Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.3048,9.3606,9.2256,9.2921,10193,0
2005-02-28,9.3675,9.3675,8.9176,9.3675,67413,0
2005-03-01,9.3675,9.3813,9.2566,9.3606,21203,0
2005-03-02,9.3675,9.3892,9.2256,9.2256,4213,0
2005-03-03,9.16,9.16,9.035,9.1449,28136,0
2005-03-04,9.1449,9.1449,9.1449,9.1449,133,0
2005-03-07,9.1028,9.736,9.1028,9.4972,82365,0
2005-03-08,9.669,9.669,9.212,9.212,27318,0
2005-03-09,9.241,9.2634,8.9992,9.0864,22563,0
2005-03-10,8.9992,9.0284,8.9176,9.0284,20521,0
2005-03-11,9.0427,9.1162,9.0427,9.1028,13183,0
2005-03-14,9.16,9.1916,9.0643,9.0643,19297,0
2005-03-15,9.0198,9.0198,8.954,8.9992,5164,0
2005-03-16,9.0198,9.0941,9.0198,9.0864,8290,0
2005-03-17,9.0864,9.0864,8.8598,8.9905,10600,0
2005-03-18,9.0568,9.0729,8.9905,9.0643,7479,0
2005-03-21,9.1227,9.2921,9.1227,9.2921,3941,0
2005-03-22,9.3675,9.3675,9.2844,9.2921,36695,0
2005-03-23,9.3048,9.3048,9.1916,9.2256,1904,0
2005-03-24,9.241,9.241,9.1762,9.1762,951,0
2005-03-28,9.1449,9.2256,9.0941,9.1916,11689,0
2005-03-29,9.1028,9.2921,9.1028,9.2634,37923,0
2005-03-30,9.1916,9.2176,9.1676,9.212,11826,0
2005-03-31,9.1227,9.183,8.9762,9.0796,5710,0
2005-04-01,9.0067,9.1449,8.9176,9.1162,8971,0
2005-04-04,9.1965,9.1965,9.0198,9.0198,30851,0
2005-04-05,9.0864,9.0941,9.0643,9.0643,2851,0
2005-04-06,9.0198,9.0568,9.0198,9.0568,1223,0
2005-04-07,9.035,9.035,9.035,9.035,133,0
2005-04-08,9.035,9.0492,9.035,9.035,2989,0
2005-04-11,9.0067,9.0427,8.9176,8.9905,1904,0
2005-04-12,8.9992,9.0067,8.9992,9.0067,2851,0
2005-04-13,8.9828,8.9828,8.8866,8.8866,5436,0
2005-04-14,8.8136,8.8598,8.8136,8.8598,3127,0
2005-04-18,8.7915,8.7915,8.6526,8.7183,3941,0
2005-04-19,8.645,8.6974,8.6224,8.6224,3533,0
2005-04-20,8.5564,8.5564,8.5564,8.5564,681,0
2005-04-21,8.4389,8.5127,8.3729,8.3729,9240,0
2005-04-22,8.4097,8.4097,8.4097,8.4097,8561,0
2005-04-25,8.476,8.5127,8.4097,8.461,12778,0
2005-04-26,8.4389,8.461,8.3729,8.3729,16850,0
2005-04-27,8.3215,8.9905,8.3215,8.8866,50018,0
2005-04-28,8.9249,9.16,8.9176,9.1227,6797,0
2005-04-29,9.1916,9.396,9.0643,9.396,58171,0
2005-05-02,9.4754,10.116,9.4754,10.019,86579,0
2005-05-03,10.181,10.181,9.865,9.865,57357,0
2005-05-04,9.904,9.999,9.896,9.896,3398,0
2005-05-05,9.896,10.264,9.88,10.235,31665,0
2005-05-06,10.251,10.453,10.251,10.42,60890,0
2005-05-09,10.5,10.661,10.439,10.439,45804,0
2005-05-10,10.426,10.522,10.352,10.453,4349,0
2005-05-11,10.537,10.553,10.397,10.434,11826,0
2005-05-12,10.447,10.453,10.323,10.413,5436,0
2005-05-13,10.413,10.413,10.291,10.352,9381,0
2005-05-16,10.323,10.323,10.019,10.095,18078,0
2005-05-17,10.064,10.064,9.939,10.035,153311,0
2005-05-18,10.028,10.08,9.865,9.865,14269,0
2005-05-19,9.845,9.919,9.809,9.919,10600,0
2005-05-20,9.845,9.912,9.676,9.904,8971,0
2005-05-23,9.904,9.904,9.77,9.83,5980,0
2005-05-24,9.77,9.947,9.741,9.809,111175,0
2005-05-25,9.83,9.837,9.83,9.837,72445,0
2005-05-26,9.904,9.939,9.865,9.931,3941,0
2005-05-27,9.939,10.08,9.888,10.013,7883,0
2005-05-31,10.052,10.052,9.912,9.912,18893,0
2005-06-01,9.845,10.013,9.77,9.77,6931,0
2005-06-02,10.116,10.116,9.912,9.912,15355,0
2005-06-03,9.845,9.865,9.704,9.704,9104,0
2005-06-06,9.741,9.755,9.647,9.647,5031,0
2005-06-07,9.662,9.704,9.4694,9.558,20658,0
2005-06-08,9.4694,9.4754,9.4694,9.4694,3671,0
2005-06-09,9.4317,9.4317,9.2921,9.2921,5031,0
2005-06-10,9.2332,9.2332,9.2256,9.2256,12505,0
2005-06-13,9.2256,9.2778,8.8866,8.9689,224256,0
2005-06-14,8.9905,8.9905,8.9249,8.9472,9381,0
2005-06-15,8.895,8.895,8.6152,8.7485,36426,0
2005-06-16,8.6837,8.711,8.4097,8.5494,67413,0
2005-06-17,8.476,8.5413,8.476,8.4983,32624,0
2005-06-20,8.4983,8.711,8.4983,8.711,22157,0
2005-06-21,8.8366,8.9905,8.8366,8.9249,16850,0
2005-06-22,8.954,8.9689,8.7851,8.9689,11961,0
2005-06-23,9.0568,9.0568,8.8598,8.8652,8836,0
2005-06-24,8.8652,8.8652,8.7851,8.7851,11418,0
2005-06-27,8.7485,8.7563,8.7338,8.7563,544,0
2005-06-28,8.8136,8.8801,8.8136,8.8366,20115,0
2005-06-29,8.8451,8.8866,8.822,8.8524,53823,0
2005-06-30,8.8866,8.9025,8.8293,8.9025,48250,0
2005-07-01,8.9905,9.1227,8.9905,9.1227,3941,0
2005-07-05,9.1916,9.2256,9.0568,9.0568,48521,0
2005-07-06,9.0643,9.1162,9.0568,9.0864,3127,0
2005-07-07,9.0198,9.0941,9.0198,9.0568,8153,0
2005-07-08,9.2256,9.2256,9.0067,9.0568,147468,0
2005-07-11,9.0568,9.0568,8.8598,8.895,18621,0
2005-07-12,8.9762,9.0941,8.9603,9.0941,19025,0
2005-07-13,9.0941,9.1916,9.0568,9.1916,13183,0
2005-07-14,9.2634,9.3292,9.2332,9.2332,27862,0
2005-07-15,9.1916,9.2921,9.1916,9.2921,5980,0
2005-07-18,9.2921,9.4694,9.16,9.16,15355,0
2005-07-19,9.16,9.1916,9.1094,9.137,10193,0
2005-07-20,9.2256,9.2256,9.1296,9.16,9104,0
2005-07-21,9.1916,9.2256,9.1524,9.2256,14269,0
2005-07-22,9.2256,9.2256,9.1762,9.2041,4485,0
2005-07-25,9.2256,9.2256,8.8866,9.16,183078,0
2005-07-26,9.16,9.1916,9.1449,9.1762,12096,0
2005-07-27,9.0941,9.1524,9.0941,9.1162,12778,0
2005-07-28,9.1227,9.2176,9.1227,9.16,201964,0
2005-07-29,8.9905,9.2176,8.9905,9.16,20929,0
2005-08-01,9.2256,9.2256,9.16,9.2256,10467,0
2005-08-02,9.2256,9.4972,9.1676,9.4555,128710,0
2005-08-03,9.4555,9.963,9.4555,9.919,101528,0
2005-08-04,9.977,10.052,9.947,10.013,19977,0
2005-08-05,10.035,10.035,9.845,9.947,19573,0
2005-08-08,9.809,10.044,9.809,9.97,49203,0
2005-08-09,9.97,10.251,9.931,10.148,132518,0
2005-08-10,10.251,10.251,10.148,10.181,6797,0
2005-08-11,10.181,10.323,10.124,10.28,79782,0
2005-08-12,10.196,10.196,10.08,10.124,32485,0
2005-08-15,10.08,10.08,9.999,10.08,2989,0
2005-08-16,10.064,10.102,9.741,9.947,26504,0
2005-08-17,9.97,10.019,9.741,9.947,34796,0
2005-08-18,9.939,10.052,9.939,9.999,8971,0
2005-08-19,9.919,10.251,9.919,10.251,36426,0
2005-08-22,10.088,10.133,10.052,10.095,6931,0
2005-08-23,10.052,10.196,9.919,10.116,14949,0
2005-08-24,10.08,10.257,10.052,10.169,9515,0
2005-08-25,10.044,10.044,9.956,10.006,20929,0
2005-08-26,9.97,10.028,9.956,10.019,1630,0
2005-08-29,9.919,10.116,9.845,10.116,13861,0
2005-08-30,10.052,10.124,10.052,10.116,7336,0
2005-08-31,10.052,10.19,10.052,10.19,11826,0
2005-09-01,10.19,10.205,10.058,10.088,7883,0
2005-09-02,10.08,10.08,10.08,10.08,544,0
2005-09-06,9.947,10.108,9.947,10.064,47568,0
2005-09-07,10.006,10.108,9.985,10.108,3127,0
2005-09-08,10.028,10.08,9.992,10.072,37923,0
2005-09-09,9.992,10.064,9.985,9.992,1904,0
2005-09-12,10.072,10.108,9.985,10.028,2989,0
2005-09-13,10.095,10.095,10.019,10.044,19297,0
2005-09-14,9.992,10.058,9.837,9.852,27862,0
2005-09-15,9.931,9.931,9.77,9.823,28407,0
2005-09-16,9.755,9.755,9.543,9.601,15355,0
2005-09-19,9.513,9.571,9.505,9.505,25686,0
2005-09-20,9.505,9.647,9.3754,9.513,5844,0
2005-09-21,9.571,9.654,9.543,9.571,3127,0
2005-09-22,9.571,9.571,9.4972,9.538,1496,0
2005-09-23,9.4903,9.571,9.4903,9.571,2177,0
2005-09-26,9.505,9.571,9.4317,9.4694,20115,0
2005-09-27,9.3292,9.4694,9.2844,9.3675,23784,0
2005-09-28,9.2921,9.3127,9.1965,9.2176,54366,0
2005-09-29,9.2844,9.3675,9.2844,9.2921,2851,0
2005-09-30,9.2634,9.3675,9.2634,9.2921,3533,0
2005-10-03,9.2921,9.396,9.1916,9.396,13047,0
2005-10-04,9.396,9.529,9.3892,9.513,2851,0
2005-10-05,9.4972,9.4972,9.3292,9.3292,9104,0
2005-10-06,9.3361,9.3361,9.3127,9.3127,4485,0
2005-10-07,9.3048,9.3048,9.2722,9.2722,20115,0
2005-10-10,9.2722,9.3892,9.2634,9.3361,3398,0
2005-10-11,9.2921,9.3606,9.1965,9.2256,26365,0
2005-10-13,9.1449,9.1449,8.9176,8.9472,116886,0
2005-10-14,8.9025,8.9905,8.9025,8.9905,951,0
2005-10-17,9.0198,9.0941,9.0198,9.0568,1496,0
2005-10-18,9.1094,9.2844,9.0941,9.1524,31395,0
2005-10-19,9.0941,9.1524,9.0568,9.0941,8836,0
2005-10-20,9.137,9.183,8.8866,8.8866,24463,0
2005-10-21,8.8866,8.9176,8.8524,8.8718,19165,0
2005-10-24,8.8293,8.8524,8.5413,8.645,31533,0
2005-10-25,8.711,8.711,8.3072,8.3072,130476,0
2005-10-26,8.3072,8.5413,8.3072,8.5413,24734,0
2005-10-27,8.5494,8.8718,8.535,8.5872,42408,0
2005-10-28,8.6088,8.8801,8.6088,8.7485,22428,0
2005-10-31,8.7639,8.8801,8.7485,8.7785,22290,0
2005-11-01,8.8136,8.8136,8.711,8.7485,13047,0
2005-11-02,8.7785,8.7851,8.7338,8.7485,20658,0
2005-11-03,8.7485,8.8598,8.7027,8.8598,17532,0
2005-11-04,8.8136,8.8293,8.6974,8.8063,8153,0
2005-11-07,8.8063,8.8063,8.689,8.711,11418,0
2005-11-08,8.6837,8.7402,8.6152,8.645,43764,0
2005-11-09,8.6754,8.711,8.645,8.711,9381,0
2005-11-10,8.711,8.7851,8.6152,8.7402,39690,0
2005-11-11,8.6837,8.7402,8.6754,8.6837,8290,0
2005-11-14,8.6837,8.7402,8.6837,8.7402,4349,0
2005-11-15,8.6837,8.7183,8.6152,8.6152,10600,0
2005-11-16,8.5413,8.5413,8.3355,8.3355,22428,0
2005-11-17,8.3355,8.3729,8.1229,8.3729,20658,0
2005-11-18,8.4097,8.4097,8.2037,8.2697,4622,0
2005-11-21,8.2697,8.3355,8.2697,8.2697,10059,0
2005-11-22,8.2631,8.2697,7.718,7.8284,19706,0
2005-11-23,7.8284,7.8284,7.6226,7.8284,27458,0
2005-11-25,7.8284,7.9241,7.8284,7.9021,4349,0
2005-11-28,7.9312,7.9312,7.8431,7.8431,30851,0
2005-11-29,7.9241,7.9312,7.7917,7.7917,10059,0
2005-11-30,7.7255,7.9312,7.7255,7.9312,22290,0
2005-12-01,7.9905,8.167,7.9462,8.167,102344,0
2005-12-02,8.167,8.167,8.0346,8.0346,100849,0
2005-12-05,8.1303,8.1303,7.9387,7.9387,11551,0
2005-12-06,7.9977,8.1966,7.9387,8.1303,12234,0
2005-12-07,8.1007,8.1966,8.1007,8.167,8836,0
2005-12-08,8.189,8.189,8.0197,8.0346,38599,0
2005-12-09,8.2327,8.645,8.2327,8.5413,103159,0
2005-12-12,8.6007,8.8063,8.6007,8.8063,17808,0
2005-12-13,8.8063,9.3675,8.8063,9.3675,21745,0
2005-12-14,9.3675,9.809,9.3675,9.64,45804,0
2005-12-15,9.669,9.704,9.64,9.654,24057,0
2005-12-16,9.669,9.697,9.4972,9.513,18078,0
2005-12-19,9.4694,9.64,9.4694,9.571,6117,0
2005-12-20,9.571,9.571,9.4317,9.4833,7067,0
2005-12-21,9.4088,9.558,9.396,9.396,11146,0
2005-12-22,9.4248,9.4317,9.3361,9.3754,9381,0
2005-12-23,9.396,9.396,9.3127,9.3292,8427,0
2005-12-27,9.0941,9.3048,9.0941,9.3048,28949,0
2005-12-28,9.3048,9.4694,9.2999,9.3127,19025,0
2005-12-29,9.2999,9.2999,9.16,9.2921,12096,0
2005-12-30,9.2921,9.4972,9.2921,9.4317,21067,0
2006-01-03,9.4317,9.64,9.4317,9.571,15495,0
2006-01-04,9.594,9.631,9.594,9.594,4622,0
2006-01-05,9.623,9.631,9.594,9.594,3807,0
2006-01-06,9.631,9.741,9.631,9.683,14269,0
2006-01-09,9.736,9.736,9.669,9.704,16994,0
2006-01-10,9.704,9.704,9.543,9.601,6389,0
2006-01-11,9.571,9.571,9.513,9.513,10193,0
2006-01-12,9.513,9.571,9.4972,9.571,7202,0
2006-01-13,9.558,9.571,9.4317,9.4317,14540,0
2006-01-17,9.4972,9.585,9.4694,9.585,5980,0
2006-01-18,9.585,9.585,9.4694,9.4694,13592,0
2006-01-19,9.4694,9.4903,9.396,9.4317,22563,0
2006-01-20,9.4972,9.4972,9.4694,9.4972,6797,0
2006-01-23,9.4972,9.4972,9.4317,9.4317,9919,0
2006-01-24,9.4694,9.736,9.4635,9.736,125856,0
2006-01-25,9.741,9.741,9.654,9.728,8561,0
2006-01-26,9.741,9.741,9.676,9.689,5572,0
2006-01-27,9.713,9.88,9.704,9.845,49609,0
2006-01-30,9.912,9.947,9.859,9.947,84538,0
2006-01-31,9.956,10.052,9.956,9.977,12370,0
2006-02-01,10.013,10.08,9.977,9.977,8018,0
2006-02-02,10.052,10.08,9.947,10.052,12778,0
2006-02-03,10.013,10.08,9.977,10.013,12505,0
2006-02-06,10.028,10.08,10.013,10.08,6117,0
2006-02-07,10.116,10.251,10.116,10.196,22970,0
2006-02-08,10.116,10.426,10.052,10.251,92695,0
2006-02-09,10.307,10.492,10.307,10.439,11418,0
2006-02-10,10.492,10.728,10.492,10.661,12640,0
2006-02-13,10.661,10.926,10.661,10.905,22157,0
2006-02-14,10.934,11.036,10.803,11.02,36831,0
2006-02-15,11.02,11.346,11.007,11.075,131565,0
2006-02-16,11.109,11.309,11.109,11.242,59257,0
2006-02-17,11.279,11.449,11.198,11.449,40361,0
2006-02-21,11.587,11.823,11.587,11.626,70539,0
2006-02-22,11.692,12.198,11.692,12.17,64967,0
2006-02-23,12.186,13.024,12.186,12.737,99895,0
2006-02-24,12.737,12.737,12.36,12.566,55454,0
2006-02-27,12.624,12.737,12.47,12.509,67818,0
2006-02-28,12.485,12.509,12.236,12.272,14674,0
2006-03-01,12.198,12.906,12.139,12.817,90518,0
2006-03-02,12.817,12.987,12.583,12.685,53688,0
2006-03-03,12.604,12.647,12.545,12.545,16175,0
2006-03-06,12.574,12.647,12.434,12.501,20929,0
2006-03-07,12.501,12.501,12.139,12.367,22290,0
2006-03-08,12.272,12.304,12.272,12.304,9515,0
2006-03-09,12.406,12.441,12.304,12.406,28542,0
2006-03-10,12.406,12.464,12.382,12.434,24057,0
2006-03-13,12.464,12.647,12.45,12.647,26365,0
2006-03-14,12.647,12.647,12.604,12.611,26365,0
2006-03-15,12.611,12.647,12.545,12.566,15355,0
2006-03-16,12.611,12.611,12.509,12.566,7202,0
2006-03-17,12.545,12.631,12.545,12.574,20385,0
2006-03-20,12.406,12.406,11.757,11.883,55454,0
2006-03-21,11.715,11.883,11.715,11.788,16850,0
2006-03-22,11.788,12.17,11.788,12.17,21883,0
2006-03-23,12.133,12.464,11.963,12.038,49203,0
2006-03-24,12.133,12.272,12.03,12.17,6931,0
2006-03-27,12.17,12.272,12.073,12.162,8695,0
2006-03-28,11.963,12.367,11.889,12.304,7202,0
2006-03-29,12.367,12.441,11.823,11.883,9515,0
2006-03-30,11.883,11.883,11.661,11.692,18211,0
2006-03-31,11.772,12.288,11.772,12.162,18211,0
2006-04-03,12.28,12.28,11.823,11.851,47980,0
2006-04-04,11.926,12.066,11.823,11.963,19573,0
2006-04-05,11.889,12.03,11.883,11.883,10467,0
2006-04-06,11.757,11.942,11.757,11.942,5572,0
2006-04-07,11.86,12.304,11.788,12.28,11826,0
2006-04-10,12.236,12.336,12.178,12.336,6389,0
2006-04-11,12.272,12.336,12.236,12.331,1630,0
2006-04-12,12.304,12.331,12.249,12.331,2038,0
2006-04-13,12.304,12.304,12.272,12.272,2309,0
2006-04-17,12.331,12.331,12.256,12.297,5164,0
2006-04-18,12.304,12.304,12.102,12.236,10467,0
2006-04-19,12.17,12.228,12.095,12.221,6662,0
2006-04-20,12.156,12.288,11.904,11.926,138634,0
2006-04-21,11.963,11.963,11.788,11.796,41861,0
2006-04-24,11.715,11.749,11.646,11.669,9381,0
2006-04-25,11.646,11.78,11.611,11.653,15495,0
2006-04-26,11.757,11.757,11.653,11.653,3398,0
2006-04-27,11.722,11.883,11.653,11.788,8561,0
2006-04-28,11.81,11.81,11.523,11.587,8836,0
2006-05-01,11.653,11.653,11.567,11.611,19706,0
2006-05-02,11.619,11.646,11.412,11.449,30446,0
2006-05-03,11.381,11.442,11.346,11.346,6249,0
2006-05-04,11.293,11.537,11.109,11.537,31533,0
2006-05-05,11.537,11.567,11.484,11.484,19165,0
2006-05-08,11.412,11.626,11.412,11.412,19843,0
2006-05-09,11.404,11.545,11.404,11.499,17127,0
2006-05-10,11.492,11.619,11.139,11.346,87259,0
2006-05-11,11.388,11.484,11.279,11.412,14949,0
2006-05-12,11.412,11.641,11.412,11.492,13183,0
2006-05-15,11.573,11.633,11.381,11.449,45395,0
2006-05-16,11.449,11.611,11.449,11.499,8971,0
2006-05-17,11.587,11.619,11.449,11.523,8971,0
2006-05-18,11.523,11.595,11.309,11.449,8971,0
2006-05-19,11.449,11.587,11.449,11.484,56676,0
2006-05-22,11.449,11.611,11.412,11.611,13725,0
2006-05-23,11.484,11.619,11.456,11.484,18078,0
2006-05-24,11.449,11.484,11.449,11.484,6662,0
2006-05-25,11.449,11.619,11.449,11.514,31941,0
2006-05-26,11.381,11.552,11.381,11.552,6527,0
2006-05-30,11.537,11.559,11.53,11.559,2038,0
2006-05-31,11.484,11.53,11.47,11.484,3263,0
2006-06-01,11.595,11.653,11.587,11.603,28136,0
2006-06-02,11.641,11.692,11.641,11.692,56542,0
2006-06-05,11.619,11.788,11.619,11.788,6117,0
2006-06-06,11.86,12.066,11.86,12.066,28136,0
2006-06-07,11.963,11.963,11.86,11.949,5710,0
2006-06-08,11.889,11.956,11.823,11.838,6797,0
2006-06-09,11.889,11.963,11.86,11.86,7336,0
2006-06-12,11.963,11.963,11.764,11.817,4892,0
2006-06-13,11.722,11.788,11.552,11.685,7748,0
2006-06-14,11.587,11.685,11.552,11.619,29087,0
2006-06-15,11.619,11.749,11.552,11.715,10467,0
2006-06-16,11.741,11.741,11.388,11.449,12640,0
2006-06-19,11.449,11.47,11.309,11.412,14136,0
2006-06-20,11.412,11.58,11.309,11.58,14815,0
2006-06-21,11.626,11.692,11.552,11.619,11551,0
2006-06-22,11.619,11.823,11.619,11.81,18078,0
2006-06-23,11.883,11.883,11.757,11.757,20115,0
2006-06-26,11.692,11.898,11.692,11.889,17669,0
2006-06-27,11.86,11.898,11.722,11.823,4349,0
2006-06-28,11.889,12.03,11.86,11.991,22428,0
2006-06-29,12.059,12.133,11.971,11.971,27046,0
2006-06-30,12.03,12.095,11.883,12,20658,0
2006-07-03,11.963,12.03,11.963,12.023,2177,0
2006-07-05,12.023,12.059,11.926,11.935,6797,0
2006-07-06,11.926,12.045,11.81,11.956,19843,0
2006-07-07,11.956,12.073,11.823,11.963,33843,0
2006-07-10,11.963,11.963,11.963,11.963,7336,0
2006-07-11,11.823,11.963,11.757,11.868,11009,0
2006-07-12,11.788,11.949,11.757,11.949,2038,0
2006-07-13,12.178,13.134,11.802,11.883,3263,0
2006-07-14,11.889,11.935,11.823,11.823,4485,0
2006-07-17,11.757,11.817,11.722,11.722,1087,0
2006-07-18,11.661,11.685,11.552,11.552,3263,0
2006-07-19,11.507,11.619,11.507,11.619,408,0
2006-07-20,11.514,11.552,11.514,11.514,1904,0
2006-07-21,11.449,11.514,11.449,11.449,1359,0
