,32966,0
2008-09-02,5.3898,5.8048,5.3616,5.6501,21714,0
2008-09-03,5.4813,5.5516,5.3333,5.3333,8342,0
2008-09-04,5.3827,5.7556,5.249,5.4601,18652,0
2008-09-05,5.3053,6.0794,5.2841,5.8189,24981,0
2008-09-08,5.8119,6.0794,5.4952,5.9315,30288,0
2008-09-09,5.6639,5.8259,5.2773,5.5094,9622,0
2008-09-10,5.446,5.5164,5.2421,5.2421,5871,0
2008-09-11,5.1929,5.2559,5.1717,5.2209,6676,0
2008-09-12,5.249,5.249,4.9956,5.0027,11926,0
2008-09-15,5.0447,5.0447,4.9181,4.9323,13784,0
2008-09-16,4.9535,5.2209,4.9255,5.1645,17606,0
2008-09-17,5.0168,5.5725,4.9814,5.5024,19031,0
2008-09-18,5.6501,6.1639,5.594,5.8259,42845,0
2008-09-19,5.8751,5.9104,5.7134,5.7627,42512,0
2008-09-22,5.5725,6.0863,5.228,6.0158,42636,0
2008-09-23,5.9737,5.9807,5.9737,5.9807,422,0
2008-09-24,5.791,6.1851,5.467,6.0158,39424,0
2008-09-25,5.9807,6.0863,5.8542,5.8542,21144,0
2008-09-26,5.5587,6.0158,5.2209,5.9807,23212,0
2008-09-29,5.9807,6.1217,5.3545,5.8751,26815,0
2008-09-30,5.9807,5.9807,5.6151,5.9666,44926,0
2008-10-01,5.7978,6.2268,5.7978,6.1563,68530,0
2008-10-02,6.1499,6.1563,5.6217,5.9737,24077,0
2008-10-03,6.1499,6.1499,5.7486,5.9737,35674,0
2008-10-06,5.8751,5.9737,5.0941,5.3827,30076,0
2008-10-07,5.8259,5.8259,5.0027,5.3686,31517,0
2008-10-08,5.0096,5.6217,5.0027,5.0941,54234,0
2008-10-09,5.1717,5.1786,3.0466,3.0466,114377,0
2008-10-10,2.9059,4.0107,2.9059,4.0107,116259,0
2008-10-13,4.1091,4.4468,3.68,4.4048,27168,0
2008-10-14,4.3766,4.3766,3.9966,4.1585,13617,0
2008-10-15,4.0599,4.2641,3.94,4.2641,8001,0
2008-10-16,4.4256,4.4256,4.0388,4.3202,10231,0
2008-10-17,4.3342,4.5314,4.3133,4.4116,8278,0
2008-10-20,4.4962,4.5594,4.3553,4.4327,10499,0
2008-10-21,4.5173,4.5735,4.271,4.4468,21464,0
2008-10-22,4.2499,4.2499,3.7501,3.8063,10231,0
2008-10-23,3.6306,3.701,3.0608,3.0608,28155,0
2008-10-24,3.0115,3.1238,2.8635,2.9903,83526,0
2008-10-27,2.9903,2.9903,2.54,2.6036,13400,0
2008-10-28,2.7089,2.7158,2.5963,2.7089,32194,0
2008-10-29,2.7089,2.7441,2.6526,2.7089,14999,0
2008-10-30,2.8849,2.892,2.7862,2.8356,13655,0
2008-10-31,2.8144,2.8356,2.73,2.7794,60102,0
2008-11-03,2.7794,2.8496,2.6949,2.8285,5907,0
2008-11-04,2.857,3.0466,2.8215,3.0466,49654,0
2008-11-05,2.9271,3.0043,2.7089,3.0043,67922,0
2008-11-06,2.857,3.4054,2.5683,2.8074,41392,0
2008-11-07,2.6738,2.7371,2.6315,2.6667,23734,0
2008-11-10,2.6244,2.6526,2.4978,2.5543,15522,0
2008-11-11,2.4978,2.533,2.4626,2.533,5827,0
2008-11-12,2.561,2.6738,2.5188,2.5963,16630,0
2008-11-13,2.561,2.7089,2.561,2.6667,3387,0
2008-11-14,2.7019,2.7019,2.561,2.5824,9472,0
2008-11-17,2.5963,2.6036,2.3293,2.3293,69646,0
2008-11-18,2.3293,2.3709,1.9351,2.1811,54553,0
2008-11-19,2.1037,2.1037,1.738,1.8154,6225,0
2008-11-20,1.8225,2.0053,1.8225,1.8225,31187,0
2008-11-21,1.8225,1.8365,0.8373,0.9567,92566,0
2008-11-24,1.196,1.3721,1.0555,1.2664,117543,0
2008-11-25,1.344,2.132,1.344,2.111,79241,0
2008-11-26,2.139,3.6518,2.139,3.307,75040,0
2008-11-28,3.2439,3.2648,2.7862,3.138,17805,0
2008-12-01,3.0187,3.138,3.0187,3.1238,29709,0
2008-12-02,3.138,3.1944,2.8074,3.1944,18488,0
2008-12-03,3.2154,3.3423,3.2154,3.3423,23998,0
2008-12-04,3.1874,3.2294,2.9411,2.9622,18050,0
2008-12-05,2.8285,2.9975,2.8285,2.8777,23557,0
2008-12-08,3.2507,3.2507,2.8849,2.8849,18447,0
2008-12-09,2.8144,2.9482,2.8144,2.8849,8631,0
2008-12-10,2.899,2.92,2.7019,2.7019,20099,0
2008-12-11,2.8144,2.8496,2.3218,2.561,38007,0
2008-12-12,2.4626,2.4626,2.2375,2.2375,20991,0
2008-12-15,2.2375,2.3078,2.0828,2.0969,30027,0
2008-12-16,2.132,2.2516,2.0969,2.1811,42537,0
2008-12-17,1.949,2.1037,1.773,1.78,93198,0
2008-12-18,1.8365,1.8365,1.7591,1.7663,64196,0
2008-12-19,1.9629,2.3078,1.8645,2.1882,32280,0
2008-12-22,1.9841,2.2022,1.9841,2.0898,18682,0
2008-12-23,2.0756,2.3148,2.0408,2.2094,8383,0
2008-12-24,2.139,2.1602,2.0828,2.1602,10512,0
2008-12-26,2.0476,2.0756,2.0194,2.0756,2840,0
2008-12-29,2.0053,2.111,2.0053,2.0194,9653,0
2008-12-30,2.0194,2.0194,1.8645,1.8717,67435,0
2008-12-31,1.9068,1.9351,1.8365,1.8365,15441,0
2009-01-02,1.7591,1.7941,1.752,1.7941,10974,0
2009-01-05,2.0053,2.0053,1.752,1.773,61841,0
2009-01-06,2.0969,2.3784,2.0898,2.3784,27948,0
2009-01-07,2.4626,2.9694,2.4626,2.758,39723,0
2009-01-08,2.4418,3.0608,2.2516,2.6178,40371,0
2009-01-09,2.533,2.9834,2.533,2.8144,22241,0
2009-01-12,3.0328,3.0328,2.7231,2.8074,23986,0
2009-01-13,2.8144,2.8144,2.4344,2.6315,7247,0
2009-01-14,2.5543,2.7441,2.5543,2.6386,21406,0
2009-01-15,2.6597,2.9975,2.6386,2.8144,17679,0
2009-01-16,2.73,2.7371,2.6738,2.7089,1993,0
2009-01-20,2.7089,2.8356,2.7089,2.73,11199,0
2009-01-21,2.7089,2.7089,2.3925,2.5118,62848,0
2009-01-22,3.0043,3.0043,2.3852,2.533,10130,0
2009-01-23,2.4063,2.892,2.4063,2.7089,14014,0
2009-01-26,2.5753,3.2789,2.4978,3.2789,7646,0
2009-01-27,3.2717,3.2717,2.758,2.7794,9209,0
2009-01-28,2.8144,2.8144,2.3359,2.6036,26897,0
2009-01-29,3.1099,3.1099,2.7723,2.8074,30733,0
2009-01-30,2.7652,2.8144,2.7019,2.7934,25043,0
2009-02-02,2.758,2.7723,2.758,2.7723,2671,0
2009-02-04,2.7723,2.8215,2.6808,2.8215,9522,0
2009-02-05,2.7019,2.8356,2.7019,2.7934,32769,0
2009-02-06,2.7019,2.7371,2.3925,2.3925,8756,0
2009-02-09,2.4978,3.1874,2.491,2.8496,49068,0
2009-02-10,2.892,2.9552,2.6738,2.7511,10981,0
2009-02-11,2.5892,2.8708,2.5892,2.8708,7472,0
2009-02-12,2.8144,2.8144,2.6597,2.6949,5404,0
2009-02-13,2.857,2.9552,2.6102,2.8356,35973,0
2009-02-17,2.7089,2.7723,2.7089,2.7723,10659,0
2009-02-18,2.8144,3.2439,2.8144,3.1666,72736,0
2009-02-19,3.1171,3.4407,2.8849,3.0043,22260,0
2009-02-20,3.2648,3.3564,2.8849,2.9271,21172,0
2009-02-23,2.8496,3.1589,2.8144,2.892,68300,0
2009-02-24,2.6879,3.0887,2.6178,2.9339,18600,0
2009-02-26,2.3008,2.8285,2.3008,2.8144,16171,0
2009-02-27,2.7158,2.7158,2.3008,2.6386,8008,0
2009-03-02,2.3293,2.6315,2.2165,2.4486,5245,0
2009-03-03,2.4626,2.533,2.4274,2.4978,22460,0
2009-03-04,2.6738,2.6879,1.9702,1.9773,42704,0
2009-03-05,2.0194,2.2304,2.0194,2.1249,7673,0
2009-03-06,2.146,2.2233,2.0546,2.0546,4691,0
2009-03-09,1.9418,2.0265,1.9418,2.0265,6838,0
2009-03-10,2.0617,2.1811,2.0617,2.146,2409,0
2009-03-11,1.8645,2.3925,1.8645,2.0265,11865,0
2009-03-12,2.146,2.2304,2.146,2.2304,1846,0
2009-03-13,2.1671,2.1671,2.1671,2.1671,138,0
2009-03-16,1.78,2.3218,1.78,2.3218,181333,0
2009-03-17,2.2867,2.6949,2.1954,2.6949,31061,0
2009-03-18,2.294,2.5683,2.294,2.5683,1136,0
2009-03-19,2.5753,2.5753,2.4203,2.4203,571,0
2009-03-20,2.4203,2.7794,2.4203,2.7794,23773,0
2009-03-23,2.5963,2.8849,2.5963,2.8777,9138,0
2009-03-24,2.6949,2.8777,2.6949,2.8708,3085,0
2009-03-25,2.857,3.0679,2.8496,2.8496,39963,0
2009-03-26,2.892,2.9903,2.892,2.9762,12085,0
2009-03-27,2.9339,3.1171,2.9059,3.1029,34819,0
2009-03-30,2.8074,2.8708,2.294,2.7019,20737,0
2009-03-31,2.4696,2.8285,2.4134,2.7794,20751,0
2009-04-01,2.526,2.758,2.3008,2.6036,32694,0
2009-04-02,2.54,2.8215,2.54,2.6597,5827,0
2009-04-03,2.491,2.7441,2.491,2.6738,5544,0
2009-04-06,2.6315,2.6315,2.505,2.526,2984,0
2009-04-07,2.5188,2.5188,2.5188,2.5188,138,0
2009-04-08,2.505,2.7089,2.505,2.6456,17698,0
2009-04-09,2.6386,2.7089,2.6386,2.7089,5684,0
2009-04-13,2.5471,2.7231,2.4556,2.7089,30692,0
2009-04-14,2.6244,2.7089,2.533,2.533,10911,0
2009-04-15,2.4203,2.8144,2.4203,2.5963,10009,0
2009-04-16,2.526,2.7089,2.4626,2.7089,6539,0
2009-04-17,2.7794,2.7794,2.505,2.5824,14747,0
2009-04-20,2.7019,2.7019,2.7019,2.7019,138,0
2009-04-21,2.5963,2.6808,2.3643,2.6102,6111,0
2009-04-22,2.6667,2.6667,2.4766,2.4978,4405,0
2009-04-23,2.6526,2.6526,2.4626,2.4626,7391,0
2009-04-24,2.4978,2.4978,2.4203,2.4203,5116,0
2009-04-27,2.3078,2.5543,2.3078,2.35,6354,0
2009-04-28,2.2797,2.3008,2.1671,2.2094,14766,0
2009-04-29,2.111,2.4626,1.8365,2.2304,11655,0
2009-04-30,2.3709,2.3784,2.1602,2.2725,7244,0
2009-05-01,1.9351,2.4486,1.9351,2.3008,16793,0
2009-05-04,2.0476,2.3925,2.0476,2.3571,10800,0
2009-05-05,2.1741,2.4626,2.1741,2.3571,17977,0
2009-05-06,2.2725,2.3784,2.2165,2.2867,32829,0
2009-05-07,2.3359,2.4063,2.1954,2.2867,13787,0
2009-05-08,2.4556,2.6808,2.3784,2.6808,21663,0
2009-05-11,2.6456,2.7019,2.491,2.6526,7531,0
2009-05-12,2.5543,2.8215,2.5543,2.7089,52406,0
2009-05-13,2.6386,2.8074,2.6386,2.7441,7107,0
2009-05-14,2.7511,2.7511,2.6597,2.7158,13420,0
2009-05-15,2.6738,2.7231,2.6738,2.6949,19233,0
2009-05-18,2.7089,2.7934,2.7019,2.7231,15440,0
2009-05-19,2.7089,2.7934,2.7019,2.7158,23545,0
2009-05-20,2.7231,2.7441,2.6597,2.7089,11703,0
2009-05-21,2.7089,2.9622,2.6808,2.8635,6573,0
2009-05-22,3.0608,3.0608,2.7089,2.8496,8730,0
2009-05-26,2.92,2.9762,2.6879,2.8215,8103,0
2009-05-27,2.8215,2.8215,2.8215,2.8215,2984,0
2009-05-28,2.7019,2.913,2.6949,2.7652,5684,0
2009-05-29,2.5753,2.92,2.5753,2.6738,18635,0
2009-06-01,2.6386,2.8074,2.6315,2.7371,16342,0
2009-06-02,2.5892,2.7934,2.5892,2.6879,28846,0
2009-06-03,2.6738,2.8074,2.6102,2.7089,14354,0
2009-06-04,2.9622,3.1313,2.6456,3.0256,14863,0
2009-06-05,2.9271,3.1238,2.8285,2.9622,20643,0
2009-06-08,2.6879,3.0256,2.6879,3.0256,10375,0
2009-06-09,2.9762,3.1589,2.8004,3.1238,37145,0
2009-06-10,3.1313,3.476,2.9622,3.0256,61194,0
2009-06-11,3.0256,3.1666,2.857,3.1029,29044,0
2009-06-12,3.0115,3.0961,2.9339,2.9903,16057,0
2009-06-15,2.8777,2.9482,2.5471,2.758,8597,0
2009-06-16,2.9622,3.0887,2.8849,2.8849,36786,0
2009-06-17,2.5118,3.1029,2.5118,3.0679,22881,0
2009-06-18,3.1029,3.1029,2.913,3.0256,3406,0
2009-06-19,3.0887,3.3351,3.0328,3.2366,70829,0
2009-06-22,3.2294,3.2294,3.1524,3.1589,1902,0
2009-06-23,3.2648,3.4478,2.9552,3.3492,16110,0
2009-06-24,3.1804,3.4478,3.0043,3.2226,6027,0
2009-06-25,2.9975,3.694,2.9975,3.6165,10659,0
2009-06-26,3.1804,3.9683,3.1453,3.7644,57103,0
2009-06-29,3.7784,3.8909,3.7501,3.8349,17198,0
2009-06-30,3.8277,4.8411,3.708,3.94,22991,0
2009-07-01,3.715,3.9191,3.715,3.8628,18930,0
2009-07-02,3.8628,3.8628,3.532,3.7784,14740,0
2009-07-06,3.5886,3.8701,3.4478,3.5042,21305,0
2009-07-07,3.5251,3.6589,3.4054,3.5395,4268,0
2009-07-08,3.476,3.511,3.1804,3.476,26701,0
2009-07-09,3.321,3.9191,3.321,3.7573,14500,0
2009-07-10,3.68,3.7856,3.5531,3.5531,15349,0
2009-07-13,3.4337,3.905,3.4337,3.8557,20755,0
2009-07-14,3.5745,3.884,3.5745,3.8417,6152,0
2009-07-15,3.8417,3.94,3.8417,3.94,3340,0
2009-07-16,3.7644,4.0107,3.7644,3.8909,7105,0
2009-07-17,3.5812,3.94,3.5812,3.884,2840,0
2009-07-20,3.7856,3.9827,3.3705,3.9121,7344,0
2009-07-21,3.532,4.1794,3.532,4.0388,11953,0
2009-07-22,3.9755,4.3977,3.7434,4.2568,20918,0
2009-07-23,4.306,4.3837,3.7222,3.7363,18787,0
2009-07-24,4.1513,4.2008,3.8909,3.8909,4124,0
2009-07-27,4.0176,4.2568,3.9615,4.1302,6539,0
2009-07-28,4.2287,4.2287,4.2076,4.2076,19582,0
2009-07-29,4.0808,4.3553,3.8628,4.2146,33454,0
2009-07-30,4.285,4.3485,4.278,4.278,7074,0
2009-07-31,4.3624,4.827,4.2568,4.7422,15769,0
2009-08-03,4.862,4.8761,4.7213,4.8478,7258,0
2009-08-04,4.8478,4.9113,4.6367,4.9113,26709,0
2009-08-05,4.489,5.0237,4.489,4.9887,15477,0
2009-08-06,4.9814,5.0308,4.6367,4.862,12366,0
2009-08-07,4.8478,5.3475,4.693,5.2773,20956,0
2009-08-10,5.4108,6.0722,5.4108,5.8892,59747,0
2009-08-11,5.5024,5.861,5.2773,5.791,26181,0
2009-08-12,5.4881,5.8683,5.432,5.432,15539,0
2009-08-13,5.6712,5.8471,5.6008,5.7627,18672,0
2009-08-14,5.8401,6.1499,5.8401,6.0794,26557,0
2009-08-17,5.7836,5.8965,4.9956,5.685,46457,0
2009-08-18,5.418,5.8892,5.3333,5.6639,28412,0
2009-08-19,5.7978,5.8751,5.4881,5.5024,6540,0
2009-08-20,5.453,5.5094,5.0027,5.453,38615,0
2009-08-21,4.8125,5.7134,4.8125,5.6217,36361,0
2009-08-24,5.6992,5.6992,5.4601,5.6712,32887,0
2009-08-25,5.594,5.6289,5.5233,5.6289,22277,0
2009-08-26,5.4881,5.6639,5.4881,5.6078,5304,0
2009-08-27,5.5866,5.6639,5.5516,5.6639,24527,0
2009-08-28,5.594,5.594,5.4881,5.5164,6384,0
2009-08-31,5.5446,5.6078,5.2773,5.2773,39151,0
2009-09-01,5.3264,5.5797,5.1222,5.249,20769,0
2009-09-02,5.2421,5.2421,5.1504,5.1645,6514,0
2009-09-03,5.3264,5.3756,5.1929,5.1929,6180,0
2009-09-04,5.2982,5.4387,5.228,5.3194,3270,0
2009-09-08,5.4387,5.453,4.9255,4.9255,2370,0
2009-09-09,4.9887,5.432,4.9814,5.2982,30213,0
2009-09-10,5.3545,5.6217,5.2138,5.228,14898,0
2009-09-11,5.0096,5.4813,5.0096,5.2349,26068,0
2009-09-14,5.2634,5.4108,5.2421,5.3686,11082,0
2009-09-15,5.3475,6.0231,5.2069,5.6359,29356,0
2009-09-16,5.5233,5.6289,5.453,5.4813,9634,0
2009-09-17,5.453,5.6573,5.453,5.6573,15097,0
2009-09-18,5.5094,5.5866,5.1855,5.1855,34182,0
2009-09-21,5.2209,5.3333,4.7775,5.3333,18941,0
2009-09-22,5.5094,5.6639,4.9956,5.5587,14142,0
2009-09-23,5.2773,5.6501,5.2773,5.5094,12080,0
2009-09-24,5.4881,5.8119,5.4601,5.5164,107076,0
2009-09-25,5.6784,6.1003,5.5657,5.7978,29756,0
2009-09-28,5.7768,5.8751,5.2773,5.791,22380,0
2009-09-29,5.6289,5.7768,5.6289,5.7695,5827,0
2009-09-30,5.7695,5.8189,5.5516,5.7556,142561,0
2009-10-01,5.7134,5.8542,5.5657,5.6289,44050,0
2009-10-02,5.5516,5.6359,5.5516,5.5516,29242,0
2009-10-05,5.418,5.453,5.2773,5.3475,27331,0
2009-10-06,5.249,5.2634,4.9464,4.9464,14925,0
2009-10-07,5.1082,5.5516,5.0941,5.3827,125175,0
2009-10-08,5.3053,5.3475,5.27,5.2773,16483,0
2009-10-09,5.27,5.2841,5.2069,5.2138,31700,0
2009-10-12,5.2069,5.4813,5.2069,5.3123,23093,0
2009-10-13,5.2982,5.3827,5.2912,5.3475,8143,0
2009-10-14,5.3123,5.418,5.2982,5.3827,57227,0
2009-10-15,5.3827,5.474,5.2912,5.3053,27369,0
2009-10-16,5.8965,5.8965,5.1154,5.2634,34587,0
2009-10-19,5.27,5.3475,5.1363,5.3264,10600,0
2009-10-20,5.2559,5.3475,5.1997,5.3475,28500,0
2009-10-21,5.3475,5.3475,5.2421,5.3194,60449,0
2009-10-22,5.27,5.3475,5.2634,5.3475,23158,0
2009-10-23,5.3616,5.3616,5.3333,5.3333,15170,0
2009-10-26,5.2841,5.3475,5.2421,5.2421,6793,0
2009-10-27,5.2773,5.3123,5.1222,5.27,15116,0
2009-10-28,5.1929,5.1929,5.0168,5.0447,25225,0