2006-07-24,11.484,11.484,11.353,11.442,2851,0
2006-07-25,11.381,11.412,11.212,11.279,7607,0
2006-07-26,11.185,11.375,11.185,11.212,7607,0
2006-07-27,11.212,11.212,11.178,11.178,3398,0
2006-07-28,11.178,11.653,11.178,11.653,31941,0
2006-07-31,11.595,11.757,11.595,11.757,1769,0
2006-08-01,11.619,11.661,11.552,11.653,33843,0
2006-08-02,11.619,11.619,11.552,11.619,2989,0
2006-08-03,11.619,11.619,11.507,11.587,13452,0
2006-08-04,11.611,11.619,11.603,11.603,1630,0
2006-08-07,11.552,11.619,11.552,11.611,2309,0
2006-08-08,11.619,11.619,11.552,11.552,27183,0
2006-08-09,11.492,11.619,11.442,11.619,5031,0
2006-08-10,11.53,11.567,11.514,11.514,815,0
2006-08-11,11.484,11.567,11.484,11.545,4076,0
2006-08-14,11.484,11.552,11.412,11.552,7336,0
2006-08-15,11.619,11.619,11.611,11.611,408,0
2006-08-16,11.552,11.868,11.552,11.868,34796,0
2006-08-17,11.823,12,11.823,11.963,24602,0
2006-08-18,11.889,11.926,11.823,11.926,11689,0
2006-08-21,11.823,11.823,11.619,11.619,1630,0
2006-08-22,11.559,11.619,11.552,11.552,3263,0
2006-08-23,11.587,11.587,11.449,11.484,12914,0
2006-08-24,11.484,11.587,11.381,11.449,7479,0
2006-08-28,11.514,11.545,11.388,11.478,10737,0
2006-08-29,11.412,11.492,11.381,11.381,6662,0
2006-08-30,11.381,11.442,11.325,11.404,2309,0
2006-08-31,11.404,11.412,11.317,11.317,11961,0
2006-09-01,11.381,11.396,11.309,11.346,15223,0
2006-09-05,11.332,11.332,11.212,11.309,6662,0
2006-09-06,11.212,11.279,11.212,11.279,544,0
2006-09-07,11.242,11.271,11.212,11.271,8427,0
2006-09-08,11.212,11.279,11.139,11.139,4485,0
2006-09-11,11.075,11.279,11.075,11.212,5710,0
2006-09-12,11.178,11.236,11.007,11.178,4349,0
2006-09-14,11.191,11.279,11.191,11.249,7067,0
2006-09-15,11.212,11.236,10.942,10.942,10737,0
2006-09-18,11.067,11.124,10.934,10.934,6527,0
2006-09-19,10.905,11.007,10.866,10.866,12370,0
2006-09-20,10.934,11.007,10.866,11.007,14540,0
2006-09-21,10.969,11.346,10.969,11.212,4892,0
2006-09-22,11.212,11.375,11.139,11.242,9104,0
2006-09-25,11.178,11.279,11.178,11.212,14540,0
2006-09-26,11.279,11.346,11.22,11.279,9381,0
2006-09-27,11.212,11.279,11.212,11.279,544,0
2006-09-28,11.36,11.499,11.36,11.499,31395,0
2006-09-29,11.499,11.537,11.499,11.537,1904,0
2006-10-02,11.587,11.603,11.499,11.537,10467,0
2006-10-03,11.484,11.611,11.484,11.507,2038,0
2006-10-04,11.412,11.514,11.381,11.514,544,0
2006-10-05,11.552,11.587,11.412,11.412,2445,0
2006-10-06,11.346,11.427,11.346,11.427,1359,0
2006-10-09,11.346,11.685,11.346,11.661,8836,0
2006-10-10,11.595,11.757,11.595,11.708,10193,0
2006-10-11,11.788,11.86,11.772,11.788,8153,0
2006-10-12,11.715,11.838,11.715,11.802,21067,0
2006-10-13,11.757,11.757,11.646,11.653,1359,0
2006-10-16,11.653,11.757,11.603,11.757,8971,0
2006-10-18,11.757,11.772,11.741,11.749,4758,0
2006-10-19,11.741,11.823,11.741,11.757,951,0
2006-10-20,11.788,11.935,11.788,11.889,7202,0
2006-10-23,11.788,11.991,11.788,11.956,5164,0
2006-10-24,11.788,11.919,11.788,11.838,26231,0
2006-10-25,11.913,11.913,11.868,11.883,2177,0
2006-10-26,11.823,12.007,11.802,12.007,4892,0
2006-10-27,12.053,12.133,11.991,12.066,13999,0
2006-10-30,12.133,13.323,12.133,12.713,93100,0
2006-10-31,12.883,12.949,12.75,12.78,22290,0
2006-11-01,12.713,12.774,12.591,12.611,6389,0
2006-11-02,12.557,12.624,12.557,12.611,5980,0
2006-11-03,12.631,12.647,12.611,12.647,10737,0
2006-11-06,12.647,12.678,12.574,12.678,25961,0
2006-11-07,12.647,12.647,12.515,12.611,6931,0
2006-11-08,12.631,12.737,12.617,12.737,12914,0
2006-11-09,12.663,12.672,12.647,12.647,3941,0
2006-11-10,12.647,12.721,12.647,12.678,9650,0
2006-11-13,12.647,12.647,12.509,12.604,12096,0
2006-11-14,12.631,12.631,12.47,12.522,7067,0
2006-11-15,12.552,12.604,12.509,12.53,5980,0
2006-11-16,12.485,12.545,12.47,12.545,2717,0
2006-11-17,12.47,12.477,12.376,12.376,4485,0
2006-11-20,12.324,12.367,12.297,12.304,9650,0
2006-11-21,12.344,12.367,12.243,12.304,23380,0
2006-11-22,12.336,12.336,12.192,12.206,2445,0
2006-11-24,12.304,12.367,12.17,12.367,1769,0
2006-11-27,12.304,12.367,12.304,12.304,29491,0
2006-11-28,12.272,12.288,12.236,12.236,2038,0
2006-11-29,12.198,12.297,12.17,12.17,7202,0
2006-11-30,12.17,12.249,12.156,12.17,7883,0
2006-12-01,12.228,12.304,12.178,12.304,12914,0
2006-12-04,12.367,12.367,12.272,12.344,26231,0
2006-12-05,12.304,12.557,12.304,12.557,9104,0
2006-12-06,12.367,12.441,12.336,12.441,3263,0
2006-12-07,12.382,12.434,12.156,12.36,5844,0
2006-12-08,12.304,12.367,12.17,12.367,5301,0
2006-12-11,12.311,12.47,12.311,12.47,5436,0
2006-12-12,12.552,12.552,12.304,12.367,5980,0
2006-12-13,12.406,12.441,12.236,12.265,4349,0
2006-12-14,12.331,12.441,12.304,12.367,13452,0
2006-12-15,12.336,12.434,12.336,12.367,6249,0
2006-12-18,12.344,12.47,12.336,12.406,13452,0
2006-12-19,12.336,12.406,12.336,12.336,9240,0
2006-12-20,12.28,12.441,12.28,12.441,4213,0
2006-12-21,12.611,12.639,12.515,12.639,17808,0
2006-12-22,12.545,12.7,12.545,12.672,7479,0
2006-12-26,12.604,12.713,12.557,12.656,8018,0
2006-12-27,12.75,12.949,12.75,12.831,42813,0
2006-12-28,12.817,13.043,12.743,12.987,12505,0
2006-12-29,13.09,13.183,12.987,13.155,8695,0
2007-01-03,13.155,13.155,13.05,13.126,5572,0
2007-01-04,13.05,13.05,12.848,13.024,8695,0
2007-01-05,12.987,12.987,12.934,12.934,38191,0
2007-01-08,12.863,12.863,12.75,12.75,5436,0
2007-01-09,12.678,12.817,12.552,12.78,30579,0
2007-01-10,12.801,12.863,12.801,12.863,951,0
2007-01-11,12.942,13.024,12.942,13.024,4076,0
2007-01-12,13.036,13.126,13.036,13.082,9381,0
2007-01-16,12.987,13.09,12.919,13.016,13592,0
2007-01-17,13.024,13.09,12.848,12.848,10467,0
2007-01-18,12.848,12.927,12.713,12.713,89705,0
2007-01-19,12.713,12.721,12.552,12.557,3941,0
2007-01-22,12.647,12.713,12.214,12.256,13320,0
2007-01-23,12.243,12.501,12.17,12.501,16850,0
2007-01-24,12.47,12.663,12.47,12.639,7479,0
2007-01-25,12.574,12.591,12.413,12.515,229560,0
2007-01-26,12.545,12.639,12.509,12.509,5164,0
2007-01-29,12.441,12.617,12.441,12.545,26504,0
2007-01-30,12.509,12.678,12.509,12.678,5031,0
2007-01-31,12.75,12.789,12.685,12.75,11961,0
2007-02-01,12.678,12.713,12.611,12.639,19433,0
2007-02-02,12.647,12.691,12.631,12.631,10059,0
2007-02-05,12.631,12.639,12.611,12.611,3263,0
2007-02-06,12.647,12.678,12.574,12.639,10059,0
2007-02-07,12.639,12.647,12.434,12.485,12370,0
2007-02-08,12.441,12.45,12.36,12.434,60073,0
2007-02-09,12.304,12.304,12.089,12.095,37108,0
2007-02-12,11.484,11.523,11.228,11.523,112401,0
2007-02-13,11.559,11.611,11.449,11.552,86985,0
2007-02-14,11.587,11.889,11.573,11.7,57899,0
2007-02-15,11.722,11.796,11.669,11.788,54091,0
2007-02-16,11.796,11.817,11.478,11.492,55588,0
2007-02-20,11.492,11.603,11.492,11.537,31941,0
2007-02-21,11.552,11.552,11.53,11.552,11146,0
2007-02-22,11.552,11.552,11.442,11.478,35880,0
2007-02-23,11.478,11.484,11.427,11.478,19706,0
2007-02-26,11.449,11.573,11.404,11.573,23859,0
2007-02-27,11.404,11.449,11.153,11.212,46074,0
2007-02-28,11.279,11.456,11.178,11.456,27458,0
2007-03-01,11.388,11.58,11.185,11.552,30038,0
2007-03-02,11.53,11.692,11.53,11.587,37781,0
2007-03-05,11.587,11.611,11.514,11.595,43356,0
2007-03-06,11.514,11.669,11.514,11.611,15763,0
2007-03-07,11.537,11.559,11.463,11.545,8153,0
2007-03-08,11.449,11.537,11.381,11.404,60208,0
2007-03-09,11.478,11.523,11.47,11.507,5844,0
2007-03-12,11.507,11.552,11.507,11.53,5031,0
2007-03-13,11.552,11.58,11.449,11.523,13999,0
2007-03-14,11.514,11.646,11.449,11.619,25822,0
2007-03-15,11.603,11.692,11.478,11.478,11551,0
2007-03-16,11.492,11.653,11.492,11.633,14815,0
2007-03-19,11.708,11.851,11.587,11.646,16175,0
2007-03-20,11.619,11.653,11.484,11.653,9104,0
2007-03-21,11.963,11.963,11.507,11.587,13725,0
2007-03-22,11.619,11.692,11.619,11.669,2989,0
2007-03-23,11.676,11.715,11.573,11.653,6931,0
2007-03-26,11.619,11.708,11.611,11.708,8695,0
2007-03-27,11.757,11.757,11.552,11.641,66465,0
2007-03-28,11.595,11.595,11.499,11.567,35337,0
2007-03-29,11.619,11.692,11.507,11.552,22563,0
2007-03-30,11.514,11.595,11.514,11.559,14674,0
2007-04-02,11.603,11.603,11.396,11.537,32346,0
2007-04-03,11.595,11.595,11.317,11.514,19165,0
2007-04-04,11.507,11.53,11.412,11.499,3533,0
2007-04-05,11.507,11.545,11.139,11.139,27183,0
2007-04-09,11.279,11.279,11.212,11.236,34116,0
2007-04-10,11.236,11.279,11.147,11.147,12778,0
2007-04-11,11.153,11.427,11.153,11.317,26775,0
2007-04-12,11.317,11.484,11.317,11.478,16313,0
2007-04-13,11.499,11.587,11.499,11.587,2038,0
2007-04-16,11.552,11.83,11.514,11.83,10331,0
2007-04-17,11.844,12.148,11.788,12.139,17264,0
2007-04-18,12.139,12.265,12.139,12.236,7336,0
2007-04-19,12.178,12.178,12.089,12.17,9240,0
2007-04-20,12.228,12.228,12.073,12.198,12505,0
2007-04-23,12.228,12.353,12.17,12.311,105335,0
2007-04-24,12.406,12.406,12.139,12.304,15763,0
2007-04-25,12.336,12.624,12.304,12.304,48521,0
2007-04-26,12.272,12.367,12.11,12.304,49744,0
2007-04-27,12.272,12.367,12.236,12.304,50835,0
2007-04-30,12.304,12.367,12.249,12.367,18211,0
2007-05-01,12.336,12.485,12.336,12.406,3671,0
2007-05-02,12.406,12.441,12.304,12.376,53142,0
2007-05-03,12.344,12.566,12.324,12.376,39825,0
2007-05-04,12.36,12.47,12.344,12.464,45395,0
2007-05-07,12.509,12.545,12.367,12.382,8695,0
2007-05-08,12.367,12.47,12.336,12.441,15631,0
2007-05-09,12.367,12.583,12.367,12.583,22290,0
2007-05-10,12.509,12.611,12.47,12.583,12505,0
2007-05-11,12.509,12.624,12.464,12.509,8290,0
2007-05-14,12.441,12.678,12.441,12.617,19977,0
2007-05-15,12.552,12.574,12.456,12.47,9381,0
2007-05-16,12.47,12.713,12.47,12.685,7067,0
2007-05-17,12.713,12.795,12.53,12.53,7748,0
2007-05-18,12.647,12.713,12.624,12.691,5436,0
2007-05-21,12.713,12.957,12.647,12.919,8561,0
2007-05-22,12.987,13.067,12.987,13.024,6931,0
2007-05-23,13.008,13.008,12.713,12.995,18078,0
2007-05-24,12.987,12.995,12.949,12.995,35337,0
2007-05-25,12.995,13.016,12.987,13.016,23380,0
2007-05-29,13.043,13.126,12.987,13.076,18621,0
2007-05-30,13.036,13.126,13.016,13.016,1496,0
2007-05-31,13.141,13.141,12.987,13.09,25961,0
2007-06-01,13.104,13.11,12.987,12.987,15631,0
2007-06-04,12.987,13.05,12.987,13.05,3941,0
2007-06-05,13.008,13.09,12.987,13.09,2309,0
2007-06-06,12.942,13.008,12.919,13.008,3533,0
2007-06-07,12.987,13.016,12.957,12.987,4213,0
2007-06-08,12.963,13.016,12.963,12.987,5031,0
2007-06-11,12.949,13.104,12.942,13.09,16036,0
2007-06-12,13.126,13.126,13.043,13.126,4076,0
2007-06-13,13.024,13.05,12.942,13.002,31803,0
2007-06-14,13.002,13.229,12.987,13.229,5844,0
2007-06-15,13.245,13.537,12.919,13.404,20658,0
2007-06-18,13.331,13.53,13.331,13.53,11418,0
2007-06-19,13.502,13.669,13.502,13.604,13183,0
2007-06-20,13.462,13.699,13.462,13.699,13592,0
2007-06-21,13.53,13.738,13.502,13.663,84809,0
2007-06-22,13.663,13.731,13.502,13.502,6527,0
2007-06-25,13.479,13.677,13.331,13.677,5572,0
2007-06-26,13.716,13.731,13.634,13.699,5164,0
2007-06-27,13.669,13.78,13.669,13.716,11551,0
2007-06-28,13.745,13.935,13.731,13.929,11418,0
2007-06-29,13.935,14.011,13.839,13.973,13183,0
2007-07-02,14.011,14.382,13.973,14.201,31124,0
2007-07-03,14.288,14.34,13.949,14.011,22428,0
2007-07-05,14.084,14.193,13.848,13.877,17669,0
2007-07-06,13.905,13.98,13.877,13.935,7479,0
2007-07-09,13.839,14.011,13.839,13.912,29763,0
2007-07-10,13.987,14.036,13.839,14.036,6117,0
2007-07-11,14.011,14.34,14.011,14.215,8018,0
2007-07-12,14.215,14.215,14.002,14.103,16446,0
2007-07-13,14.149,14.209,14.084,14.142,7067,0
2007-07-16,14.215,14.215,13.942,14.002,8561,0
2007-07-17,14.068,14.111,13.935,13.942,5164,0
2007-07-18,13.877,13.912,13.598,13.862,34116,0
2007-07-19,13.898,13.98,13.839,13.98,4892,0
2007-07-20,13.912,14.011,13.912,13.973,4213,0
2007-07-23,13.839,14.215,13.839,13.854,16036,0
2007-07-24,13.949,13.973,13.87,13.935,2309,0
2007-07-25,13.905,14.036,13.839,13.912,5164,0
2007-07-26,13.87,13.891,13.669,13.833,11009,0
2007-07-27,13.738,13.898,13.669,13.839,72036,0
2007-07-30,13.81,14.002,13.804,14.002,2177,0
2007-07-31,14.011,14.045,13.905,13.98,10737,0
2007-08-01,13.905,14.103,13.839,14.002,9381,0
2007-08-02,13.973,14.103,13.973,14.002,5301,0
2007-08-03,13.98,14.002,13.839,13.839,3807,0
2007-08-06,13.78,13.98,13.641,13.942,14540,0
2007-08-07,13.773,13.789,13.287,13.669,102071,0
2007-08-08,13.604,13.669,13.267,13.663,60752,0
2007-08-09,13.567,13.669,13.567,13.619,26231,0
2007-08-10,13.655,13.804,13.295,13.804,24734,0
2007-08-13,13.669,13.731,13.471,13.611,39142,0
2007-08-14,13.567,13.699,13.356,13.487,7336,0
2007-08-15,13.356,13.567,13.339,13.427,6797,0
2007-08-16,13.259,13.259,11.963,12.03,43903,0
2007-08-17,11.949,12.095,11.949,12.045,6117,0
2007-08-20,12.059,12.118,12.03,12.073,2989,0
2007-08-21,12.17,12.236,12.095,12.206,15355,0
2007-08-22,12.236,12.311,12.236,12.304,18486,0
2007-08-23,12.304,12.304,12.288,12.297,4622,0
2007-08-24,12.304,12.353,12.272,12.272,14949,0
2007-08-27,12.214,12.28,12.178,12.192,4758,0
2007-08-28,12.192,12.192,12.095,12.133,5031,0
2007-08-29,12.133,12.198,12.095,12.156,9104,0
2007-08-30,12.089,12.095,12.08,12.089,681,0
2007-08-31,12.095,12.17,12.066,12.11,8836,0
2007-09-04,12.03,12.272,12.03,12.236,23514,0
2007-09-05,12.221,12.265,12.221,12.236,4892,0
2007-09-06,12.178,12.236,12.139,12.139,3127,0
2007-09-07,12.125,12.17,12.03,12.11,10737,0
2007-09-10,12.038,12.038,11.898,11.963,5980,0
2007-09-11,11.898,11.913,11.889,11.913,2309,0
2007-09-12,11.86,11.874,11.788,11.788,7336,0
2007-09-13,11.78,11.78,11.463,11.507,15631,0
2007-09-14,11.427,11.619,11.427,11.611,7202,0
2007-09-17,11.619,11.641,11.559,11.587,8290,0
2007-09-18,11.619,11.619,11.552,11.559,9787,0
2007-09-19,11.552,11.559,11.484,11.484,11009,0
2007-09-20,11.499,11.537,11.484,11.537,50153,0
2007-09-21,11.514,11.587,11.514,11.552,13592,0
2007-09-24,11.552,11.619,11.537,11.611,4758,0
2007-09-25,11.619,11.788,11.587,11.788,29221,0
2007-09-26,11.788,11.86,11.757,11.757,7607,0
2007-09-27,11.796,11.823,11.692,11.802,5710,0
2007-09-28,11.81,11.86,11.788,11.802,951,0
2007-10-01,11.86,11.86,11.619,11.7,4485,0
2007-10-02,11.772,11.788,11.619,11.619,18893,0
2007-10-03,11.619,11.646,11.449,11.587,38054,0
2007-10-04,11.587,11.619,11.492,11.492,8427,0
2007-10-05,11.523,11.552,11.456,11.499,17264,0
2007-10-08,11.552,11.552,11.449,11.456,7336,0
2007-10-09,11.484,11.484,11.309,11.309,29087,0
2007-10-10,11.346,11.36,11.242,11.36,25961,0
2007-10-11,11.279,11.381,11.249,11.293,16175,0
2007-10-12,11.293,11.412,11.249,11.325,14136,0
2007-10-15,11.412,11.412,11.309,11.325,15904,0
2007-10-16,11.309,11.36,11.212,11.212,22290,0
2007-10-17,11.279,11.309,11.228,11.249,20658,0
2007-10-18,11.279,11.309,11.242,11.271,14815,0
2007-10-19,11.257,11.279,11.242,11.242,2851,0
2007-10-22,11.212,11.309,11.178,11.22,22829,0
2007-10-23,11.242,11.279,11.139,11.139,11689,0
2007-10-24,11.153,11.212,11.075,11.075,29898,0
2007-10-25,11.075,11.139,10.926,10.926,59935,0
2007-10-26,10.934,10.969,10.917,10.926,8153,0
2007-10-29,10.934,10.934,10.905,10.905,23243,0
2007-10-30,10.866,11.139,10.829,11.139,23922,0
2007-10-31,11.075,11.587,11.059,11.587,48657,0
2007-11-01,11.449,11.552,11.309,11.309,48792,0
2007-11-02,11.279,11.309,11,11,58986,0
2007-11-05,10.803,10.934,10.728,10.764,52873,0
2007-11-06,10.728,10.778,10.698,10.764,26912,0
2007-11-07,10.811,10.866,10.747,10.866,15223,0
2007-11-08,10.866,10.934,10.829,10.829,8971,0
2007-11-09,10.829,10.829,10.705,10.764,11418,0
2007-11-12,10.942,10.942,10.705,10.734,11826,0
2007-11-13,11.044,11.044,10.698,10.728,23514,0
2007-11-14,10.747,10.747,10.558,10.558,34116,0
2007-11-15,10.323,10.593,10.323,10.426,67282,0
2007-11-16,10.389,10.426,10.323,10.389,13183,0
2007-11-19,10.291,10.426,10.291,10.426,36968,0
2007-11-20,10.291,10.756,10.291,10.426,25215,0
2007-11-21,10.389,10.558,10.389,10.453,7748,0
2007-11-26,10.53,10.593,10.426,10.453,7883,0
2007-11-27,10.537,10.632,10.537,10.625,154942,0
2007-11-28,10.829,10.934,10.818,10.934,19297,0
2007-11-29,11.007,11.007,10.866,10.866,815,0
2007-11-30,10.837,10.926,10.803,10.837,3398,0
2007-12-03,10.728,10.829,10.661,10.786,33709,0
2007-12-04,10.818,10.823,10.698,10.698,5436,0
2007-12-05,10.764,10.803,10.632,10.728,12370,0
2007-12-06,10.632,10.728,10.632,10.698,5980,0
2007-12-07,10.764,10.829,10.698,10.778,13320,0
2007-12-10,10.803,10.934,10.728,10.771,44718,0
2007-12-11,10.771,10.823,10.492,10.803,35203,0
2007-12-12,10.905,10.905,10.728,10.764,16850,0
2007-12-13,10.803,10.803,10.728,10.764,11799,0
2007-12-14,10.882,10.882,10.661,10.661,19544,0
2007-12-17,10.492,10.728,10.492,10.676,8153,0
2007-12-18,10.661,10.698,10.5,10.5,35203,0
2007-12-19,10.314,10.553,10.314,10.381,14047,0
2007-12-20,10.42,10.42,10.323,10.345,20658,0
2007-12-21,10.352,10.453,10.352,10.453,95002,0
2007-12-24,10.426,10.492,10.426,10.453,9104,0
2007-12-26,10.453,10.492,10.389,10.453,13320,0
2007-12-27,10.052,10.508,9.513,10.492,20464,0
2007-12-28,10.53,10.843,10.453,10.843,33843,0
2007-12-31,10.684,10.969,10.684,10.969,12370,0
2008-01-02,11.007,11.007,10.829,10.934,25217,0
2008-01-03,10.905,11,10.905,10.934,26775,0
2008-01-04,10.911,10.969,10.837,10.969,7607,0
2008-01-07,11.075,11.075,10.771,10.771,11146,0
2008-01-08,10.756,10.829,10.728,10.741,15904,0
2008-01-09,10.741,10.747,10.632,10.691,6662,0
2008-01-10,10.476,10.728,10.476,10.728,8836,0
2008-01-11,10.553,10.684,10.553,10.668,6389,0
2008-01-14,10.044,10.764,10.044,10.72,5436,0
2008-01-15,10.632,10.992,10.522,10.969,46755,0
2008-01-16,10.942,11.007,10.829,10.859,19912,0
2008-01-17,10.764,10.859,10.764,10.764,5436,0
2008-01-18,10.698,10.795,10.661,10.705,3671,0
2008-01-22,9.77,10.705,9.77,10.6,8153,0
2008-01-23,10.53,10.625,10.492,10.544,14233,0
2008-01-24,10.632,10.728,10.632,10.668,15355,0
2008-01-25,10.728,10.926,10.684,10.926,1630,0
2008-01-28,10.771,10.934,10.747,10.866,8836,0
2008-01-29,10.771,11.242,10.771,11.178,41998,0
2008-01-30,11.161,11.412,11.161,11.412,8018,0
2008-01-31,10.397,11.661,10.397,11.587,21883,0
2008-02-01,11.552,11.587,11.449,11.545,5301,0
2008-02-04,11.552,11.653,11.492,11.611,8971,0
2008-02-05,11.619,11.685,11.552,11.619,38599,0
2008-02-06,11.926,11.935,11.603,11.732,54009,0
2008-02-07,11.78,11.788,11.692,11.722,7883,0
2008-02-08,11.772,11.86,11.727,11.788,10059,0
2008-02-11,11.838,11.883,11.692,11.727,22970,0
2008-02-12,11.78,11.883,11.722,11.732,25296,0
2008-02-13,11.817,11.883,11.692,11.692,21203,0
2008-02-14,11.749,11.823,11.692,11.727,6662,0
2008-02-15,11.279,11.552,10.934,10.934,10877,0
2008-02-19,11.249,11.249,9.956,10.764,8153,0
2008-02-20,10.843,10.985,10.587,10.609,12234,0
2008-02-21,9.654,10.764,9.654,10.734,15631,0
2008-02-22,10.728,11.139,10.632,11.007,21203,0
2008-02-25,10.956,11.075,10.803,11.075,32213,0
2008-02-26,11.103,11.545,11.103,11.507,19025,0
2008-02-27,11.212,11.499,11.212,11.427,19843,0
2008-02-28,11.435,11.456,11.279,11.388,3533,0
2008-02-29,11.346,11.375,11.279,11.279,8427,0
2008-03-03,11.353,11.353,11.212,11.212,7202,0
2008-03-04,11.131,11.309,11.131,11.206,8449,0
2008-03-05,11.309,11.309,11.075,11.075,4485,0
2008-03-06,11.075,11.212,11.036,11.212,9240,0
2008-03-07,11.139,11.286,11.109,11.212,23262,0
2008-03-10,11.228,11.47,11.118,11.47,30718,0
2008-03-11,11.484,11.484,11.242,11.279,17532,0
2008-03-12,11.103,11.279,11.075,11.236,11418,0
2008-03-13,11.161,11.332,11.161,11.332,5980,0
2008-03-14,11.36,11.435,11.212,11.212,14136,0
2008-03-17,11.178,11.346,11.169,11.279,8427,0
2008-03-18,11.242,11.412,11.109,11.206,23922,0
2008-03-19,11.242,11.404,11.242,11.325,7067,0
2008-03-20,11.346,11.412,11.286,11.375,3671,0
2008-03-24,11.346,11.449,11.317,11.325,2851,0
2008-03-25,11.346,11.587,11.346,11.587,9104,0
2008-03-26,11.484,11.788,11.484,11.741,22563,0
2008-03-27,11.626,12.03,11.626,12.03,17400,0
2008-03-28,12,12.059,12,12.059,3807,0
2008-03-31,12.133,12.17,12.059,12.17,6931,0
2008-04-01,12.236,12.545,12.236,12.509,12778,0
2008-04-02,12.539,12.678,12.47,12.678,15089,0
2008-04-03,12.713,12.78,12.713,12.78,7883,0
2008-04-04,12.78,12.801,12.713,12.75,5911,0
2008-04-07,12.758,12.78,12.678,12.713,9381,0
2008-04-08,12.545,12.848,12.406,12.817,15971,0
2008-04-09,12.774,12.883,12.774,12.883,7883,0
2008-04-10,12.758,12.987,12.758,12.949,7336,0
2008-04-11,12.919,12.957,12.509,12.817,20796,0
2008-04-14,12.78,12.987,12.78,12.987,13047,0
2008-04-15,11.977,13.05,11.977,12.647,19977,0
2008-04-16,12.647,12.883,12.647,12.75,13725,0
2008-04-17,12.522,13.008,12.522,12.942,12640,0
2008-04-18,12.987,12.987,12.789,12.919,5586,0
2008-04-21,12.848,12.987,12.848,12.963,3256,0
2008-04-22,12.949,12.949,12.647,12.713,8290,0
2008-04-23,12.765,12.765,12.406,12.456,9240,0
2008-04-24,12.336,12.441,12.318,12.367,2851,0
2008-04-25,12.324,12.441,12.236,12.304,12370,0
2008-04-28,12.236,12.304,12.17,12.17,951,0
2008-04-29,12.133,12.133,11.788,11.86,6527,0
2008-04-30,11.757,11.83,11.456,11.653,9497,0
2008-05-01,11.484,11.619,11.212,11.619,22157,0
2008-05-02,11.53,11.53,11.404,11.404,1359,0
2008-05-05,11.404,11.619,11.007,11.118,34928,0
2008-05-06,11.036,11.692,11.036,11.619,38946,0
2008-05-07,11.685,11.788,11.484,11.484,5710,0
2008-05-08,11.381,11.963,11.381,11.823,40715,0
2008-05-09,11.722,11.722,11.279,11.514,15285,0
2008-05-12,11.523,11.552,11.178,11.279,6847,0
2008-05-13,11.325,11.346,11.228,11.346,6141,0
2008-05-14,11.3,11.3,11.228,11.236,4647,0
2008-05-15,11.228,11.309,10.956,11.279,26641,0
2008-05-16,11.228,11.412,11.228,11.286,5572,0
2008-05-19,11.236,11.332,11.22,11.279,12435,0
2008-05-20,11.338,11.478,11.338,11.404,6389,0
2008-05-21,11.375,11.449,11.279,11.279,2851,0
2008-05-22,11.242,11.279,11.109,11.279,6931,0
2008-05-23,11.212,11.338,11.139,11.265,2637,0
2008-05-27,11.161,11.338,11.139,11.279,18573,0
2008-05-28,11.178,11.271,11.139,11.206,3066,0
2008-05-29,11.212,11.212,11.007,11.081,9378,0
2008-05-30,11.081,11.139,11.081,11.081,1910,0
2008-06-02,10.22,11.118,10.22,11.118,18863,0
2008-06-03,10.969,11.178,10.969,11.178,16310,0
2008-06-04,11.081,11.212,11.036,11.153,7272,0
2008-06-05,11.118,11.279,11.109,11.279,3605,0
2008-06-06,11.257,11.412,11.228,11.279,3807,0
2008-06-09,11.161,11.552,11.139,11.499,6192,0
2008-06-10,11.388,11.404,11.212,11.279,2708,0
2008-06-11,11.279,11.507,11.279,11.427,9720,0
2008-06-12,11.412,11.823,11.412,11.587,11432,0
2008-06-13,11.514,11.595,11.412,11.552,5601,0
2008-06-16,11.484,11.619,11.42,11.42,14878,0
2008-06-17,11.456,11.523,11.346,11.456,2397,0
2008-06-18,11.427,11.442,11.279,11.332,1979,0
2008-06-19,11.537,11.537,11.36,11.463,408,0
2008-06-20,11.309,11.449,11.309,11.36,1681,0
2008-06-23,11.338,11.484,11.317,11.484,1087,0
2008-06-24,11.58,11.58,11.42,11.42,440,0
2008-06-25,11.587,11.619,11.103,11.131,10467,0
2008-06-26,10.837,11.242,10.837,11.096,11968,0
2008-06-27,11.139,11.161,11.139,11.161,408,0
2008-06-30,11.109,11.212,11.036,11.212,2851,0
2008-07-01,11.109,11.109,11.029,11.109,3718,0
2008-07-02,11.067,11.139,10.934,10.985,9381,0
2008-07-03,10.829,10.829,10.829,10.829,544,0
2008-07-07,10.969,11.075,10.969,11.036,13073,0
2008-07-08,11.036,11.036,10.866,11.036,7709,0
2008-07-09,10.934,11.036,10.934,10.934,985,0
2008-07-10,11.007,11.007,10.934,10.969,2086,0
2008-07-11,10.866,10.969,10.866,10.969,408,0
2008-07-14,10.942,10.969,10.764,10.926,18596,0
2008-07-15,10.934,11.007,10.823,10.934,12430,0
2008-07-16,10.934,10.934,10.803,10.803,6941,0
2008-07-17,10.64,10.934,10.64,10.866,5880,0
2008-07-18,10.926,10.934,10.926,10.934,408,0
2008-07-21,10.926,10.926,10.829,10.829,5006,0
2008-07-22,10.897,10.926,10.803,10.803,4475,0
2008-07-23,10.803,10.803,10.741,10.764,5578,0
2008-07-24,10.698,10.803,10.53,10.53,17735,0
2008-07-25,10.558,10.661,10.287,10.389,20420,0
2008-07-28,10.352,10.352,9.601,10.052,27458,0
2008-07-29,10.052,10.052,9.571,9.571,14377,0
2008-07-30,9.64,9.741,9.601,9.741,2445,0
2008-07-31,9.601,9.601,9.3048,9.571,6937,0
2008-08-01,9.4972,9.571,9.4972,9.571,681,0
2008-08-04,9.4387,9.704,9.3675,9.704,6200,0
2008-08-05,9.741,10.116,9.741,9.931,6662,0
2008-08-06,9.845,9.977,9.845,9.977,2177,0
2008-08-07,9.912,10.148,9.845,9.852,11364,0
2008-08-08,9.77,9.912,9.741,9.873,1496,0
2008-08-11,9.676,10.058,9.676,9.947,4942,0
2008-08-12,9.931,10.035,9.919,10.035,3504,0
2008-08-13,9.977,10.052,9.873,9.931,4608,0
2008-08-14,9.912,10.08,9.873,10.08,4517,0
2008-08-15,9.985,10.116,9.985,10.013,951,0
2008-08-18,9.985,10.22,9.947,10.22,5384,0
2008-08-19,10.153,10.323,10.153,10.323,4370,0
2008-08-20,10.323,10.53,10.22,10.53,39453,0
2008-08-21,10.453,10.593,10.181,10.453,7451,0
2008-08-22,10.53,10.72,10.53,10.72,4191,0
2008-08-25,10.632,10.632,10.345,10.453,7748,0
2008-08-26,10.426,10.593,10.426,10.593,2851,0
2008-08-27,10.53,10.625,10.453,10.593,2445,0
2008-08-28,10.661,10.756,10.558,10.558,2584,0
2008-08-29,10.53,10.632,10.476,10.593,3357,0
2008-09-02,10.434,10.593,10.434,10.453,5519,0
2008-09-03,10.587,10.587,10.323,10.338,6872,0
2008-09-04,10.522,10.593,10.257,10.257,4145,0
2008-09-05,10.251,10.352,10.08,10.251,8359,0
2008-09-08,10.323,10.426,10.287,10.389,2177,0
2008-09-09,10.323,10.389,10.323,10.389,2352,0
2008-09-10,10.447,10.453,10.251,10.426,3393,0
2008-09-11,10.287,10.287,10.052,10.251,9581,0
2008-09-12,10.251,10.314,10.196,10.196,1769,0
2008-09-15,10.08,10.088,10.013,10.052,3085,0
2008-09-16,10.013,10.426,10.013,10.181,8402,0
2008-09-17,10.251,10.698,10.251,10.698,5844,0
2008-09-18,10.632,10.632,10.323,10.484,5740,0
2008-09-19,10.447,10.447,10.389,10.413,2520,0
2008-09-22,10.413,10.426,10.058,10.251,3941,0
2008-09-23,10.052,10.161,10.052,10.153,1713,0
2008-09-24,10.153,10.587,10.153,10.587,6954,0
2008-09-25,10.153,10.161,10.052,10.08,1803,0
2008-09-26,10.052,10.072,10.052,10.072,866,0
2008-09-29,9.852,10.453,9.579,10.453,4565,0
2008-09-30,9.88,10.587,9.859,10.052,13908,0
2008-10-01,9.845,10.251,9.845,10.243,2606,0
2008-10-02,10.251,10.251,10.08,10.08,829,0
2008-10-03,9.97,10.08,9.579,9.631,6913,0
2008-10-06,9.4476,10.235,5.9302,7.262,37941,0
2008-10-07,7.1808,8.5127,7.0044,7.1736,5578,0
2008-10-08,6.7984,6.9237,6.1583,6.8794,9764,0
2008-10-09,6.8424,6.8718,6.6659,6.688,9876,0
2008-10-10,6.4969,7.5197,6.2686,7.5197,21683,0
2008-10-13,7.3649,8.0346,7.3576,7.5781,1696,0
2008-10-14,7.3576,7.8579,7.0264,7.2914,9627,0
2008-10-15,7.2178,7.3576,7.0117,7.1073,6307,0
2008-10-16,6.688,7.0706,6.688,7.0487,11778,0
2008-10-17,6.6512,7.0487,6.4969,6.4969,13064,0
2008-10-20,6.4969,6.7545,6.4969,6.7545,53270,0
2008-10-21,6.6659,6.9237,6.4674,6.4969,13375,0
2008-10-22,6.6954,6.7102,6.195,6.2908,9176,0
2008-10-23,6.4086,6.4234,6.2245,6.3055,4463,0
2008-10-24,6.2245,7.0411,6.2175,6.791,2850,0
2008-10-27,6.6809,6.6809,6.4601,6.4969,2431,0
2008-10-28,6.2245,6.335,6.0702,6.0702,9026,0
2008-10-29,5.9374,6.0847,5.9374,6.0555,3688,0
2008-10-30,6.3423,6.7545,6.0994,6.5704,7479,0
2008-10-31,6.4009,6.9825,6.4009,6.9825,2532,0
2008-11-03,6.6293,6.9086,5.7757,6.3569,21069,0
2008-11-04,6.8277,6.8277,5.783,6.2538,6117,0
2008-11-05,6.0626,6.0626,5.7757,6.0334,9018,0
2008-11-06,5.4668,6.0334,5.4668,5.886,14015,0
2008-11-07,5.886,6.0036,5.8417,5.8786,5509,0
2008-11-10,5.7169,5.9449,5.6654,5.9449,2814,0
2008-11-11,5.6358,6.0036,5.6358,5.8786,3918,0
2008-11-12,5.9084,5.9084,5.4668,5.4668,2035,0
2008-11-13,5.6211,5.7389,5.4814,5.7389,77293,0
2008-11-14,5.5771,5.9522,5.5771,5.9449,5639,0
2008-11-17,5.6211,6.1508,5.6211,5.7023,3091,0
2008-11-18,5.7389,6.0187,5.533,5.9669,32696,0
2008-11-19,6.0847,6.1069,5.6728,5.7389,8582,0
2008-11-20,5.533,5.533,4.753,4.9222,13617,0
2008-11-21,6.0702,6.0702,4.812,4.9295,13278,0
2008-11-24,5.4668,5.5991,4.9885,5.4668,17015,0
2008-11-25,5.4668,5.4668,5.1283,5.452,15884,0
2008-11-26,5.2093,5.4888,5.1283,5.4003,5273,0
2008-11-28,5.1797,5.3342,5.1283,5.3342,6797,0
2008-12-01,5.1283,5.3414,5.1283,5.3267,6042,0
2008-12-02,5.3785,5.43,5.0546,5.0694,10060,0
2008-12-03,5.349,5.4226,5.1209,5.2461,6105,0
2008-12-04,5.2605,5.43,4.3262,4.9958,36505,0
2008-12-05,4.8266,5.04,4.6131,4.812,36386,0
2008-12-08,4.6353,4.8853,4.6353,4.7825,21034,0
2008-12-09,5.04,5.04,4.6353,4.7311,30338,0
2008-12-10,4.7825,4.7825,4.6277,4.6576,22879,0
2008-12-11,4.7382,5.04,4.5323,4.7161,21399,0
2008-12-12,4.6576,4.7161,4.4146,4.5691,145381,0
2008-12-15,4.4884,4.7455,4.4146,4.5252,11266,0
2008-12-16,4.4661,4.7236,4.4515,4.5252,138817,0
2008-12-17,4.5909,4.6353,4.3925,4.4146,38247,0
2008-12-18,4.5104,4.6647,4.4146,4.4515,25777,0
2008-12-19,4.4292,4.6353,4.4292,4.5691,59070,0
2008-12-22,4.4292,4.4366,4.3485,4.3485,17295,0
2008-12-23,4.5986,4.5986,4.3409,4.5471,21539,0
2008-12-24,4.672,4.672,4.4146,4.4736,15203,0
2008-12-26,4.4807,4.753,4.4146,4.753,10598,0
2008-12-29,4.6647,4.6647,4.4588,4.5104,9512,0
2008-12-30,4.4515,4.5619,4.4515,4.4807,18237,0
2008-12-31,4.5323,4.753,4.4515,4.753,17568,0
2009-01-02,4.6353,4.7382,4.6353,4.7382,5363,0
2009-01-05,4.6131,4.8192,4.5619,4.753,8742,0
2009-01-06,4.8562,5.0474,4.812,4.981,70919,0
2009-01-07,5.0031,5.1504,5.0031,5.1504,22854,0
2009-01-08,5.1945,5.2975,4.9664,4.9664,9819,0
2009-01-09,5.0622,5.1724,4.9736,4.9736,2949,0
2009-01-12,5.0031,5.0031,5.0031,5.0031,596,0
2009-01-13,4.8338,5.1797,4.7825,5.1504,8510,0
2009-01-14,5.1429,5.1429,4.8192,5.0179,73362,0
2009-01-15,4.9958,5.1283,4.878,5.1283,9001,0
2009-01-16,5.2093,5.2093,4.9518,5.1504,13425,0
2009-01-20,5.3047,5.3713,5.1504,5.1504,52137,0
2009-01-21,5.2605,5.349,5.1504,5.3414,28809,0
2009-01-22,5.3342,5.3859,5.2167,5.3414,11497,0
2009-01-23,4.9589,5.1504,4.9589,5.0253,3263,0
2009-01-26,5.1209,5.1209,4.9151,4.9151,1712,0
2009-01-27,4.9151,5.165,4.8338,4.8338,4349,0
2009-01-28,5.0179,5.1504,4.8562,4.9664,10281,0
2009-01-29,4.9736,5.1504,4.9736,5.0622,5301,0
2009-01-30,5.0694,5.0694,4.9958,5.0253,10084,0
2009-02-02,4.9736,5.1429,4.9736,5.1429,14999,0
2009-02-03,5.1504,5.1504,5.0694,5.1429,3230,0
2009-02-04,5.1356,5.1504,4.9736,5.0474,3368,0
2009-02-05,5.099,5.099,4.9736,5.0474,7870,0
2009-02-06,5.0031,5.0324,4.9736,5.0253,4761,0
2009-02-09,5.099,5.1504,5.0913,5.1429,13323,0
2009-02-10,5.0767,5.0767,5.0767,5.0767,478,0
2009-02-11,5.1136,5.1429,5.1136,5.1429,5516,0
2009-02-12,5.1429,5.1429,5.0767,5.1429,2568,0
2009-02-13,5.0844,5.1136,5.0767,5.1136,4028,0
2009-02-17,5.0844,5.1136,4.9664,4.9664,2584,0
2009-02-18,4.9736,5.1136,4.9736,5.0767,9453,0
2009-02-19,4.9295,5.0913,4.6794,4.6794,9766,0
2009-02-20,4.6794,4.7014,4.5323,4.5323,10969,0
2009-02-23,4.6205,4.6426,4.4955,4.4955,2922,0
2009-02-24,4.4515,4.5252,4.2378,4.5252,86759,0
2009-02-25,4.5542,4.9664,4.3485,4.4146,6365,0
2009-02-26,4.4588,4.4588,4.3485,4.3485,544,0
2009-02-27,4.4146,4.4366,4.3114,4.4146,51852,0
2009-03-02,4.3485,4.3485,3.6345,3.708,41269,0
2009-03-03,3.7228,3.9586,3.6052,3.9586,41905,0
2009-03-04,3.8334,3.8334,3.4137,3.458,20404,0
2009-03-05,3.5758,3.6345,3.1269,3.2227,29399,0
2009-03-06,3.2077,3.2077,2.9502,2.9723,21645,0
2009-03-09,3.0534,3.0534,2.7443,2.7443,20013,0
2009-03-10,2.9502,3.0091,2.2293,2.5826,188285,0
2009-03-11,2.5386,2.6343,2.5386,2.6045,3807,0
2009-03-12,2.7957,2.803,2.5826,2.5826,18254,0
2009-03-13,2.6856,2.8842,2.6708,2.7371,33158,0
2009-03-16,2.7298,2.7884,2.6193,2.7223,4558,0
2009-03-17,2.803,2.803,2.5534,2.7957,60045,0
2009-03-18,2.8107,2.9946,2.8107,2.9946,12709,0
2009-03-19,2.818,2.9873,2.818,2.8916,8548,0
2009-03-20,2.9796,3.3328,2.9431,3.2375,13516,0
2009-03-23,3.3918,3.6642,3.3918,3.6642,6136,0
2009-03-24,3.6642,3.6642,3.5758,3.6052,3941,0
2009-03-25,3.6199,3.9586,3.6199,3.892,9462,0
2009-03-26,3.8995,3.995,3.7964,3.995,14824,0
2009-03-27,4.0467,4.3556,4.0024,4.2968,12870,0
2009-03-30,4.4,4.4,4.0391,4.2968,7381,0
2009-03-31,4.2821,4.2821,3.9805,4.194,5365,0
2009-04-01,4.194,4.194,4.054,4.0614,4667,0
2009-04-02,4.1276,4.4146,4.1276,4.3262,3645,0
2009-04-03,4.3485,4.4072,4.3189,4.3778,4892,0
2009-04-06,4.4217,4.4439,4.4,4.4,3153,0
2009-04-07,4.3925,4.4146,4.3925,4.4072,1359,0
2009-04-08,4.4884,4.4884,4.3114,4.3556,8235,0
2009-04-09,4.4,4.6647,4.3556,4.6647,5109,0
2009-04-13,4.6277,4.6277,4.3337,4.3337,30837,0
2009-04-14,4.3189,4.3556,4.2307,4.2307,5161,0
2009-04-15,4.2602,4.5471,4.2378,4.2675,4010,0
2009-04-16,4.3556,4.5542,4.2821,4.2821,1720,0
2009-04-17,4.3337,4.5252,4.3337,4.4292,3926,0
2009-04-20,4.4588,4.4884,4.4366,4.4515,1788,0
2009-04-21,4.4515,4.4884,4.4217,4.4884,3882,0
2009-04-22,4.4515,4.4515,4.4146,4.4515,5315,0
2009-04-23,4.4146,4.4955,4.4072,4.4072,1769,0
2009-04-24,4.4515,4.5986,4.3702,4.4661,4114,0
2009-04-27,4.3556,4.4146,4.3556,4.4072,2955,0
2009-04-28,4.5104,4.5104,4.4439,4.4884,5006,0
2009-04-29,4.5252,4.5542,4.503,4.5542,1459,0
2009-04-30,4.4884,4.5763,4.4146,4.4146,9319,0
2009-05-01,4.4292,4.4515,4.4146,4.4515,16015,0
2009-05-04,4.4515,4.4736,4.4515,4.4736,1282,0
2009-05-05,4.4736,4.4955,4.4661,4.4807,5017,0
2009-05-06,4.503,4.6205,4.503,4.6205,4782,0
2009-05-07,4.6576,5.1429,4.6576,4.7604,4758,0