2009-10-29,5.0447,5.1013,4.6158,4.8338,22426,0
2009-10-30,4.9113,5.0941,4.7213,4.7213,8973,0
2009-11-02,4.8057,4.9603,4.6719,4.9255,12349,0
2009-11-03,4.9255,4.9323,4.6719,4.8057,7673,0
2009-11-04,4.6719,4.9748,4.6719,4.9535,14609,0
2009-11-05,4.883,5.0237,4.883,5.0237,23676,0
2009-11-06,4.9603,5.0731,4.9395,5.0589,6083,0
2009-11-09,4.9323,5.0662,4.9323,5.0308,3626,0
2009-11-10,5.0662,5.0662,5.0237,5.0308,3661,0
2009-11-11,5.0662,5.0662,5.0447,5.0521,23565,0
2009-11-12,5.0589,5.0662,5.0096,5.0662,24582,0
2009-11-13,5.0168,5.1154,5.0168,5.0731,6106,0
2009-11-16,5.2209,5.2209,5.0521,5.0941,22696,0
2009-11-17,5.0662,5.1293,5.0237,5.0447,5383,0
2009-11-18,5.0308,5.1997,5.0168,5.08,21127,0
2009-11-19,5.0873,5.0873,4.9395,5.0168,18064,0
2009-11-20,4.9748,5.1013,4.9748,4.9748,39323,0
2009-11-23,4.9956,5.0237,4.9814,4.9887,2559,0
2009-11-24,4.9956,5.1013,4.9748,5.0662,22533,0
2009-11-25,5.2349,5.2349,5.0873,5.1013,24085,0
2009-11-30,5.0873,5.1645,4.9603,4.9603,15146,0
2009-12-01,4.9464,5.1786,4.9255,5.0308,14047,0
2009-12-02,4.9603,5.1013,4.9603,5.0308,30120,0
2009-12-03,5.1082,5.4952,5.1082,5.4881,20669,0
2009-12-04,5.1997,5.6217,5.1363,5.6217,23146,0
2009-12-07,5.6289,5.6639,5.432,5.6573,58442,0
2009-12-08,5.6639,5.6639,5.4247,5.5797,11007,0
2009-12-09,5.3194,5.6501,5.3194,5.6359,15735,0
2009-12-10,5.228,5.6289,5.0662,5.6151,14948,0
2009-12-11,5.6151,5.6151,5.2912,5.5094,13075,0
2009-12-14,5.5866,5.5866,5.3404,5.418,21818,0
2009-12-15,5.5094,5.5587,5.3264,5.5446,13075,0
2009-12-16,5.4601,5.5587,5.1717,5.5094,514251,0
2009-12-17,5.3827,5.6639,5.27,5.6289,34862,0
2009-12-18,5.3898,5.7344,5.3898,5.6289,17453,0
2009-12-21,5.6784,5.7416,5.5374,5.6359,11080,0
2009-12-22,5.6639,5.9244,5.3053,5.6432,269304,0
2009-12-23,5.5657,5.791,5.5657,5.6924,23049,0
2009-12-24,5.6924,5.8048,5.6432,5.7066,7274,0
2009-12-28,5.7276,5.9737,5.6992,5.6992,33732,0
2009-12-29,5.6712,5.7066,5.474,5.5587,20051,0
2009-12-30,5.7066,5.7978,5.5587,5.5587,5404,0
2009-12-31,5.5866,5.6992,5.5374,5.5797,12794,0
2010-01-04,5.5797,6.0512,5.453,5.8822,897784,0
2010-01-05,5.8401,5.9173,5.5797,5.9173,17705,0
2010-01-06,5.8189,6.206,5.7768,5.9807,38973,0
2010-01-07,5.9807,6.4735,5.861,6.3466,63595,0
2010-01-08,6.3536,6.6421,6.3396,6.5366,7538,0
2010-01-11,6.628,7.5635,6.5932,7.5635,72721,0
2010-01-12,7.5287,7.6136,7.3669,7.3881,27973,0
2010-01-13,7.381,7.585,7.1699,7.2756,16778,0
2010-01-14,7.212,7.2191,6.7056,6.7546,24406,0
2010-01-15,6.7618,6.8815,6.5786,6.6072,16131,0
2010-01-19,6.6139,6.9377,6.5156,6.7829,55044,0
2010-01-20,6.7898,6.8673,6.3466,6.7265,55570,0
2010-01-21,6.9025,7.1911,6.7546,7.1065,31557,0
2010-01-22,7.0431,7.4021,6.994,7.1065,25798,0
2010-01-25,7.2404,7.3527,7.1206,7.1981,24173,0
2010-01-26,7.1134,7.2896,6.987,7.0222,11229,0
2010-01-27,6.987,7.205,6.987,7.1418,23471,0
2010-01-28,7.205,7.212,7.0431,7.212,12987,0
2010-01-29,7.0503,7.0854,6.8743,6.9095,28852,0
2010-02-01,6.8463,6.8887,6.6351,6.6913,41620,0
2010-02-02,6.7265,6.994,6.7056,6.8954,27373,0
2010-02-03,6.8954,7.5921,6.7618,7.1627,12503,0
2010-02-04,7.0503,7.1347,6.6421,6.8534,15455,0
2010-02-05,6.7265,7.1347,6.7056,6.8743,13781,0
2010-02-08,6.9236,7.2331,6.6562,7.0364,50490,0
2010-02-09,7.0644,7.0644,6.8037,6.8603,11567,0
2010-02-10,6.7408,6.987,6.6494,6.987,9487,0
2010-02-11,6.8743,7.1487,6.6494,7.0012,42680,0
2010-02-12,7.1627,7.1627,6.7687,6.9236,16386,0
2010-02-16,7.212,7.2543,6.7546,6.776,49735,0
2010-02-17,6.9306,6.9515,6.6983,6.776,27121,0
2010-02-18,6.7687,6.8603,6.7687,6.8113,1278,0
2010-02-19,6.6773,6.8534,6.4946,6.5084,37717,0
2010-02-22,6.5084,6.7056,5.8471,5.8751,112945,0
2010-02-23,5.8189,6.1991,5.8189,5.9666,60420,0
2010-02-24,6.0794,6.3678,6.0794,6.2268,44749,0
2010-02-25,6.1639,6.2763,6.0442,6.1563,14075,0
2010-02-26,6.1563,6.3326,6.0582,6.2834,21626,0
2010-03-01,6.2621,6.3326,6.1355,6.206,25596,0
2010-03-02,6.2203,6.2621,6.0722,6.1917,12811,0
2010-03-03,6.1563,6.1563,5.8965,6.1563,27145,0
2010-03-04,6.1285,6.4311,6.0722,6.2268,39683,0
2010-03-05,6.2268,6.3112,6.2268,6.2763,8214,0
2010-03-08,6.2408,6.2621,6.1217,6.206,5774,0
2010-03-09,6.1917,6.2975,6.0371,6.1217,24022,0
2010-03-10,6.1917,6.7336,6.1144,6.4735,85920,0
2010-03-11,6.5013,6.7971,6.2763,6.6983,61059,0
2010-03-12,6.7898,6.9165,6.4519,6.6983,36073,0
2010-03-15,6.7546,6.8673,6.5646,6.6139,8938,0
2010-03-16,6.5859,7.3881,6.5436,7.1276,76451,0
2010-03-17,7.1206,7.3881,7.1134,7.1699,116094,0
2010-03-18,7.2612,7.3669,6.9727,7.1558,70201,0
2010-03-19,6.9588,7.3387,6.9588,7.212,47549,0
2010-03-22,7.212,7.4441,7.205,7.2191,51917,0
2010-03-23,7.1769,7.4582,7.0431,7.4582,20598,0
2010-03-24,7.3881,7.4089,7.1065,7.381,27201,0
2010-03-25,7.381,7.381,7.0854,7.1206,9547,0
2010-03-26,7.1206,7.2682,7.0644,7.1558,17528,0
2010-03-29,7.212,7.381,7.0854,7.212,11801,0
2010-03-30,7.212,7.3527,6.9798,7.205,16670,0
2010-03-31,7.1558,7.2612,7.0431,7.1418,11896,0
2010-04-01,7.1347,7.3599,6.9658,7.2543,19009,0
2010-04-05,7.1627,7.3318,7.0993,7.1981,14161,0
2010-04-06,7.1418,7.3881,7.0431,7.205,13497,0
2010-04-07,7.0291,7.3247,7.0291,7.205,9169,0
2010-04-08,7.2682,7.3174,7.0926,7.212,8900,0
2010-04-09,7.212,7.3174,7.212,7.2896,9257,0
2010-04-12,7.0291,7.5075,7.0291,7.381,29121,0
2010-04-13,7.4232,7.5708,7.3527,7.5426,14625,0
2010-04-14,7.5708,7.8042,7.5146,7.7322,30458,0
2010-04-15,7.7112,8.6552,7.6559,8.408,72599,0
2010-04-16,8.5075,8.7883,8.2888,8.4784,32534,0
2010-04-19,8.5771,8.8514,8.3865,8.8514,53385,0
2010-04-20,8.8721,8.8721,8.7038,8.7038,20668,0
2010-04-21,8.7743,8.9638,8.7387,8.7594,34670,0
2010-04-22,8.7387,8.8721,8.7387,8.7594,22251,0
2010-04-23,8.7743,9.0285,8.7743,8.9075,8525,0
2010-04-26,8.9776,9.1337,8.9301,9.1051,15448,0
2010-04-27,9.0689,9.1474,8.9007,8.97,39938,0
2010-04-28,9.0211,9.0211,8.3799,8.5274,46659,0
2010-04-29,8.6185,8.8306,8.4015,8.4015,25747,0
2010-04-30,8.4852,8.6475,8.0915,8.2605,62438,0
2010-05-03,8.2317,8.9505,8.0981,8.6185,147827,0
2010-05-04,8.6326,8.9007,8.3658,8.7959,56149,0
2010-05-05,8.5075,8.9776,7.8583,8.7959,35145,0
2010-05-06,8.2821,9.0134,8.2672,8.8156,50219,0
2010-05-07,8.7453,8.8438,7.585,7.9582,137515,0
2010-05-10,7.7463,8.4445,7.7463,8.0427,102596,0
2010-05-11,8.2317,8.5,8.2317,8.4015,23956,0
2010-05-12,8.5771,8.9852,8.5705,8.9638,44639,0
2010-05-13,8.9364,9.4009,8.7038,9.0427,38804,0
2010-05-14,8.3658,9.1734,8.3658,9.0285,23140,0
2010-05-17,9.0353,9.2665,8.886,9.1609,17962,0
2010-05-18,8.9505,9.2733,8.9075,9.0555,16988,0
2010-05-19,9.0907,9.1811,8.5564,8.718,31404,0
2010-05-20,8.5415,8.8645,8.2745,8.6399,26951,0
2010-05-21,8.7038,9.0764,8.5,8.6973,17243,0
2010-05-24,9.0841,9.1408,8.6552,8.7312,18400,0
2010-05-25,8.6251,8.7959,8.1047,8.5,32945,0
2010-05-26,8.5705,8.5705,8.2317,8.422,12341,0
2010-05-27,8.6681,8.6681,7.4582,7.5777,49291,0
2010-05-28,7.5708,7.9523,7.5708,7.9523,20369,0
2010-06-01,7.7968,8.2248,7.585,7.9233,18439,0
2010-06-02,7.9455,8.3169,7.8461,8.2382,34462,0
2010-06-03,8.2455,8.5075,7.9846,8.3724,35003,0
2010-06-04,8.3592,8.6832,8.1694,8.4784,12699,0
2010-06-07,8.0575,8.4578,8.0575,8.3101,17463,0
2010-06-08,8.1694,8.3939,8.1478,8.3939,48377,0
2010-06-09,8.1909,8.408,8.1909,8.331,8162,0
2010-06-10,8.3517,8.408,8.2745,8.3592,21446,0
2010-06-11,8.3244,8.3724,8.205,8.3724,22010,0
2010-06-14,8.3517,8.3592,8.2317,8.3169,24249,0
2010-06-15,8.3592,8.6251,8.3244,8.5075,19836,0
2010-06-16,8.4924,8.9505,8.3169,8.7809,27922,0
2010-06-17,8.8438,8.9852,8.6326,8.718,59809,0
2010-06-18,8.6832,9.0764,8.6832,9.0764,29853,0
2010-06-21,9.0069,9.4626,8.6624,9.3159,38347,0
2010-06-22,9.3315,9.568,9.1609,9.189,20609,0
2010-06-23,9.1474,9.4845,9.1474,9.3011,33709,0
2010-06-24,9.3936,9.568,9.1543,9.4137,73807,0
2010-06-25,9.3235,9.3936,8.9301,9.1687,1455712,0
2010-06-28,9.1337,9.3079,8.8721,8.9364,68501,0
2010-06-29,8.8645,8.8645,8.422,8.4784,37682,0
2010-06-30,8.5208,8.7809,8.4644,8.5075,24431,0
2010-07-01,8.5488,8.7453,8.2888,8.3458,27994,0
2010-07-02,8.408,8.408,7.9993,8.1768,37663,0
2010-07-06,8.2605,8.2888,7.585,7.62,74569,0
2010-07-07,7.6344,7.7393,7.3599,7.5635,43450,0
2010-07-08,7.5993,7.6688,7.5502,7.5993,38341,0
2010-07-09,7.6136,7.7258,7.5635,7.6487,54600,0
2010-07-12,7.5921,7.7112,7.5007,7.5007,14025,0
2010-07-13,7.5635,7.8728,7.5571,7.7393,31549,0
2010-07-14,7.6908,7.6908,7.4796,7.5921,19738,0
2010-07-15,7.5708,7.5708,7.4796,7.5216,14194,0
2010-07-16,7.4726,7.4933,7.205,7.205,50585,0
2010-07-19,7.1981,7.3107,6.9306,6.9658,19581,0
2010-07-20,6.9236,7.0149,6.6913,6.9165,19630,0
2010-07-21,6.9377,7.676,6.9377,7.0644,26931,0
2010-07-22,7.1206,7.5075,7.1206,7.381,30541,0
2010-07-23,7.3527,7.676,7.3174,7.6064,29392,0
2010-07-26,7.6559,7.7322,7.4726,7.7258,36669,0
2010-07-27,7.7258,7.8174,7.4933,7.8174,18256,0
2010-07-28,7.7748,7.9092,7.6136,7.8583,21103,0
2010-07-29,7.8583,7.9993,7.6975,7.9158,16441,0
2010-07-30,7.8461,7.8793,7.7046,7.8658,59955,0
2010-08-02,7.9158,8.0071,7.7463,7.9637,29434,0
2010-08-03,7.4021,8.0856,7.4021,7.9993,16315,0
2010-08-04,8.1909,8.3517,8.1909,8.3517,44869,0
2010-08-05,8.2953,8.3517,7.9158,8.2672,45849,0
2010-08-06,8.2821,8.3517,8.0575,8.1188,11156,0
2010-08-09,8.1694,8.2605,7.9922,8.2605,24429,0
2010-08-10,8.1909,8.2672,8.0501,8.1254,26827,0
2010-08-11,8.0501,8.0501,7.5075,7.5359,35053,0
2010-08-12,7.5287,7.7393,7.3881,7.4089,21666,0
2010-08-13,7.3881,7.585,7.1418,7.2682,32348,0
2010-08-16,7.2331,7.5075,7.2331,7.5075,11081,0
2010-08-17,7.5359,7.7537,7.5359,7.6908,20747,0
2010-08-18,7.7183,7.8943,7.7046,7.7112,19924,0
2010-08-19,7.6831,7.6908,7.0644,7.1347,42644,0
2010-08-20,7.0993,7.2262,6.628,6.6632,54964,0
2010-08-23,6.5579,6.9515,6.5013,6.8463,71708,0
2010-08-24,6.8253,6.9588,6.7197,6.9025,29265,0
2010-08-25,6.8673,6.9588,6.7971,6.9588,18233,0
2010-08-26,7.1627,7.1981,7.0012,7.008,11069,0
2010-08-27,7.0503,7.3107,6.9025,7.3034,18734,0
2010-08-30,7.2756,7.2756,6.776,6.9306,33475,0
2010-08-31,6.6139,6.9095,6.6139,6.8603,9464,0
2010-09-01,6.9165,7.0222,6.8534,6.8954,28937,0
2010-09-02,6.8815,7.0503,6.7477,7.0503,21591,0
2010-09-03,7.0364,7.3174,6.6139,7.2965,15382,0
2010-09-07,7.2682,7.381,6.8815,6.9095,16939,0
2010-09-08,7.205,7.3669,7.0644,7.2262,9171,0
2010-09-09,7.2756,7.381,7.0993,7.2682,7541,0
2010-09-10,7.2612,7.6415,7.2404,7.62,16788,0
2010-09-13,7.6624,7.8388,7.5502,7.8312,20217,0
2010-09-14,7.5921,7.7602,7.5502,7.676,13427,0
2010-09-15,7.6344,7.9707,7.6344,7.8108,22600,0
2010-09-16,7.4441,7.8108,7.4441,7.7602,7666,0
2010-09-17,7.8658,7.9308,7.6908,7.7602,48670,0
2010-09-20,7.7322,8.2317,7.7046,8.205,27234,0
2010-09-21,8.1254,8.2888,7.8728,8.1113,48289,0
2010-09-22,8.0715,8.1404,7.8108,7.8527,8173,0
2010-09-23,7.8108,7.9233,7.7537,7.8042,18182,0
2010-09-24,7.8658,8.2745,7.8658,8.2745,17314,0
2010-09-27,8.2953,8.437,8.1478,8.1619,12089,0
2010-09-28,8.1835,8.2821,8.133,8.2821,19768,0
2010-09-29,8.2531,8.8581,8.1983,8.81,29434,0
2010-09-30,8.7959,8.7959,8.4445,8.4445,35162,0
2010-10-01,8.5488,8.7453,8.437,8.6624,25930,0
2010-10-04,8.6251,8.7453,8.3939,8.5415,25401,0
2010-10-05,8.6251,9.2171,8.4852,9.0555,82198,0
2010-10-06,9.0841,9.1734,9.0134,9.0689,37001,0
2010-10-07,9.1474,9.1609,8.8156,8.9441,15266,0
2010-10-08,8.6251,9.1184,8.5564,9.0285,16986,0
2010-10-11,9.0841,9.1107,8.7246,9.0555,8589,0
2010-10-12,9.0069,9.0907,8.7594,8.9075,6472,0
2010-10-13,8.915,8.956,8.838,8.9224,9640,0
2010-10-14,8.886,9.0555,8.8306,9.0353,11759,0
2010-10-15,9.1474,9.1474,8.9007,9.0764,30364,0
2010-10-18,9.0975,9.1474,9.0211,9.1474,17789,0
2010-10-19,9.0211,9.1337,8.9994,9.0285,14702,0
2010-10-20,9.1051,9.1107,9.0285,9.0503,10551,0
2010-10-21,9.1107,9.1107,8.8156,9.0285,12402,0
2010-10-22,9.0285,9.0689,8.9441,9.0503,8117,0
2010-10-25,9.0612,9.1337,9.0612,9.126,3961,0
2010-10-26,9.0555,9.1337,8.8438,8.9224,21319,0
2010-10-27,8.8645,8.9776,8.408,8.6326,29352,0
2010-10-28,8.6326,8.6973,8.205,8.6251,26302,0
2010-10-29,8.6119,8.6119,8.5,8.563,12561,0
2010-11-01,8.5564,8.7114,8.3517,8.534,11979,0
2010-11-02,8.7312,8.8581,8.4512,8.8156,12460,0
2010-11-03,8.8156,8.8581,8.7527,8.8156,6774,0
2010-11-04,8.915,9.0427,8.8033,8.97,30726,0
2010-11-05,8.9917,9.0285,8.7453,8.8306,23008,0
2010-11-08,8.8156,9.0427,8.8156,9.0211,24574,0
2010-11-09,9.0427,9.1337,8.9994,8.9994,8265,0
2010-11-10,9.1474,9.1474,8.9638,8.9994,12930,0
2010-11-11,8.9364,8.956,8.6681,8.6681,10157,0
2010-11-12,8.6119,8.8033,8.3458,8.3458,15422,0
2010-11-15,8.3458,8.3939,7.9158,8.0575,52725,0
2010-11-16,8.0071,8.0071,7.6415,7.6975,59561,0
2010-11-17,7.7676,7.8042,7.4933,7.6415,24979,0
2010-11-18,7.7112,7.8943,7.6487,7.676,32907,0
2010-11-19,7.6975,7.8174,7.5635,7.7968,22755,0
2010-11-22,7.7393,7.8312,7.7322,7.7968,11567,0
2010-11-23,7.7537,7.7537,7.5993,7.6136,16667,0
2010-11-24,7.7046,7.8042,7.5708,7.6274,19612,0
2010-11-26,7.6688,7.7537,7.5708,7.5708,4994,0
2010-11-29,7.5635,7.5708,7.3318,7.5007,17609,0
2010-11-30,7.4089,7.5502,7.4089,7.4582,31173,0
2010-12-01,7.5426,7.585,7.395,7.5502,27099,0
2010-12-02,7.5359,7.6908,7.5359,7.6274,56059,0
2010-12-03,7.5635,7.6975,7.4302,7.6344,20031,0
2010-12-06,7.5993,7.5993,7.2896,7.3034,34778,0
2010-12-07,7.4021,7.6274,7.381,7.5502,33811,0
2010-12-08,7.5921,7.6274,7.5571,7.5635,112761,0
2010-12-09,7.6136,7.6975,7.5993,7.6831,19289,0
2010-12-10,7.6559,7.8388,7.6487,7.8174,26304,0
2010-12-13,7.9158,8.1188,7.7393,8.0783,17488,0
2010-12-14,8.133,8.3029,8.0286,8.2248,13418,0
2010-12-15,8.205,8.5075,8.205,8.5075,10786,0
2010-12-16,8.4784,9.666,8.4578,9.2665,64743,0
2010-12-17,9.0975,9.1474,8.8438,8.9301,139413,0
2010-12-20,8.8721,8.9505,8.8033,8.8033,12260,0
2010-12-21,8.8721,8.8721,8.7809,8.838,13740,0
2010-12-22,8.8514,8.9301,8.8306,8.8787,6653,0
2010-12-23,9.0427,9.0427,8.8156,8.8787,4514,0
2010-12-27,8.9917,9.0427,8.9441,9.0427,9914,0
2010-12-28,9.0134,9.1543,8.915,8.9638,12546,0
2010-12-29,8.9917,8.9994,8.8233,8.9301,15485,0
2010-12-30,8.9301,8.9364,8.81,8.8438,9332,0
2010-12-31,8.8429,8.9638,8.8429,8.9007,6529,0
2011-01-03,8.97,9.1609,8.9075,9.126,23003,0
2011-01-04,9.1811,9.1811,8.9776,8.9776,22971,0
2011-01-05,8.9441,8.9917,8.886,8.9917,14896,0
2011-01-06,9.0069,9.0069,8.7453,8.7959,23108,0
2011-01-07,8.7038,8.7959,8.2745,8.5141,31772,0
2011-01-10,8.4852,8.5075,8.3939,8.4784,50602,0
2011-01-11,8.4852,8.534,8.3101,8.534,32663,0
2011-01-12,8.563,8.6119,8.437,8.6119,28929,0
2011-01-13,8.6251,8.8033,8.4924,8.5844,49357,0
2011-01-14,8.6251,8.8156,8.6185,8.7114,25680,0
2011-01-18,8.0286,8.9224,7.9846,8.8787,20894,0
2011-01-19,8.956,9.0841,8.7743,8.8787,39313,0
2011-01-20,8.8787,8.9638,8.838,8.8581,34650,0
2011-01-21,8.8721,8.9917,8.6475,8.6475,54626,0
2011-01-24,8.6973,8.956,8.6973,8.9007,50969,0
2011-01-25,8.8306,8.9852,8.6907,8.9505,22981,0
2011-01-26,8.9852,9.1408,8.9301,9.0612,34377,0
2011-01-27,9.0285,9.648,9.0069,9.1609,20759,0
2011-01-28,9.126,9.1474,8.9994,9.0555,41152,0
2011-01-31,9.1474,9.2269,9.0698,9.1908,28314,0
2011-02-01,9.3651,9.4345,9.0069,9.3868,20806,0
2011-02-02,9.3235,9.3235,9.1543,9.21,6208,0
2011-02-03,8.6757,9.0503,8.6757,9.0503,8144,0
2011-02-04,8.9917,9.0211,8.7594,8.7594,5340,0
2011-02-07,8.8514,9.0427,8.7809,9.0285,17925,0
2011-02-08,8.97,8.97,8.6552,8.7246,26309,0
2011-02-09,8.7387,8.7743,8.3592,8.4147,14091,0
2011-02-10,8.3244,8.437,8.2109,8.2109,23795,0
2011-02-11,8.1619,8.3724,8.1619,8.3517,13440,0
2011-02-14,8.3029,8.4784,8.2531,8.2745,7973,0
2011-02-15,8.2745,8.408,8.2672,8.3101,19511,0
2011-02-16,8.3244,8.4147,8.1404,8.1983,28919,0
2011-02-18,8.2174,8.2174,7.9846,8.0981,112326,0
2011-02-22,8.1983,8.2317,7.9233,7.9707,24857,0
2011-02-23,8.2109,8.3029,7.9233,7.9233,11770,0
2011-02-24,7.9308,8.0286,7.7748,7.8388,32106,0
2011-02-25,7.8174,7.9017,7.7463,7.8583,97131,0
2011-02-28,7.7676,7.9308,7.7676,7.8108,92785,0
2011-03-01,7.8869,7.9308,7.62,7.7183,17899,0
2011-03-02,7.7322,7.7463,7.5993,7.7463,8558,0
2011-03-03,7.8042,8.8787,7.8042,8.7883,35915,0
2011-03-04,8.8156,8.9917,8.6973,8.718,44567,0
2011-03-07,8.8645,8.915,8.4924,8.7312,38319,0
2011-03-08,8.6973,8.956,8.6973,8.838,22353,0
2011-03-09,8.7959,8.9852,8.7743,8.7743,44651,0
2011-03-10,8.6832,8.6832,8.3939,8.3939,18055,0
2011-03-11,8.4445,8.9075,8.3724,8.7312,53821,0
2011-03-14,8.6552,8.8033,8.6119,8.6552,17382,0
2011-03-15,8.408,8.606,8.3865,8.4147,6955,0
2011-03-16,8.3724,8.4644,7.8658,7.8793,23550,0
2011-03-17,8.0915,8.0915,7.6975,7.7537,22749,0
2011-03-18,7.7537,7.9771,7.7183,7.9582,85438,0
2011-03-21,8.0783,8.5274,7.8108,8.4015,24440,0
2011-03-22,8.3592,8.4147,8.331,8.3517,21737,0
2011-03-23,8.3029,8.4578,8.3029,8.3799,15602,0
2011-03-24,8.3658,8.5488,8.3658,8.5208,16926,0
2011-03-25,8.5488,8.5771,8.4924,8.5208,9129,0
2011-03-28,8.4512,8.5141,8.3865,8.3865,19426,0
2011-03-29,8.3029,8.3658,8.1554,8.2248,14647,0
2011-03-30,8.1835,8.4578,8.1835,8.408,30112,0
2011-03-31,8.3774,8.6964,8.3558,8.6824,27804,0
2011-04-01,8.7883,8.7959,8.5141,8.5987,15751,0
2011-04-04,8.6624,8.7114,8.592,8.7114,16211,0
2011-04-05,8.6907,8.7453,8.6552,8.7387,10034,0
2011-04-06,8.9224,9.2171,8.9224,9.1811,56508,0
2011-04-07,9.1687,9.2802,9.1687,9.1687,7975,0
2011-04-08,9.3011,9.3011,9.1107,9.1408,15458,0
2011-04-11,9.1543,9.189,8.915,8.9776,17228,0
2011-04-12,9.0907,9.0907,8.6681,8.6907,20726,0
2011-04-13,8.7959,8.7959,8.3029,8.3101,22638,0
2011-04-14,8.2672,8.2672,7.9455,7.9707,33631,0
2011-04-15,7.9523,8.2455,7.9455,8.2174,21772,0
2011-04-18,7.8869,8.1188,7.8869,7.9523,10738,0
2011-04-19,8.0209,8.0856,7.9523,7.9993,16857,0
2011-04-20,8.2382,8.3517,8.1047,8.3517,32221,0
2011-04-21,8.3865,8.4296,8.3458,8.4296,3664,0
2011-04-25,8.3865,8.4445,8.1619,8.2317,7479,0
2011-04-26,8.2382,8.3244,8.2317,8.3244,7809,0
2011-04-27,8.2953,8.3384,8.2605,8.3384,5452,0
2011-04-28,8.2745,8.3517,8.1694,8.3517,7051,0
2011-04-29,8.4976,8.6177,8.3699,8.5754,11067,0
2011-05-02,8.5415,8.5771,8.437,8.437,8426,0
2011-05-03,8.437,8.4644,8.3458,8.3724,7111,0
2011-05-04,8.1113,8.3658,8.0981,8.1404,18779,0
2011-05-05,8.0981,8.2672,8.0915,8.1113,49474,0
2011-05-06,8.1047,8.3517,8.1047,8.3101,21422,0
2011-05-09,8.3101,8.3592,8.2382,8.3458,7249,0
2011-05-10,8.4445,9.0841,8.3939,8.7959,29978,0
2011-05-11,8.7114,8.7883,8.7114,8.7312,17871,0
2011-05-12,8.592,8.9224,8.5705,8.915,19233,0
2011-05-13,8.9364,8.9364,8.7594,8.7669,16167,0
2011-05-16,8.6757,8.7883,8.437,8.437,303683,0
2011-05-17,8.2605,8.5141,8.1404,8.3799,37252,0
2011-05-18,8.4015,8.422,8.2672,8.3799,27304,0
2011-05-19,8.3865,8.4784,8.2605,8.4644,52828,0
2011-05-20,8.408,8.4784,8.3592,8.3658,37421,0
2011-05-23,8.0642,8.1983,8.0071,8.0915,19922,0
2011-05-24,8.1554,8.2382,8.1188,8.1478,21605,0
2011-05-25,8.0981,8.4644,8.0981,8.3939,19874,0
2011-05-26,8.3658,8.5415,8.3244,8.5141,19424,0
2011-05-27,8.5141,8.6907,8.4784,8.6757,13925,0
2011-05-31,8.8033,8.8033,8.6185,8.6907,27659,0
2011-06-01,8.6399,9.0612,8.4512,8.4512,36063,0
2011-06-02,8.4924,8.6907,8.331,8.5705,19324,0
2011-06-03,8.3724,8.7114,8.3724,8.5771,81702,0
2011-06-06,8.5987,8.5987,8.2745,8.4147,29894,0
2011-06-07,8.5,8.6552,8.5,8.6119,9291,0
2011-06-08,8.5705,8.8645,8.5705,8.7246,40383,0
2011-06-09,8.7114,8.7594,8.6399,8.7114,35028,0
2011-06-10,8.6185,8.6973,8.5141,8.606,105751,0
2011-06-13,8.6757,8.6757,8.422,8.422,19724,0
2011-06-14,8.5415,8.5415,8.2382,8.4644,50744,0
2011-06-15,8.3458,8.408,8.3169,8.3517,13843,0
2011-06-16,8.3939,8.4147,8.2317,8.2605,33704,0
2011-06-17,8.3724,8.3724,7.9993,8.0915,74454,0
2011-06-20,8.0427,8.2888,7.9993,8.1983,28409,0
2011-06-21,8.2455,8.2672,7.9523,8.2531,30948,0
2011-06-22,8.2317,8.2317,7.9993,8.0071,47286,0
2011-06-23,7.8793,7.9993,7.7393,7.9523,23245,0
2011-06-24,7.9846,8.0642,7.7322,8.0642,248270,0
2011-06-27,8.0286,8.6757,8.0286,8.6757,31913,0
2011-06-28,8.6757,9.0612,8.6552,9.0503,23422,0
2011-06-29,9.0841,9.1107,8.9776,9.0841,13427,0
2011-06-30,9.0698,9.0698,8.8645,8.9007,30664,0
2011-07-01,8.8514,8.8514,8.5415,8.7114,41356,0
2011-07-05,8.7246,8.8721,8.5488,8.8645,150376,0
2011-07-06,8.8721,8.8721,8.534,8.8033,31115,0
2011-07-07,8.6907,9.0503,8.606,9.0353,63494,0
2011-07-08,8.5,9.0134,8.5,8.9917,29573,0
2011-07-11,8.8514,8.9441,8.7453,8.8645,36695,0
2011-07-12,8.8514,8.9776,8.7594,8.8645,18761,0
2011-07-13,8.7387,9.0555,8.7312,9.0285,17918,0
2011-07-14,8.9638,8.9638,8.6326,8.81,20698,0
2011-07-15,8.8233,9.0689,8.8233,8.886,28444,0
2011-07-18,8.8514,8.8581,8.718,8.8156,10347,0
2011-07-19,8.8787,8.9505,8.7594,8.915,25628,0
2011-07-20,8.8581,8.886,8.7594,8.7809,15668,0
2011-07-21,8.6832,8.9638,8.6832,8.9638,16602,0
2011-07-22,8.97,8.9776,8.7743,8.8156,9394,0
2011-07-25,8.6973,8.8306,8.6832,8.7312,17852,0
2011-07-26,8.7883,8.7883,8.5564,8.5987,10903,0
2011-07-27,8.5208,9.0427,8.5208,8.8233,33421,0
2011-07-28,8.7959,8.8514,8.7594,8.8033,21376,0
2011-07-29,8.6673,8.838,8.5116,8.7809,15028,0
2011-08-01,8.956,8.956,8.6624,8.7883,38492,0
2011-08-02,8.7594,8.9075,8.3029,8.3101,16004,0
2011-08-03,8.4015,8.8233,8.4015,8.7527,14283,0
2011-08-04,8.6326,8.9224,8.5141,8.5415,62684,0
2011-08-05,8.6757,8.6757,7.7894,8.5208,91916,0
2011-08-08,8.2317,8.7743,8.0071,8.3724,244675,0
2011-08-09,8.2174,8.534,8.0715,8.534,114242,0
2011-08-10,8.5771,8.5771,7.8583,8.1188,83053,0
2011-08-11,8.1694,8.4445,7.8174,8.3592,54045,0
2011-08-12,8.3939,8.408,7.9846,8.3029,41113,0
2011-08-15,8.1619,8.2672,8.1619,8.2672,18669,0
2011-08-16,8.1768,8.1909,7.6831,7.8239,51007,0
2011-08-17,7.6908,7.9233,7.6908,7.6975,84945,0
2011-08-18,7.5993,7.6487,7.1065,7.1065,30344,0
2011-08-19,7.0926,7.1347,6.6072,6.6773,35633,0
2011-08-22,6.6562,7.0012,6.5932,6.8177,18250,0
2011-08-23,6.7265,7.3739,6.7126,7.3387,41102,0
2011-08-24,7.2896,7.7393,7.1487,7.7322,22280,0
2011-08-25,7.7602,7.9017,7.1841,7.2612,37531,0
2011-08-26,7.3881,7.9993,7.2543,7.9993,23822,0
2011-08-29,8.1404,8.718,7.9523,8.6185,37287,0
2011-08-30,8.4445,8.4578,8.2672,8.3101,30338,0
2011-08-31,8.1809,8.2637,7.9043,8.1661,37116,0
2011-09-01,8.1768,8.2672,8.0286,8.0783,26973,0
2011-09-02,7.9043,8.3293,7.7912,7.8265,27629,0
2011-09-06,7.7322,8.1909,7.6975,7.7322,44628,0
2011-09-07,7.9092,7.9707,7.5426,7.62,41892,0
2011-09-08,7.62,7.8239,7.62,7.6688,56946,0
2011-09-09,7.4441,7.5635,7.2543,7.3527,56400,0
2011-09-12,7.3174,7.4933,7.2331,7.3247,14070,0
2011-09-13,7.4021,7.4582,7.1981,7.2612,135944,0
2011-09-14,7.3107,7.3881,7.1981,7.3527,41864,0
2011-09-15,7.3527,7.6559,7.3458,7.4232,25490,0
2011-09-16,7.4654,7.5287,7.3881,7.5075,60857,0
2011-09-19,7.2331,7.3881,7.212,7.3599,18060,0
2011-09-20,7.3107,7.4654,7.2191,7.2965,24070,0
2011-09-21,7.212,7.3527,7.212,7.2965,50514,0
2011-09-22,7.1276,7.1911,6.9306,7.008,65919,0
2011-09-23,7.0291,7.1841,7.0149,7.1206,38789,0
2011-09-26,6.9449,7.1981,6.9449,7.1558,25456,0
2011-09-27,7.3107,7.3669,7.1418,7.3669,27739,0
2011-09-28,7.3458,7.5571,6.987,7.1347,20444,0
2011-09-29,7.3739,7.8583,7.1981,7.6908,24614,0
2011-09-30,7.5866,7.7354,7.4089,7.4586,32777,0
2011-10-03,7.2896,7.4089,6.8743,6.8743,44825,0
2011-10-04,6.9727,7.6688,6.8673,7.1981,53729,0
2011-10-05,7.197,7.4869,6.9849,7.2961,24191,0
2011-10-06,7.5366,8.0094,7.4869,7.8265,26628,0
2011-10-07,7.9922,7.9922,7.4796,7.5502,15202,0
2011-10-10,7.7258,8.1254,7.5216,8.1254,32067,0
2011-10-11,7.9771,8.0357,7.7258,7.8869,19479,0
2011-10-12,7.9922,8.2248,7.8793,8.0915,25931,0
2011-10-13,8.0856,8.0856,7.676,7.9382,19171,0
2011-10-14,8.0137,8.2455,7.8583,8.0915,15850,0
2011-10-17,7.9771,8.3169,7.8042,8.0915,36201,0
2011-10-18,8.0642,8.1909,7.8943,8.1113,26418,0
2011-10-19,8.1113,8.1188,7.8174,7.8174,13511,0
2011-10-20,7.8793,7.8793,7.4021,7.6064,10835,0
2011-10-21,7.7553,8.0383,7.7553,7.9871,18975,0
2011-10-24,8.0357,8.2672,8.0357,8.2531,28311,0
2011-10-25,7.86,8.2572,7.86,8.032,17353,0
2011-10-26,8.1768,8.1835,7.8583,8.1694,20554,0
2011-10-27,8.2745,8.5208,8.2455,8.4784,73352,0
2011-10-28,8.3989,8.5399,8.2993,8.4054,16221,0
2011-10-31,8.2317,8.5157,8.2317,8.2953,14000,0
2011-11-01,7.9738,8.292,7.7838,7.8967,24929,0
2011-11-02,8.2531,8.592,8.0427,8.3517,29765,0
2011-11-03,8.4347,8.5116,8.2637,8.505,25080,0
2011-11-04,8.4768,8.583,8.4197,8.583,47918,0
2011-11-07,8.3428,8.7951,8.3428,8.7594,15871,0
2011-11-08,8.8581,8.9301,8.7444,8.9007,15131,0
2011-11-09,8.6318,8.8938,8.5969,8.7303,49213,0
2011-11-10,8.838,8.838,8.505,8.7875,17612,0
2011-11-11,8.8233,8.9776,8.8025,8.97,42117,0
2011-11-14,8.9364,9.0985,8.9364,9.0069,43839,0
2011-11-15,9.0503,9.2693,8.9638,9.1754,24672,0
2011-11-16,9.0698,9.1908,8.8938,8.9301,21238,0
2011-11-17,9.1126,9.1126,8.9159,8.9301,18851,0
2011-11-18,8.9364,9.183,8.9007,9.1347,17933,0
2011-11-21,8.9364,9.1707,8.9364,8.97,15087,0
2011-11-22,8.8581,9.0916,8.5256,8.6243,12512,0
2011-11-23,8.6119,8.6119,8.0244,8.0244,20855,0
2011-11-25,8.002,8.1734,7.9482,7.9738,9163,0
2011-11-28,8.2993,8.384,7.7985,8.3293,21350,0
2011-11-29,8.094,8.4122,8.094,8.2862,27992,0
2011-11-30,8.4801,9.1937,8.3253,9.1937,116092,0
2011-12-01,9.1347,9.1908,8.9301,9.0622,22929,0
2011-12-02,9.0503,9.1552,8.8938,8.9301,14742,0
2011-12-05,9.0851,9.0851,8.8787,9.0503,18679,0
2011-12-06,9.0362,9.1908,8.9917,9.1126,50122,0
2011-12-07,9.0069,9.183,8.9301,9.1416,27256,0
2011-12-08,9.0134,9.0503,8.7594,8.838,20993,0
2011-12-09,8.8505,9.1908,8.8505,9.183,19966,0
2011-12-12,8.9994,9.1754,8.9441,9.1416,18925,0
2011-12-13,9.1754,9.183,8.8581,8.9776,19177,0
2011-12-14,8.9224,9.1908,8.9224,9.1474,26978,0
2011-12-15,9.1908,9.2812,9.0773,9.2269,26454,0
2011-12-16,9.2043,9.2043,9.1204,9.1908,63874,0
2011-12-19,9.2404,9.3177,9.1204,9.183,35821,0
2011-12-20,9.2618,9.4745,9.1908,9.4029,123348,0
2011-12-21,9.3959,9.4029,9.2883,9.3818,7318,0
2011-12-22,9.4375,9.4375,9.2618,9.4375,15578,0
2011-12-23,9.4226,9.4226,9.3177,9.4098,7452,0
2011-12-27,9.3739,9.4375,9.2539,9.3255,17917,0
2011-12-28,9.2693,9.3255,8.8025,8.8306,22028,0
2011-12-29,8.9776,9.0285,8.886,8.97,8461,0
2011-12-30,9.0012,9.0717,8.9451,8.9786,21043,0
2012-01-03,9.1707,9.2269,9.0985,9.1347,23349,0
2012-01-04,9.0773,9.0985,8.9505,8.9505,6709,0
2012-01-05,9.0362,9.558,8.9505,9.4296,29787,0
2012-01-06,9.4296,9.4296,9.219,9.4029,21542,0
2012-01-09,9.4226,9.58,9.2812,9.558,24916,0
2012-01-10,9.55,9.758,9.55,9.712,62328,0
2012-01-11,9.658,9.658,9.518,9.535,15561,0
2012-01-12,9.51,9.609,9.4029,9.4745,5009,0
2012-01-13,9.3591,9.4527,9.2043,9.3334,48951,0
2012-01-17,9.1416,9.3828,9.1416,9.2693,28177,0
2012-01-18,9.3019,9.651,9.3019,9.645,118029,0
2012-01-19,9.651,9.719,9.609,9.669,8709,0
2012-01-20,9.685,9.727,9.677,9.719,26818,0
2012-01-23,9.719,9.719,9.669,9.719,6447,0
2012-01-24,9.629,9.765,9.558,9.758,59178,0
2012-01-25,9.719,9.791,9.594,9.791,18440,0
2012-01-26,9.82,9.883,9.663,9.854,64214,0
2012-01-27,9.842,9.947,9.82,9.94,19966,0
2012-01-30,9.934,10.117,9.89,10.046,18030,0
2012-01-31,10.092,10.15,10.013,10.12,15943,0
2012-02-01,10.145,10.215,10.038,10.208,34363,0
2012-02-02,10.215,10.293,10.153,10.285,34461,0
2012-02-03,10.323,10.391,10.316,10.391,38355,0
2012-02-06,10.13,10.391,10.038,10.16,15247,0
2012-02-07,10.189,10.219,10.057,10.197,19071,0
2012-02-08,10.219,10.248,10.063,10.182,12802,0
2012-02-09,10.269,10.296,10.1,10.158,6763,0
2012-02-10,10.092,10.283,9.979,10.142,19309,0
2012-02-13,10.208,10.378,10.208,10.345,7407,0
2012-02-14,10.266,10.266,10.175,10.238,4362,0
2012-02-15,10.263,10.367,10.114,10.134,36397,0
2012-02-16,10.244,10.504,10.215,10.413,39946,0