2009-05-08,4.672,4.7236,4.5395,4.5619,3127,0
2009-05-11,4.7161,4.7236,4.6794,4.7161,4349,0
2009-05-12,4.7972,4.7972,4.7087,4.7825,1637,0
2009-05-13,4.7014,4.7751,4.5471,4.6576,4079,0
2009-05-14,4.6205,4.6205,4.5619,4.6205,32462,0
2009-05-15,4.6205,4.6353,4.5986,4.6353,1887,0
2009-05-18,4.9885,5.0179,4.7455,4.7604,7240,0
2009-05-19,4.7898,5.1429,4.7311,4.7455,9890,0
2009-05-20,4.7751,4.7825,4.7311,4.7311,7675,0
2009-05-21,4.6059,4.7825,4.6059,4.7825,6468,0
2009-05-22,4.8192,4.8634,4.7236,4.7236,8493,0
2009-05-26,4.7604,4.7825,4.7311,4.753,4485,0
2009-05-27,4.8416,4.8416,4.7751,4.7751,13400,0
2009-05-28,4.8708,4.8708,4.7825,4.7825,29428,0
2009-05-29,4.8562,4.878,4.7751,4.878,47709,0
2009-06-01,4.8562,4.9736,4.8266,4.937,21710,0
2009-06-02,4.9664,5.0253,4.9589,4.9664,41994,0
2009-06-03,4.9664,5.0104,4.7604,4.8562,9450,0
2009-06-04,4.9295,4.9885,4.8708,4.9075,14192,0
2009-06-05,4.8192,4.8266,4.6501,4.6501,32905,0
2009-06-08,4.7972,4.8928,4.7898,4.8928,14198,0
2009-06-09,4.8928,4.9589,4.7087,4.937,10774,0
2009-06-10,4.8338,4.9075,4.6353,4.6353,4112,0
2009-06-11,4.8192,4.9664,4.8192,4.9664,6933,0
2009-06-12,4.9589,4.9589,4.8487,4.9589,4702,0
2009-06-15,4.8928,4.9664,4.8634,4.9001,3345,0
2009-06-16,4.9001,4.9001,4.8192,4.8708,11326,0
2009-06-17,4.878,4.9518,4.8562,4.9001,3253,0
2009-06-18,4.9664,4.9736,4.8708,4.9001,7405,0
2009-06-19,4.9664,5.0104,4.9295,4.9295,7964,0
2009-06-22,4.9518,5.0324,4.8634,4.9885,6212,0
2009-06-23,4.9664,4.9664,4.9222,4.9222,5710,0
2009-06-24,4.9075,5.0324,4.8487,4.8853,7917,0
2009-06-25,4.9295,4.9295,4.8487,4.8487,5567,0
2009-06-26,4.878,4.981,4.878,4.981,2959,0
2009-06-29,4.9589,4.9589,4.9151,4.9295,5074,0
2009-06-30,5.04,5.0622,4.9518,5.0622,8336,0
2009-07-01,5.0031,5.1504,4.9664,5.04,7528,0
2009-07-02,5.0104,5.0104,4.6501,4.6501,17452,0
2009-07-06,4.6426,4.7236,4.5252,4.5542,19252,0
2009-07-07,4.5471,4.5471,4.4146,4.4292,16234,0
2009-07-08,4.4217,4.6794,4.4146,4.5619,4728,0
2009-07-09,4.4884,4.7014,4.4884,4.6647,3285,0
2009-07-10,4.812,4.9958,4.6353,4.9001,7829,0
2009-07-13,4.8192,4.9518,4.8192,4.9518,951,0
2009-07-14,4.9518,4.9518,4.8416,4.9001,2803,0
2009-07-15,4.9664,4.9664,4.9295,4.9295,2851,0
2009-07-16,4.9295,4.9664,4.9295,4.9518,1225,0
2009-07-17,4.937,4.937,4.9295,4.937,951,0
2009-07-20,4.9222,4.937,4.9222,4.937,1087,0
2009-07-21,4.9664,5.0767,4.9664,4.9958,11780,0
2009-07-22,5.0324,5.0913,4.9664,4.9664,7681,0
2009-07-23,5.0324,5.0324,4.9443,4.9443,5844,0
2009-07-24,4.9443,4.9885,4.937,4.9518,5212,0
2009-07-27,5.0913,5.0913,4.9589,4.9589,6422,0
2009-07-28,4.9295,4.9589,4.9295,4.937,4166,0
2009-07-29,4.9589,4.9736,4.9443,4.9664,3721,0
2009-07-30,4.9518,4.9518,4.9222,4.9222,7607,0
2009-07-31,4.8928,4.9075,4.7679,4.8416,13666,0
2009-08-03,4.8192,4.8562,4.8192,4.8562,4622,0
2009-08-04,4.9958,5.1504,4.9664,5.0622,41777,0
2009-08-05,5.0253,5.1575,4.8853,4.9222,39259,0
2009-08-06,4.937,4.937,4.8562,4.8708,1223,0
2009-08-07,5.0622,5.0622,4.6868,4.7087,8196,0
2009-08-10,4.7161,4.753,4.6868,4.7161,7426,0
2009-08-11,4.7014,4.7825,4.6059,4.7825,10220,0
2009-08-12,4.6868,4.7825,4.5691,4.5691,14212,0
2009-08-13,4.6131,4.6131,4.503,4.5542,8215,0
2009-08-14,4.5323,4.6576,4.5323,4.6426,9378,0
2009-08-17,4.5252,4.7236,4.503,4.7236,11384,0
2009-08-18,4.7014,5.0622,4.672,4.8338,8407,0
2009-08-19,4.8928,4.9295,4.8562,4.8928,8771,0
2009-08-20,4.8487,5.0104,4.7311,4.8416,7804,0
2009-08-21,4.937,5.1872,4.7825,5.1504,62831,0
2009-08-24,4.9518,5.1504,4.8853,4.9075,6370,0
2009-08-25,5.0546,5.0694,4.937,4.937,8767,0
2009-08-26,4.937,5.0546,4.9151,4.9736,3220,0
2009-08-27,5.0104,5.0694,4.8266,4.8928,10877,0
2009-08-28,5.0324,5.0622,4.6942,4.9295,14449,0
2009-08-31,4.9885,5.0104,4.8708,4.878,5402,0
2009-09-01,4.8192,4.9295,4.7825,4.8487,8066,0
2009-09-02,4.6576,5.0622,4.5471,4.7236,17685,0
2009-09-03,4.8047,5.04,4.5104,4.9222,20627,0
2009-09-04,4.8266,4.8266,4.5323,4.672,15651,0
2009-09-08,4.6576,5.1797,4.6576,4.9589,25428,0
2009-09-09,4.8708,5.0474,4.5691,4.8416,12095,0
2009-09-10,4.6868,5.1136,4.5471,4.9958,12965,0
2009-09-11,5.0474,5.0474,4.812,4.9001,6411,0
2009-09-14,4.7311,5.04,4.6353,4.8708,15689,0
2009-09-15,4.812,4.981,4.8047,4.8853,8722,0
2009-09-16,4.9001,4.9736,4.7825,4.9736,6911,0
2009-09-17,4.8487,5.04,4.7382,4.7679,8303,0
2009-09-18,4.7087,5.04,4.4955,4.7825,33550,0
2009-09-21,4.8047,4.9885,4.7972,4.9736,11645,0
2009-09-22,4.9001,5.1504,4.7604,4.8416,44986,0
2009-09-23,4.9001,5.0474,4.8192,4.9001,11484,0
2009-09-24,4.8487,5.0031,4.8487,4.9001,13769,0
2009-09-25,4.8047,4.8416,4.7825,4.8192,1972,0
2009-09-28,4.8562,4.8562,4.8562,4.8562,271,0
2009-09-29,4.7014,4.8338,4.7014,4.7825,6389,0
2009-09-30,4.7161,4.8266,4.5619,4.5619,4416,0
2009-10-01,4.5619,4.7382,4.4146,4.4292,19606,0
2009-10-02,4.3485,4.3485,4.0908,4.098,32704,0
2009-10-05,3.9509,4.1205,3.9509,4.054,7823,0
2009-10-06,4.2307,4.2307,4.0908,4.1425,11161,0
2009-10-07,4.1571,4.2307,3.9878,4.0245,17627,0
2009-10-08,3.995,4.2162,3.9878,4.0834,11681,0
2009-10-09,4.1205,4.1351,4.0098,4.0908,15830,0
2009-10-12,4.1643,4.2232,4.098,4.2085,8309,0
2009-10-13,4.2307,4.2307,4.2162,4.2162,1699,0
2009-10-14,4.2307,4.6353,4.1425,4.1793,5572,0
2009-10-15,4.1425,4.194,4.1127,4.1205,1441,0
2009-10-16,4.1205,4.1276,4.0908,4.1205,10669,0
2009-10-19,4.0686,4.0686,3.9878,3.9878,8814,0
2009-10-20,4.0467,4.0467,3.9878,3.995,10925,0
2009-10-21,4.054,4.1057,4.0172,4.0245,8145,0
2009-10-22,4.0245,4.0245,3.7598,3.8112,15437,0
2009-10-23,3.9509,3.9658,3.7527,3.7743,6141,0
2009-10-26,3.7598,3.9363,3.7598,3.907,11051,0
2009-10-27,3.8626,3.9218,3.8626,3.8626,7638,0
2009-10-28,3.9436,3.9658,3.8626,3.9436,10593,0
2009-10-29,3.9731,3.9731,3.929,3.929,14269,0
2009-10-30,3.9436,3.9805,3.9436,3.9731,18756,0
2009-11-02,4.0245,4.0834,3.9363,4.0467,20444,0
2009-11-03,4.0467,4.4146,3.9509,4.1205,67993,0
2009-11-04,4.1571,4.3409,4.0761,4.3409,14203,0
2009-11-05,4.2675,4.2675,4.0908,4.0908,20938,0
2009-11-06,4.2895,4.3114,4.0467,4.0761,29508,0
2009-11-09,4.2895,4.6647,4.1276,4.2307,88157,0
2009-11-10,4.4661,4.6576,4.2449,4.4072,38472,0
2009-11-11,4.4146,4.7087,4.4072,4.4292,30423,0
2009-11-12,4.4217,4.6576,4.4072,4.4588,22682,0
2009-11-13,4.4736,4.7014,4.4588,4.4955,8210,0
2009-11-16,4.4072,4.6868,4.2675,4.3114,41859,0
2009-11-17,4.1571,4.5763,4.1571,4.2821,40644,0
2009-11-18,4.2747,4.3702,4.2307,4.2449,24794,0
2009-11-19,4.2378,4.3852,4.1571,4.1643,20133,0
2009-11-20,4.2747,4.3043,4.1793,4.2307,11584,0
2009-11-23,4.3262,4.3262,4.194,4.2821,23080,0
2009-11-24,4.3409,4.5104,4.2378,4.5104,20845,0
2009-11-25,4.4,4.4146,4.2747,4.4,33604,0
2009-11-27,4.4292,4.4515,4.3852,4.4146,9751,0
2009-11-30,4.5323,4.6277,4.3778,4.5252,52168,0
2009-12-01,4.4217,4.4884,4.3114,4.4439,15905,0
2009-12-02,4.4661,4.4736,4.2232,4.4366,9845,0
2009-12-03,4.4217,4.5175,4.3043,4.3262,13840,0
2009-12-04,4.1793,4.4366,4.1497,4.1571,73519,0
2009-12-07,4.1864,4.4146,4.0318,4.0908,86731,0
2009-12-08,4.1643,4.1716,4.0614,4.1716,61593,0
2009-12-09,4.1716,4.2307,4.054,4.0834,63008,0
2009-12-10,4.0834,4.098,4.0467,4.054,46399,0
2009-12-11,4.0024,4.1425,3.9731,4.0834,166851,0
2009-12-14,4.0172,4.1276,4.0098,4.1276,72486,0
2009-12-15,4.0908,4.3485,4.0908,4.1793,14905,0
2009-12-16,4.2531,4.3852,4.2162,4.2162,7995,0
2009-12-17,4.3043,4.4,4.1276,4.1864,14233,0
2009-12-18,4.1571,4.1716,3.8995,3.8995,347314,0
2009-12-21,4.0614,4.194,4.0245,4.1425,17625,0
2009-12-22,3.9731,4.2378,3.9658,4.1571,16663,0
2009-12-23,4.098,4.4,4.0908,4.3852,34311,0
2009-12-24,4.4,4.6942,4.4,4.5909,23999,0
2009-12-28,4.753,5.04,4.5986,5.04,58351,0
2009-12-29,5.04,5.04,4.7825,4.8928,31167,0
2009-12-30,4.9589,5.1209,4.8853,5.106,17142,0
2009-12-31,5.1504,5.6654,5.1504,5.4077,62732,0
2010-01-04,5.5477,5.864,5.4447,5.8123,44372,0
2010-01-05,5.8348,5.9596,5.8123,5.9084,12111,0
2010-01-06,6.0111,6.0187,5.8348,5.8493,20662,0
2010-01-07,5.8493,5.9522,5.8123,5.9084,10861,0
2010-01-08,5.886,6.0259,5.886,5.9963,24663,0
2010-01-11,5.9963,5.9963,5.9669,5.9819,13883,0
2010-01-12,5.9596,6.0259,5.9522,5.9522,6928,0
2010-01-13,5.9302,6.0405,5.9302,5.9891,9444,0
2010-01-14,5.9819,5.9819,5.9009,5.9596,3707,0
2010-01-15,5.9084,5.9596,5.886,5.9302,8451,0
2010-01-19,5.9891,6.0259,5.8935,5.9374,22543,0
2010-01-20,5.9596,5.9596,5.8935,5.9155,4445,0
2010-01-21,5.886,5.9596,5.8201,5.9302,12129,0
2010-01-22,5.864,5.9374,5.8123,5.8935,10890,0
2010-01-25,5.886,5.886,5.7757,5.7757,11012,0
2010-01-26,5.7463,5.7682,5.7023,5.7023,10664,0
2010-01-27,5.7389,5.7682,5.7093,5.7244,39066,0
2010-01-28,5.8786,5.8786,5.6654,5.7169,9826,0
2010-01-29,5.7757,5.7757,5.6432,5.6728,4323,0
2010-02-01,5.6654,5.7093,5.6507,5.6728,1964,0
2010-02-02,5.7757,5.7757,5.5918,5.5918,9819,0
2010-02-03,5.6728,5.6728,5.6728,5.6728,133,0
2010-02-04,5.6654,5.7093,5.5918,5.7093,5955,0
2010-02-05,5.6432,5.658,5.533,5.533,12126,0
2010-02-08,5.5844,5.5844,5.2752,5.3785,38688,0
2010-02-09,5.3785,5.533,5.3713,5.4151,11589,0
2010-02-10,5.3713,5.4226,5.3713,5.4151,7066,0
2010-02-11,5.4595,5.6877,5.4595,5.6284,8018,0
2010-02-12,5.6284,5.6284,5.5035,5.5918,3024,0
2010-02-16,5.6138,5.6211,5.5771,5.6211,1402,0
2010-02-17,5.5183,5.5183,5.5183,5.5183,408,0
2010-02-18,5.5771,5.5844,5.5477,5.5477,951,0
2010-02-19,5.5548,5.5844,5.533,5.5844,3739,0
2010-02-22,5.5844,5.6654,5.5844,5.5918,9554,0
2010-02-23,5.6284,5.6654,5.6138,5.6138,2177,0
2010-02-24,5.6654,5.6877,5.6654,5.6654,5301,0
2010-02-25,5.6728,5.7537,5.6728,5.6728,2226,0
2010-02-26,5.8123,5.8417,5.7537,5.7537,33797,0
2010-03-01,5.7682,5.8786,5.7611,5.8052,9882,0
2010-03-02,5.8566,5.864,5.7757,5.8123,19405,0
2010-03-03,5.783,5.7978,5.6946,5.7905,2896,0
2010-03-04,5.7978,5.7978,5.7389,5.7682,27667,0
2010-03-05,5.8493,5.8493,5.7463,5.783,3451,0
2010-03-08,5.7537,5.7905,5.7389,5.7905,3206,0
2010-03-09,5.7682,5.8493,5.7537,5.8123,18925,0
2010-03-10,5.7093,5.8348,5.5109,5.7463,7648,0
2010-03-11,5.7978,5.8123,5.7463,5.7463,5301,0
2010-03-12,5.7611,5.8348,5.6432,5.7463,10959,0
2010-03-15,5.5918,5.8493,5.5918,5.5918,19891,0
2010-03-16,5.5548,5.8493,5.5183,5.54,32401,0
2010-03-17,5.5991,5.7093,5.5918,5.7093,3966,0
2010-03-18,5.6507,5.6728,5.6284,5.6728,15863,0
2010-03-19,5.7315,5.7978,5.5918,5.7389,8428,0
2010-03-22,5.7244,5.8493,5.6358,5.8493,14591,0
2010-03-23,5.7389,5.7905,5.7169,5.7682,1292,0
2010-03-24,5.7463,5.7537,5.6358,5.7389,7876,0
2010-03-25,5.7537,5.7537,5.5991,5.6507,9983,0
2010-03-26,5.6507,5.6654,5.5918,5.6654,5006,0
2010-03-29,5.6284,5.68,5.533,5.6358,21113,0
2010-03-30,5.5771,5.7023,5.5183,5.658,13232,0
2010-03-31,5.5918,5.658,5.5918,5.658,11733,0
2010-04-01,5.6064,5.6654,5.5477,5.6654,10467,0
2010-04-05,5.6064,5.8493,5.6064,5.8201,47215,0
2010-04-06,5.8273,5.8493,5.6284,5.6358,7646,0
2010-04-07,5.7978,5.8123,5.6432,5.7023,4092,0
2010-04-08,5.6507,5.7244,5.6358,5.7244,681,0
2010-04-09,5.7611,5.7611,5.6877,5.7315,2411,0
2010-04-12,5.7682,5.8493,5.7611,5.8123,22884,0
2010-04-13,5.8348,5.8417,5.6507,5.6507,7590,0
2010-04-14,5.7389,5.8566,5.6138,5.8493,36302,0
2010-04-15,5.8493,5.8566,5.6654,5.8566,20629,0
2010-04-16,5.8566,5.8715,5.6654,5.8715,32553,0
2010-04-19,5.8715,5.8715,5.6654,5.7093,28531,0
2010-04-20,5.6946,5.7611,5.6877,5.7023,29102,0
2010-04-21,5.6654,5.8786,5.6654,5.8715,41066,0
2010-04-22,5.8493,5.8715,5.7463,5.7463,7452,0
2010-04-23,5.7417,5.8907,5.6669,5.6747,22196,0
2010-04-26,5.7023,5.7463,5.7023,5.7315,22095,0
2010-04-27,5.7315,5.9226,5.7169,5.8715,25798,0
2010-04-28,5.8493,5.9226,5.7463,5.886,22789,0
2010-04-29,5.7537,5.8273,5.7537,5.7905,4854,0
2010-04-30,5.7611,5.9226,5.68,5.8493,35393,0
2010-05-03,5.9226,5.9226,5.8566,5.8566,26012,0
2010-05-04,5.7093,5.9155,5.6728,5.8493,21026,0
2010-05-05,5.886,5.886,5.8417,5.8417,2579,0
2010-05-06,5.8417,5.8417,5.6654,5.7905,12961,0
2010-05-07,5.7244,5.9226,5.6654,5.7389,14226,0
2010-05-10,5.7023,5.7978,5.6877,5.7682,11989,0
2010-05-11,5.8417,6.0994,5.783,6.0994,21837,0
2010-05-12,6.1069,6.4745,6.0994,6.4234,27464,0
2010-05-13,6.4894,6.4894,6.0847,6.0994,12553,0
2010-05-14,6.0994,6.3497,6.0994,6.1069,23462,0
2010-05-17,6.1435,6.4601,6.1435,6.4378,34566,0
2010-05-18,6.4821,6.4969,6.2908,6.32,16880,0
2010-05-19,6.4969,6.622,6.2538,6.2538,22543,0
2010-05-20,6.2611,6.2611,5.886,5.9745,22867,0
2010-05-21,5.9963,6.0626,5.9302,6.0626,10411,0
2010-05-24,5.9963,6.5408,5.9963,6.3938,43606,0
2010-05-25,6.4378,6.4378,6.0626,6.2538,33236,0
2010-05-26,6.4086,6.4601,6.1508,6.1877,10785,0
2010-05-27,6.3276,6.6438,6.2834,6.4306,25160,0
2010-05-28,6.3276,6.5114,6.195,6.3129,41745,0
2010-06-01,6.3423,6.4451,6.2538,6.4451,18651,0
2010-06-02,6.3792,6.6072,6.3423,6.4894,10326,0
2010-06-03,6.4451,6.4601,6.3792,6.3792,3683,0
2010-06-04,6.298,6.4234,6.2834,6.416,6563,0
2010-06-07,6.4674,6.4674,6.2175,6.2392,24411,0
2010-06-08,6.3643,6.3792,6.1435,6.1435,19538,0
2010-06-09,6.1508,6.2245,6.1508,6.1508,3263,0
2010-06-10,6.1142,6.2611,6.1142,6.1805,2504,0
2010-06-11,6.1656,6.2245,6.1508,6.1508,2615,0
2010-06-14,6.1508,6.3055,6.1508,6.2098,2045,0
2010-06-15,6.2466,6.2466,6.1583,6.1583,978,0
2010-06-16,6.173,6.1805,6.1142,6.1435,3678,0
2010-06-17,6.1142,6.1805,5.864,6.0405,12372,0
2010-06-18,6.0922,6.1508,5.886,5.886,5081,0
2010-06-21,6.0773,6.0773,6.0405,6.0405,5521,0
2010-06-22,6.0922,6.1583,5.8935,5.8935,16439,0
2010-06-23,5.8935,5.9449,5.886,5.886,15362,0
2010-06-24,5.9009,5.9084,5.8123,5.8417,10614,0
2010-06-25,5.8052,6.1142,5.8052,5.886,10240,0
2010-06-28,5.886,6.2761,5.8566,6.1435,10658,0
2010-06-29,5.886,6.0334,5.886,6.0334,9182,0
2010-06-30,5.8739,6.1529,5.7986,5.8739,6631,0
2010-07-01,5.9745,6.0994,5.8935,6.0626,8621,0
2010-07-02,6.0405,6.0405,5.886,5.9669,1659,0
2010-07-06,5.9009,5.9009,5.886,5.8935,5796,0
2010-07-07,5.886,5.886,5.7682,5.7757,2990,0
2010-07-08,5.8348,5.9302,5.7905,5.7905,1030,0
2010-07-09,5.7537,5.7905,5.7389,5.7463,4913,0
2010-07-12,5.7244,5.7389,5.7093,5.7389,5229,0
2010-07-13,5.7389,6.0405,5.7315,5.886,27014,0
2010-07-14,5.886,5.9084,5.7537,5.7905,4687,0
2010-07-15,5.7463,6.0702,5.7463,5.9374,18284,0
2010-07-16,5.783,5.783,5.783,5.783,133,0
2010-07-20,5.7537,6.0334,5.7093,5.9819,47636,0
2010-07-21,6.0626,6.0626,5.9226,5.9891,5281,0
2010-07-22,5.9302,6.0626,5.8123,5.8201,5649,0
2010-07-23,5.8201,5.9009,5.7611,5.886,10770,0
2010-07-26,5.864,6.3643,5.8123,6.335,28202,0
2010-07-27,6.4009,6.5482,6.2908,6.5482,39661,0
2010-07-28,6.4674,6.5852,6.4378,6.5852,13524,0
2010-07-29,6.5852,6.6072,6.5852,6.5852,3058,0
2010-07-30,6.5852,6.6954,6.5852,6.6293,4761,0
2010-08-02,6.7249,6.732,6.4234,6.4234,19449,0
2010-08-03,6.4234,6.5262,6.2611,6.5187,60428,0
2010-08-04,6.504,6.5482,6.3792,6.4451,5043,0
2010-08-05,6.5482,6.5482,6.4528,6.4969,1602,0
2010-08-06,6.195,6.298,6.1805,6.2392,5296,0
2010-08-09,6.1877,6.5408,6.1289,6.32,4574,0
2010-08-10,6.1805,7.0487,6.1805,6.6954,42958,0
2010-08-11,6.6732,6.7984,6.622,6.7984,7244,0
2010-08-12,6.9382,6.9382,6.6072,6.6367,7405,0
2010-08-13,6.6512,6.6659,6.5997,6.5997,3258,0
2010-08-16,6.6438,6.6512,6.5852,6.5852,4272,0
2010-08-17,6.6145,6.622,6.6145,6.622,408,0
2010-08-18,6.622,6.688,6.5114,6.5187,3868,0
2010-08-19,6.5187,6.5262,6.504,6.5187,8165,0
2010-08-20,6.4894,6.5629,6.4378,6.4745,8054,0
2010-08-23,6.5114,6.5114,6.1805,6.2175,12875,0
2010-08-24,6.2175,6.2175,5.9891,6.0555,45395,0
2010-08-25,6.1877,6.2245,6.0187,6.0405,29594,0
2010-08-26,6.1142,6.3569,6.0994,6.2392,17941,0
2010-08-27,6.335,6.5482,6.2611,6.4528,18008,0
2010-08-30,6.4234,6.4528,6.4009,6.4378,11346,0
2010-08-31,6.334,6.4018,6.2437,6.3038,30734,0
2010-09-01,6.2761,6.2834,6.1583,6.2834,27929,0
2010-09-02,6.2908,6.3423,6.2908,6.3129,2348,0
2010-09-03,6.3423,6.4009,6.3423,6.4009,2445,0
2010-09-07,6.8867,6.931,6.6954,6.7469,102638,0
2010-09-08,6.8943,6.9897,6.6954,6.8498,56549,0
2010-09-09,6.9825,7.137,6.8424,6.9162,37222,0
2010-09-10,6.9162,6.9531,6.8572,6.8794,8798,0
2010-09-13,7.0487,7.1516,6.9897,7.0191,45064,0
2010-09-14,7.1516,7.1516,6.9602,6.9602,33699,0
2010-09-15,6.997,6.997,6.8424,6.8424,15072,0
2010-09-16,6.8794,6.9086,6.8059,6.8277,17402,0
2010-09-17,6.8424,6.8498,6.769,6.8498,15385,0
2010-09-20,6.9454,7.0338,6.9086,6.9086,30957,0
2010-09-21,6.9602,6.9748,6.8424,6.8867,14848,0
2010-09-22,6.8351,6.9825,6.8351,6.9162,14906,0
2010-09-23,6.9162,6.9825,6.8131,6.9237,13276,0
2010-09-24,6.931,7.0338,6.8277,6.9382,18032,0
2010-09-27,7.0634,7.0634,6.8572,6.8794,45953,0