2012-02-17,10.327,10.387,10.189,10.289,171432,0
2012-02-21,10.285,10.323,10.215,10.251,30180,0
2012-02-22,10.212,10.32,10.171,10.171,5380,0
2012-02-23,10.15,10.603,10.15,10.554,66051,0
2012-02-24,11.376,11.724,11.135,11.242,122025,0
2012-02-27,11.213,11.333,11.207,11.292,36587,0
2012-02-28,11.276,11.292,11.207,11.292,6401,0
2012-02-29,11.267,11.267,11.018,11.097,43151,0
2012-03-01,11.035,11.207,11.035,11.08,17678,0
2012-03-02,11.171,11.171,10.387,10.469,30592,0
2012-03-05,10.476,10.722,10.448,10.639,42950,0
2012-03-06,10.681,10.681,10.049,10.049,26848,0
2012-03-07,10.035,10.164,9.964,10.014,60970,0
2012-03-08,10.035,10.049,9.831,9.957,28999,0
2012-03-09,9.987,10.32,9.964,10.269,28864,0
2012-03-12,10.296,10.729,10.182,10.715,21215,0
2012-03-13,10.583,11.087,10.583,11.035,20556,0
2012-03-14,10.986,11.049,10.822,10.856,10300,0
2012-03-15,10.722,10.908,10.489,10.639,17621,0
2012-03-16,10.659,10.709,10.51,10.538,37406,0
2012-03-19,10.387,10.871,10.387,10.722,26730,0
2012-03-20,10.667,10.722,10.476,10.495,11156,0
2012-03-21,10.583,10.737,10.417,10.538,25969,0
2012-03-22,10.44,10.502,10.235,10.327,9932,0
2012-03-23,10.576,10.95,10.409,10.924,17145,0
2012-03-26,10.901,11.141,10.901,11.128,19902,0
2012-03-27,11.049,11.213,10.924,10.993,21144,0
2012-03-28,10.773,11.057,10.729,10.916,33790,0
2012-03-29,10.878,10.964,10.803,10.924,6252,0
2012-03-30,11.024,11.024,10.654,10.691,59516,0
2012-04-02,10.709,10.743,9.993,10.489,65199,0
2012-04-03,10.469,10.525,10.197,10.381,29006,0
2012-04-04,9.95,10.29,9.913,10.034,35145,0
2012-04-05,9.548,10.383,9.548,10.205,11033,0
2012-04-09,9.844,10.15,9.844,10.071,24757,0
2012-04-10,10.092,10.092,9.543,9.623,36613,0
2012-04-11,9.736,10.041,9.543,10.041,20384,0
2012-04-12,10.049,10.702,10.049,10.51,41713,0
2012-04-13,10.425,10.448,9.936,10,13096,0
2012-04-16,10.114,10.525,10.114,10.525,34882,0
2012-04-17,10.555,10.733,10.49,10.555,17791,0
2012-04-18,10.51,10.576,10.367,10.367,13463,0
2012-04-19,10.417,10.546,9.987,10.02,30692,0
2012-04-20,10.363,10.363,9.884,10.034,36827,0
2012-04-23,9.801,9.987,9.687,9.823,43208,0
2012-04-24,9.85,10.12,9.831,10.12,9077,0
2012-04-25,10.312,10.312,9.722,9.993,14872,0
2012-04-26,10,10.283,10,10.204,10700,0
2012-04-27,10.19,10.434,9.942,10.228,40827,0
2012-04-30,10.276,10.641,10.127,10.419,44875,0
2012-05-01,10.335,10.648,10.321,10.434,28001,0
2012-05-02,10.335,10.45,10.256,10.404,10551,0
2012-05-03,10.349,10.389,10.1,10.15,43541,0
2012-05-04,10.158,10.456,9.72,9.986,68004,0
2012-05-07,9.95,10.511,9.4576,10.106,80078,0
2012-05-08,10.106,10.604,10.106,10.539,30831,0
2012-05-09,10.478,10.478,10.335,10.404,5979,0
2012-05-10,10.478,10.478,10.297,10.397,4873,0
2012-05-11,10.29,10.478,10.134,10.45,63835,0
2012-05-14,10.297,10.434,10.179,10.179,44958,0
2012-05-15,10.172,10.283,9.942,10.212,31086,0
2012-05-16,10.22,10.335,10.019,10.205,40304,0
2012-05-17,9.993,10.283,9.898,10.006,34828,0
2012-05-18,9.913,10.419,9.913,10.297,70116,0
2012-05-21,10.335,10.335,10.078,10.248,33967,0
2012-05-22,10.276,10.485,9.972,10,17854,0
2012-05-23,9.891,10.297,9.821,10.15,52045,0
2012-05-24,10.276,10.276,9.735,10.106,77600,0
2012-05-25,10.092,10.263,9.95,10.056,40060,0
2012-05-29,10.172,10.321,9.942,10.243,55595,0
2012-05-30,10.134,10.269,9.957,9.957,38088,0
2012-05-31,9.821,10.328,9.821,10.269,71905,0
2012-06-01,10.013,10.297,9.792,10.15,80795,0
2012-06-04,10.179,11.396,9.906,10.256,63860,0
2012-06-05,10.283,10.328,10.114,10.235,45097,0
2012-06-06,10.283,10.335,10.12,10.335,31547,0
2012-06-07,10.335,10.335,10.063,10.142,36459,0
2012-06-08,10.106,10.335,10.056,10.183,54586,0
2012-06-11,10.335,10.335,9.906,9.906,40681,0
2012-06-12,10.034,10.263,9.921,10.164,66487,0
2012-06-13,10.106,10.269,10.106,10.183,41370,0
2012-06-14,10.164,10.321,10.114,10.276,39201,0
2012-06-15,10.235,10.495,10.228,10.478,91380,0
2012-06-18,10.356,11.032,10.297,10.968,96543,0
2012-06-19,10.976,11.19,10.791,11.182,45656,0
2012-06-20,11.19,11.19,10.814,11.004,41791,0
2012-06-21,10.968,11.145,10.814,10.927,42654,0
2012-06-22,10.927,11.389,10.89,11.138,174973,0
2012-06-25,11.083,11.224,10.92,11.104,62948,0
2012-06-26,11.018,11.224,10.89,11.053,65747,0
2012-06-27,11.047,11.217,11.039,11.09,82481,0
2012-06-28,11.018,11.097,10.968,11.09,20078,0
2012-06-29,11.224,12.345,11.152,11.682,176771,0
2012-07-02,11.796,11.929,11.124,11.617,77717,0
2012-07-03,11.624,11.88,11.573,11.731,22870,0
2012-07-05,11.66,11.745,11.474,11.586,36989,0
2012-07-06,11.453,11.868,11.453,11.637,19789,0
2012-07-09,11.676,11.687,11.573,11.653,7740,0
2012-07-10,11.701,12.171,11.668,11.942,160674,0
2012-07-11,11.98,12.144,11.895,12.002,37457,0
2012-07-12,11.942,12.025,11.739,11.98,25038,0
2012-07-13,12.271,12.359,11.916,12.009,41511,0
2012-07-16,11.958,12.009,11.701,11.86,9119,0
2012-07-17,11.902,12.33,11.88,12.218,22615,0
2012-07-18,12.233,12.408,12.025,12.164,35068,0
2012-07-19,12.179,12.202,11.942,11.996,8338,0
2012-07-20,11.874,11.874,10.892,10.899,40054,0
2012-07-23,10.833,11.032,10.584,10.875,19160,0
2012-07-24,10.99,10.99,10.368,10.747,50787,0
2012-07-25,10.882,10.912,10.591,10.712,14169,0
2012-07-26,10.933,11.09,10.618,11.018,33043,0
2012-07-27,11.111,11.373,10.941,11.232,19112,0
2012-07-30,11.204,11.33,11.047,11.132,24325,0
2012-07-31,11.076,11.16,10.882,10.948,35262,0
2012-08-01,11.049,11.438,10.892,11.035,63518,0
2012-08-02,11.039,11.039,10.342,10.504,20805,0
2012-08-03,10.733,11.682,10.733,11.33,30149,0
2012-08-06,11.024,11.708,11.024,11.617,16962,0
2012-08-07,11.687,11.708,10.411,11.682,53998,0
2012-08-08,11.602,11.91,11.573,11.816,8877,0
2012-08-09,11.766,12.172,11.76,12.018,9904,0
2012-08-10,11.951,12.252,11.923,11.989,5656,0
2012-08-13,11.989,11.997,11.601,11.874,23706,0
2012-08-14,11.989,12.164,10.335,11.845,22899,0
2012-08-15,11.874,12.032,11.321,11.911,35984,0
2012-08-16,11.951,11.989,11.636,11.888,9115,0
2012-08-17,11.845,12.032,11.728,11.959,10794,0
2012-08-20,11.874,11.962,11.715,11.823,5078,0
2012-08-21,11.936,12.046,11.78,11.959,23352,0
2012-08-22,11.943,11.943,11.809,11.809,3390,0
2012-08-23,11.816,12.003,11.667,11.796,57020,0
2012-08-24,11.715,12.28,11.715,12.172,9763,0
2012-08-27,12.138,12.266,11.923,12.032,25352,0
2012-08-28,12.04,12.28,12.04,12.22,16696,0
2012-08-29,12.088,12.231,11.923,12.095,44767,0
2012-08-30,11.965,12.095,11.861,11.923,5743,0
2012-08-31,12.057,12.057,11.809,11.845,59310,0
2012-09-04,11.951,12.032,11.7,11.917,16712,0
2012-09-05,11.951,12.073,11.888,12.003,21666,0
2012-09-06,12.04,12.519,11.923,12.418,59192,0
2012-09-07,12.424,12.504,12.152,12.242,35189,0
2012-09-10,12.294,12.508,12.172,12.294,47917,0
2012-09-11,12.339,12.646,12.339,12.532,28576,0
2012-09-12,12.46,12.713,12.172,12.309,57717,0
2012-09-13,12.273,13.1,12.242,12.742,54861,0
2012-09-14,12.811,13.451,12.569,13.025,132281,0
2012-09-17,12.991,13.562,12.818,13.363,19410,0
2012-09-18,13.343,13.714,13.241,13.557,24705,0
2012-09-19,13.57,13.913,13.472,13.742,36540,0
2012-09-20,13.714,14.409,13.536,14.396,252903,0
2012-09-21,14.715,16.528,14.323,14.681,367716,0
2012-09-24,14.797,15.174,14.173,14.451,162133,0
2012-09-25,14.489,15.111,14.264,14.982,62496,0
2012-09-26,14.946,15.211,14.715,14.938,79964,0
2012-09-27,15.073,15.827,15.073,15.669,77747,0
2012-09-28,15.547,15.605,15.182,15.188,32495,0
2012-10-01,15.218,15.514,15.188,15.311,36281,0
2012-10-02,15.268,15.64,15.197,15.397,48249,0
2012-10-03,15.377,15.52,14.923,14.982,61592,0
2012-10-04,15.057,15.397,14.931,15.319,59225,0
2012-10-05,15.333,15.52,15.096,15.326,87679,0
2012-10-08,15.303,15.391,15.174,15.254,11833,0
2012-10-09,15.225,15.225,14.674,14.869,52669,0
2012-10-10,14.938,15.159,14.923,15.039,27832,0
2012-10-11,15.166,15.197,14.946,14.996,8106,0
2012-10-12,14.962,15.096,14.817,14.931,40368,0
2012-10-15,15.026,15.182,14.473,14.602,76792,0
2012-10-16,14.745,15.096,14.638,15.018,51305,0
2012-10-17,15.051,15.218,14.754,15.039,18417,0
2012-10-18,15.011,15.827,15.011,15.743,37354,0
2012-10-19,15.581,15.581,14.517,14.715,73709,0
2012-10-22,14.646,14.782,14.358,14.594,33948,0
2012-10-23,14.481,14.666,14.272,14.53,42135,0
2012-10-24,14.497,14.594,14.444,14.489,5144,0
2012-10-25,14.66,14.729,14.497,14.708,6239,0
2012-10-26,14.626,15.275,14.618,15.174,51673,0
2012-10-31,15.232,16.446,15.126,16.178,125963,0
2012-11-01,15.905,15.934,15.589,15.685,60158,0
2012-11-02,15.685,15.685,14.632,14.701,49066,0
2012-11-05,14.745,14.965,14.481,14.588,21415,0
2012-11-06,14.588,14.715,13.879,13.959,28713,0
2012-11-07,13.734,13.952,13.303,13.325,33892,0
2012-11-08,13.275,13.47,12.879,13.245,28604,0
2012-11-09,13.129,13.612,13.123,13.518,18782,0
2012-11-12,13.612,13.612,12.82,12.906,35924,0
2012-11-13,13.045,13.218,12.513,12.691,25403,0
2012-11-14,12.684,12.684,11.672,12.266,114328,0
2012-11-15,12.211,12.944,12.117,12.866,21708,0
2012-11-16,12.77,12.936,11.096,12.721,41442,0
2012-11-19,12.82,12.901,12.403,12.534,19380,0
2012-11-20,12.505,12.699,12.117,12.309,33205,0
2012-11-21,12.763,12.763,12.309,12.424,9581,0
2012-11-23,12.577,12.949,12.131,12.424,52627,0
2012-11-26,12.505,12.714,12.453,12.591,21099,0
2012-11-27,12.468,12.583,12.22,12.302,12186,0
2012-11-28,12.287,12.392,11.909,12.325,12991,0
2012-11-29,12.52,12.556,12.258,12.491,13417,0
2012-11-30,12.491,12.583,12.26,12.439,14294,0
2012-12-03,12.439,12.583,12.418,12.505,23596,0
2012-12-04,12.376,13.518,12.339,13.325,33486,0
2012-12-05,13.341,13.47,12.526,12.662,38469,0
2012-12-06,12.684,12.843,12.321,12.499,68045,0
2012-12-07,12.526,12.936,12.505,12.583,54628,0
2012-12-10,12.583,12.591,12.247,12.583,30971,0
2012-12-11,12.406,12.655,12.332,12.562,27193,0
2012-12-12,12.626,12.648,12.453,12.468,8759,0
2012-12-13,12.52,12.591,12.309,12.339,16656,0
2012-12-14,12.273,12.339,12.009,12.079,17106,0
2012-12-17,12.164,12.684,12.164,12.655,25259,0
2012-12-18,12.729,12.866,12.57,12.805,36414,0
2012-12-19,13.151,13.218,12.843,13.052,33698,0
2012-12-20,13.123,13.233,12.778,13.203,23896,0
2012-12-21,13.013,13.137,12.82,13.013,196198,0
2012-12-24,12.944,13.129,12.827,13.059,46954,0
2012-12-26,12.936,13.123,12.879,13.067,61011,0
2012-12-27,13.123,13.511,13.123,13.425,19941,0
2012-12-28,13.368,14.266,13.368,14.087,87414,0
2012-12-31,14.266,14.433,14.021,14.425,23528,0
2013-01-02,14.834,16.41,14.806,15.914,80902,0
2013-01-03,15.506,15.95,15.259,15.401,43489,0
2013-01-04,15.52,15.728,15.332,15.66,31461,0
2013-01-07,15.728,15.921,15.506,15.713,21708,0
2013-01-08,15.646,15.921,15.526,15.707,24443,0
2013-01-09,15.782,15.965,15.653,15.805,25663,0
2013-01-10,15.768,15.866,15.526,15.589,11056,0
2013-01-11,15.621,15.621,14.597,14.597,45849,0
2013-01-14,14.712,15.109,14.704,15.031,29908,0
2013-01-15,15,15.66,14.857,15.514,24161,0
2013-01-16,15.506,15.64,15.401,15.547,16805,0
2013-01-17,15.589,15.828,15.589,15.761,17475,0
2013-01-18,15.72,15.957,15.72,15.878,16887,0
2013-01-22,15.906,15.985,15.761,15.878,35179,0
2013-01-23,15.821,16.024,15.749,15.797,25306,0
2013-01-24,15.872,15.872,14.971,15.086,80417,0
2013-01-25,15.086,15.383,14.567,15.181,26840,0
2013-01-28,15.109,15.498,15.05,15.295,17338,0
2013-01-29,15.318,15.677,14.965,15.417,26046,0
2013-01-30,15.533,15.575,15.145,15.23,41277,0
2013-01-31,15.805,15.885,15.514,15.821,22880,0
2013-02-01,15.789,16.073,15.7,16.006,30815,0
2013-02-04,15.878,16.067,15.589,15.613,29647,0
2013-02-05,15.547,15.965,15.547,15.843,32180,0
2013-02-06,15.453,15.768,15.131,15.72,12351,0
2013-02-07,15.761,15.893,15.452,15.813,14874,0
2013-02-08,15.798,15.893,15.64,15.866,18144,0
2013-02-11,15.866,15.866,15.2,15.243,17577,0
2013-02-12,15.213,15.359,14.939,15.02,9681,0
2013-02-13,15.041,15.099,14.411,14.507,20019,0
2013-02-14,14.462,14.569,14.341,14.441,19964,0
2013-02-15,14.562,14.562,13.943,14.036,44880,0
2013-02-19,14.087,14.144,13.987,14.051,29178,0
2013-02-20,14.02,14.02,13.725,13.725,21720,0
2013-02-21,13.697,13.697,13.358,13.421,15421,0
2013-02-22,13.508,13.813,13.371,13.792,10596,0
2013-02-25,13.913,14.058,13.806,13.848,35366,0
2013-02-26,13.885,13.97,13.248,13.364,52997,0
2013-02-27,13.248,13.646,13.248,13.524,41751,0
2013-02-28,13.544,13.725,13.544,13.69,57046,0
2013-03-01,13.516,13.973,13.516,13.966,53899,0
2013-03-04,13.898,15.17,13.898,15.012,65200,0
2013-03-05,15.149,15.458,15.041,15.149,50629,0
2013-03-06,15.307,15.525,15.2,15.374,26241,0
2013-03-07,15.525,15.525,14.684,14.963,49860,0
2013-03-08,15.121,15.612,15.035,15.458,31376,0
2013-03-11,15.546,15.596,14.959,15.035,42164,0
2013-03-12,14.99,15.307,14.895,15.307,20470,0
2013-03-13,15.337,15.525,15.33,15.374,5674,0
2013-03-14,15.337,15.859,15.337,15.783,62862,0
2013-03-15,15.821,16.256,14.997,15.142,122142,0
2013-03-18,15.09,15.243,14.982,15.149,16024,0
2013-03-19,15.235,15.489,15.129,15.192,31049,0
2013-03-20,15.337,15.481,15.028,15.351,24823,0
2013-03-21,15.272,15.691,15.17,15.62,32479,0
2013-03-22,15.728,16.363,15.728,16.129,46998,0
2013-03-25,16.241,17.084,16.189,16.731,46044,0
2013-03-26,16.643,17.064,16.484,17.032,26557,0
2013-03-27,16.883,17.04,16.701,17.032,13686,0
2013-03-28,17.071,17.321,16.65,16.753,71628,0
2013-04-01,16.774,16.927,16.256,16.731,36903,0
2013-04-02,16.919,17.228,16.405,16.435,25052,0
2013-04-03,16.52,16.795,16.241,16.55,51168,0
2013-04-04,16.623,16.934,16.391,16.513,24626,0
2013-04-05,16.276,16.688,15.337,16.269,54098,0
2013-04-08,16.384,16.448,15.768,16.196,19279,0
2013-04-09,16.182,16.448,15.859,15.879,22624,0
2013-04-10,15.979,16.867,15.979,16.716,23431,0
2013-04-11,16.643,17.055,16.643,16.789,16462,0
2013-04-12,16.528,16.991,16.325,16.55,68919,0
2013-04-15,16.448,16.587,15.162,15.243,100785,0
2013-04-16,15.437,16.287,15.25,15.588,25900,0