2010-09-28,6.9602,6.9897,6.8572,6.9382,38865,0
2010-09-29,6.9748,7.0264,6.8943,6.9162,28899,0
2010-09-30,6.9869,7.0316,6.8451,6.8451,33052,0
2010-10-01,6.9162,7.0487,6.8424,6.9237,26135,0
2010-10-04,7.1516,7.2323,6.9602,6.9825,60025,0
2010-10-05,7.2252,7.2471,7.0411,7.0927,57045,0
2010-10-06,7.1662,7.2692,7.1442,7.2692,24041,0
2010-10-07,7.2692,7.2914,7.2105,7.2692,14098,0
2010-10-08,7.2178,7.306,6.9897,7.2544,20810,0
2010-10-11,7.3136,7.3208,7.1736,7.2692,23894,0
2010-10-12,7.306,7.306,7.137,7.159,11787,0
2010-10-13,7.2914,7.2987,7.1442,7.2178,28133,0
2010-10-14,7.1885,7.1956,7.0779,7.1295,20834,0
2010-10-15,7.2105,7.2105,7.137,7.1516,11496,0
2010-10-18,7.2399,7.262,7.0779,7.0927,34630,0
2010-10-19,7.0779,7.1002,6.9897,6.997,16134,0
2010-10-20,7.0927,7.1516,6.9897,7.1002,27338,0
2010-10-21,7.137,7.137,6.6732,6.7027,59301,0
2010-10-22,6.6954,6.6954,6.0111,6.0847,99458,0
2010-10-25,6.0702,6.0922,5.7023,5.7244,128269,0
2010-10-26,5.6358,6.2908,5.6284,6.2245,30560,0
2010-10-27,6.2761,6.3938,6.2538,6.2538,18598,0
2010-10-28,6.3643,6.3863,6.2318,6.3276,11065,0
2010-10-29,6.2967,6.4647,6.2509,6.4344,12226,0
2010-11-01,6.7249,6.9748,6.7249,6.8572,104804,0
2010-11-02,7.0191,7.1002,6.9014,6.9237,54296,0
2010-11-03,6.9237,6.9531,6.8794,6.9086,26021,0
2010-11-04,6.9897,6.9897,6.5629,6.622,49441,0
2010-11-05,6.7984,6.8059,6.4528,6.5408,51273,0
2010-11-08,6.9678,6.9678,6.622,6.8351,74735,0
2010-11-09,6.8572,7.0044,6.8572,6.997,26394,0
2010-11-10,6.9382,6.9825,6.8424,6.9014,25881,0
2010-11-11,6.7395,6.8131,6.6809,6.7027,21459,0
2010-11-12,6.6809,6.7249,6.5114,6.5704,30438,0
2010-11-15,6.622,6.7618,6.5852,6.6145,24623,0
2010-11-16,6.6438,6.6585,6.5114,6.5924,9885,0
2010-11-17,6.5187,6.622,6.4451,6.4451,15725,0
2010-11-18,6.5482,6.7027,6.4969,6.6438,18118,0
2010-11-19,6.6438,6.8059,6.5114,6.6954,18915,0
2010-11-22,6.6293,6.9382,6.5924,6.8572,26047,0
2010-11-23,6.7102,6.732,6.6512,6.6954,16077,0
2010-11-24,6.6954,6.6954,6.4894,6.504,19159,0
2010-11-26,6.5557,6.6732,6.4234,6.5334,11982,0
2010-11-29,6.4451,6.7176,6.4234,6.5704,10536,0
2010-11-30,6.5903,6.6055,6.4395,6.6055,11490,0
2010-12-01,6.5852,6.6293,6.4745,6.4821,24992,0
2010-12-02,6.4451,6.5482,6.1805,6.195,60535,0
2010-12-03,6.1656,6.1805,5.7978,5.9522,67952,0
2010-12-06,5.3197,5.6654,5.0694,5.5035,308631,0
2010-12-07,5.5477,5.6211,5.4814,5.5624,74394,0
2010-12-08,5.5696,5.6284,5.5548,5.5991,31719,0
2010-12-09,5.5696,5.6654,5.5696,5.6654,28252,0
2010-12-10,5.6064,5.7463,5.5991,5.6507,38572,0
2010-12-13,5.7023,5.8786,5.6064,5.8273,51641,0
2010-12-14,5.864,6.0259,5.864,6.0187,56633,0
2010-12-15,6.0702,6.2027,5.9669,6.2027,34471,0
2010-12-16,6.204,6.2267,6.1665,6.2267,7909,0
2010-12-17,6.2318,6.3423,5.9891,6.3423,40233,0
2010-12-20,6.2466,6.3643,6.2466,6.3423,36739,0
2010-12-21,6.3938,6.3938,6.0994,6.2686,33490,0
2010-12-22,6.3129,6.3129,6.0773,6.1069,8559,0
2010-12-23,6.0702,6.0702,5.8566,5.8935,52635,0
2010-12-27,5.9302,5.9374,5.7093,5.864,20241,0
2010-12-28,5.8273,6.0773,5.8123,5.9596,137712,0
2010-12-29,6.168,6.1758,6.0777,6.0926,21400,0
2010-12-30,6.1382,6.1382,6.0324,6.1079,19142,0
2010-12-31,5.9613,6.0388,5.9613,6.031,18406,0
2011-01-03,5.9819,6.2538,5.8715,6.2392,50763,0
2011-01-04,6.1289,6.3276,6.1289,6.2175,29861,0
2011-01-05,6.2686,6.3569,6.2538,6.3569,41481,0
2011-01-06,6.3569,6.3569,6.1656,6.195,12333,0
2011-01-07,6.0847,6.32,5.886,6.2538,30261,0
2011-01-10,6.3497,6.3569,6.2908,6.335,18444,0
2011-01-11,6.3569,6.3863,6.3423,6.3863,30992,0
2011-01-12,6.3863,6.5334,6.3792,6.5187,25904,0
2011-01-13,6.4745,6.4745,6.3055,6.3497,11900,0
2011-01-14,6.32,6.5408,6.32,6.4674,6952,0
2011-01-18,6.5021,6.5469,6.3381,6.5097,11592,0
2011-01-19,6.5021,6.5097,6.3158,6.3158,12000,0
2011-01-20,6.2466,6.3055,5.8935,6.2466,18376,0
2011-01-21,6.2245,6.416,6.1435,6.2245,3455,0
2011-01-24,6.3129,6.3129,6.0922,6.2318,9299,0
2011-01-25,6.0994,6.2466,6.0702,6.2098,17588,0
2011-01-26,6.0922,6.2245,6.0405,6.2245,8764,0
2011-01-27,6.1508,6.2538,6.1142,6.1583,9663,0
2011-01-28,6.1508,6.32,6.1435,6.1508,9330,0
2011-01-31,6.0775,6.209,6.0698,6.2013,8424,0
2011-02-01,6.1435,6.3276,6.0555,6.1069,55367,0
2011-02-02,6.1435,6.1805,5.9963,6.0259,13911,0
2011-02-03,6.0699,6.1519,6.0399,6.107,13469,0
2011-02-04,6.173,6.173,6.1069,6.1069,5586,0
2011-02-07,6.195,6.2175,6.0773,6.1069,21057,0
2011-02-08,6.2098,6.2175,6.1069,6.1435,15611,0
2011-02-09,6.1805,6.32,6.1805,6.32,16457,0
2011-02-10,6.3307,6.4576,6.2559,6.4576,7693,0
2011-02-11,6.3569,6.5557,6.2611,6.4306,17824,0
2011-02-14,6.4306,6.5557,6.4306,6.5482,9895,0
2011-02-15,6.4528,6.8059,6.4528,6.622,19658,0
2011-02-16,6.5774,6.8646,6.5774,6.6512,17451,0
2011-02-18,6.5916,6.7185,6.5545,6.6885,10207,0
2011-02-22,6.6145,6.6367,6.5557,6.5774,7965,0
2011-02-23,6.5482,6.5482,6.3863,6.4745,9938,0
2011-02-24,6.4451,6.4745,6.3276,6.3423,6871,0
2011-02-25,6.5768,6.5992,6.5245,6.5395,13060,0
2011-02-28,6.3415,6.4774,6.3415,6.4245,23325,0
2011-03-01,6.4351,6.4351,6.2935,6.4351,9225,0
2011-03-02,6.3683,6.3683,6.2186,6.3381,15423,0
2011-03-03,6.3232,6.4201,6.301,6.3456,15603,0
2011-03-04,6.3605,6.4351,6.3605,6.4351,1288,0
2011-03-07,6.5768,6.5916,6.4871,6.5469,14058,0
2011-03-08,6.5843,6.6588,6.5172,6.6438,13567,0
2011-03-09,6.711,6.7633,6.6588,6.7633,10470,0
2011-03-10,6.711,6.741,6.6513,6.711,6581,0
2011-03-11,6.6366,6.7856,6.6366,6.7856,3563,0
2011-03-14,6.7035,6.711,6.6216,6.711,4631,0
2011-03-15,6.6962,6.7856,6.6438,6.7782,10446,0
2011-03-16,6.6141,6.8825,6.5768,6.7484,16445,0
2011-03-17,6.7788,6.8089,6.7337,6.8015,12066,0
2011-03-18,6.8153,6.8529,6.7856,6.8451,13175,0
2011-03-21,6.8602,6.9496,6.8529,6.9496,5973,0
2011-03-22,6.905,6.972,6.8602,6.9644,12803,0
2011-03-23,6.9124,7.024,6.8974,6.9346,15766,0
2011-03-24,6.9124,7.024,6.8602,6.9869,16299,0
2011-03-25,7.0017,7.2181,6.9869,7.1884,38702,0
2011-03-28,7.2629,7.509,7.1956,7.2479,35120,0
2011-03-29,7.2629,7.6057,7.2479,7.5982,27687,0
2011-03-30,7.5536,8.1276,7.5463,8.0833,45851,0
2011-03-31,8.0904,8.2683,8.0828,8.2381,29467,0
2011-04-01,8.2915,8.2915,7.8369,7.9042,20112,0
2011-04-04,8.1204,8.1651,7.9116,7.9415,70149,0
2011-04-05,7.9854,8.0759,7.8194,7.8723,22905,0
2011-04-06,7.8147,7.9116,7.5982,7.6357,17616,0
2011-04-07,7.6084,7.6311,7.4576,7.5104,10706,0
2011-04-08,7.5163,7.6431,7.5163,7.6057,15042,0
2011-04-11,7.6131,7.6652,7.494,7.5387,6889,0
2011-04-12,7.6084,7.6084,7.4648,7.4726,3074,0
2011-04-13,7.5387,7.6057,7.4343,7.4718,16787,0
2011-04-14,7.5014,7.6208,7.4491,7.5387,3813,0
2011-04-15,7.5314,7.6057,7.509,7.5387,6836,0
2011-04-18,7.494,7.5237,7.4343,7.4491,4930,0
2011-04-19,7.5536,7.7175,7.5536,7.6804,9945,0
2011-04-20,7.7772,8.0757,7.7697,8.0086,18166,0
2011-04-21,7.986,8.0158,7.7622,8.0086,5338,0
2011-04-25,7.9712,7.9787,7.8816,7.8816,3226,0
2011-04-26,7.8949,7.9703,7.6537,7.6537,5232,0
2011-04-27,7.7997,7.9564,7.7548,7.7847,3565,0
2011-04-28,7.7548,7.9042,7.5314,7.8147,7978,0
2011-04-29,7.9048,8.0749,7.9048,8.0595,8470,0
2011-05-02,7.9935,8.0833,7.867,7.867,9258,0
2011-05-03,7.7214,7.7516,7.6084,7.616,13501,0
2011-05-04,7.6382,7.6382,7.4576,7.5179,6453,0
2011-05-05,7.5179,7.6989,7.5179,7.5629,9524,0
2011-05-06,7.7667,7.8271,7.6838,7.7817,13515,0
2011-05-09,7.7439,7.8045,7.714,7.7214,6750,0
2011-05-10,7.8119,8.0836,7.7592,7.9175,16129,0
2011-05-11,7.9779,8.204,7.8119,8.053,38242,0
2011-05-12,8.0836,8.332,7.9703,8.3099,21245,0
2011-05-13,8.2943,8.3397,8.2114,8.2114,2257,0
2011-05-16,8.1817,8.3626,7.9097,8.0759,28494,0
2011-05-17,7.9323,8.023,7.8119,7.8801,5212,0
2011-05-18,7.9175,7.9175,7.8648,7.8723,8090,0
2011-05-19,7.9175,7.9703,7.8572,7.8949,7779,0
2011-05-20,7.9175,7.925,7.7516,7.7742,10053,0
2011-05-23,7.7439,7.8949,7.5404,7.5629,13617,0
2011-05-24,7.578,7.6233,7.5404,7.5629,16663,0
2011-05-25,7.5482,7.5629,7.4648,7.4648,30395,0
2011-05-26,7.4648,7.5404,7.4498,7.4498,13341,0
2011-05-27,7.4801,7.5404,7.4576,7.4953,13358,0
2011-05-31,7.4965,7.5268,7.4276,7.4583,25927,0
2011-06-01,7.4274,7.5104,7.4274,7.4424,5241,0
2011-06-02,7.4198,7.4424,7.1634,7.2992,20349,0
2011-06-03,7.2088,7.2767,7.2088,7.2238,6995,0
2011-06-06,7.2163,7.2163,6.9073,7.0126,18987,0
2011-06-07,7.058,7.0804,6.9748,6.9748,15313,0
2011-06-08,6.9297,6.9975,6.7864,6.9373,63949,0
2011-06-09,6.8843,7.0881,6.8618,7.0881,13964,0
2011-06-10,7.0881,7.239,6.9748,7.1634,23947,0
2011-06-13,7.0731,7.1183,6.8015,6.9748,19653,0
2011-06-14,7.0126,7.0126,6.8996,6.9073,9541,0
2011-06-15,6.8996,6.9597,6.8996,6.9597,3214,0
2011-06-16,6.9385,7.0304,6.9005,7.0148,32028,0
2011-06-17,7.0503,7.103,6.9748,7.103,105257,0
2011-06-20,7.0276,7.1183,6.9825,7.0958,15360,0
2011-06-21,7.103,7.103,6.9524,6.9524,14622,0
2011-06-22,7.0052,7.3821,7.0052,7.3821,11707,0
2011-06-23,7.4424,7.4576,7.2614,7.4576,5964,0
2011-06-24,7.4498,7.4801,7.1409,7.3442,40116,0
2011-06-27,7.3971,7.503,7.1862,7.4049,47256,0
2011-06-28,7.3442,7.4953,6.99,7.2238,113423,0
2011-06-29,7.2163,7.2163,6.9447,7.0653,10474,0
2011-06-30,7.1305,7.2389,7.1305,7.1693,7976,0
2011-07-01,7.1786,7.239,7.1709,7.239,10497,0
2011-07-05,7.2313,7.3669,7.2238,7.2614,25367,0
2011-07-06,7.3282,7.42,7.2212,7.2365,346001,0
2011-07-07,7.2088,7.322,7.2088,7.239,14350,0
2011-07-08,7.2538,7.4124,7.0276,7.2464,9265,0
2011-07-11,6.9748,7.2614,6.9748,7.1862,5552,0
2011-07-12,7.1753,7.2289,7.0304,7.1602,14947,0
2011-07-13,7.0653,7.2538,7.0653,7.103,27329,0
2011-07-14,7.0804,7.0958,6.711,6.7488,24260,0
2011-07-15,6.7414,6.9373,6.711,6.7639,23493,0
2011-07-18,6.8318,6.8318,6.4094,6.4698,430271,0
2011-07-19,6.5566,6.6789,6.4724,6.6328,28616,0
2011-07-20,6.696,6.7639,6.6731,6.7337,20304,0
2011-07-21,6.8015,6.8696,6.7264,6.8015,13636,0
2011-07-22,6.8241,6.8542,6.6731,6.7337,7807,0
2011-07-25,6.7034,6.7414,6.5751,6.6432,7026,0
2011-07-26,6.5948,6.7246,6.4494,6.4954,19352,0
2011-07-27,6.4847,6.7488,6.4847,6.5751,12442,0
2011-07-28,6.5795,6.7781,6.5181,6.5489,15294,0
2011-07-29,6.5186,6.7124,6.4723,6.4723,39964,0
2011-08-01,6.6356,6.6356,6.334,6.4472,26143,0
2011-08-02,6.4111,6.4876,6.4037,6.4037,12458,0
2011-08-03,6.3866,6.4621,6.3866,6.432,8357,0
2011-08-04,6.4111,6.4647,6.373,6.4419,20890,0
2011-08-05,6.373,6.4419,6.0673,6.2509,23120,0
2011-08-08,6.2059,6.2284,5.9944,6.0324,19328,0
2011-08-09,6.0399,6.0777,5.8441,5.957,33317,0
2011-08-10,6.0216,6.755,5.8612,6.4187,33012,0
2011-08-11,6.6634,6.7171,6.3427,6.5489,21427,0
2011-08-12,6.5259,6.6021,6.4876,6.5948,5990,0
2011-08-15,6.671,6.862,6.4647,6.8163,42989,0
2011-08-16,6.7171,6.7858,6.5181,6.6328,15188,0
2011-08-17,6.7016,6.8772,6.6251,6.8394,11677,0
2011-08-18,6.7628,6.8009,6.61,6.6406,11256,0
2011-08-19,6.5869,6.6862,6.5489,6.5566,24667,0
2011-08-22,6.6406,6.7093,6.3427,6.3427,9227,0
2011-08-23,6.4954,6.4954,6.3273,6.3809,27329,0
2011-08-24,6.3273,6.7016,6.228,6.2739,72206,0
2011-08-25,6.2432,6.266,5.8304,6.014,33678,0
2011-08-26,5.884,6.2201,5.884,6.0673,9525,0
2011-08-29,6.1285,6.335,6.1135,6.2125,6147,0
2011-08-30,6.1899,6.3578,6.121,6.2814,19824,0
2011-08-31,6.2634,6.4956,6.2634,6.449,16688,0
2011-09-01,6.3809,6.671,6.3042,6.3195,35098,0
2011-09-02,6.3174,6.4877,6.1239,6.4877,15010,0
2011-09-06,6.1135,6.2967,6.1135,6.1438,16639,0
2011-09-07,6.1899,6.3042,6.121,6.228,12036,0
2011-09-08,6.1285,6.2814,6.1285,6.2509,9571,0
2011-09-09,6.1515,6.266,6.1285,6.228,14263,0
2011-09-12,6.1899,6.2967,6.1135,6.1361,28851,0
2011-09-13,6.121,6.2967,6.1135,6.1745,14638,0
2011-09-14,6.1515,6.2125,6.1515,6.1591,12821,0
2011-09-15,6.1438,6.205,6.1285,6.1285,7844,0
2011-09-16,6.1285,6.3427,6.1285,6.3195,25358,0
2011-09-19,6.2585,6.3042,6.1973,6.205,5901,0
2011-09-20,6.228,6.4799,6.228,6.266,10368,0
2011-09-21,6.2739,6.3655,6.266,6.3273,1831,0
2011-09-22,6.1591,6.2201,6.0598,6.0598,40344,0
2011-09-23,6.1745,6.1745,6.0292,6.0444,18766,0
2011-09-26,6.1135,6.1135,5.884,5.884,26951,0
2011-09-27,6.0216,6.1361,5.884,5.884,53115,0
2011-09-28,6.052,6.052,5.5783,5.5783,49169,0
2011-09-29,5.7236,5.7311,5.2345,5.2574,75913,0
2011-09-30,5.2959,5.807,5.2959,5.4454,16813,0
2011-10-03,5.7999,5.8534,5.6013,5.7693,14016,0
2011-10-04,5.7619,5.9222,5.7311,5.8382,12251,0
2011-10-05,5.814,5.9225,5.7678,5.9148,20256,0
2011-10-06,5.9225,6.0775,5.8218,6.0003,13216,0
2011-10-07,5.9373,6.1055,5.9373,5.968,10231,0
2011-10-10,5.9373,6.2201,5.9373,6.0826,8864,0
2011-10-11,6.0751,6.5717,6.014,6.5717,31338,0
2011-10-12,6.5948,6.6021,6.3427,6.5489,24543,0
2011-10-13,6.5029,6.5717,6.4419,6.5334,14786,0
2011-10-14,6.5869,6.6789,6.4876,6.6482,28194,0
2011-10-17,6.6406,6.8772,6.5717,6.6482,19144,0
2011-10-18,6.5869,6.7475,6.5869,6.6789,13525,0
2011-10-19,6.7628,6.8394,6.5029,6.61,26608,0
2011-10-20,6.7628,6.7628,6.61,6.6789,3638,0
2011-10-21,6.5497,6.7976,6.5497,6.7664,14058,0
2011-10-24,6.7399,6.8317,6.6021,6.8317,12437,0
2011-10-25,6.7976,6.836,6.6427,6.7817,15461,0
2011-10-26,6.87,6.87,6.7246,6.8009,16700,0
2011-10-27,6.8009,6.8772,6.6482,6.8772,18295,0
2011-10-28,6.836,6.836,6.72,6.836,12167,0
2011-10-31,6.5379,6.8441,6.5379,6.8441,3470,0
2011-11-01,6.7898,6.8439,6.6658,6.8206,6164,0
2011-11-02,6.5334,6.8544,6.5029,6.8241,4917,0
2011-11-03,6.6505,6.991,6.6505,6.991,29163,0
2011-11-04,6.9679,7.0298,6.9679,7.0142,11382,0
2011-11-07,7.0452,7.1149,6.9832,7.0452,17501,0
2011-11-08,7.0223,7.0683,6.7976,6.9369,9967,0
2011-11-09,6.8827,7.138,6.8827,7.0376,10170,0
2011-11-10,7.1305,7.1305,6.8751,6.9446,10576,0
2011-11-11,7.0066,7.0683,6.991,6.991,537,0
2011-11-14,7.1225,7.1225,6.9832,7.0683,12039,0
2011-11-15,7.1225,7.1225,6.9987,7.1225,2637,0
2011-11-16,7.1071,7.1071,6.9832,7.084,4518,0
2011-11-17,7.1693,7.1693,6.9832,7.146,5181,0
2011-11-18,7.146,7.146,6.9832,6.9832,5436,0
2011-11-21,7.0223,7.1071,6.9289,7.084,5627,0
2011-11-22,6.9446,7.1613,6.1007,7.1071,41479,0
2011-11-23,6.8902,6.991,6.5962,6.836,27117,0
2011-11-25,6.7283,6.9369,6.7283,6.8595,5944,0
2011-11-28,7.0918,7.0918,6.7817,7.076,13469,0
2011-11-29,7.0607,7.0607,6.9753,7.0066,473,0
2011-11-30,7.0445,7.1242,6.9645,6.9884,14309,0
2011-12-01,7.0376,7.1149,6.751,6.8902,7106,0
2011-12-02,6.9753,7.1071,6.8283,6.9679,6896,0
2011-12-05,7.0452,7.084,6.9599,6.9987,7838,0
2011-12-06,6.9679,7.0528,6.9599,6.9599,5331,0
2011-12-07,6.9599,7.0066,6.9599,6.9599,4581,0
2011-12-08,6.8129,7.076,6.7432,6.7432,3513,0
2011-12-09,6.7743,7.0607,6.751,6.836,7822,0
2011-12-12,6.9061,6.991,6.7976,6.7976,6078,0
2011-12-13,7.076,7.076,6.751,6.7743,2672,0
2011-12-14,6.9446,6.9446,6.6969,6.6969,2452,0
2011-12-15,6.6969,6.7898,6.6194,6.6194,10815,0
2011-12-16,6.7046,6.7046,6.6272,6.658,4152,0
2011-12-19,6.7283,6.9213,6.5809,6.6118,24888,0
2011-12-20,6.7817,6.9289,6.7817,6.8673,7489,0
2011-12-21,7.0452,7.076,6.6735,7.076,18716,0
2011-12-22,7.076,7.2002,7.0298,7.1613,19393,0
2011-12-23,7.138,7.1613,6.9061,6.9679,9442,0
2011-12-27,6.9679,6.9679,6.8902,6.8981,7137,0
2011-12-28,6.9446,6.9679,6.8517,6.8517,9887,0
2011-12-29,6.836,7.138,6.836,7.0298,10544,0
2011-12-30,6.9599,7.146,6.9599,7.0452,11162,0
2012-01-03,7.076,7.1613,7.0528,7.1613,21132,0
2012-01-04,7.2078,7.3163,7.2078,7.3163,42559,0
2012-01-05,7.3163,7.3317,7.2929,7.2929,25280,0
2012-01-06,7.3782,7.3782,7.2697,7.2929,14268,0
2012-01-09,7.3625,7.5099,7.2929,7.5099,32399,0
2012-01-10,7.4324,7.5486,7.4324,7.4712,12309,0
2012-01-11,7.4712,7.5022,7.4401,7.5022,2717,0
2012-01-12,7.4478,7.5717,7.4478,7.5022,11259,0
2012-01-13,7.4786,7.587,7.4786,7.5407,7888,0
2012-01-17,7.614,7.614,7.5355,7.5906,21106,0
2012-01-18,7.5486,7.5486,7.4865,7.5099,11125,0
2012-01-19,7.5099,7.6027,7.4324,7.5022,17904,0
2012-01-20,7.4943,7.6256,7.4943,7.5099,6553,0
2012-01-23,7.5951,7.6256,7.4324,7.4401,11878,0
2012-01-24,7.5407,7.5486,7.4634,7.4712,6761,0
2012-01-25,7.4324,7.587,7.4324,7.4478,9945,0
2012-01-26,7.5099,7.587,7.4089,7.4089,20795,0
2012-01-27,7.4243,7.5793,7.4243,7.4634,19822,0
2012-01-30,7.5099,7.5099,7.4014,7.4324,21615,0
2012-01-31,7.4887,7.5434,7.4335,7.5277,16599,0
2012-02-01,7.4712,7.5486,7.4634,7.5099,10077,0
2012-02-02,7.4634,7.5099,7.4478,7.4712,6461,0
2012-02-03,7.5793,7.5793,7.4324,7.4786,16599,0
2012-02-06,7.4712,7.5099,7.4478,7.4478,9876,0
2012-02-07,7.4648,7.5827,7.4491,7.457,16434,0
2012-02-08,7.5122,7.5511,7.4648,7.4727,19157,0
2012-02-09,7.5199,7.5199,7.4491,7.4887,10501,0
2012-02-10,7.4335,7.4887,7.4335,7.4805,5686,0
2012-02-13,7.5331,7.587,7.4634,7.4634,12816,0
2012-02-14,7.3782,7.5407,7.3782,7.4712,26301,0
2012-02-15,7.457,7.4727,7.4335,7.4335,4591,0
2012-02-16,7.4712,7.4712,7.4324,7.4324,21318,0
2012-02-17,7.4413,7.457,7.3864,7.4335,5151,0
2012-02-21,7.4786,7.5637,7.4324,7.4478,9190,0
2012-02-22,7.4648,7.5595,7.4491,7.457,14789,0
2012-02-23,7.4965,7.614,7.4335,7.5748,39370,0
2012-02-24,7.6222,7.74,7.5906,7.6692,64473,0
2012-02-27,7.7241,7.8968,7.7008,7.889,103324,0
2012-02-28,7.9051,7.9755,7.7791,7.9129,146809,0
2012-02-29,7.8182,8.0496,7.8182,7.8819,58421,0
2012-03-01,7.9366,8.0934,7.8968,8.0147,33299,0
2012-03-02,8.0147,8.0542,7.8813,7.9519,25421,0
2012-03-05,7.9286,7.9994,7.8184,7.8184,8759,0
2012-03-06,7.8341,7.8968,7.5906,7.6928,26612,0
2012-03-07,7.6928,7.8028,7.6222,7.7713,19229,0
2012-03-08,7.7949,7.9205,7.7791,7.787,21504,0
2012-03-09,7.9286,7.9286,7.7556,7.787,14426,0
2012-03-12,7.8734,7.9205,7.7791,7.8106,18655,0
2012-03-13,7.8499,7.8813,7.7713,7.7791,23691,0
2012-03-14,7.7791,7.8028,7.74,7.7791,11274,0
2012-03-15,7.787,7.9366,7.7556,7.7556,23951,0
2012-03-16,7.787,7.9051,7.7556,7.7556,36325,0
2012-03-19,7.8184,7.9205,7.732,7.8341,117241,0
2012-03-20,7.7791,7.9129,7.7791,7.9129,37166,0
2012-03-21,7.9286,7.9286,7.5042,7.5122,54559,0
2012-03-22,7.6222,7.8341,7.5434,7.8264,19437,0
2012-03-23,7.7791,7.7949,7.74,7.748,4385,0
2012-03-26,7.74,7.842,7.6692,7.748,20903,0
2012-03-27,7.7084,7.8341,7.7008,7.7556,21043,0
2012-03-28,7.748,7.8341,7.7084,7.7556,9164,0
2012-03-29,7.8264,7.8578,7.7008,7.7008,7161,0
2012-03-30,7.7084,7.8499,7.7084,7.7165,10288,0
2012-04-02,7.7635,7.8968,7.74,7.74,23926,0
2012-04-03,7.7791,7.889,7.7713,7.787,10334,0
2012-04-04,7.7784,7.8502,7.6747,7.7544,14786,0
2012-04-05,7.8502,7.8502,7.6589,7.7225,123477,0
2012-04-09,7.7008,7.8184,7.6613,7.7713,12987,0
2012-04-10,7.8028,7.8028,7.7008,7.7241,10047,0
2012-04-11,7.8028,7.889,7.6849,7.842,13722,0
2012-04-12,7.787,7.8578,7.7241,7.74,11837,0
2012-04-13,7.787,7.8499,7.7084,7.7165,7148,0
2012-04-16,7.7713,7.7791,7.7008,7.7084,4197,0
2012-04-17,7.7067,7.9378,7.7067,7.8662,49046,0
2012-04-18,7.8734,7.8734,7.7713,7.7791,7821,0
2012-04-19,7.7713,8.2354,7.7713,7.8264,14175,0
2012-04-20,7.8734,7.8734,7.7791,7.7949,6039,0
2012-04-23,7.787,7.787,7.6613,7.7556,11485,0
2012-04-24,7.7635,7.787,7.732,7.732,12292,0
2012-04-25,7.7165,7.8499,7.7165,7.8184,14264,0
2012-04-26,7.842,7.8813,7.748,7.8578,15762,0
2012-04-27,7.7544,7.8819,7.7464,7.8182,8042,0
2012-04-30,7.8184,7.8341,7.74,7.74,4452,0
2012-05-01,7.7464,7.8662,7.6987,7.7386,17509,0
2012-05-02,7.787,7.8341,7.7084,7.7084,10312,0
2012-05-03,7.7305,7.7544,7.6589,7.6667,8022,0
2012-05-04,7.6589,7.7147,7.6589,7.6589,6111,0
2012-05-07,7.7241,7.7241,7.6692,7.6692,9645,0
2012-05-08,7.7544,7.7784,7.6667,7.7622,8438,0
2012-05-09,7.8262,7.8262,7.6906,7.6987,6338,0
2012-05-10,7.7622,7.7944,7.6747,7.6906,9108,0
2012-05-11,7.7864,7.8422,7.6987,7.7784,7893,0
2012-05-14,7.7864,7.93,7.7784,7.8662,9971,0
2012-05-15,7.922,7.93,7.7784,7.8341,6273,0
2012-05-16,8.0337,8.0977,7.7944,7.8978,14987,0
2012-05-17,7.9378,7.9378,7.7544,7.8182,2071,0
2012-05-18,7.8978,7.8978,7.8182,7.8182,1127,0
2012-05-21,7.8341,7.954,7.7464,7.7944,5366,0
2012-05-22,7.7622,7.954,7.7622,7.8103,11695,0
2012-05-23,7.9378,7.9378,7.7622,7.8341,5522,0
2012-05-24,7.8583,7.93,7.7464,7.7703,5641,0
2012-05-25,7.8262,7.922,7.7703,7.8898,9678,0
2012-05-29,7.8819,7.8978,7.7784,7.8978,8183,0
2012-05-30,7.8819,7.8819,7.7864,7.8103,2745,0
2012-05-31,7.8583,8.0098,7.7784,7.9459,10433,0
2012-06-01,7.8502,7.962,7.7944,7.8262,8687,0
2012-06-04,7.8023,7.8023,7.5788,7.6189,53555,0
2012-06-05,7.6507,7.6906,7.5788,7.5788,8721,0
2012-06-06,7.5472,7.7784,7.5472,7.6824,10534,0
2012-06-07,7.7067,7.7703,7.5472,7.6507,20149,0
2012-06-08,7.6348,7.7544,7.6267,7.6267,4774,0
2012-06-11,7.6667,7.7864,7.595,7.6589,7627,0
2012-06-12,7.8978,7.8978,7.6824,7.7703,18355,0
2012-06-13,7.7464,7.8422,7.7067,7.7147,6493,0
2012-06-14,7.8898,7.9459,7.7305,7.8819,6103,0
2012-06-15,7.8262,7.8819,7.7386,7.8341,8800,0
2012-06-19,7.922,7.9459,7.7864,7.906,4508,0
2012-06-20,7.8898,7.9459,7.8583,7.922,6143,0
2012-06-21,8.0098,8.0098,7.8978,8.0098,9271,0
2012-06-22,7.9779,8.1215,7.954,7.9936,13194,0
2012-06-25,8.1054,8.1054,7.906,7.9139,5174,0
2012-06-26,7.9698,8.0496,7.962,7.9779,2697,0
2012-06-27,8.0496,8.1054,7.9139,7.9859,8101,0
2012-06-28,8.0735,8.1132,8.0178,8.0977,6923,0
2012-06-29,8.1293,8.2171,8.058,8.2093,9865,0
2012-07-02,8.2093,8.289,8.0576,8.2411,10021,0
2012-07-03,8.3286,8.544,8.3135,8.4326,11281,0
2012-07-05,8.4161,8.5208,8.3766,8.4638,4311,0
2012-07-06,8.4089,8.7274,8.4089,8.6646,10693,0
2012-07-09,8.7192,8.9577,8.5764,8.8477,15983,0
2012-07-10,8.8477,9.1333,8.8477,8.9361,36081,0
2012-07-11,8.9118,9.1189,8.9118,9.095,19038,0
2012-07-12,9.1266,9.4764,8.967,9.3596,15880,0
2012-07-13,9.3902,9.725,8.967,9.3518,16413,0
2012-07-16,9.4546,9.4546,8.8866,8.9278,31212,0
2012-07-17,8.967,9.1686,8.9118,9.0227,15247,0
2012-07-18,9.0464,9.0796,8.8063,8.8642,12894,0
2012-07-19,8.9118,8.9118,8.0735,8.2171,50819,0
2012-07-20,8.2327,8.3286,8.1534,8.257,17083,0
2012-07-23,8.2093,8.2969,8.1293,8.2171,9829,0
2012-07-24,8.1453,8.3328,8.1293,8.2649,12795,0
2012-07-25,8.2649,8.6964,8.2649,8.3766,9936,0
2012-07-26,8.3843,8.8155,8.3766,8.5998,5766,0
2012-07-27,8.7602,8.7731,8.4725,8.5926,11026,0
2012-07-30,8.5764,8.8063,8.536,8.5998,14987,0
2012-07-31,8.5855,8.7851,8.5855,8.6873,5477,0
2012-08-01,8.7684,8.7767,8.5764,8.608,7264,0
2012-08-02,8.5998,8.6773,8.3766,8.3766,10417,0
2012-08-03,8.4408,8.8155,8.3852,8.4408,11211,0
2012-08-06,8.6964,8.711,8.4564,8.5046,4130,0
2012-08-07,8.5682,8.857,8.5682,8.8358,21664,0
2012-08-08,8.857,9.1618,8.8477,9.0001,18672,0
2012-08-09,9.1266,9.2546,9.1189,9.142,9216,0
2012-08-10,9.1916,9.2546,9.095,9.1985,10037,0
2012-08-13,9.2468,9.2546,9.1705,9.2468,3966,0
2012-08-14,9.3009,9.3165,9.1266,9.1985,76473,0
2012-08-15,9.3273,9.3764,9.186,9.2951,53560,0
2012-08-16,9.2951,9.2951,9.0979,9.2216,10673,0
2012-08-17,9.2951,9.3449,9.1458,9.3449,8286,0
2012-08-20,9.3764,9.3764,9.158,9.2951,3558,0
2012-08-21,9.2951,9.4158,9.1342,9.2731,27610,0
2012-08-22,9.3449,9.3449,9.1323,9.2863,5046,0
2012-08-23,9.2304,9.4962,9.2304,9.4158,11122,0
2012-08-24,9.4158,9.4962,9.3852,9.3852,3175,0
2012-08-27,9.54,9.699,9.4585,9.4585,15081,0
2012-08-28,9.4,9.661,9.3352,9.3352,9156,0
2012-08-29,9.3185,9.626,9.3185,9.4585,2369,0
2012-08-30,9.547,9.617,9.4585,9.514,6560,0
2012-08-31,9.531,9.617,9.4724,9.4724,5724,0
2012-09-04,9.4962,9.699,9.4585,9.4962,24905,0
2012-09-05,9.564,9.699,9.4883,9.571,10960,0
2012-09-06,9.522,9.651,9.4803,9.555,47969,0
2012-09-07,9.555,9.691,9.555,9.555,12823,0
2012-09-10,9.54,9.617,9.522,9.54,1263,0
2012-09-11,9.4585,9.4674,9.1323,9.207,17541,0
2012-09-12,9.2216,9.3695,8.8988,9.0284,22374,0
2012-09-13,8.9481,9.3273,8.9481,9.2304,23436,0
2012-09-14,9.2951,9.3538,8.9717,8.9717,59674,0
2012-09-17,9.0931,9.2149,8.8524,9.0369,45653,0
2012-09-18,8.9717,9.1753,8.8099,8.8905,33223,0
2012-09-19,8.8662,9.0843,8.8099,8.9323,15629,0
2012-09-20,8.8905,9.0931,8.8905,9.0931,3615,0
2012-09-21,9.0531,9.3695,9.0531,9.0776,46323,0
2012-09-24,9.1256,9.2304,9.0691,9.2304,65822,0
2012-09-25,9.2863,9.54,9.2863,9.4585,41553,0
2012-09-26,9.522,9.683,9.2159,9.649,79695,0
2012-09-27,9.661,9.764,9.635,9.707,36493,0
2012-09-28,9.691,9.822,9.669,9.756,23360,0
2012-10-01,9.771,9.771,9.617,9.74,10603,0
2012-10-02,9.74,9.822,9.691,9.72,11983,0
2012-10-03,9.764,9.779,9.613,9.755,13196,0
2012-10-04,9.796,9.86,9.796,9.86,7043,0
2012-10-05,9.941,10.063,9.941,10.063,9215,0
2012-10-08,10.096,10.096,9.783,9.933,17999,0
2012-10-09,9.893,9.893,9.3606,9.547,12570,0
2012-10-10,9.611,9.611,9.2951,9.3019,11671,0
2012-10-11,9.591,9.591,9.207,9.4585,22757,0
2012-10-12,9.4,9.778,9.4,9.617,13738,0
2012-10-15,9.626,9.699,9.617,9.661,11709,0
2012-10-16,9.724,9.724,9.4158,9.611,7973,0
2012-10-17,9.514,9.734,9.3892,9.651,7826,0
2012-10-18,9.707,9.707,9.4803,9.564,4519,0
2012-10-19,9.4248,9.853,9.4158,9.853,3097,0
2012-10-22,9.699,9.734,9.504,9.594,8183,0
2012-10-23,9.4962,9.643,9.4615,9.611,8374,0
2012-10-24,9.564,9.594,9.3852,9.3852,8545,0
2012-10-25,9.4585,9.577,8.8905,9.1028,14923,0
2012-10-26,9.1256,9.3606,8.9717,9.2798,6330,0
2012-10-31,9.2556,9.2863,8.9811,9.2468,14185,0
2012-11-01,9.1495,9.2556,9.0931,9.2556,4298,0
2012-11-02,9.2951,9.867,9.0931,9.4496,39115,0
2012-11-05,9.3185,9.635,9.1028,9.1985,17616,0
2012-11-06,9.2863,9.4585,9.1916,9.3449,11560,0
2012-11-07,9.2863,9.2863,9.1172,9.2468,2966,0
2012-11-08,9.2149,9.3764,9.2149,9.2951,2217,0
2012-11-09,9.2731,9.3185,9.213,9.2731,5274,0
2012-11-12,9.3019,9.3019,9.0124,9.0843,13629,0
2012-11-13,9.1256,9.3215,9.0284,9.1333,9739,0
2012-11-14,9.1333,9.3892,9.1333,9.2585,3422,0
2012-11-15,9.3215,9.511,9.1926,9.3813,3784,0
2012-11-16,9.3488,9.4932,9.2236,9.2488,11352,0
2012-11-19,9.3391,9.4774,9.3391,9.4118,7183,0
2012-11-20,9.4207,9.52,9.3557,9.52,5862,0
2012-11-21,9.4367,9.4932,9.4118,9.4932,1713,0
2012-11-23,9.4833,9.545,9.4833,9.545,1171,0
2012-11-26,9.4823,9.625,9.4823,9.545,9697,0
2012-11-27,9.4932,9.609,9.4635,9.4635,10753,0
2012-11-28,9.576,9.576,9.4456,9.545,4900,0
2012-11-29,9.4932,9.511,9.2322,9.3656,10760,0
2012-11-30,9.3048,9.3577,9.2236,9.3488,1517,0
2012-12-03,9.2488,9.275,9.0521,9.2167,13776,0
2012-12-04,9.1028,9.2167,9.0189,9.1676,3436,0
2012-12-05,9.0284,9.0931,8.9953,8.9953,17384,0
2012-12-06,9.0114,9.0114,8.9315,8.9707,2949,0
2012-12-07,8.8875,9.0843,8.8875,8.8875,30441,0
2012-12-10,8.8875,9.036,8.8875,8.9128,3680,0
2012-12-11,8.8875,8.9707,8.6847,8.7248,30742,0
2012-12-12,8.7248,8.9613,8.7248,8.8709,6325,0
2012-12-13,8.9462,8.9866,8.8238,8.9791,2651,0
2012-12-14,8.9866,9.1762,8.9791,9.0931,6173,0
2012-12-17,8.8801,9.1771,8.8801,9.0114,12645,0
2012-12-18,9.0114,9.142,8.8969,8.9613,9111,0
2012-12-19,8.8875,9.2005,8.857,9.0114,19317,0
2012-12-20,8.8875,9.2167,8.857,9.0284,5573,0
2012-12-21,8.9462,9.1762,8.8146,9.1179,10522,0
2012-12-24,8.8146,8.9791,8.8146,8.9297,2045,0
2012-12-26,8.9613,9.2005,8.9341,9.1028,5616,0
2012-12-27,9.185,9.1926,9.096,9.1256,3744,0
2012-12-28,9.1762,9.1762,8.857,8.9707,5937,0
2012-12-31,8.8969,9.0814,8.8063,8.8063,10100,0
2013-01-02,8.8146,9.1256,8.8146,8.9054,9188,0
2013-01-03,9.0931,9.1762,8.9229,9.1179,3529,0
2013-01-04,9.0931,9.2167,9.0114,9.036,9798,0
2013-01-07,9.1762,9.584,9.1762,9.3215,50849,0
2013-01-08,9.3048,9.3215,9.208,9.275,10388,0
2013-01-09,9.2981,9.749,9.2005,9.2662,24539,0
2013-01-10,9.2167,9.396,9.0446,9.2167,27770,0
2013-01-11,9.2167,9.4118,9.142,9.2005,20231,0
2013-01-14,9.1762,9.4118,9.1762,9.396,2807,0
2013-01-15,9.275,9.625,9.2585,9.4704,38930,0
2013-01-16,9.538,9.691,9.538,9.592,8358,0
2013-01-17,9.668,9.691,9.545,9.584,14398,0
2013-01-18,9.601,9.625,9.545,9.609,10750,0
2013-01-22,9.625,9.749,9.625,9.741,10773,0
2013-01-23,9.741,9.921,9.741,9.781,17729,0
2013-01-24,9.823,9.97,9.764,9.772,11586,0
2013-01-25,9.764,9.954,9.625,9.914,17932,0
2013-01-28,9.878,9.954,9.87,9.928,4636,0
2013-01-29,9.987,9.987,9.807,9.807,9134,0
2013-01-30,9.823,9.855,9.676,9.773,9951,0
2013-01-31,9.817,9.996,9.651,9.772,16497,0
2013-02-01,9.862,9.87,9.817,9.87,7335,0
2013-02-04,9.789,9.832,9.749,9.757,12743,0
2013-02-05,9.789,9.832,9.749,9.781,6937,0
2013-02-06,9.749,9.789,9.749,9.789,5869,0
2013-02-07,9.789,9.789,9.749,9.789,4699,0
2013-02-08,9.789,9.789,9.757,9.789,7942,0
2013-02-11,9.789,9.914,9.789,9.869,12293,0
2013-02-12,9.87,10.027,9.87,10.027,13124,0
2013-02-13,10.035,10.035,9.914,10.035,4181,0
2013-02-14,9.979,10.076,9.979,10.027,4433,0
2013-02-15,9.996,10.159,9.996,10.117,4442,0
2013-02-19,10.117,10.226,10.018,10.085,14036,0
2013-02-20,10.159,10.178,10.108,10.143,4884,0
2013-02-21,9.937,10.076,9.855,10.044,13185,0
2013-02-22,10.136,10.167,10.081,10.093,2077,0
2013-02-25,10.093,10.093,9.668,9.708,14005,0
2013-02-26,9.625,10.035,9.606,9.87,14891,0
2013-02-27,9.87,9.914,9.832,9.914,6995,0
2013-02-28,9.87,9.914,9.855,9.855,1233,0
2013-03-01,9.855,9.963,9.823,9.943,14757,0
2013-03-04,9.839,9.954,9.823,9.922,18032,0
2013-03-05,9.963,9.996,9.765,9.922,18194,0
2013-03-06,9.988,9.988,9.688,9.878,9757,0
2013-03-07,9.945,9.945,9.648,9.747,19870,0
2013-03-08,9.731,9.796,9.691,9.779,8667,0
2013-03-11,9.747,9.747,9.549,9.656,7956,0
2013-03-12,9.621,9.747,9.4387,9.621,37958,0
2013-03-13,9.549,9.696,9.54,9.672,3016,0
2013-03-14,9.64,9.738,9.64,9.731,2285,0
2013-03-15,9.738,9.747,9.4575,9.4665,18313,0
2013-03-18,9.4665,9.696,9.4665,9.631,4153,0
2013-03-19,9.631,9.631,9.4803,9.565,3735,0
2013-03-20,9.4893,9.631,9.4665,9.549,16929,0
2013-03-21,9.58,9.747,9.58,9.665,6164,0
2013-03-22,9.612,9.787,9.553,9.705,24123,0
2013-03-25,9.553,9.996,9.553,9.922,100195,0
2013-03-26,9.955,9.996,9.869,9.937,14239,0
2013-03-27,9.988,9.996,9.869,9.896,6327,0
2013-03-28,9.928,9.971,9.887,9.896,3502,0
2013-04-01,9.971,9.971,9.869,9.905,16471,0
2013-04-02,9.937,9.98,9.732,9.862,8611,0
2013-04-03,9.823,9.883,9.652,9.806,8299,0
2013-04-04,9.738,9.887,9.705,9.705,7349,0
2013-04-05,9.58,9.869,9.58,9.754,11979,0
2013-04-08,9.672,9.747,9.606,9.621,15113,0
2013-04-09,9.631,9.869,9.631,9.672,7971,0
2013-04-10,9.672,9.846,9.621,9.661,13892,0
2013-04-11,9.621,9.665,9.4575,9.557,21838,0
2013-04-12,9.557,9.58,9.4308,9.565,3750,0
2013-04-15,9.4893,9.4893,9.0417,9.0417,22765,0
2013-04-16,9.0331,9.1236,8.9577,9.1236,18315,0
2013-04-17,9.1286,9.3666,9.1286,9.3587,12309,0
2013-04-18,9.3754,9.4088,9.275,9.2824,10048,0
2013-04-19,9.3754,9.4486,9.2488,9.3322,7933,0
2013-04-22,9.1429,9.3264,9.1429,9.3264,8355,0
2013-04-23,9.3225,9.3322,9.2662,9.2662,5993,0
2013-04-24,9.2585,9.3136,9.2488,9.3048,16090,0
2013-04-25,9.275,9.3136,9.0615,9.2167,15114,0
2013-04-26,9.2824,9.2991,9.2226,9.2991,7484,0
2013-04-29,9.2167,9.2991,9.1753,9.2824,9259,0
2013-04-30,9.2167,9.2892,9.1486,9.2585,22328,0
2013-05-01,9.2824,9.4138,9.1926,9.397,7898,0
2013-05-02,9.4138,9.4575,9.1753,9.1753,7840,0
2013-05-03,9.2322,9.523,9.2322,9.3225,12135,0
2013-05-06,9.4387,9.533,9.2991,9.4665,6413,0
2013-05-07,9.3098,9.54,9.3098,9.397,11817,0
2013-05-08,9.397,9.4575,9.183,9.3136,6393,0
2013-05-09,9.275,9.4486,9.275,9.2991,4614,0
2013-05-10,9.3136,9.4178,9.1753,9.1926,17110,0
2013-05-13,9.1926,9.3666,9.1926,9.3498,6919,0
2013-05-14,9.397,9.4387,9.3322,9.4228,26967,0
2013-05-15,9.2468,9.516,9.2468,9.506,3071,0
2013-05-16,9.542,9.573,9.4724,9.4724,7471,0
2013-05-17,9.4397,9.52,9.4128,9.4674,6019,0
2013-05-20,9.4486,9.567,9.3342,9.3744,9050,0
2013-05-21,9.4486,9.55,9.3823,9.525,9628,0
2013-05-22,9.525,9.726,9.525,9.643,3953,0
2013-05-23,9.668,9.668,9.624,9.624,5974,0
2013-05-24,9.624,9.624,9.506,9.582,7563,0
2013-05-28,9.534,9.683,9.3852,9.59,19914,0
2013-05-29,9.4972,9.736,9.4308,9.4903,5835,0
2013-05-30,9.4972,9.567,9.4178,9.4585,9438,0
2013-05-31,9.4228,9.4972,9.3528,9.3823,14888,0
2013-06-03,9.4128,9.4585,9.3391,9.3391,2583,0
2013-06-04,9.3302,9.4585,9.2556,9.3118,7931,0
2013-06-05,9.2712,9.3942,9.2556,9.2556,12501,0
2013-06-06,9.3215,9.4585,9.2556,9.2971,4883,0
2013-06-07,9.3302,9.406,9.3302,9.3391,2710,0
2013-06-10,9.397,9.397,9.2882,9.3038,6193,0
2013-06-11,9.2468,9.3577,9.2139,9.2808,9055,0
2013-06-12,9.3606,9.3606,9.1618,9.2294,5623,0
2013-06-13,9.2139,9.3215,9.2005,9.2731,3285,0
2013-06-14,9.2731,9.4813,9.2731,9.4813,6754,0
2013-06-17,9.4486,9.542,9.3048,9.4813,10815,0
2013-06-18,9.4813,9.4813,9.3302,9.3656,1982,0
2013-06-19,9.3656,9.397,9.205,9.205,1158,0
2013-06-20,9.2139,9.3038,9.0786,9.1122,12704,0
2013-06-21,9.1122,9.2808,9.1046,9.205,4028,0
2013-06-24,9.2139,9.2294,9.0189,9.1209,5409,0
2013-06-25,9.2294,9.2731,9.0786,9.1543,4034,0
2013-06-26,9.1618,9.2294,8.9944,9.0864,44256,0
2013-06-27,9.0786,9.0864,8.868,9.0864,37534,0
2013-06-28,9.1735,9.207,9.0446,9.1218,13276,0
2013-07-01,9.0369,9.2808,9.0369,9.2808,9305,0
2013-07-02,9.1715,9.2971,9.0796,9.2971,6892,0
2013-07-03,9.2382,9.2468,9.0786,9.205,24187,0
2013-07-05,9.2468,9.3488,9.1209,9.3488,6580,0
2013-07-08,9.3302,9.3302,9.205,9.2139,30281,0
2013-07-09,9.2468,9.2468,9.1955,9.2468,28653,0
2013-07-10,9.2468,9.3302,9.2294,9.2808,5169,0
2013-07-11,9.2731,9.3302,9.2468,9.2468,9039,0
2013-07-12,9.3215,9.4585,9.205,9.2468,35053,0
2013-07-15,9.3118,9.4308,9.205,9.2382,9216,0
2013-07-16,9.2382,9.3488,9.2382,9.2731,6764,0
2013-07-17,9.3391,9.3488,9.2468,9.2468,6371,0
2013-07-18,9.2382,9.3391,9.2139,9.2468,14613,0