2013-04-17,15.452,15.735,14.521,14.903,42052,0
2013-04-18,14.975,16.189,14.615,16.008,55850,0
2013-04-19,16.022,17.15,16.022,16.564,26329,0
2013-04-22,16.795,16.795,16.091,16.218,18802,0
2013-04-23,16.31,17.064,16.295,17.055,13187,0
2013-04-24,17.084,17.336,17.084,17.107,13074,0
2013-04-25,17.107,18.011,17.092,17.519,41022,0
2013-04-26,17.413,17.491,16.558,16.709,21228,0
2013-04-29,16.86,16.999,16.616,16.999,4562,0
2013-04-30,17.114,17.671,17.114,17.505,43832,0
2013-05-01,17.468,18.025,17.266,17.289,49140,0
2013-05-02,17.484,18.06,17.383,17.844,23579,0
2013-05-03,18.148,18.758,18.104,18.297,21660,0
2013-05-06,18.356,18.758,18.356,18.71,25629,0
2013-05-07,18.188,18.758,18.16,18.71,12173,0
2013-05-08,18.594,18.61,18.064,18.124,13816,0
2013-05-09,18.071,18.254,17.985,18.101,16790,0
2013-05-10,18.131,18.733,18.101,18.579,33628,0
2013-05-13,18.602,18.819,17.847,18.194,27692,0
2013-05-14,18.472,18.502,17.993,18.194,30166,0
2013-05-15,18.186,18.434,16.999,17.332,74511,0
2013-05-16,17.157,17.405,16.773,16.911,40815,0
2013-05-17,16.956,17.37,16.845,17.332,32683,0
2013-05-20,17.223,17.223,17.018,17.215,13261,0
2013-05-21,17.274,17.37,16.999,17.078,16898,0
2013-05-22,17.049,17.23,16.027,16.073,29261,0
2013-05-23,15.962,16.18,15.583,16.173,20960,0
2013-05-24,16.034,17.041,15.99,16.949,31438,0
2013-05-28,17.298,17.37,17.064,17.261,65228,0
2013-05-29,17.085,17.37,16.752,17.254,42812,0
2013-05-30,17.405,17.405,16.534,17.332,8498,0
2013-05-31,17.113,17.222,16.822,16.956,8684,0
2013-06-03,17.535,17.535,15.889,16.649,57826,0
2013-06-04,16.649,17.29,16.563,16.809,32597,0
2013-06-05,16.693,17.108,16.362,16.687,60817,0
2013-06-06,16.825,16.956,16.187,16.911,38563,0
2013-06-07,17.137,17.316,16.875,17.093,40491,0
2013-06-10,17.181,18.001,17.181,17.738,35787,0
2013-06-11,17.562,17.562,17.071,17.071,5957,0
2013-06-12,17.174,17.208,16.635,17.033,63035,0
2013-06-13,17.006,17.629,16.593,17.562,13724,0
2013-06-14,17.585,17.637,16.752,17.425,70452,0
2013-06-17,17.645,17.66,16.397,16.739,76089,0
2013-06-18,16.687,16.759,16.527,16.629,38463,0
2013-06-19,16.68,16.766,16.404,16.404,24083,0
2013-06-20,16.148,16.273,15.808,15.932,36114,0
2013-06-21,15.954,16.041,15.265,15.46,134668,0
2013-06-24,15.331,15.39,14.997,15.114,46585,0
2013-06-25,15.376,15.707,15.179,15.237,39219,0
2013-06-26,15.401,15.693,15.084,15.137,74373,0
2013-06-27,15.323,16.323,15.323,16.254,22923,0
2013-06-28,16.156,16.622,16.156,16.519,61982,0
2013-07-01,16.549,17.157,16.549,17.006,21766,0
2013-07-02,17.181,17.181,15.401,15.731,31277,0
2013-07-03,15.686,15.738,15.527,15.671,11112,0
2013-07-05,15.99,16.046,15.521,15.786,23464,0
2013-07-08,15.786,16.018,15.448,15.648,52845,0
2013-07-09,15.793,15.854,15.648,15.738,76859,0
2013-07-10,15.738,15.808,15.628,15.662,22927,0
2013-07-11,15.786,15.786,15.506,15.702,43001,0
2013-07-12,15.635,15.786,15.368,15.598,91846,0
2013-07-15,15.598,15.738,15.555,15.702,48690,0
2013-07-16,15.759,16.723,15.635,16.672,29112,0
2013-07-17,16.739,16.839,15.896,16.126,58468,0
2013-07-18,16.126,17.026,16.126,16.949,11651,0
2013-07-19,16.897,17.316,16.689,17.208,33284,0
2013-07-22,17.208,17.593,17.208,17.432,19959,0
2013-07-23,17.515,17.577,17.362,17.527,39891,0
2013-07-24,17.585,17.845,17.347,17.486,11928,0
2013-07-25,17.527,17.948,17.493,17.868,19460,0
2013-07-26,17.692,17.7,17.438,17.515,60676,0
2013-07-29,17.515,17.6,17.246,17.332,16904,0
2013-07-30,17.486,17.486,16.976,17.29,10480,0
2013-07-31,17.246,17.298,16.593,16.593,51362,0
2013-08-01,16.746,17.189,16.149,17.033,106332,0
2013-08-02,16.956,16.969,16.773,16.832,23196,0
2013-08-05,16.853,17.398,16.759,17.339,30626,0
2013-08-06,17.377,17.985,17.181,17.668,75732,0
2013-08-07,17.738,18.036,17.7,17.738,22868,0
2013-08-08,17.921,17.929,17.252,17.478,18093,0
2013-08-09,17.462,17.929,17.273,17.708,43459,0
2013-08-12,17.674,18.01,17.424,17.876,31676,0
2013-08-13,17.876,18.196,17.293,17.681,13768,0
2013-08-14,17.629,18.03,17.41,17.615,38656,0
2013-08-15,17.47,17.775,17.372,17.384,24189,0
2013-08-16,17.345,17.834,17.345,17.615,95387,0
2013-08-19,17.585,17.724,17.12,17.398,61490,0
2013-08-20,17.41,17.884,17.41,17.79,21209,0
2013-08-21,17.7,18.204,17.478,17.674,15490,0
2013-08-22,17.79,17.965,17.555,17.942,13096,0
2013-08-23,17.942,17.942,17.431,17.6,27358,0
2013-08-26,17.7,18.357,17.674,18.08,30014,0
2013-08-27,17.9,18.111,17.623,17.914,48701,0
2013-08-28,17.884,18.017,17.507,17.754,22197,0
2013-08-29,17.746,18.08,17.244,17.819,75409,0
2013-08-30,17.79,18.13,17.652,17.746,24696,0
2013-09-03,18.088,18.088,17.672,17.884,15769,0
2013-09-04,17.923,18.167,17.791,17.916,9350,0
2013-09-05,18.097,19.128,18.097,19.009,119091,0
2013-09-06,19.05,19.05,18.664,18.715,49193,0
2013-09-09,18.651,19.116,18.651,18.802,152836,0
2013-09-10,18.941,19.133,18.941,19.116,58505,0
2013-09-11,19.13,19.64,18.941,19.546,106208,0
2013-09-12,19.85,20.049,19.481,19.671,80803,0
2013-09-13,19.671,20.104,19.481,19.867,32732,0
2013-09-16,20.049,20.073,19.679,19.727,69540,0
2013-09-17,19.727,20.175,19.64,19.985,29785,0
2013-09-18,20.01,20.474,19.745,20.302,27837,0
2013-09-19,20.323,20.323,19.75,20.112,53321,0
2013-09-20,20.135,20.467,19.994,20.323,48523,0
2013-09-23,20.286,20.483,20.081,20.355,54735,0
2013-09-24,20.23,20.355,20.104,20.247,28164,0
2013-09-25,20.286,20.656,20.144,20.277,25152,0
2013-09-26,20.293,20.293,19.893,20.066,29030,0
2013-09-27,20.001,20.221,19.744,19.977,31885,0
2013-09-30,19.75,19.822,19.481,19.648,48022,0
2013-10-01,19.586,19.859,18.9,19.563,37221,0
2013-10-02,19.451,19.467,18.551,19.255,37857,0
2013-10-03,19.27,19.282,18.995,19.19,15274,0
2013-10-04,19.112,19.599,19.112,19.434,22339,0
2013-10-07,19.151,19.365,18.585,18.593,38236,0
2013-10-08,18.389,18.671,18.389,18.577,31632,0
2013-10-09,18.585,18.906,18.301,18.327,26425,0
2013-10-10,18.327,18.83,18.327,18.703,27565,0
2013-10-11,18.568,20.033,18.522,19.924,27950,0
2013-10-14,19.843,20.331,19.788,20.205,10161,0
2013-10-15,20.198,20.397,19.648,19.782,18422,0
2013-10-16,19.876,20.183,19.599,20.112,9783,0
2013-10-17,19.938,20.585,19.938,20.434,17401,0
2013-10-18,20.623,20.665,20.27,20.554,48909,0
2013-10-21,20.631,21.224,20.554,21.048,27314,0
2013-10-22,21.019,21.552,20.915,21.048,29650,0
2013-10-23,20.695,21.497,20.554,20.813,37476,0
2013-10-24,20.79,21.93,20.79,21.725,21472,0
2013-10-25,21.853,22.333,21.309,21.53,25789,0
2013-10-28,21.654,22.546,21.356,22.088,47896,0
2013-10-29,22.048,22.048,21.756,21.79,13976,0
2013-10-30,21.947,22.048,20.434,21.805,25408,0
2013-10-31,21.805,22.024,21.157,21.704,43539,0
2013-11-01,21.04,21.624,20.427,20.813,78129,0
2013-11-04,20.49,21.129,20.49,20.986,20328,0
2013-11-05,21.505,21.505,20.474,20.868,11943,0
2013-11-06,21.309,21.474,20.569,21.411,12978,0
2013-11-07,21.505,21.505,20.033,20.033,19564,0
2013-11-08,20.017,20.783,19.497,20.656,37580,0
2013-11-11,20.631,20.757,20.183,20.554,37857,0
2013-11-12,20.665,20.665,19.766,20.214,14609,0
2013-11-13,20.151,20.413,19.885,19.977,38873,0
2013-11-14,19.909,19.954,19.466,19.479,10814,0
2013-11-15,19.449,19.828,19.449,19.821,26347,0
2013-11-18,19.962,19.962,19.441,19.591,13788,0
2013-11-19,19.544,19.916,18.643,18.976,90566,0
2013-11-20,19.03,19.28,18.976,19.221,19984,0
2013-11-21,19.348,19.694,19.348,19.568,15177,0
2013-11-22,19.621,19.843,19.415,19.726,20997,0
2013-11-25,19.765,19.909,19.415,19.584,16668,0
2013-11-26,19.553,19.828,19.432,19.757,17834,0
2013-11-27,19.71,19.932,19.479,19.893,12802,0
2013-11-29,19.694,19.71,19.474,19.646,10206,0
2013-12-02,19.267,19.363,17.55,17.908,74199,0
2013-12-03,17.829,18.895,17.821,18.737,24411,0
2013-12-04,18.537,18.895,18.214,18.619,19479,0
2013-12-05,18.681,18.681,18.182,18.286,6196,0
2013-12-06,18.478,18.909,18.302,18.604,18468,0
2013-12-09,18.327,18.681,18.182,18.336,25426,0
2013-12-10,18.336,18.336,18.033,18.182,37568,0
2013-12-11,18.122,18.858,18.122,18.263,28669,0
2013-12-12,18.255,18.578,17.996,18.419,17076,0
2013-12-13,18.357,18.397,18.038,18.182,25803,0
2013-12-16,18.207,18.809,18.153,18.697,27827,0
2013-12-17,18.951,19.331,18.752,19.171,47810,0
2013-12-18,19.26,21.23,19.022,21.101,71330,0
2013-12-19,21.093,21.118,20.167,20.207,90692,0
2013-12-20,20.311,20.873,20.311,20.469,114221,0
2013-12-23,20.626,21.109,20.112,20.357,46168,0
2013-12-24,20.436,20.436,19.584,19.71,35979,0
2013-12-26,19.859,20.216,19.859,20.152,47180,0
2013-12-27,20.256,20.263,19.836,20.001,12009,0
2013-12-30,20.001,20.074,19.495,19.947,23484,0
2013-12-31,19.954,20.001,19.743,19.923,34404,0
2014-01-02,20.017,20.374,19.962,20.317,123820,0
2014-01-03,20.532,20.967,20.408,20.847,39750,0
2014-01-06,21.147,21.325,20.88,20.911,37672,0
2014-01-07,21.053,21.52,20.911,21.205,68176,0
2014-01-08,21.417,22.223,21.417,21.536,82091,0
2014-01-09,21.504,22.121,21.425,21.883,45156,0
2014-01-10,21.874,22.137,21.703,22.017,40725,0
2014-01-13,22.074,22.09,21.425,21.756,29093,0
2014-01-14,21.764,22.121,21.741,21.948,19537,0
2014-01-15,21.883,22.911,21.845,22.508,97648,0
2014-01-16,22.454,23.233,22.191,23.109,79307,0
2014-01-17,23.148,23.226,21.874,22.311,45156,0
2014-01-21,22.373,23.386,22.041,22.351,56682,0
2014-01-22,22.454,22.682,21.964,22.199,51050,0
2014-01-23,22.161,22.904,21.86,22.295,56287,0
2014-01-24,22.223,22.336,21.931,21.948,53250,0
2014-01-27,21.939,21.939,20.96,21.024,39082,0
2014-01-28,20.989,21.053,20.601,20.951,51481,0
2014-01-29,20.84,21.015,20.428,20.428,28080,0
2014-01-30,20.713,20.873,20.54,20.675,29649,0
2014-01-31,20.296,20.333,19.954,20.058,54516,0
2014-02-03,20.042,20.081,19.077,19.356,77784,0
2014-02-04,19.371,19.954,19.196,19.702,29067,0
2014-02-05,19.614,20.152,19.053,20.01,51401,0
2014-02-06,19.876,20.643,19.591,19.591,67925,0
2014-02-07,19.591,19.726,18.232,18.436,73806,0
2014-02-10,18.189,18.886,18.064,18.878,60138,0
2014-02-11,18.826,19.108,18.776,18.951,42282,0
2014-02-12,18.672,18.934,18.417,18.551,38060,0
2014-02-13,18.276,18.848,18.276,18.696,62360,0
2014-02-14,18.705,18.976,18.535,18.751,34080,0
2014-02-18,18.848,18.848,18.346,18.737,29277,0
2014-02-19,18.617,18.744,18.219,18.324,50728,0
2014-02-20,18.475,18.521,18.195,18.402,21093,0
2014-02-21,18.529,18.705,18.141,18.276,43349,0
2014-02-24,18.388,18.664,18.211,18.333,46080,0
2014-02-25,18.244,18.268,17.886,17.918,37141,0
2014-02-26,17.791,17.791,16.347,16.727,284125,0
2014-02-27,16.585,16.901,16.409,16.86,98166,0
2014-02-28,16.908,17.447,16.831,17.076,129939,0
2014-03-03,17.035,17.362,16.837,17.124,63182,0
2014-03-04,16.744,18.067,16.744,17.854,70525,0
2014-03-05,17.727,17.736,17.271,17.658,67997,0
2014-03-06,17.608,17.719,17.52,17.617,31877,0
2014-03-07,17.719,17.791,17.608,17.68,21571,0
2014-03-10,17.641,17.791,17.632,17.783,29986,0
2014-03-11,17.783,17.783,17.32,17.551,101073,0
2014-03-12,17.537,17.702,17.432,17.693,43464,0
2014-03-13,17.693,17.799,17.6,17.665,39593,0
2014-03-14,17.6,17.685,17.217,17.575,96724,0
2014-03-17,17.528,18.197,17.514,17.949,43793,0
2014-03-18,18.015,18.551,17.995,18.434,28562,0
2014-03-19,18.395,18.535,18.289,18.37,22099,0
2014-03-20,18.625,18.625,18.015,18.324,25101,0
2014-03-21,18.346,18.656,18.307,18.544,46345,0
2014-03-24,18.344,18.484,17.776,18.342,20218,0
2014-03-25,18.458,18.625,18.228,18.268,22712,0
2014-03-26,18.346,18.346,17.18,17.26,26943,0
2014-03-27,17.346,17.346,16.632,16.798,27533,0
2014-03-28,16.853,17.044,16.425,16.528,21229,0
2014-03-31,16.528,16.805,16.37,16.528,29963,0
2014-04-01,16.519,17.252,16.385,17.083,41620,0
2014-04-02,17.108,17.108,16.496,16.632,26402,0
2014-04-03,16.577,16.577,16.061,16.338,40878,0
2014-04-04,16.362,16.519,16.002,16.086,94327,0
2014-04-07,16.252,16.385,15.497,16.018,87901,0
2014-04-08,15.987,16.393,15.987,16.093,32991,0
2014-04-09,16.21,16.487,16.179,16.354,50044,0
2014-04-10,16.354,16.354,15.917,16.036,48348,0
2014-04-11,16.036,16.465,15.122,16.312,47676,0
2014-04-14,16.512,16.528,16.153,16.37,36872,0
2014-04-15,16.21,16.362,15.289,15.796,43868,0
2014-04-16,15.871,15.893,15.581,15.796,13685,0
2014-04-17,15.764,15.829,15.59,15.744,19627,0
2014-04-21,15.805,15.853,15.581,15.678,13229,0
2014-04-22,15.657,15.821,15.657,15.744,23444,0
2014-04-23,15.758,15.764,15.386,15.406,33279,0
2014-04-24,15.55,15.55,15.107,15.21,25220,0
2014-04-25,14.971,15.454,14.582,14.582,44323,0
2014-04-28,14.684,15.296,14.025,14.399,42650,0
2014-04-29,14.541,14.541,13.939,13.939,31447,0
2014-04-30,13.939,13.988,13.582,13.637,81408,0
2014-05-01,13.677,15.146,13.669,14.716,156511,0
2014-05-02,14.774,15.354,14.774,15.153,111342,0
2014-05-05,15.05,16.12,14.965,15.528,97209,0
2014-05-06,15.877,15.877,15.09,15.218,62351,0
2014-05-07,15.185,15.877,15.185,15.758,56970,0
2014-05-08,15.764,15.957,15.271,15.367,47368,0
2014-05-09,15.254,16.063,15.101,15.949,46974,0
2014-05-12,16.046,16.341,15.973,16.282,43181,0
2014-05-13,16.139,16.276,16.095,16.182,40843,0
2014-05-14,16.139,16.139,15.638,15.669,30115,0
2014-05-15,15.622,15.821,15.495,15.695,43086,0
2014-05-16,15.598,15.718,15.311,15.711,37197,0
2014-05-19,15.695,15.894,15.695,15.796,22276,0
2014-05-20,15.878,15.878,15.326,15.326,51350,0
2014-05-21,15.397,15.557,15.359,15.477,24056,0
2014-05-22,15.566,15.678,15.438,15.638,15998,0
2014-05-23,15.864,16.315,15.468,16.255,20274,0
2014-05-27,16.324,16.749,16.324,16.605,20490,0
2014-05-28,16.621,16.685,16.255,16.524,19641,0
2014-05-29,16.475,16.628,16.308,16.628,21779,0
2014-05-30,16.667,16.749,16.551,16.635,31458,0
2014-06-02,16.621,16.621,15.855,16.046,24242,0
2014-06-03,15.941,15.941,15.55,15.718,29791,0
2014-06-04,15.615,15.718,15.334,15.486,23304,0
2014-06-05,15.334,15.513,15.271,15.431,70836,0
2014-06-06,15.513,16.088,15.457,15.838,45118,0