2013-07-19,9.205,9.3215,9.205,9.2643,6544,0
2013-07-22,9.3118,9.683,9.2382,9.624,36632,0
2013-07-23,9.643,9.979,9.643,9.894,31323,0
2013-07-24,9.979,10.046,9.93,9.944,10486,0
2013-07-25,9.92,10.069,9.92,9.987,8939,0
2013-07-26,9.987,10.069,9.962,9.996,9609,0
2013-07-29,9.927,10.088,9.876,9.987,13541,0
2013-07-30,10.018,10.088,9.97,9.996,4234,0
2013-07-31,10.079,10.205,10.079,10.12,12133,0
2013-08-01,10.096,10.257,10.088,10.222,11158,0
2013-08-02,10.24,10.399,10.148,10.341,15710,0
2013-08-05,10.355,10.749,10.318,10.381,27349,0
2013-08-06,10.542,11.01,10.542,10.785,23397,0
2013-08-07,10.795,10.894,10.726,10.886,7586,0
2013-08-08,10.886,10.953,10.803,10.928,15447,0
2013-08-09,10.969,11.045,10.951,10.978,51845,0
2013-08-12,11.055,11.097,10.946,11.003,58831,0
2013-08-13,11.206,11.225,10.969,11.081,9552,0
2013-08-14,11.2,11.216,10.978,11.155,10026,0
2013-08-15,11.225,11.225,10.969,11.183,10414,0
2013-08-16,11.225,11.377,11.139,11.318,42736,0
2013-08-19,11.394,11.394,11.199,11.3,67240,0
2013-08-20,11.31,11.31,11.015,11.206,24017,0
2013-08-21,11.139,11.394,11.01,11.199,15685,0
2013-08-22,11.268,11.394,11.055,11.199,20345,0
2013-08-23,11.225,11.394,10.505,10.832,26228,0
2013-08-26,11.064,11.394,10.782,11.328,29791,0
2013-08-27,11.206,11.394,10.978,11.148,17812,0
2013-08-28,11.206,11.394,10.969,11.165,37025,0
2013-08-29,11.241,11.394,10.978,11.165,12643,0
2013-08-30,11.134,11.485,10.911,10.911,16420,0
2013-09-03,10.903,11.139,10.802,11.055,12715,0
2013-09-04,10.995,11.225,10.875,10.946,9571,0
2013-09-05,10.819,11.225,10.722,11.148,14647,0
2013-09-06,10.875,11.241,10.875,11.019,5778,0
2013-09-09,10.978,11.164,10.893,10.937,5729,0
2013-09-10,10.937,10.946,10.866,10.866,8303,0
2013-09-11,10.917,11.055,10.841,11.055,22354,0
2013-09-12,10.978,11.234,10.889,11.01,15891,0
2013-09-13,10.969,11.234,10.969,11.139,13950,0
2013-09-16,11.097,11.234,11.01,11.199,31628,0
2013-09-17,11.165,11.234,10.99,11.191,40819,0
2013-09-18,11.045,11.211,11.045,11.148,25276,0
2013-09-19,11.165,11.206,10.946,10.978,12755,0
2013-09-20,11.003,11.183,10.858,11.029,27137,0
2013-09-23,11.055,11.175,10.946,11.139,17401,0
2013-09-24,11.139,11.268,11.081,11.114,6116,0
2013-09-25,11.114,11.268,11.114,11.155,6703,0
2013-09-26,11.225,11.28,11.216,11.216,4547,0
2013-09-27,11.165,11.292,11.01,11.284,34928,0
2013-09-30,11.391,11.428,11.152,11.382,14433,0
2013-10-01,11.038,11.292,10.969,11.088,29399,0
2013-10-02,11.01,11.336,10.952,11.292,27752,0
2013-10-03,11.148,11.275,10.969,11.088,65268,0
2013-10-04,11.003,11.336,10.995,11.249,28800,0
2013-10-07,11.122,11.241,11.003,11.225,26106,0
2013-10-08,11.13,11.241,11.003,11.241,15054,0
2013-10-09,11.13,11.234,11.038,11.064,11053,0
2013-10-10,11.114,11.3,11.01,11.175,60800,0
2013-10-11,11.216,11.249,11.064,11.183,18464,0
2013-10-14,11.139,11.259,11.088,11.139,25989,0
2013-10-15,11.114,11.275,11.055,11.148,26694,0
2013-10-16,11.139,11.241,11.139,11.191,6116,0
2013-10-17,11.191,11.328,11.148,11.206,5950,0
2013-10-18,11.234,11.31,11.088,11.206,11408,0
2013-10-21,11.148,11.259,11.139,11.148,4705,0
2013-10-22,11.155,11.3,11.155,11.292,6703,0
2013-10-23,11.336,11.336,11.114,11.259,8114,0
2013-10-24,11.268,11.268,11.139,11.175,10467,0
2013-10-25,11.183,11.183,10.978,11.105,3762,0
2013-10-28,11.139,11.581,10.204,11.487,44685,0
2013-10-29,11.648,12.074,11.617,11.914,19405,0
2013-10-30,11.964,11.988,11.897,11.98,17992,0
2013-10-31,11.943,12.038,11.822,12.02,6902,0
2013-11-01,11.897,12.161,11.862,12.117,24695,0
2013-11-04,12.161,12.603,12.126,12.458,31753,0
2013-11-05,12.458,12.567,12.33,12.44,11526,0
2013-11-06,12.416,12.612,12.176,12.44,21315,0
2013-11-07,12.475,12.699,11.9,12.055,14781,0
2013-11-08,12.104,12.475,11.943,11.985,13132,0
2013-11-11,12.25,12.363,11.712,11.969,7915,0
2013-11-12,12.02,12.02,11.169,11.495,28518,0
2013-11-13,11.306,11.753,11.169,11.753,33404,0
2013-11-14,11.549,11.9,11.478,11.9,5122,0
2013-11-15,11.976,11.985,11.35,11.703,5678,0
2013-11-18,11.641,11.771,11.444,11.469,7799,0
2013-11-19,11.539,11.806,11.35,11.531,13035,0
2013-11-20,11.58,11.762,11.382,11.461,7566,0
2013-11-21,11.522,11.712,11.316,11.667,3935,0
2013-11-22,11.733,12.028,11.685,11.874,5705,0
2013-11-25,11.96,12.02,11.839,11.89,11601,0
2013-11-26,11.814,12.002,11.617,11.712,7566,0
2013-11-27,11.806,11.985,11.598,11.771,7286,0
2013-11-29,11.925,11.98,11.814,11.814,752,0
2013-12-02,11.883,11.883,11.658,11.798,1993,0
2013-12-03,11.822,11.89,11.685,11.814,6052,0
2013-12-04,11.969,11.969,11.589,11.814,21998,0
2013-12-05,11.814,12.02,11.814,11.985,14433,0
2013-12-06,12.028,12.158,11.985,12.089,22643,0
2013-12-09,12.071,12.328,12.071,12.158,12686,0
2013-12-10,12.158,12.458,11.89,12.185,19436,0
2013-12-11,12.243,12.354,12.055,12.217,22473,0
2013-12-12,12.243,12.45,12.028,12.028,25606,0
2013-12-13,12.028,12.372,12.028,12.313,41904,0
2013-12-16,12.055,12.458,12.028,12.226,21184,0
2013-12-17,12.305,12.399,12.166,12.176,4889,0
2013-12-18,12.25,12.458,12.071,12.071,9311,0
2013-12-19,12.158,12.328,12.071,12.226,44078,0
2013-12-20,12.079,12.313,12.079,12.198,12686,0
2013-12-23,12.305,12.475,12.071,12.399,12570,0
2013-12-24,12.431,12.431,12.297,12.423,2981,0
2013-12-26,12.458,12.559,12.328,12.492,3028,0
2013-12-27,12.313,12.552,12.313,12.475,1338,0
2013-12-30,12.467,12.674,12.467,12.475,5472,0
2013-12-31,12.467,12.801,12.192,12.62,17342,0
2014-01-02,12.724,12.826,12.38,12.44,12142,0
2014-01-03,12.544,12.845,12.544,12.733,10513,0
2014-01-06,12.818,12.888,12.758,12.87,15517,0
2014-01-07,12.863,12.973,12.855,12.896,12798,0
2014-01-08,13,13.094,12.973,13.008,11056,0
2014-01-09,13.104,13.119,12.863,13.025,26157,0
2014-01-10,12.983,13.11,12.888,13.094,47357,0
2014-01-13,12.992,13.104,12.854,13.032,14663,0
2014-01-14,13.032,13.257,13.032,13.257,9561,0
2014-01-15,13.231,13.274,13.058,13.196,16414,0
2014-01-16,13.204,13.29,13.017,13.29,32591,0
2014-01-17,13.119,13.187,12.863,13.128,48187,0
2014-01-21,13.11,13.308,13.02,13.308,12723,0
2014-01-22,13.257,13.651,13.257,13.651,11346,0
2014-01-23,13.46,13.608,13.362,13.608,17342,0
2014-01-24,13.547,13.66,13.362,13.575,29681,0
2014-01-27,13.128,13.66,13.094,13.46,37247,0
2014-01-28,13.54,13.584,12.912,13.283,16063,0
2014-01-29,13.154,13.308,13.094,13.204,6389,0
2014-01-30,13.224,13.283,13.094,13.196,12686,0
2014-01-31,13.104,13.274,13.104,13.155,22228,0
2014-02-03,13.204,13.46,12.888,13.11,22600,0
2014-02-04,13.086,13.274,12.888,12.956,8053,0
2014-02-05,12.888,12.964,12.544,12.612,22449,0
2014-02-06,12.597,13.231,12.597,13.048,12032,0
2014-02-07,12.964,13.257,12.656,12.956,6748,0
2014-02-10,13.017,13.257,12.888,13.196,32093,0
2014-02-11,13.315,13.635,13.267,13.575,24655,0
2014-02-12,13.532,13.66,13.324,13.618,38432,0
2014-02-13,13.746,16.028,13.746,15.251,171727,0
2014-02-14,15.037,16.118,14.855,16.014,56215,0
2014-02-18,16.023,16.033,15.483,15.567,54454,0
2014-02-19,15.526,16.009,15.526,15.595,31561,0
2014-02-20,15.759,15.759,14.868,14.911,37000,0
2014-02-21,14.701,14.902,14.34,14.643,32061,0
2014-02-24,14.643,14.711,14.209,14.536,26412,0
2014-02-25,14.634,14.738,14.555,14.729,25035,0
2014-02-26,14.849,14.942,14.762,14.762,14587,0
2014-02-27,14.766,16.157,14.766,15.922,61176,0
2014-02-28,15.913,15.941,15.344,15.43,25450,0
2014-03-03,15.43,15.93,15.162,15.24,23216,0
2014-03-04,15.395,15.595,15.395,15.455,10344,0
2014-03-05,15.558,15.652,15.395,15.576,8762,0
2014-03-06,15.506,15.642,15.375,15.516,16567,0
2014-03-07,15.661,15.661,15.455,15.579,18704,0
2014-03-10,15.671,15.941,15.468,15.681,14055,0
2014-03-11,15.628,15.628,15.198,15.404,5282,0
2014-03-12,15.274,15.661,15.274,15.516,9932,0
2014-03-13,15.622,15.622,15.335,15.351,4298,0
2014-03-14,15.257,15.81,15.211,15.23,43213,0
2014-03-17,15.23,15.699,14.942,15.661,26398,0
2014-03-18,15.636,15.785,15.073,15.534,16691,0
2014-03-19,15.699,15.75,15.472,15.541,24132,0
2014-03-20,15.767,15.785,15.248,15.497,34905,0
2014-03-21,15.775,15.775,15.203,15.732,10271,0
2014-03-24,15.681,15.709,15.397,15.551,20418,0
2014-03-25,15.775,15.775,15.211,15.248,28827,0
2014-03-26,15.248,15.327,15.162,15.308,17892,0
2014-03-27,15.291,15.299,15.041,15.135,17470,0
2014-03-28,15.108,15.108,14.796,15.013,19606,0
2014-03-31,14.849,14.942,14.814,14.84,9632,0
2014-04-01,14.787,15.135,14.738,15.032,20224,0
2014-04-02,14.84,15.135,14.805,15.081,9111,0
2014-04-03,14.902,15.135,14.884,14.925,9903,0
2014-04-04,14.911,15.022,14.754,14.78,12439,0
2014-04-07,14.729,14.805,12.96,13.46,50875,0
2014-04-08,13.238,13.844,12.839,13.645,31831,0
2014-04-09,13.834,14.719,13.834,14.398,15364,0
2014-04-10,14,14.311,13.481,14.164,8689,0
2014-04-11,14.155,14.294,13.733,13.733,7152,0
2014-04-14,13.456,13.852,13.447,13.507,7826,0
2014-04-15,13.498,13.896,13.428,13.636,34807,0
2014-04-16,14.139,14.424,13.54,14.01,44304,0
2014-04-17,13.88,14.603,13.645,14.596,27415,0
2014-04-21,14.024,14.527,13.687,13.783,26978,0
2014-04-22,13.871,14.079,13.741,13.748,18110,0
2014-04-23,13.741,14.138,13.46,13.47,12640,0
2014-04-24,13.524,13.834,13.428,13.758,11418,0
2014-04-25,13.748,13.748,13.438,13.557,8425,0
2014-04-28,13.645,13.792,13.49,13.515,7538,0
2014-04-29,13.619,13.975,13.557,13.653,9553,0
2014-04-30,13.843,14.058,13.557,13.653,10893,0
2014-05-01,13.653,13.966,13.653,13.715,13644,0
2014-05-02,13.645,13.645,13.243,13.306,17848,0
2014-05-05,13.176,13.628,13.045,13.438,17733,0
2014-05-06,13.524,13.574,13.082,13.362,23570,0
2014-05-07,13.41,13.647,13.163,13.237,12000,0
2014-05-08,13.604,13.761,13.088,13.097,19802,0
2014-05-09,13.026,13.244,12.773,13.182,48650,0
2014-05-12,13.192,13.831,13.192,13.429,22329,0
2014-05-13,13.448,13.471,12.878,13.042,18468,0
2014-05-14,13.385,13.385,12.774,12.947,10117,0
2014-05-15,12.974,13.071,12.773,12.861,7949,0
2014-05-16,12.72,12.861,12.302,12.538,43955,0
2014-05-19,12.528,13.009,12.37,12.72,29899,0
2014-05-20,13.001,13.026,12.478,12.703,10781,0
2014-05-21,12.711,12.853,12.441,12.553,19339,0
2014-05-22,12.553,12.729,12.553,12.607,8614,0
2014-05-23,12.393,12.623,12.337,12.511,11708,0
2014-05-27,12.475,12.64,12.333,12.333,34516,0
2014-05-28,12.31,12.895,12.31,12.861,15005,0
2014-05-29,12.816,12.853,12.576,12.853,5117,0
2014-05-30,12.816,13.542,12.816,13.322,19607,0
2014-06-02,13.509,13.509,12.72,13.122,5441,0
2014-06-03,12.785,13.509,12.607,13.033,11109,0
2014-06-04,13.088,13.136,12.773,13.009,10474,0
2014-06-05,12.669,13.287,12.669,13.287,13201,0
2014-06-06,13.209,13.209,12.956,13.009,3815,0
2014-06-09,12.92,13.009,12.694,12.895,11237,0
2014-06-10,12.824,12.904,12.807,12.824,11660,0
2014-06-11,12.824,13.097,12.607,12.64,10781,0
2014-06-12,12.711,13.392,12.614,13.131,14942,0
2014-06-13,13.362,13.401,12.72,12.729,27580,0
2014-06-16,12.973,13.406,12.694,12.764,18708,0
2014-06-17,12.947,12.984,12.431,12.571,24411,0
2014-06-18,12.467,12.729,12.379,12.553,15326,0
2014-06-19,12.475,12.685,12.475,12.669,16778,0
2014-06-20,12.751,12.751,12.406,12.44,8196,0
2014-06-23,12.388,12.561,12.388,12.388,6807,0
2014-06-24,12.379,12.475,12.379,12.415,2438,0
2014-06-25,12.492,12.591,12.31,12.333,15384,0
2014-06-26,12.31,12.422,12.31,12.326,3186,0
2014-06-27,12.31,12.415,12.31,12.415,4111,0
2014-06-30,12.467,12.631,12.372,12.388,10487,0
2014-07-01,12.528,12.755,12.361,12.406,8295,0
2014-07-02,12.561,12.746,12.431,12.561,10630,0
2014-07-03,12.561,12.755,12.467,12.581,3698,0
2014-07-07,12.694,13.016,12.361,12.631,5352,0
2014-07-08,12.519,12.519,12.379,12.383,15617,0
2014-07-09,12.467,12.614,12.388,12.422,6895,0
2014-07-10,12.398,12.415,12.331,12.398,8979,0
2014-07-11,12.502,12.507,12.342,12.492,5191,0
2014-07-14,12.398,12.431,12.342,12.388,19578,0
2014-07-15,12.528,12.685,12.448,12.581,1872,0
2014-07-16,12.406,12.475,12.406,12.475,2638,0
2014-07-17,12.431,12.431,12.379,12.379,7138,0
2014-07-18,12.333,12.422,12.31,12.406,15964,0
2014-07-21,12.422,12.422,12.31,12.319,4786,0
2014-07-22,12.352,12.352,12.039,12.302,20972,0
2014-07-23,12.283,12.37,12.274,12.31,6054,0
2014-07-24,12.319,12.319,12.265,12.265,6460,0
2014-07-25,12.247,12.44,12.247,12.379,5001,0
2014-07-28,12.379,12.45,12.265,12.379,57822,0
2014-07-29,12.458,12.621,12.321,12.44,6904,0
2014-07-30,12.44,12.467,12.361,12.415,4784,0
2014-07-31,12.361,12.406,12.274,12.274,3282,0
2014-08-01,12.265,12.406,12.203,12.221,37090,0
2014-08-04,12.221,12.342,12.203,12.256,20919,0
2014-08-05,12.334,12.46,12.202,12.46,18779,0
2014-08-06,12.334,12.485,12.334,12.485,7116,0
2014-08-07,12.427,12.485,12.39,12.468,6473,0
2014-08-08,12.477,12.549,12.417,12.549,13836,0
2014-08-11,12.39,12.699,12.39,12.664,3730,0
2014-08-12,12.655,12.919,12.655,12.689,10836,0
2014-08-13,12.689,12.821,12.584,12.821,8762,0
2014-08-14,12.664,13.017,12.664,13.008,9089,0
2014-08-15,13.097,13.105,12.854,13.017,9087,0
2014-08-18,13.159,13.256,12.885,13.142,7845,0
2014-08-19,13.266,13.546,13.061,13.363,22232,0
2014-08-20,13.335,13.609,13.142,13.142,5239,0
2014-08-21,13.248,13.248,12.735,12.85,7534,0
2014-08-22,12.742,12.902,12.716,12.902,4512,0
2014-08-25,12.91,13.097,12.821,12.937,6717,0
2014-08-26,13.08,13.08,12.821,12.821,9574,0
2014-08-27,12.973,12.973,12.689,12.699,4076,0
2014-08-28,12.645,12.742,12.617,12.645,9411,0
2014-08-29,12.645,12.804,12.61,12.636,8523,0
2014-09-02,13.042,13.042,12.627,12.821,10522,0
2014-09-03,12.902,12.983,12.821,12.83,18827,0
2014-09-04,13.032,13.355,12.881,13.239,19277,0
2014-09-05,13.123,13.194,13.033,13.033,2775,0
2014-09-08,13.025,13.061,12.821,13.033,10615,0
2014-09-09,13.123,13.345,12.664,12.674,9090,0
2014-09-10,12.521,12.655,12.399,12.408,22523,0
2014-09-11,12.399,12.477,12.38,12.399,9570,0
2014-09-12,12.627,12.627,12.303,12.303,4972,0
2014-09-15,12.247,12.371,12.114,12.293,7002,0
2014-09-16,12.221,12.311,10.983,11.541,37783,0
2014-09-17,11.435,11.602,11.164,11.602,29529,0
2014-09-18,11.31,11.973,11.31,11.857,16670,0
2014-09-19,12.009,12.009,11.408,11.929,28870,0
2014-09-22,11.726,12.46,11.519,11.807,11880,0
2014-09-23,12.105,12.513,11.807,11.947,17150,0
2014-09-24,12.071,12.423,11.929,12.39,20414,0
2014-09-25,12.417,12.513,12.247,12.327,16405,0
2014-09-26,12.38,12.549,12.293,12.513,13294,0
2014-09-29,12.39,12.603,12.303,12.603,17110,0
2014-09-30,12.603,12.769,12.521,12.521,7215,0
2014-10-01,12.555,12.689,12.442,12.627,6110,0
2014-10-02,12.603,12.759,12.603,12.61,6722,0
2014-10-03,12.642,12.825,12.642,12.788,8329,0
2014-10-06,12.735,12.858,12.735,12.821,4542,0
2014-10-07,12.821,13.061,12.821,12.83,7124,0
2014-10-08,12.929,12.929,12.821,12.821,13069,0
2014-10-09,12.76,13.013,12.603,12.674,15754,0
2014-10-10,12.689,12.804,12.202,12.656,7297,0
2014-10-13,12.424,12.723,12.221,12.627,8169,0
2014-10-14,12.627,12.627,12.212,12.477,38178,0
2014-10-15,12.39,12.548,12.174,12.38,13071,0
2014-10-16,12.256,12.468,12.238,12.38,2094,0
2014-10-17,12.485,12.495,12.353,12.39,5486,0
2014-10-20,12.54,12.54,12.103,12.114,13527,0
2014-10-21,12.089,13.132,12.036,12.433,17359,0
2014-10-22,12.858,12.858,12.399,12.417,8807,0
2014-10-23,12.408,12.964,12.026,12.202,19477,0
2014-10-24,12.123,12.221,12.094,12.114,8299,0
2014-10-27,12.132,12.247,11.939,12.062,8487,0
2014-10-28,12.071,12.071,11.726,11.726,29978,0
2014-10-29,11.815,11.895,11.708,11.77,4522,0
2014-10-30,11.761,12.265,11.551,11.867,55393,0
2014-10-31,12.079,12.749,11.895,12.716,18581,0
2014-11-03,12.726,12.779,12.399,12.627,14102,0
2014-11-04,12.031,12.804,12.031,12.575,26549,0
2014-11-05,12.726,13.088,12.399,12.983,33325,0
2014-11-06,13.042,13.626,13.042,13.384,17322,0
2014-11-07,13.25,13.543,13.098,13.214,18914,0
2014-11-10,13.339,13.509,13.161,13.367,11996,0
2014-11-11,13.456,13.456,13.185,13.25,7285,0
2014-11-12,13.349,13.527,13.289,13.509,8589,0
2014-11-13,13.571,13.607,13.242,13.527,11316,0
2014-11-14,13.626,13.687,13.449,13.643,11886,0
2014-11-17,13.678,13.808,12.973,13.428,17357,0
2014-11-18,13.492,13.534,13.176,13.518,9891,0
2014-11-19,13.462,13.462,12.983,13.285,8196,0
2014-11-20,13.329,13.4,13.098,13.367,6998,0
2014-11-21,13.4,13.4,13.08,13.268,5783,0
2014-11-24,13.391,13.534,13.319,13.374,7965,0
2014-11-25,13.456,13.501,13.319,13.462,5836,0
2014-11-26,13.269,13.365,13.269,13.365,2135,0
2014-11-28,13.312,13.472,13.176,13.472,1240,0
2014-12-01,13.581,13.581,13.384,13.482,4504,0
2014-12-02,13.359,13.462,13.359,13.438,15205,0
2014-12-03,13.438,13.438,13.349,13.349,663,0