2014-06-09,15.78,15.855,15.461,15.796,22182,0
2014-06-10,15.695,15.735,15.384,15.534,16278,0
2014-06-11,15.598,15.598,15.199,15.239,29827,0
2014-06-12,15.158,15.174,14.894,14.983,21410,0
2014-06-13,15.102,15.146,14.894,14.934,16903,0
2014-06-16,14.894,14.894,14.184,14.343,49210,0
2014-06-17,14.065,14.512,14.065,14.376,33815,0
2014-06-18,14.4,14.591,14.177,14.433,27802,0
2014-06-19,14.408,14.608,14.12,14.289,22139,0
2014-06-20,14.392,14.433,14.264,14.376,46697,0
2014-06-23,14.343,14.343,14.105,14.113,14399,0
2014-06-24,14.105,14.336,14.08,14.209,26119,0
2014-06-25,14.136,14.591,14.136,14.433,21837,0
2014-06-26,14.272,14.856,14.212,14.822,16817,0
2014-06-27,14.686,14.865,14.44,14.447,73612,0
2014-06-30,14.376,14.711,14.136,14.527,29879,0
2014-07-01,14.761,15.286,14.657,14.679,42529,0
2014-07-02,14.591,14.871,14.591,14.694,16780,0
2014-07-03,14.703,14.966,14.703,14.911,7095,0
2014-07-07,14.879,14.879,14.498,14.679,27099,0
2014-07-08,14.64,14.856,14.367,14.686,39066,0
2014-07-09,14.527,14.856,14.376,14.784,19221,0
2014-07-10,14.552,14.663,14.447,14.552,13977,0
2014-07-11,14.527,14.769,14.376,14.743,15040,0
2014-07-14,14.865,15.174,14.663,15.008,28001,0
2014-07-15,14.999,15.094,14.792,14.885,18041,0
2014-07-16,15.008,15.008,14.591,14.626,23669,0
2014-07-17,14.575,16.213,14.306,15.376,124192,0
2014-07-18,15.294,15.606,15.174,15.438,21647,0
2014-07-21,15.376,15.42,15.06,15.129,13321,0
2014-07-22,15.166,15.58,15.166,15.208,18270,0
2014-07-23,15.319,15.384,15.182,15.294,24931,0
2014-07-24,15.254,15.413,14.703,14.831,14228,0
2014-07-25,14.671,14.822,14.376,14.718,25887,0
2014-07-28,14.564,14.855,14.376,14.784,25362,0
2014-07-29,15.718,15.727,14.657,14.657,17157,0
2014-07-30,14.911,15.254,14.657,15.23,58821,0
2014-07-31,15.094,15.111,14.686,14.694,26070,0
2014-08-01,14.694,14.934,14.455,14.711,32871,0
2014-08-04,14.879,15.032,14.507,14.743,33097,0
2014-08-05,14.558,14.865,14.505,14.752,32367,0
2014-08-06,14.679,15.078,14.679,14.983,34248,0
2014-08-07,15.036,15.057,14.786,14.826,20374,0
2014-08-08,14.697,15.083,14.697,14.964,21098,0
2014-08-11,14.947,15.325,14.81,15.22,25871,0
2014-08-12,15.22,15.421,15.22,15.293,24199,0
2014-08-13,15.589,15.589,15.245,15.437,20645,0
2014-08-14,15.476,15.765,15.476,15.519,29283,0
2014-08-15,15.736,15.823,15.638,15.759,54148,0
2014-08-18,15.798,16.082,15.759,15.999,34692,0
2014-08-19,16.049,16.049,15.92,15.92,16959,0
2014-08-20,15.92,16.052,15.848,15.936,28062,0
2014-08-21,15.92,16.177,15.831,16.04,30478,0
2014-08-22,15.959,16.074,15.92,15.943,35534,0
2014-08-25,16.091,16.218,15.855,15.968,27266,0
2014-08-26,15.943,16.032,15.92,15.983,31721,0
2014-08-27,15.999,15.999,15.92,15.975,33929,0
2014-08-28,15.857,15.959,15.751,15.895,35124,0
2014-08-29,15.904,16.032,15.781,15.904,20719,0
2014-09-02,15.866,15.951,15.814,15.904,25197,0
2014-09-03,15.936,16.04,15.904,15.936,46076,0
2014-09-04,15.873,15.977,15.873,15.92,25223,0
2014-09-05,15.92,15.975,15.848,15.92,17733,0
2014-09-08,15.92,15.975,15.92,15.943,32905,0
2014-09-09,15.927,15.951,15.696,15.936,31642,0
2014-09-10,15.857,15.952,15.823,15.904,36299,0
2014-09-11,15.904,15.992,15.781,15.912,55633,0
2014-09-12,15.951,15.951,15.53,15.84,43766,0
2014-09-15,15.773,15.968,15.468,15.814,41393,0
2014-09-16,15.765,15.975,15.638,15.807,14867,0
2014-09-17,15.807,15.968,15.503,15.534,15995,0
2014-09-18,15.67,15.719,15.512,15.653,84181,0
2014-09-19,15.67,15.719,15.349,15.55,73441,0
2014-09-22,15.476,15.519,15.275,15.374,26981,0
2014-09-23,15.325,15.421,14.875,14.898,35306,0
2014-09-24,14.915,15.163,14.834,15.133,32644,0
2014-09-25,15.141,15.155,14.592,14.65,25263,0
2014-09-26,14.664,15.275,14.664,15.275,59940,0
2014-09-29,15.155,15.275,14.65,14.763,31721,0
2014-09-30,14.697,14.93,14.634,14.728,130888,0
2014-10-01,14.834,14.898,14.271,14.312,44316,0
2014-10-02,14.4,14.906,14.305,14.424,20286,0
2014-10-03,14.49,14.641,14.297,14.312,28919,0
2014-10-06,14.472,14.544,14.138,14.208,19719,0
2014-10-07,14.142,14.215,13.942,13.976,42450,0
2014-10-08,13.893,14.433,13.783,14.208,100561,0
2014-10-09,14.111,14.297,14.036,14.111,24080,0
2014-10-10,14,14.433,14,14.151,20968,0
2014-10-13,14.103,14.552,14.103,14.416,32832,0
2014-10-14,14.481,14.746,14.481,14.559,52756,0
2014-10-15,14.271,14.552,14.199,14.44,59036,0
2014-10-16,14.328,14.971,14.328,14.728,29804,0
2014-10-17,14.979,14.979,14.705,14.786,18185,0
2014-10-20,14.746,14.98,14.746,14.98,19009,0
2014-10-21,15.074,15.083,14.922,15.044,15886,0
2014-10-22,14.995,15.044,14.778,14.834,13836,0
2014-10-23,14.922,15.044,14.771,15.036,21084,0
2014-10-24,15.065,15.341,14.947,15.205,65197,0
2014-10-27,15.057,15.485,15.057,15.357,11799,0
2014-10-28,15.519,16.363,15.519,16.363,44705,0
2014-10-29,16.482,16.482,16.118,16.295,29941,0
2014-10-30,16.169,16.9,16.169,16.707,27673,0
2014-10-31,17.288,17.489,16.804,16.998,40493,0
2014-11-03,17.069,17.077,16.363,16.498,61545,0
2014-11-04,16.354,16.623,16.354,16.514,43033,0
2014-11-05,16.749,16.749,16.435,16.435,20167,0
2014-11-06,16.503,16.543,16.195,16.255,16510,0
2014-11-07,16.29,16.469,16.099,16.13,16530,0
2014-11-10,16.105,16.18,15.936,16.154,34036,0
2014-11-11,15.751,16.315,15.751,16.163,16734,0
2014-11-12,16.13,16.172,15.759,16.145,27751,0
2014-11-13,16.18,16.18,16.005,16.105,9027,0
2014-11-14,16.18,16.18,15.443,15.928,11731,0
2014-11-17,15.921,15.921,15.579,15.711,16311,0
2014-11-18,15.629,15.88,15.41,15.744,12644,0
2014-11-19,15.533,15.564,15.232,15.289,13626,0
2014-11-20,15.087,15.21,14.788,15.087,13929,0
2014-11-21,14.78,15.371,14.78,14.951,13489,0
2014-11-24,15.202,15.297,14.836,15.103,20150,0
2014-11-25,15.184,15.21,14.965,15.21,26317,0
2014-11-26,15.167,15.331,15.079,15.176,16557,0
2014-11-28,15.225,15.225,15.007,15.079,13262,0
2014-12-01,15.046,15.046,14.804,14.9,25970,0
2014-12-02,15.038,15.079,14.813,15.031,10103,0
2014-12-03,14.965,15.188,14.965,15.053,18549,0
2014-12-04,14.965,15.061,14.877,14.942,31808,0
2014-12-05,14.951,15.363,14.903,15.158,27350,0
2014-12-08,15.031,15.193,14.868,14.942,27307,0
2014-12-09,14.829,15.331,14.734,15.144,25264,0
2014-12-10,15.13,15.158,14.892,14.934,18956,0
2014-12-11,15.167,15.225,15.007,15.007,20068,0
2014-12-12,14.813,15.031,14.813,14.87,16709,0
2014-12-15,14.884,15.038,14.884,14.9,19987,0
2014-12-16,14.87,15.423,14.87,15.046,15879,0
2014-12-17,15.046,15.573,15.046,15.363,40479,0
2014-12-18,15.379,15.644,15.274,15.354,49231,0
2014-12-19,15.331,15.614,15.314,15.475,127422,0
2014-12-22,15.542,15.928,15.525,15.904,23338,0
2014-12-23,15.896,16.617,15.896,16.188,83321,0
2014-12-24,16.358,16.44,16.203,16.406,8289,0
2014-12-26,16.341,16.672,16.341,16.6,13111,0
2014-12-29,16.552,16.883,16.552,16.779,10205,0
2014-12-30,16.681,16.867,16.681,16.739,18428,0
2014-12-31,16.799,16.799,16.543,16.609,16973,0
2015-01-02,16.762,16.972,16.511,16.585,26410,0
2015-01-05,16.477,16.64,16.138,16.203,12715,0
2015-01-06,16.203,16.255,15.904,16.138,24068,0
2015-01-07,16.195,16.397,16.051,16.188,24694,0
2015-01-08,16.308,16.376,16.009,16.121,94401,0
2015-01-09,16.034,16.034,15.913,15.96,4584,0
2015-01-12,15.96,15.96,15.564,15.703,15560,0
2015-01-13,15.452,16.105,15.297,15.363,12140,0
2015-01-14,15.265,15.555,15.257,15.339,12712,0
2015-01-15,15.241,15.241,14.421,14.586,35461,0
2015-01-16,14.358,14.569,14.335,14.4,54090,0
2015-01-20,14.804,15.252,14.206,14.279,32653,0
2015-01-21,14.189,14.27,14.051,14.051,34355,0
2015-01-22,14.158,14.178,13.655,13.988,55450,0
2015-01-23,13.905,14.003,13.509,13.648,37098,0
2015-01-26,13.534,13.752,13.235,13.663,42452,0
2015-01-27,13.364,13.836,13.364,13.655,27394,0
2015-01-28,13.632,13.85,13.525,13.574,30524,0
2015-01-29,13.525,13.655,13.357,13.574,14059,0
2015-01-30,13.478,13.478,12.976,12.985,23449,0
2015-02-02,13.058,13.17,12.919,13.115,37858,0
2015-02-03,13.11,13.357,13.093,13.259,37962,0
2015-02-04,13.251,13.85,13.251,13.501,18555,0
2015-02-05,13.348,14.101,13.348,13.744,69429,0
2015-02-06,13.719,13.992,13.671,13.671,51824,0
2015-02-09,13.671,13.986,13.628,13.704,50960,0
2015-02-10,13.793,13.865,13.712,13.727,65224,0
2015-02-11,13.807,14.008,13.755,13.773,56183,0
2015-02-12,13.928,14.351,13.799,14.165,75614,0
2015-02-13,14.345,14.636,14.345,14.433,30789,0
2015-02-17,14.547,15.268,14.547,14.971,55385,0
2015-02-18,15.037,15.313,14.943,15.102,41891,0
2015-02-19,15.004,15.826,15.004,15.573,42523,0
2015-02-20,15.623,15.623,14.742,15.347,26475,0
2015-02-23,15.331,15.371,14.914,15.296,55879,0
2015-02-24,15.388,15.747,15.322,15.623,24916,0
2015-02-25,15.631,15.631,15.339,15.427,16451,0
2015-02-26,15.459,15.459,15.273,15.296,25114,0
2015-02-27,15.209,15.371,15.209,15.247,33814,0
2015-03-02,15.142,15.467,14.768,15.379,34480,0
2015-03-03,15.076,15.435,15.067,15.379,18283,0
2015-03-04,15.119,15.264,14.832,15.166,18038,0
2015-03-05,15.051,15.706,15.051,15.706,31656,0
2015-03-06,15.631,15.852,15.484,15.493,25767,0
2015-03-09,15.484,15.844,15.216,15.753,27854,0
2015-03-10,15.646,15.714,15.363,15.484,20982,0
2015-03-11,15.557,15.826,15.289,15.73,30064,0
2015-03-12,15.917,16.201,15.826,16.201,27854,0
2015-03-13,16.143,16.454,15.747,16.431,39021,0
2015-03-16,16.431,16.674,16.382,16.535,23558,0
2015-03-17,16.462,16.634,16.397,16.561,14970,0
2015-03-18,16.519,16.887,16.519,16.723,20245,0
2015-03-19,16.649,16.723,16.462,16.665,24786,0
2015-03-20,16.741,16.993,16.634,16.984,68593,0
2015-03-23,16.919,17.562,16.919,17.277,60248,0
2015-03-24,17.204,17.261,17.031,17.163,34112,0
2015-03-25,17.163,17.529,16.61,16.656,32025,0
2015-03-26,16.569,17.04,16.569,16.853,18283,0
2015-03-27,16.837,17.049,16.323,16.469,25276,0
2015-03-30,16.732,16.748,16.281,16.553,34971,0
2015-03-31,16.389,16.544,16.315,16.323,11266,0
2015-04-01,16.297,16.357,16.185,16.297,99388,0
2015-04-02,16.373,16.593,16.185,16.276,53253,0
2015-04-06,16.111,16.297,16.102,16.262,33990,0
2015-04-07,16.262,16.414,16.143,16.21,47558,0
2015-04-08,16.297,16.414,16.09,16.297,89081,0
2015-04-09,16.253,16.414,16.006,16.288,108430,0
2015-04-10,16.535,16.707,16.332,16.511,38038,0
2015-04-13,16.544,16.837,16.511,16.691,33741,0
2015-04-14,16.544,16.789,16.544,16.78,41475,0
2015-04-15,16.87,16.976,16.463,16.674,59489,0
2015-04-16,16.578,16.952,16.569,16.723,12521,0
2015-04-17,16.656,16.656,16.143,16.152,13988,0
2015-04-20,16.281,16.821,16.193,16.649,54643,0
2015-04-21,16.626,16.829,16.423,16.527,21499,0
2015-04-22,16.707,16.784,16.373,16.61,22901,0
2015-04-23,16.535,16.626,16.306,16.423,19633,0
2015-04-24,16.332,16.41,16.288,16.382,22234,0
2015-04-27,16.306,16.578,16.143,16.382,35951,0
2015-04-28,16.382,16.829,16.315,16.649,50678,0
2015-04-29,16.244,16.553,16.244,16.382,20002,0
2015-04-30,16.297,16.462,16.118,16.276,69082,0
2015-05-01,15.435,16.152,14.777,15.566,119881,0
2015-05-04,15.73,15.777,14.964,15.639,82459,0
2015-05-05,15.581,15.598,15.076,15.459,64419,0
2015-05-06,15.435,15.566,15.231,15.459,54839,0
2015-05-07,15.498,15.791,15.152,15.563,43370,0
2015-05-08,15.799,15.799,15.292,15.547,21698,0
2015-05-11,15.397,15.577,15.397,15.53,44980,0
2015-05-12,15.333,15.571,15.022,15.53,32373,0
2015-05-13,15.577,16.005,15.48,15.775,17065,0
2015-05-14,15.842,15.964,15.736,15.94,13775,0
2015-05-15,15.964,16.488,15.515,15.703,34807,0
2015-05-18,15.627,16.073,15.586,15.686,18703,0
2015-05-19,15.613,15.972,15.436,15.728,31929,0
2015-05-20,15.669,15.744,15.397,15.669,37178,0
2015-05-21,15.577,15.791,15.358,15.506,22672,0
2015-05-22,15.366,15.53,15.203,15.349,30839,0
2015-05-26,15.275,15.275,14.497,14.603,59956,0
2015-05-27,14.693,15.094,14.569,14.988,47783,0
2015-05-28,14.988,14.988,14.635,14.948,43278,0
2015-05-29,14.906,15.168,14.594,14.661,22064,0
2015-06-01,14.84,14.84,14.462,14.684,31617,0
2015-06-02,14.725,14.873,14.561,14.693,25236,0
2015-06-03,14.635,14.931,14.635,14.84,15116,0
2015-06-04,14.808,14.808,14.077,14.119,39860,0
2015-06-05,14.223,14.301,14.011,14.25,21698,0
2015-06-08,14.301,14.382,14.16,14.274,23037,0
2015-06-09,14.16,14.16,14.011,14.16,52633,0
2015-06-10,14.135,15.005,14.135,14.922,33086,0
2015-06-11,14.965,14.965,14.824,14.873,20597,0
2015-06-12,14.776,14.793,14.471,14.759,39371,0
2015-06-15,14.635,14.832,14.373,14.709,20844,0
2015-06-16,14.397,14.849,14.397,14.832,10849,0
2015-06-17,14.808,14.832,14.603,14.793,20844,0
2015-06-18,14.776,15.259,14.759,14.906,28887,0
2015-06-19,14.957,14.957,14.422,14.716,147860,0
2015-06-22,14.725,14.98,14.684,14.784,19382,0
2015-06-23,14.808,15.038,14.628,15.005,28630,0
2015-06-24,14.939,15.177,14.709,15.103,15116,0
2015-06-25,14.922,15.144,14.733,14.759,23891,0
2015-06-26,14.824,14.866,14.709,14.793,56315,0
2015-06-29,14.621,14.621,14.044,14.143,43394,0
2015-06-30,14.279,14.288,13.732,13.848,39316,0
2015-07-01,14.077,14.077,13.395,13.503,109706,0
2015-07-02,13.511,14.053,13.387,13.973,53022,0
2015-07-06,13.913,14.11,13.61,13.619,133109,0
2015-07-07,13.586,13.643,13.332,13.448,145177,0
2015-07-08,13.379,13.494,13.234,13.439,34861,0
2015-07-09,13.544,13.628,13.332,13.387,56437,0
2015-07-10,13.628,14.027,13.456,13.988,98614,0
2015-07-13,14.258,14.414,14.053,14.193,22795,0
2015-07-14,14.119,14.405,14.11,14.274,29907,0
2015-07-15,14.397,14.397,14.193,14.266,48072,0
2015-07-16,14.347,14.569,14.266,14.489,24624,0
2015-07-17,14.455,14.669,14.266,14.505,16456,0
2015-07-20,14.397,14.561,14.027,14.216,26573,0
2015-07-21,14.316,14.382,14.102,14.201,16945,0
2015-07-22,14.095,14.405,14.077,14.16,21090,0
2015-07-23,14.292,14.301,13.889,13.889,23037,0
2015-07-24,13.964,13.964,13.412,13.43,26696,0
2015-07-27,13.315,13.448,13.166,13.357,22064,0
2015-07-28,13.464,13.464,13.225,13.24,24624,0
2015-07-29,13.275,13.372,12.929,12.929,42300,0
2015-07-30,12.929,13.11,12.929,13.018,12433,0
2015-07-31,13.086,13.175,13.001,13.036,15849,0
2015-08-03,13.001,13.069,12.674,12.772,25238,0
2015-08-04,12.772,12.879,12.772,12.805,11212,0
2015-08-05,12.888,14.119,12.709,12.937,28523,0
2015-08-06,12.848,13.001,12.347,12.561,19273,0
2015-08-07,12.502,12.797,12.028,12.093,29985,0
2015-08-10,12.164,12.373,11.878,11.913,24745,0
2015-08-11,11.856,11.856,11.414,11.542,27697,0
2015-08-12,11.568,11.799,11.568,11.726,25465,0
2015-08-13,11.684,11.717,11.41,11.46,24014,0
2015-08-14,11.401,11.542,11.394,11.46,19549,0
2015-08-17,11.368,11.708,11.296,11.708,16170,0
2015-08-18,11.626,11.717,11.486,11.56,17016,0
2015-08-19,11.468,11.601,11.46,11.477,21238,0
2015-08-20,11.452,11.452,11.187,11.296,18465,0
2015-08-21,11.129,11.377,11.129,11.36,35482,0
2015-08-24,10.996,11.096,10.641,10.972,42523,0
2015-08-25,11.278,11.278,10.648,10.772,25827,0
2015-08-26,10.963,10.963,10.606,10.798,71203,0
2015-08-27,10.822,10.822,10.459,10.565,71324,0
2015-08-28,10.565,11.287,10.565,11.219,36808,0
2015-08-31,11.195,11.443,11.021,11.368,27998,0
2015-09-01,11.195,11.726,11.195,11.584,56479,0
2015-09-02,11.734,11.882,11.726,11.834,38618,0
2015-09-03,11.799,11.825,11.684,11.7,50565,0
2015-09-04,11.518,11.708,11.518,11.618,20274,0
2015-09-08,11.799,11.916,11.668,11.842,56239,0
2015-09-09,11.982,11.982,11.56,11.626,34636,0
2015-09-10,11.601,11.698,11.525,11.626,62591,0
2015-09-11,11.501,11.677,11.501,11.601,68306,0
2015-09-14,11.691,11.691,11.533,11.633,47307,0
2015-09-15,12.47,13.093,12.189,12.9,200207,0
2015-09-16,13.007,13.539,12.927,13.325,375563,0
2015-09-17,13.433,13.648,13.424,13.466,292826,0
2015-09-18,13.299,13.475,13.068,13.25,248363,0
2015-09-21,13.606,14.393,13.483,14.393,159058,0
2015-09-22,14.328,14.917,13.692,13.973,248707,0
2015-09-23,14.026,14.824,14.026,14.561,127693,0
2015-09-24,14.532,14.754,14.206,14.702,105728,0
2015-09-25,14.729,14.852,14.421,14.431,85428,0
2015-09-28,14.16,14.291,13.823,14.036,78309,0
2015-09-29,14.018,14.103,13.7,13.859,59585,0
2015-09-30,14.112,14.523,13.785,14.412,79236,0
2015-10-01,14.345,14.459,14.14,14.271,27337,0
2015-10-02,14.179,14.542,13.915,14.542,34493,0
2015-10-05,14.852,15.16,14.523,14.936,44263,0
2015-10-06,14.946,15.152,14.711,14.833,22105,0
2015-10-07,14.993,15.226,14.974,15.095,36308,0
2015-10-08,15.076,15.509,14.815,15.367,57238,0
2015-10-09,15.423,15.423,14.993,15.039,36521,0
2015-10-12,14.956,15.433,14.291,15.423,44902,0
2015-10-13,15.245,15.367,15.135,15.135,26911,0
2015-10-14,15.17,15.273,15.142,15.226,23280,0
2015-10-15,15.218,15.311,14.956,15.302,29260,0
2015-10-16,15.367,15.778,15.367,15.479,64606,0
2015-10-19,15.302,16.114,15.302,15.911,56204,0
2015-10-20,15.975,16.062,15.966,16.032,17087,0
2015-10-21,16.003,16.003,15.254,15.292,57773,0
2015-10-22,15.331,15.883,15.331,15.865,25095,0
2015-10-23,15.938,16.153,15.787,16.143,42823,0
2015-10-26,16.124,16.134,15.855,16.062,30968,0
2015-10-27,15.985,16.003,15.546,15.564,26698,0
2015-10-28,15.686,16.641,15.686,16.622,55850,0
2015-10-29,16.763,17.119,16.548,16.885,63967,0
2015-10-30,16.94,16.94,16.444,16.538,27764,0
2015-11-02,16.528,16.622,16.134,16.23,33964,0
2015-11-03,16.388,18.053,16.249,17.109,35560,0
2015-11-04,17.109,17.491,17.109,17.342,23080,0
2015-11-05,17.342,17.39,17.09,17.193,20718,0
2015-11-06,17.071,17.408,17.016,17.239,18795,0
2015-11-09,17.363,17.363,17.118,17.137,23237,0
2015-11-10,17.127,17.308,16.608,16.749,17486,0
2015-11-11,16.692,16.702,16.125,16.164,22254,0
2015-11-12,16.062,16.106,15.523,15.56,10703,0
2015-11-13,15.475,15.814,15.286,15.551,19818,0
2015-11-16,15.258,16.022,15.258,15.985,25222,0
2015-11-17,16.091,16.222,15.946,16.081,29779,0
2015-11-18,16.099,16.842,16.091,16.617,18441,0
2015-11-19,16.702,16.702,16.174,16.324,19711,0
2015-11-20,16.429,16.749,16.373,16.391,28612,0
2015-11-23,16.522,16.598,16.232,16.304,18334,0
2015-11-24,15.834,16.429,15.834,16.353,13671,0
2015-11-25,16.439,17.014,16.41,16.741,10069,0
2015-11-27,16.663,16.825,16.232,16.324,13458,0
2015-11-30,16.391,16.731,16.324,16.493,18334,0
2015-12-01,16.474,16.65,16.398,16.571,12937,0
2015-12-02,16.608,16.862,16.513,16.552,14901,0
2015-12-03,16.542,16.759,16.232,16.241,21831,0
2015-12-04,16.277,16.721,16.277,16.373,14095,0
2015-12-07,16.382,16.484,16.174,16.251,12823,0
2015-12-08,16.241,16.493,16.144,16.154,17528,0
2015-12-09,16.135,16.561,16.135,16.391,16744,0
2015-12-10,16.457,16.712,16.334,16.344,17168,0
2015-12-11,16.135,16.261,15.154,15.212,20136,0
2015-12-14,15.267,15.286,14.957,15.221,21750,0
2015-12-15,15.286,15.626,15.163,15.248,9644,0
2015-12-16,15.305,15.882,15.305,15.824,10914,0
2015-12-17,15.824,15.927,15.722,15.814,9326,0
2015-12-18,15.713,15.805,14.995,15.145,56485,0
2015-12-21,15.202,15.305,15.173,15.276,10384,0
2015-12-22,15.325,15.456,15.033,15.399,7506,0
2015-12-23,15.588,15.663,15.173,15.532,23739,0
2015-12-24,15.315,15.581,15.315,15.532,2712,0
2015-12-28,15.353,15.758,15.138,15.248,41248,0
2015-12-29,15.248,15.461,15.078,15.418,19064,0
2015-12-30,15.418,15.57,15.391,15.447,8301,0
2015-12-31,15.391,15.391,15.138,15.154,20685,0
2016-01-04,14.863,14.885,14.39,14.486,26002,0
2016-01-05,14.645,14.71,14.569,14.635,13998,0
2016-01-06,14.476,14.957,14.409,14.853,17045,0
2016-01-07,14.521,15.142,14.521,14.701,14740,0
2016-01-08,14.824,15.795,14.428,14.456,15986,0
2016-01-11,14.683,14.683,14.098,14.446,9869,0
2016-01-12,14.456,14.618,14.078,14.608,17796,0
2016-01-13,14.627,15.098,13.559,13.701,16661,0
2016-01-14,14.117,14.168,13.636,13.683,9223,0
2016-01-15,13.379,13.531,12.908,13.277,15412,0
2016-01-19,13.466,13.579,13.277,13.476,25222,0
2016-01-20,13.268,13.767,12.984,13.645,10693,0
2016-01-21,13.579,13.928,13.54,13.598,12605,0
2016-01-22,13.739,14.219,13.428,13.918,8021,0
2016-01-25,13.777,14.04,13.729,13.806,18259,0
2016-01-26,13.957,13.957,13.719,13.806,6390,0
2016-01-27,13.871,13.918,13.614,13.65,12577,0
2016-01-28,13.881,14.262,13.673,13.757,7360,0
2016-01-29,13.834,14.863,13.834,14.787,41004,0
2016-02-01,14.352,14.598,14.108,14.39,12386,0
2016-02-02,14.437,14.613,14.381,14.466,63285,0
2016-02-03,14.54,14.54,13.089,13.881,31281,0
2016-02-04,13.787,13.787,13.379,13.636,21902,0
2016-02-05,13.388,13.952,13.22,13.22,32874,0
2016-02-08,13.181,13.428,12.702,13.398,41535,0
2016-02-09,13.277,13.353,12.75,13.135,14160,0
2016-02-10,13.297,13.564,13.297,13.345,18140,0
2016-02-11,13.182,13.421,13.014,13.212,11826,0
2016-02-12,13.391,13.421,13.154,13.307,18895,0
2016-02-16,13.391,13.391,13.117,13.192,35880,0
2016-02-17,13.202,13.431,12.926,13.326,28831,0
2016-02-18,13.231,13.231,12.935,12.955,9737,0
2016-02-19,12.945,13.212,12.926,13.001,23593,0
2016-02-22,13.03,13.692,13.03,13.287,32117,0
2016-02-23,13.25,13.659,13.088,13.259,21959,0
2016-02-24,13.088,13.202,13.02,13.098,14763,0
2016-02-25,13.069,13.231,12.879,13.126,23217,0
2016-02-26,13.24,13.345,13.122,13.25,12204,0
2016-02-29,13.135,13.294,13.078,13.163,16613,0
2016-03-01,13.173,13.297,13.05,13.269,29059,0
2016-03-02,13.316,13.535,13.01,13.297,13001,0
2016-03-03,13.345,13.421,13.098,13.221,44487,0
2016-03-04,13.135,13.355,13.126,13.345,21133,0
2016-03-07,13.307,13.374,13.117,13.269,35050,0
2016-03-08,13.212,13.336,13.197,13.24,25129,0
2016-03-09,13.269,13.544,13.202,13.297,18991,0
2016-03-10,13.25,13.345,13.173,13.269,20973,0
2016-03-11,13.336,13.364,13.154,13.336,29391,0
2016-03-14,13.307,13.544,13.154,13.297,22242,0
2016-03-15,13.221,13.221,13.108,13.144,10819,0
2016-03-16,13.192,13.297,13.059,13.144,15388,0
2016-03-17,13.069,13.331,13.069,13.25,37283,0
2016-03-18,13.355,13.669,13.126,13.316,50256,0
2016-03-21,13.24,13.47,13.182,13.364,20741,0
2016-03-22,13.345,13.479,13.307,13.411,19226,0
2016-03-23,13.451,13.47,13.154,13.25,31480,0
2016-03-24,13.154,13.326,13.154,13.307,16662,0
2016-03-28,13.269,13.506,13.269,13.411,11040,0
2016-03-29,13.345,13.985,13.345,13.926,19847,0
2016-03-30,13.626,14.042,13.626,13.879,14182,0
2016-03-31,14.002,14.03,13.631,13.64,10860,0
2016-04-01,13.65,14.299,13.525,14.06,38287,0
2016-04-04,14.165,14.279,13.863,14.127,11556,0
2016-04-05,14.035,14.279,13.822,13.822,10969,0
2016-04-06,13.794,13.888,13.631,13.84,14098,0
2016-04-07,13.735,13.965,13.735,13.803,7726,0
2016-04-08,13.936,14.183,13.659,13.906,5604,0
2016-04-11,13.906,14.174,13.554,13.612,21421,0
2016-04-12,13.544,14.04,13.535,13.975,12287,0
2016-04-13,14.098,14.48,14.078,14.422,12108,0
2016-04-14,14.345,14.422,14.02,14.127,7620,0
2016-04-15,14.04,14.146,13.85,13.888,11975,0
2016-04-18,13.958,14.231,13.956,13.994,19563,0
2016-04-19,13.994,14.221,13.994,14.06,12962,0
2016-04-20,14.098,14.44,14.098,14.098,20469,0
2016-04-21,14.156,14.279,14.098,14.202,9405,0
2016-04-22,14.136,14.485,14.117,14.317,9115,0
2016-04-25,14.422,14.48,14.251,14.317,10275,0
2016-04-26,14.432,14.535,14.317,14.49,7603,0
2016-04-27,14.441,14.564,14.256,14.364,13476,0
2016-04-28,14.337,14.5,14.26,14.26,21871,0
2016-04-29,14.276,14.327,14.098,14.098,6431,0
2016-05-02,14.269,14.49,14.108,14.432,25312,0
2016-05-03,14.345,14.432,14.216,14.337,13590,0
2016-05-04,14.383,14.589,14.3,14.47,6618,0
2016-05-05,14.555,14.555,14.363,14.392,12691,0
2016-05-06,14.249,14.373,13.816,13.844,17144,0
2016-05-09,13.854,13.96,13.816,13.882,11419,0
2016-05-10,13.817,14.204,13.816,14.124,9813,0
2016-05-11,14.307,14.307,13.951,13.96,6349,0
2016-05-12,13.951,13.951,13.604,13.633,5440,0
2016-05-13,13.519,14.007,13.519,13.951,9465,0
2016-05-16,14.066,14.926,14.066,14.585,10473,0
2016-05-17,14.653,14.725,13.718,13.767,7697,0
2016-05-18,13.7,13.868,13.624,13.7,6482,0
2016-05-19,13.7,14.13,13.47,13.652,5439,0
2016-05-20,13.738,14.302,13.738,14.199,17716,0
2016-05-23,14.163,14.931,14.163,14.297,6943,0
2016-05-24,14.509,14.816,14.509,14.709,6241,0
2016-05-25,14.835,14.902,14.681,14.749,2869,0
2016-05-26,14.739,14.739,14.546,14.575,4937,0
2016-05-27,14.768,14.768,14.363,14.546,2396,0
2016-05-31,14.49,14.672,14.326,14.585,3128,0
2016-06-01,14.446,14.719,14.422,14.719,8104,0
2016-06-02,14.537,14.565,14.392,14.46,7597,0
2016-06-03,14.384,14.667,14.344,14.48,12742,0
2016-06-06,14.412,14.981,14.402,14.845,12948,0
2016-06-07,14.788,14.902,14.383,14.546,7618,0
2016-06-08,14.441,14.797,14.348,14.536,6499,0
2016-06-09,14.373,14.623,14.373,14.536,5598,0
2016-06-10,14.643,14.719,14.49,14.595,12754,0
2016-06-13,14.672,14.672,14.017,14.229,10926,0
2016-06-14,14.143,14.739,13.787,14.249,6523,0
2016-06-15,14.326,14.555,14.199,14.229,8970,0
2016-06-16,14.163,14.258,13.931,14.114,9441,0
2016-06-17,14.084,14.317,14.084,14.267,21936,0
2016-06-20,14.45,14.739,14.297,14.432,12987,0
2016-06-21,14.373,14.565,14.373,14.509,2998,0
2016-06-22,14.412,14.5,14.19,14.219,3542,0
2016-06-23,14.634,14.634,14.287,14.536,9812,0
2016-06-24,13.921,14.719,13.83,14.527,195305,0
2016-06-27,14.199,14.691,14.163,14.527,18553,0
2016-06-28,14.575,14.788,14.575,14.788,13650,0
2016-06-29,14.807,15.741,14.807,15.538,33658,0
2016-06-30,15.518,15.806,15.421,15.652,34243,0
2016-07-01,15.652,15.97,15.652,15.97,24065,0
2016-07-05,15.836,15.836,15.508,15.732,12176,0
2016-07-06,15.682,15.758,15.459,15.652,18944,0
2016-07-07,15.567,15.692,15.38,15.672,9762,0
2016-07-08,15.692,16.097,15.692,15.914,39544,0
2016-07-11,15.999,16.182,15.767,16.182,19871,0
2016-07-12,16.113,16.578,15.95,16.404,30261,0
2016-07-13,16.404,16.807,16.202,16.644,18543,0
2016-07-14,16.692,17.145,16.596,16.895,27117,0
2016-07-15,17,17,16.798,16.865,42372,0
2016-07-18,16.807,17.01,16.736,16.807,19878,0
2016-07-19,16.682,16.953,16.682,16.923,34948,0
2016-07-20,16.971,17.076,16.741,16.971,29695,0
2016-07-21,16.865,17.111,16.692,16.962,16914,0
2016-07-22,17,17.646,16.933,17.24,41149,0
2016-07-25,17.27,17.27,16.885,17.126,28265,0
2016-07-26,17.145,17.317,16.913,17.24,26453,0
2016-07-27,17.183,17.491,16.99,17.413,35467,0
2016-07-28,17.51,17.529,17.366,17.472,18456,0
2016-07-29,17.847,17.962,17.549,17.664,24862,0
2016-08-01,17.76,17.992,17.557,17.942,24493,0
2016-08-02,17.972,18.183,17.626,17.692,36480,0
2016-08-03,17.76,17.992,17.346,17.586,28350,0
2016-08-04,17.674,17.877,17.451,17.567,29173,0
2016-08-05,17.684,18.15,17.586,17.887,19959,0
2016-08-08,18.032,18.032,17.83,17.916,13471,0
2016-08-09,18.032,18.032,17.626,17.781,21413,0
2016-08-10,17.83,17.916,17.431,17.548,15355,0
2016-08-11,17.742,17.752,17.567,17.616,16446,0
2016-08-12,17.539,17.646,17.539,17.557,9656,0
2016-08-15,17.461,17.693,17.461,17.606,10894,0
2016-08-16,17.5,17.626,17.5,17.548,11835,0
2016-08-17,17.626,17.626,17.471,17.481,5703,0
2016-08-18,17.548,17.771,17.461,17.693,33868,0
2016-08-19,17.616,17.722,17.557,17.586,24760,0
2016-08-22,17.576,17.742,17.451,17.606,19147,0
2016-08-23,17.567,17.703,17.567,17.616,13060,0
2016-08-24,17.684,17.771,17.626,17.722,8643,0
2016-08-25,17.712,18.169,17.694,17.945,16542,0
2016-08-26,18.005,18.266,17.665,17.732,7827,0
2016-08-29,17.8,17.839,17.606,17.82,11389,0
2016-08-30,17.791,17.985,17.791,17.955,12482,0
2016-08-31,17.995,18.517,17.995,18.226,60064,0
2016-09-01,18.256,18.256,17.936,18.216,24212,0
2016-09-02,18.324,18.367,18.216,18.275,16434,0
2016-09-06,18.372,18.41,18.15,18.216,23305,0
2016-09-07,18.275,18.585,18.226,18.517,38909,0
2016-09-08,18.517,18.654,18.334,18.41,27664,0
2016-09-09,18.382,18.499,18.159,18.197,21193,0
2016-09-12,18.159,18.49,18.041,18.305,17707,0
2016-09-13,18.15,18.15,17.512,17.656,7977,0
2016-09-14,17.626,17.626,17.412,17.431,6695,0
2016-09-15,17.431,17.616,17.412,17.471,1629,0
2016-09-16,17.519,17.732,17.374,17.684,36746,0
2016-09-19,17.693,18.08,17.607,17.722,15344,0
2016-09-20,17.761,18.228,17.267,17.481,9265,0
2016-09-21,17.606,17.722,17.392,17.722,4031,0
2016-09-22,17.752,18.275,17.675,18.236,3970,0
2016-09-23,18.226,18.369,18.121,18.13,9685,0
2016-09-26,18.061,18.44,18.014,18.324,19109,0
2016-09-27,18.305,18.48,18.281,18.43,12760,0
2016-09-28,18.45,18.764,18.382,18.702,11001,0
2016-09-29,18.721,18.749,18.585,18.625,6179,0
2016-09-30,18.615,18.992,18.615,18.789,28458,0
2016-10-03,18.838,18.924,18.745,18.848,19963,0
2016-10-04,18.819,19.207,17.521,18.848,6647,0
2016-10-05,19.315,19.315,19.037,19.147,4861,0
2016-10-06,19.051,19.051,18.759,18.934,2539,0
2016-10-07,19.002,19.059,18.711,18.828,12890,0
2016-10-10,18.915,18.915,18.82,18.858,9791,0
2016-10-11,18.799,18.915,18.749,18.828,19046,0
2016-10-12,18.905,18.905,17.482,18.848,21369,0
2016-10-13,18.673,18.74,18.47,18.711,14970,0
2016-10-14,18.711,18.944,17.693,18.867,13889,0
2016-10-17,18.944,19.133,18.924,18.964,13658,0
2016-10-18,19.128,19.128,18.625,18.74,25892,0
2016-10-19,18.721,19.137,18.721,19.06,8123,0
2016-10-20,18.964,19.09,18.905,18.954,4189,0
2016-10-21,18.749,18.858,18.431,18.561,12161,0
2016-10-24,18.759,18.858,18.654,18.759,5195,0
2016-10-25,18.858,19.002,18.47,18.615,11114,0
2016-10-26,18.664,18.711,18.42,18.42,5481,0
2016-10-27,18.565,18.905,18.527,18.759,8202,0
2016-10-28,18.615,18.615,16.918,17.257,22053,0
2016-10-31,17.208,17.208,16.918,16.966,22009,0
2016-11-01,17.064,17.064,16.53,16.675,14866,0
2016-11-02,16.58,17.112,16.56,16.773,12540,0
2016-11-03,16.811,17.154,16.811,16.909,6489,0
2016-11-04,17.246,17.246,16.909,16.909,6658,0
2016-11-07,17.301,17.593,17.007,17.545,14235,0
2016-11-08,17.519,17.545,17.397,17.545,4845,0
2016-11-09,17.593,18.082,17.496,18.033,18191,0
2016-11-10,18.082,18.57,17.643,18.522,23584,0
2016-11-11,18.474,19.304,18.327,19.059,31070,0
2016-11-14,19.304,19.549,18.962,19.157,40542,0
2016-11-15,19.353,19.549,18.678,18.962,17522,0
2016-11-16,18.913,19.402,18.474,19.157,19012,0
2016-11-17,19.353,19.402,19.011,19.108,19593,0
2016-11-18,19.207,19.549,19.157,19.45,41549,0
2016-11-21,19.499,19.745,19.255,19.597,46469,0
2016-11-22,19.745,19.94,19.695,19.695,48133,0
2016-11-23,19.891,20.037,19.549,19.597,32012,0
2016-11-25,19.645,20.037,19.645,19.94,7204,0
2016-11-28,19.891,20.007,19.745,19.792,28757,0
2016-11-29,20.037,20.047,19.792,19.891,30901,0
2016-11-30,20.087,20.477,19.841,19.891,18337,0
2016-12-01,20.135,20.332,19.94,20.087,23279,0
2016-12-02,19.549,19.645,18.669,18.864,79076,0
2016-12-05,18.669,19.353,18.669,19.255,46961,0
2016-12-06,19.304,19.304,19.108,19.207,29947,0
2016-12-07,19.059,19.499,19.059,19.304,41973,0
2016-12-08,19.353,19.52,19.304,19.45,29069,0
2016-12-09,19.304,19.94,19.304,19.891,44531,0
2016-12-12,19.94,20.477,19.792,20.452,72816,0
2016-12-13,20.525,21.357,20.525,21.015,76404,0
2016-12-14,21.161,21.737,20.673,21.258,70919,0
2016-12-15,21.454,22.402,21.21,21.992,78860,0
2016-12-16,21.992,22.236,21.943,22.04,85979,0
2016-12-19,22.089,22.089,20.868,21.161,59434,0
2016-12-20,21.258,21.747,21.015,21.65,45226,0
2016-12-21,21.503,21.797,20.966,21.65,23338,0
2016-12-22,21.357,21.65,21.29,21.65,23023,0
2016-12-23,21.308,21.454,20.58,21.357,40814,0
2016-12-27,21.258,21.894,21.258,21.503,12099,0
2016-12-28,21.405,21.503,21.112,21.161,11370,0
2016-12-29,21.112,21.462,20.673,20.721,16178,0
2016-12-30,20.819,20.819,20.281,20.429,18137,0
2017-01-03,20.623,20.966,20.233,20.233,28850,0
2017-01-04,20.575,21.405,20.556,21.308,17982,0
2017-01-05,21.503,21.548,21.057,21.21,22255,0
2017-01-06,21.454,21.454,21.015,21.258,18057,0
2017-01-09,21.357,21.357,20.916,21.015,19484,0
2017-01-10,21.258,21.315,20.963,21.112,17827,0
2017-01-11,21.064,21.064,20.819,20.819,13959,0
2017-01-12,20.623,20.77,20.281,20.623,21470,0
2017-01-13,20.623,21.21,20.623,20.77,17225,0
2017-01-17,20.525,20.575,20.233,20.233,29035,0
2017-01-18,20.281,20.819,20.097,20.477,51957,0
2017-01-19,20.575,20.575,20.087,20.33,20739,0
2017-01-20,20.429,20.477,20.135,20.233,46095,0
2017-01-23,20.037,20.233,19.645,20.087,49048,0
2017-01-24,20.183,21.228,20.135,20.868,29970,0
2017-01-25,21.258,21.308,20.575,20.868,30777,0
2017-01-26,20.868,21.21,20.525,20.525,20329,0
2017-01-27,20.623,21.405,20.623,21.258,39359,0
2017-01-30,21.308,21.894,21.064,21.797,41172,0
2017-01-31,21.894,22.432,21.65,22.432,40326,0
2017-02-01,22.774,22.823,21.845,22.432,55010,0
2017-02-02,22.471,22.471,21.635,21.684,19855,0
2017-02-03,21.93,22.913,21.345,22.865,56008,0
2017-02-06,22.865,23.405,22.865,23.209,47872,0
2017-02-07,23.405,23.405,23.159,23.307,73507,0
2017-02-08,23.307,23.553,23.209,23.307,45110,0
2017-02-09,23.455,23.553,23.307,23.405,37575,0
2017-02-10,23.553,23.847,23.307,23.553,44739,0
2017-02-13,23.996,24.143,23.799,24.143,52152,0
2017-02-14,23.996,24.251,23.7,23.7,41126,0
2017-02-15,23.946,23.946,23.479,23.7,38309,0
2017-02-16,23.553,23.897,23.553,23.651,28666,0
2017-02-17,23.553,23.75,23.553,23.75,52800,0
2017-02-21,23.897,24.143,23.75,23.847,29033,0
2017-02-22,23.75,23.897,23.356,23.503,21684,0
2017-02-23,23.503,23.897,23.307,23.553,18922,0
2017-02-24,23.602,23.799,23.012,23.258,15122,0
2017-02-27,23.307,24.193,23.307,23.799,33061,0
2017-02-28,23.897,23.897,23.405,23.405,33962,0
2017-03-01,23.7,24.094,23.553,23.75,33701,0
2017-03-02,23.799,24.094,23.602,23.651,17543,0
2017-03-03,23.75,23.946,23.553,23.897,24085,0
2017-03-06,24.193,24.193,23.455,23.602,83984,0
2017-03-07,23.7,24.193,23.503,24.044,127398,0
2017-03-08,24.34,25.126,24.241,24.881,44750,0
2017-03-09,24.684,25.077,24.438,24.487,26395,0
2017-03-10,24.733,24.831,24.452,24.733,21510,0
2017-03-13,25.028,25.471,24.684,25.372,54109,0
2017-03-14,25.175,25.471,25.175,25.274,57352,0
2017-03-15,25.519,25.766,25.126,25.618,30115,0
2017-03-16,25.766,26.208,25.716,26.208,37310,0
2017-03-17,26.11,26.259,25.815,25.913,76772,0
2017-03-20,25.618,25.913,25.225,25.274,35400,0
2017-03-21,25.274,25.274,24.241,24.241,37503,0
2017-03-22,24.094,24.438,23.651,23.996,51835,0
2017-03-23,23.847,25.274,23.847,24.585,87573,0
2017-03-24,24.634,25.126,24.487,25.126,18936,0
2017-03-27,25.126,25.274,24.61,25.077,23629,0
2017-03-28,24.978,25.126,24.733,24.93,20827,0
2017-03-29,25.077,25.077,23.996,24.094,26334,0
2017-03-30,24.044,24.833,24.044,24.733,30680,0
2017-03-31,24.684,25.322,24.585,25.322,25116,0
2017-04-03,25.126,25.126,24.241,24.438,30222,0
2017-04-04,24.438,24.487,24.236,24.29,29325,0
2017-04-05,24.388,25.422,24.241,24.782,58035,0
2017-04-06,24.831,24.978,24.388,24.585,19821,0
2017-04-07,24.388,24.881,24.388,24.634,15134,0
2017-04-10,24.537,24.93,24.388,24.831,18676,0
2017-04-11,24.782,25.509,24.782,25.274,14581,0
2017-04-12,25.225,25.322,24.537,24.684,21575,0
2017-04-13,24.562,24.831,24.34,24.34,19976,0
2017-04-17,24.634,24.733,24.345,24.733,16925,0
2017-04-18,24.782,25.077,24.585,24.978,34910,0
2017-04-19,25.274,25.274,24.856,24.978,25474,0
2017-04-20,25.225,25.372,24.954,25.077,30452,0
2017-04-21,25.077,25.077,24.733,24.881,27610,0
2017-04-24,25.372,25.372,24.733,24.978,48275,0
2017-04-25,25.175,25.372,24.978,24.978,36340,0
2017-04-26,25.028,25.175,24.782,24.978,43311,0
2017-04-27,25.175,25.175,24.9,25.126,35039,0
2017-04-28,25.372,25.372,24.782,25.028,55637,0
2017-05-01,24.978,24.978,23.897,23.946,61913,0
2017-05-02,23.799,23.986,22.815,23.258,76562,0
2017-05-03,23.11,24.634,23.037,24.634,49906,0
2017-05-04,24.872,24.922,24.007,24.624,26093,0
2017-05-05,24.328,24.378,23.339,23.685,36957,0
2017-05-08,23.735,23.932,23.537,23.784,22906,0
2017-05-09,23.784,23.982,23.735,23.982,38120,0
2017-05-10,23.982,24.922,23.925,24.724,29108,0
2017-05-11,24.526,24.97,24.427,24.724,22105,0
2017-05-12,24.724,25.168,24.526,24.822,27677,0
2017-05-15,24.922,25.268,24.724,25.218,32218,0
2017-05-16,25.317,25.317,24.773,25.07,23600,0
2017-05-17,24.773,24.773,24.624,24.724,26884,0
2017-05-18,24.624,24.872,24.328,24.624,32998,0
2017-05-19,24.575,24.674,24.526,24.526,32467,0
2017-05-22,24.575,24.724,24.575,24.724,18586,0
2017-05-23,24.773,24.773,24.57,24.724,24766,0
2017-05-24,24.674,25.119,24.674,25.02,27252,0
2017-05-25,25.119,25.119,24.18,24.278,38184,0
2017-05-26,24.278,25.168,24.031,25.07,29566,0
2017-05-30,25.466,25.466,24.773,24.922,32125,0
2017-05-31,25.02,25.119,24.97,25.07,17206,0
2017-06-01,25.119,26.058,24.927,25.812,55380,0
2017-06-02,25.86,26.108,25.514,25.664,41650,0
2017-06-05,25.564,25.614,24.773,24.922,14560,0
2017-06-06,24.575,24.822,23.888,24.229,29634,0
2017-06-07,23.833,24.624,23.537,24.526,19646,0
2017-06-08,24.674,25.416,23.883,25.02,24306,0
2017-06-09,24.922,25.812,24.872,25.416,26306,0
2017-06-12,25.317,25.712,24.114,25.119,38793,0
2017-06-13,25.07,25.325,24.872,24.97,15159,0
2017-06-14,24.97,25.218,24.872,24.97,9461,0
2017-06-15,24.922,25.02,24.724,24.97,11799,0
2017-06-16,24.872,25.366,24.872,25.317,28564,0
2017-06-19,25.218,25.218,24.872,24.922,15395,0
2017-06-20,24.872,25.026,24.526,24.526,10596,0
2017-06-21,24.624,24.624,24.13,24.13,15954,0
2017-06-22,24.378,24.541,24.18,24.328,8749,0
2017-06-23,24.476,25.466,24.135,25.366,182234,0
2017-06-26,25.119,26.058,25.119,26.01,48170,0
2017-06-27,26.058,26.207,25.91,25.91,25442,0
2017-06-28,25.243,25.837,25.243,25.466,11985,0
2017-06-29,25.614,25.614,24.822,24.922,17635,0
2017-06-30,25.119,25.119,24.822,24.872,13405,0
2017-07-03,24.872,25.416,24.674,25.168,10441,0
2017-07-05,25.317,25.317,24.724,24.773,15291,0
2017-07-06,24.575,24.917,24.476,24.526,18057,0
2017-07-07,24.773,24.773,24.476,24.526,23988,0
2017-07-10,24.476,25.466,24.476,24.872,22184,0
2017-07-11,24.97,25.07,24.595,24.773,16221,0
2017-07-12,24.822,24.822,24.328,24.526,21116,0
2017-07-13,24.476,24.872,24.476,24.624,40289,0
2017-07-14,24.526,24.724,24.476,24.724,13548,0
2017-07-17,24.575,24.872,24.575,24.724,29345,0
2017-07-18,24.624,24.773,24.526,24.624,8354,0
2017-07-19,24.773,24.822,24.624,24.822,10231,0
2017-07-20,24.724,24.986,24.624,24.724,9138,0
2017-07-21,24.822,24.822,24.526,24.575,20831,0
2017-07-24,24.427,24.526,24.18,24.229,17594,0
2017-07-25,24.427,24.773,24.328,24.575,22409,0
2017-07-26,24.724,25.317,24.724,25.02,15422,0
2017-07-27,25.218,26.158,24.822,25.564,34542,0
2017-07-28,25.564,26.207,25.564,26.01,22224,0
2017-07-31,26.108,26.158,25.712,25.762,22611,0
2017-08-01,25.86,26.207,25.664,25.96,25439,0
2017-08-02,25.96,26.029,25.664,25.762,19821,0
2017-08-03,25.603,25.876,25.553,25.553,21176,0
2017-08-04,25.255,25.528,25.205,25.205,19274,0
2017-08-07,25.305,25.503,25.031,25.305,29195,0
2017-08-08,25.404,26.199,25.205,25.553,13615,0
2017-08-09,25.553,25.702,25.255,25.503,21325,0
2017-08-10,25.553,25.553,24.957,24.957,27030,0
2017-08-11,25.056,25.056,24.509,24.957,34657,0
2017-08-14,24.957,25.702,24.957,25.454,18538,0
2017-08-15,25.553,25.553,24.758,24.807,36368,0
2017-08-16,24.857,25.155,24.807,25.106,29742,0
2017-08-17,25.056,25.454,25.049,25.155,23343,0
2017-08-18,24.957,25.851,24.807,25.752,28052,0
2017-08-21,25.802,25.802,24.907,25.305,21015,0
2017-08-22,25.503,25.697,25.402,25.553,9484,0
2017-08-23,25.503,25.702,25.305,25.404,18296,0
2017-08-24,25.553,25.553,25.155,25.354,9300,0
2017-08-25,25.404,25.553,25.255,25.404,12240,0
2017-08-28,25.503,25.727,25.255,25.603,11938,0
2017-08-29,25.503,25.752,25.354,25.653,9359,0
2017-08-30,25.752,25.752,25.404,25.503,12680,0
2017-08-31,25.603,26.05,25.603,25.951,15227,0
2017-09-01,25.951,26.448,25.951,26.398,13963,0
2017-09-05,26.398,27.393,26.398,27.243,28909,0
2017-09-06,27.343,27.393,27.094,27.144,27808,0
2017-09-07,27.045,27.045,26.299,26.349,15631,0
2017-09-08,26.249,26.746,26.199,26.448,9047,0
2017-09-11,26.448,27.025,26.448,26.846,10334,0
2017-09-12,26.895,27.293,26.846,27.194,22974,0
2017-09-13,27.243,27.243,26.895,26.995,12707,0
2017-09-14,27.293,27.293,26.945,26.995,19343,0
2017-09-15,26.846,27.393,26.498,27.094,36059,0
2017-09-18,27.194,27.343,26.945,26.945,27424,0
2017-09-19,27.094,27.417,27.094,27.293,17805,0
2017-09-20,27.343,27.578,27.194,27.442,21293,0
2017-09-21,27.442,29.177,27.343,28.586,48474,0
2017-09-22,28.735,29.207,28.437,28.735,29189,0
2017-09-25,28.934,29.182,28.735,28.983,19311,0
2017-09-26,29.232,29.232,28.635,28.735,32438,0
2017-09-27,28.635,28.983,28.005,28.685,41278,0
2017-09-28,28.685,29.098,28.287,28.685,14409,0
2017-09-29,28.934,28.934,28.486,28.586,17118,0
2017-10-02,28.735,28.884,28.089,28.437,46414,0
2017-10-03,28.586,28.834,28.238,28.337,42125,0
2017-10-04,28.287,28.834,28.148,28.735,22491,0
2017-10-05,28.785,29.232,28.685,29.083,18773,0
2017-10-06,29.033,29.182,28.287,28.685,36459,0
2017-10-09,28.685,28.735,28.387,28.536,18603,0
2017-10-10,28.635,28.983,28.387,28.834,19457,0
2017-10-11,29.083,29.58,28.884,29.481,21069,0
2017-10-12,29.58,29.779,29.431,29.53,18415,0
2017-10-13,29.53,29.779,29.431,29.53,25674,0
2017-10-16,29.679,29.679,29.133,29.182,20759,0
2017-10-17,29.133,29.679,29.133,29.282,16626,0
2017-10-18,29.431,29.431,29.033,29.182,23417,0
2017-10-19,29.182,29.182,28.486,28.586,22443,0
2017-10-20,28.884,29.083,28.719,28.785,17172,0
2017-10-23,28.785,28.983,28.685,28.934,10254,0
2017-10-24,28.934,29.232,28.834,28.934,15132,0
2017-10-25,28.934,28.934,28.586,28.685,11238,0
2017-10-26,28.785,29.282,26.945,27.492,30215,0
2017-10-27,25.851,25.851,20.144,23.763,115389,0
2017-10-30,23.316,23.465,22.564,22.918,52792,0
2017-10-31,21.129,22.173,20.93,21.775,120707,0
2017-11-01,21.924,23.913,21.775,23.664,67627,0
2017-11-02,23.803,24.459,23.465,24.36,46127,0
2017-11-03,24.2,24.5,23.6,23.9,71467,0
2017-11-06,23.6,24.55,23.1,24.2,74687,0
2017-11-07,24.05,24.4,23.85,23.85,64436,0
2017-11-08,23.75,24,23.1,23.2,34969,0
2017-11-09,22.9,23.4,22.51,23.25,29062,0
2017-11-10,23.35,24,23.2,23.25,45432,0