2014-12-04,13.448,13.492,13.367,13.436,6869,0
2014-12-05,13.561,13.561,13.08,13.098,3677,0
2014-12-08,13.072,13.339,13.052,13.232,5369,0
2014-12-09,13.034,13.552,12.964,13.034,10271,0
2014-12-10,13.259,13.259,12.955,12.983,9055,0
2014-12-11,12.973,13.038,12.713,12.945,8419,0
2014-12-12,12.838,12.867,12.687,12.687,7111,0
2014-12-15,12.786,12.786,12.105,12.249,16339,0
2014-12-16,12.239,12.867,12.18,12.828,9478,0
2014-12-17,12.828,13.026,12.56,12.989,8098,0
2014-12-18,12.992,13.089,12.75,12.992,17574,0
2014-12-19,12.927,13.134,12.91,12.91,5961,0
2014-12-22,12.857,13.089,12.526,13.042,7647,0
2014-12-23,12.955,13.269,12.955,13.269,7965,0
2014-12-24,13.312,13.312,13.312,13.312,442,0
2014-12-26,13.312,13.312,13.303,13.303,1165,0
2014-12-29,13.195,13.224,13.195,13.224,562,0
2014-12-30,13.285,13.599,13.224,13.591,14376,0
2014-12-31,13.599,13.599,13.4,13.534,1864,0
2015-01-02,13.438,13.462,13.419,13.456,1870,0
2015-01-05,13.493,13.599,13.4,13.599,7501,0
2015-01-06,13.599,13.616,13.359,13.518,11703,0
2015-01-07,13.492,13.848,13.4,13.83,25886,0
2015-01-08,13.937,13.983,13.581,13.61,8920,0
2015-01-09,13.581,13.596,13.204,13.581,7353,0
2015-01-12,13.66,13.668,13.534,13.626,3319,0
2015-01-13,13.634,13.634,13.428,13.428,2122,0
2015-01-14,13.285,13.634,13.176,13.501,4044,0
2015-01-15,13.185,13.349,13.176,13.195,3642,0
2015-01-16,13.089,13.312,12.867,12.867,5935,0
2015-01-20,13.294,13.626,12.732,13.626,16666,0
2015-01-21,13.626,13.704,13.115,13.66,5277,0
2015-01-22,13.518,13.745,13.462,13.745,11710,0
2015-01-23,12.964,13.758,12.964,13.758,9672,0
2015-01-26,13.457,13.901,13.457,13.462,11615,0
2015-01-27,13.242,13.626,13.098,13.176,3208,0
2015-01-28,13.176,13.705,13.042,13.224,14269,0
2015-01-29,13.169,13.616,13.152,13.391,2574,0
2015-01-30,13.552,13.552,13.359,13.367,5044,0
2015-02-02,13.384,13.482,13.359,13.359,3284,0
2015-02-03,13.527,13.756,13.359,13.705,3536,0
2015-02-04,13.571,13.693,13.428,13.66,3123,0
2015-02-05,13.626,13.687,13.312,13.543,5268,0
2015-02-06,13.349,13.812,13.312,13.319,4810,0
2015-02-09,13.448,13.651,13.367,13.376,4368,0
2015-02-10,13.448,13.741,13.224,13.285,17907,0
2015-02-11,13.195,13.581,13.195,13.491,5532,0
2015-02-12,13.492,13.758,13.492,13.754,9826,0
2015-02-13,13.734,13.741,13.319,13.634,5023,0
2015-02-17,13.527,13.848,13.181,13.848,13247,0
2015-02-18,13.909,14.724,13.741,14.724,12738,0
2015-02-19,14.651,14.795,14.515,14.607,7881,0
2015-02-20,14.427,14.794,13.957,14.491,23235,0
2015-02-23,14.562,14.616,14.11,14.453,5309,0
2015-02-24,14.494,14.58,14.245,14.338,10306,0
2015-02-25,14.453,14.453,14.245,14.336,3369,0
2015-02-26,14.308,14.491,14.265,14.273,3776,0
2015-02-27,14.372,14.804,14.363,14.795,8412,0
2015-03-02,14.841,15.102,14.093,14.887,8537,0
2015-03-03,14.515,15.092,14.515,14.967,6545,0
2015-03-04,14.356,14.841,14.308,14.841,4547,0
2015-03-05,14.678,15.092,14.678,14.904,9428,0
2015-03-06,15.074,15.102,14.752,15.041,8873,0
2015-03-09,14.878,15.192,14.588,14.687,10093,0
2015-03-10,14.786,14.939,14.524,14.77,9094,0
2015-03-11,15.022,15.022,14.417,14.417,7653,0
2015-03-12,14.436,14.986,14.436,14.635,6878,0
2015-03-13,14.851,14.851,14.515,14.534,4325,0
2015-03-16,14.706,14.706,14.491,14.697,7098,0
2015-03-17,14.58,15.003,14.337,15.003,6431,0
2015-03-18,14.724,14.724,14.155,14.211,14197,0
2015-03-19,14.155,14.282,13.911,13.911,12643,0
2015-03-20,13.976,14.021,13.508,13.579,30055,0
2015-03-23,13.435,13.805,12.985,13.767,27282,0
2015-03-24,12.985,13.813,12.985,13.767,12422,0
2015-03-25,13.805,14.407,13.668,14.356,19632,0
2015-03-26,14.372,14.742,13.984,14.678,19297,0
2015-03-27,14.626,14.752,14.562,14.697,5877,0
2015-03-30,14.922,14.922,14.236,14.77,7210,0
2015-03-31,14.687,14.958,14.643,14.958,28199,0
2015-04-01,14.878,15.012,14.733,14.887,9205,0
2015-04-02,14.804,15.022,14.515,14.995,17634,0
2015-04-06,15.022,15.192,14.562,15.121,17745,0
2015-04-07,15.032,15.328,14.964,15.328,33442,0
2015-04-08,15.32,15.32,14.715,15.074,17079,0
2015-04-09,15.167,15.265,14.578,14.953,20914,0
2015-04-10,14.922,15.247,14.678,14.77,10647,0
2015-04-13,14.687,15.102,14.562,14.958,9983,0
2015-04-14,14.733,14.976,14.668,14.967,9317,0
2015-04-15,14.93,15.274,14.795,15.082,10593,0
2015-04-16,14.967,15.338,14.841,15.301,13876,0
2015-04-17,15.482,15.498,14.948,15.363,19963,0
2015-04-20,15.418,15.428,15.029,15.423,10646,0
2015-04-21,15.31,15.554,15.31,15.354,6911,0
2015-04-22,15.454,15.642,15.418,15.633,8489,0
2015-04-23,15.642,15.823,15.464,15.59,14197,0
2015-04-24,15.689,15.959,15.418,15.922,11734,0
2015-04-27,16.005,16.076,13.976,14.515,97822,0
2015-04-28,14.572,15.065,13.994,14.588,36133,0
2015-04-29,14.706,15.057,14.427,14.515,21628,0
2015-04-30,14.436,14.786,13.976,13.984,19742,0
2015-05-01,14.013,14.651,14.013,14.508,11534,0
2015-05-04,14.697,14.697,14.037,14.356,14751,0
2015-05-05,14.427,14.515,13.976,14.164,11089,0
2015-05-06,14.301,14.621,14.202,14.22,2987,0
2015-05-07,14.382,14.401,13.937,14.155,8532,0
2015-05-08,14.192,14.202,13.937,14.155,4065,0
2015-05-11,14.001,14.228,13.955,13.955,14829,0
2015-05-12,13.955,14.02,13.755,13.814,13109,0
2015-05-13,13.773,13.883,13.71,13.72,4505,0
2015-05-14,13.792,13.9,13.654,13.672,30977,0
2015-05-15,14.566,14.566,13.563,13.646,6763,0
2015-05-18,13.773,14.546,13.573,13.654,7754,0
2015-05-19,13.946,13.946,13.583,13.654,8635,0
2015-05-20,13.664,13.682,13.563,13.563,14281,0
2015-05-21,13.519,13.554,13.155,13.199,26803,0
2015-05-22,13.219,13.682,13.082,13.326,13623,0
2015-05-26,13.219,13.246,13.018,13.027,4679,0
2015-05-27,13.018,13.374,13.018,13.118,2416,0
2015-05-28,13.018,13.127,12.881,12.982,6615,0
2015-05-29,12.835,13.418,12.835,13.082,11753,0
2015-06-01,13.427,14.329,12.835,14.155,45233,0
2015-06-02,13.472,13.81,13.437,13.482,23538,0
2015-06-03,13.646,13.745,13.199,13.219,17137,0
2015-06-04,12.972,13.472,12.972,13.447,4942,0
2015-06-05,13.137,13.528,13.137,13.528,4394,0
2015-06-08,13.502,13.502,13.199,13.199,5603,0
2015-06-09,13.189,13.528,13.127,13.399,6361,0
2015-06-10,13.482,13.609,13.482,13.554,4526,0
2015-06-11,13.482,13.482,13.228,13.237,3494,0
2015-06-12,13.219,14.001,13.127,13.409,1647,0
2015-06-15,13.563,13.593,13.043,13.282,11534,0
2015-06-16,13.389,13.836,13.246,13.437,13515,0
2015-06-17,13.346,14.101,13.246,13.738,26693,0
2015-06-18,14.02,14.202,13.654,14.202,9778,0
2015-06-19,13.908,13.928,13.883,13.883,7031,0
2015-06-22,13.764,13.836,13.654,13.72,4942,0
2015-06-23,13.672,13.7,13.219,13.528,13197,0
2015-06-24,13.628,13.828,13.399,13.81,7579,0
2015-06-25,13.745,14.065,13.389,14.036,6481,0
2015-06-26,14.164,14.256,14.027,14.027,11314,0
2015-06-29,13.682,14.092,13.427,13.7,12633,0
2015-06-30,13.682,13.745,13.482,13.502,1892,0
2015-07-01,13.264,13.382,13.199,13.209,18565,0
2015-07-02,13.309,13.309,13.189,13.189,4174,0
2015-07-06,12.944,13.272,12.944,12.992,11203,0
2015-07-07,13.127,13.745,12.954,13.063,11863,0
2015-07-08,12.854,13.619,12.854,13.199,6920,0
2015-07-09,13.199,13.199,12.635,12.635,19003,0
2015-07-10,12.29,12.744,12.29,12.644,17356,0
2015-07-13,12.553,12.644,11.834,12.182,25046,0
2015-07-14,12.182,12.182,11.708,11.825,17153,0
2015-07-15,11.571,11.68,11.151,11.479,58883,0
2015-07-16,11.571,11.571,10.915,11.361,55914,0
2015-07-17,11.361,11.361,10.832,11.278,18235,0
2015-07-20,10.924,10.924,10.468,10.86,16697,0
2015-07-21,10.496,10.661,8.9389,9.704,94031,0
2015-07-22,9.1666,9.987,9.1666,9.859,31745,0
2015-07-23,9.987,10.741,9.987,10.741,48883,0
2015-07-24,10.741,11.132,10.378,11.105,26034,0
2015-07-27,10.961,11.334,10.679,11.105,21202,0
2015-07-28,11.206,11.251,10.943,11.023,17356,0
2015-07-29,10.878,10.878,10.679,10.679,6039,0
2015-07-30,10.715,10.878,10.506,10.832,15268,0
2015-07-31,10.688,11.278,10.688,10.943,13729,0
2015-08-03,10.924,11.234,10.56,10.643,8573,0
2015-08-04,10.987,10.987,10.56,10.594,8568,0
2015-08-05,10.919,11.388,10.716,10.791,17892,0
2015-08-06,10.734,10.791,10.515,10.559,7102,0
2015-08-07,10.466,10.604,10.403,10.403,7049,0
2015-08-10,10.403,10.68,10.348,10.422,14205,0
2015-08-11,10.505,10.9,10.328,10.81,24970,0
2015-08-12,10.68,10.882,10.338,10.81,26674,0
2015-08-13,10.872,11.379,10.791,11.15,12143,0
2015-08-14,11.15,11.566,11.15,11.491,13121,0
2015-08-17,11.398,11.574,11.168,11.316,27109,0
2015-08-18,11.418,11.537,11.158,11.233,11928,0
2015-08-19,11.353,11.943,10.872,10.983,17133,0
2015-08-20,11.13,11.13,10.791,10.939,4011,0
2015-08-21,10.835,10.965,10.661,10.81,14314,0
2015-08-24,10.338,10.791,10.328,10.495,21546,0
2015-08-25,10.551,10.882,10.256,10.256,23422,0
2015-08-26,10.422,10.422,9.988,10.227,9217,0
2015-08-27,10.18,10.457,9.775,9.775,12253,0
2015-08-28,9.979,11.048,9.979,10.237,7049,0
2015-08-31,10.052,10.318,10.033,10.199,5638,0
2015-09-01,10.275,10.328,10.006,10.265,15941,0
2015-09-02,10.237,10.422,10.09,10.18,6074,0
2015-09-03,10.145,10.568,9.877,9.914,31772,0
2015-09-04,9.97,10.107,9.804,9.867,20926,0
2015-09-08,9.951,10.145,9.867,10.136,14638,0
2015-09-09,9.905,10.033,9.4625,9.4893,33073,0
2015-09-10,9.647,9.647,9.3646,9.4248,21095,0
2015-09-11,9.4337,9.4337,9.2033,9.2226,12903,0
2015-09-14,9.1945,9.3048,9.1762,9.2498,13554,0
2015-09-15,9.2033,9.4982,9.2033,9.4148,2385,0
2015-09-16,9.3235,9.4248,9.3235,9.4148,7372,0
2015-09-17,9.4248,9.73,9.4248,9.692,7720,0
2015-09-18,9.508,9.72,9.4625,9.72,16373,0
2015-09-21,9.72,10.033,9.72,10.006,14748,0
2015-09-22,9.684,9.961,9.675,9.941,6939,0
2015-09-23,9.831,10.024,9.822,9.849,5334,0
2015-09-24,9.859,9.951,9.508,9.822,24781,0
2015-09-25,9.859,9.859,9.684,9.72,4121,0
2015-09-28,9.617,9.839,9.518,9.647,7243,0
2015-09-29,9.656,9.886,9.656,9.775,13663,0
2015-09-30,9.804,9.997,9.241,9.2682,19300,0
2015-10-01,9.61,9.867,9.3048,9.795,12686,0
2015-10-02,9.785,9.785,9.3882,9.647,19085,0
2015-10-05,9.711,9.97,9.711,9.756,10577,0
2015-10-06,9.545,9.73,9.2594,9.591,21579,0
2015-10-07,9.4982,9.775,9.1296,9.591,34591,0
2015-10-08,9.4536,9.684,9.2854,9.61,15073,0
2015-10-09,9.617,9.627,9.139,9.4436,8565,0
2015-10-12,9.554,9.951,9.526,9.886,14113,0
2015-10-13,9.684,10.145,9.637,10.136,28410,0
2015-10-14,9.923,10.375,9.822,10.209,41423,0
2015-10-15,10.015,10.634,10.015,10.318,13445,0
2015-10-16,10.431,10.614,10.348,10.422,12686,0
2015-10-19,10.485,10.697,10.318,10.384,26317,0
2015-10-20,10.227,10.227,9.877,9.905,15839,0
2015-10-21,9.961,10.431,9.961,10.199,19300,0
2015-10-22,10.19,10.422,9.951,9.961,14528,0
2015-10-23,9.961,10.1,9.2854,9.73,43588,0
2015-10-26,9.627,9.849,9.554,9.73,21471,0
2015-10-27,9.692,9.692,9.1296,9.2226,24182,0
2015-10-28,9.3419,9.3419,8.7612,9.0189,45868,0
2015-10-29,9.0189,9.2594,8.8442,9.213,27759,0
2015-10-30,9.241,9.765,8.9735,9.601,31988,0
2015-11-02,9.701,9.961,9.528,9.822,5038,0
2015-11-03,9.961,10.644,9.849,10.466,17892,0
2015-11-04,10.541,10.541,10.256,10.485,30993,0
2015-11-05,10.515,10.515,10.121,10.365,28248,0
2015-11-06,10.056,10.588,10.056,10.466,13376,0
2015-11-09,10.515,10.728,10.291,10.645,6101,0
2015-11-10,10.616,10.636,10.177,10.495,11130,0
2015-11-11,10.457,10.485,10.282,10.485,5778,0
2015-11-12,10.393,10.71,10.282,10.393,5992,0
2015-11-13,10.373,10.447,10.29,10.365,8024,0
2015-11-16,10.412,10.596,10.262,10.447,3425,0
2015-11-17,10.402,10.569,10.316,10.365,8667,0
2015-11-18,10.412,10.626,10.233,10.365,6207,0
2015-11-19,10.495,10.664,10.393,10.578,9095,0
2015-11-20,10.692,10.7,10.084,10.515,17122,0
2015-11-23,10.533,10.682,10.243,10.645,14658,0
2015-11-24,10.29,10.654,10.009,10.606,2247,0
2015-11-25,10.524,10.645,10.43,10.606,12199,0
2015-11-27,10.692,10.815,10.475,10.815,10914,0
2015-11-30,10.645,11,10.626,10.839,26002,0
2015-12-01,11.027,11.027,10.485,10.588,9182,0
2015-12-02,10.756,10.756,10.578,10.746,6345,0
2015-12-03,10.839,10.839,10.578,10.636,4267,0
2015-12-04,10.756,10.795,10.373,10.373,11342,0
2015-12-07,10.466,10.466,10.272,10.355,8024,0
2015-12-08,10.578,10.578,10.282,10.402,5528,0
2015-12-09,10.43,10.746,10.243,10.29,8131,0
2015-12-10,10.326,10.373,10.094,10.186,9095,0
2015-12-11,10,10.569,9.907,9.99,13054,0
2015-12-14,9.897,10.457,9.814,10.149,35214,0
2015-12-15,10.037,10.515,10.037,10.515,21936,0
2015-12-16,10.316,10.475,10.316,10.365,6527,0
2015-12-17,10.112,10.336,10.009,10.224,9203,0
2015-12-18,10.29,10.29,10.047,10.177,20973,0
2015-12-21,10.282,10.282,9.859,10.215,77151,0
2015-12-22,9.878,10.192,9.85,10.121,26637,0
2015-12-23,10.047,10.282,9.916,10,11665,0
2015-12-24,10,10.064,9.868,9.943,2415,0
2015-12-28,9.963,9.973,9.7,9.7,11099,0
2015-12-29,9.99,9.99,9.0653,9.534,28102,0
2015-12-30,9.514,9.524,9.0747,9.0747,14763,0
2015-12-31,9.0653,9.551,9.0653,9.4754,18399,0
2016-01-04,9.0559,9.4853,9.0559,9.0843,11868,0
2016-01-05,9.57,9.57,9.1112,9.2342,7995,0
2016-01-06,9.187,9.551,9.1112,9.3264,9752,0
2016-01-07,9.3264,9.4387,9.2662,9.3361,8268,0
2016-01-08,9.3165,9.3922,8.8969,9.0369,26408,0
2016-01-11,9.0001,9.14,8.7754,8.8941,11866,0
2016-01-12,9.1028,9.1028,8.467,8.4764,6484,0
2016-01-13,8.4296,8.5044,8.3895,8.4764,22877,0
2016-01-14,8.523,8.738,8.3082,8.4671,8093,0
2016-01-15,8.3848,8.5324,8.1772,8.4202,14702,0
2016-01-19,8.7193,8.738,8.0184,8.0184,19476,0
2016-01-20,7.9998,8.0372,7.2521,7.5697,21033,0
2016-01-21,7.6072,7.9435,7.4587,7.8129,7182,0
2016-01-22,8.4574,8.4574,7.7848,8.1214,5134,0
2016-01-25,8.1214,8.1214,7.7193,7.8409,4275,0
2016-01-26,7.6447,7.7099,7.5326,7.5326,11770,0
2016-01-27,7.5606,7.7472,7.4765,7.4765,8308,0
2016-01-28,7.4765,7.8409,7.4671,7.4671,2418,0
2016-01-29,7.7099,9.0796,7.6726,8.8501,44145,0
2016-02-01,9.0559,10.282,8.7848,10.009,44778,0
2016-02-02,10.243,10.243,9.57,9.878,72331,0
2016-02-03,10.158,11.243,9.0653,9.159,107957,0
2016-02-04,9.3459,10.037,9.2981,9.995,28230,0
2016-02-05,9.814,10.037,9.668,9.828,46724,0
2016-02-08,9.814,9.973,9.3922,9.611,26419,0
2016-02-09,9.542,10.017,9.3922,10.017,39482,0
2016-02-10,10.107,10.272,10,10.103,16774,0
2016-02-11,10,10.017,9.4585,9.746,8687,0
2016-02-12,10.056,10.505,9.524,10.365,16844,0
2016-02-16,10.4,10.728,10.336,10.645,45973,0
2016-02-17,10.542,11.731,10.421,11.308,49640,0
2016-02-18,11.402,11.484,11.166,11.27,6005,0
2016-02-19,11.298,12.008,11.023,11.752,24268,0
2016-02-22,11.545,12.075,11.374,11.63,26338,0
2016-02-23,11.523,11.59,11.375,11.451,7043,0
2016-02-24,11.383,11.612,11.365,11.507,3701,0
2016-02-25,11.497,12.018,11.497,11.96,26739,0
2016-02-26,11.875,12.161,11.875,12.141,16180,0
2016-02-29,12.151,12.303,11.979,11.989,13427,0
2016-03-01,12.111,12.197,11.989,12.151,7472,0
2016-03-02,12.018,12.197,12.018,12.197,18693,0
2016-03-03,12.197,12.426,12.187,12.303,20226,0
2016-03-04,12.453,12.705,12.264,12.481,15149,0
2016-03-07,12.52,12.765,12.49,12.699,11632,0
2016-03-08,12.709,12.794,12.662,12.729,7544,0
2016-03-09,12.772,13.012,12.729,12.812,4923,0
2016-03-10,12.841,13.456,12.841,13.456,22364,0
2016-03-11,13.389,13.48,13.18,13.389,6681,0
2016-03-14,13.437,13.589,13.437,13.559,13047,0
2016-03-15,13.456,13.485,13.135,13.409,7133,0
2016-03-16,13.343,13.589,13.343,13.399,4479,0
2016-03-17,13.505,13.541,13.381,13.418,4225,0
2016-03-18,13.475,13.599,13.437,13.559,11671,0
2016-03-21,13.475,13.475,13.313,13.363,5544,0
2016-03-22,13.502,13.505,12.87,12.888,8498,0
2016-03-23,13.012,13.012,12.462,12.462,24032,0
2016-03-24,12.595,12.729,11.875,12.576,28391,0
2016-03-28,12.539,12.707,12.206,12.314,13617,0
2016-03-29,12.293,13.304,12.084,13.18,27554,0
2016-03-30,13.268,13.485,13.17,13.313,10273,0
2016-03-31,13.21,13.21,12.595,13.012,9813,0
2016-04-01,13.012,13.239,12.633,13.012,5985,0
2016-04-04,13.012,13.363,12.669,13.249,7482,0
2016-04-05,12.994,13.343,12.994,13.229,7155,0
2016-04-06,13.135,13.249,12.935,13.249,13290,0
2016-04-07,13.239,13.418,13.051,13.263,7556,0
2016-04-08,13.153,13.264,13.116,13.249,5284,0
2016-04-11,13.19,13.343,13.068,13.268,15052,0
2016-04-12,13.187,13.404,13.153,13.21,15190,0
2016-04-13,13.22,13.399,13.153,13.343,5510,0
2016-04-14,13.229,13.343,13.116,13.18,20929,0
2016-04-15,13.106,13.409,12.679,13.116,16931,0
2016-04-18,13.184,13.865,13.167,13.559,17962,0
2016-04-19,13.618,13.618,13.437,13.559,7728,0
2016-04-20,13.62,13.864,13.599,13.834,8598,0
2016-04-21,13.731,13.996,13.63,13.854,30097,0
2016-04-22,13.864,14.166,13.579,13.854,12719,0
2016-04-25,13.854,13.854,13.589,13.673,10437,0
2016-04-26,13.654,13.823,13.343,13.663,17033,0
2016-04-27,13.721,13.873,13.645,13.693,9366,0
2016-04-28,13.48,13.948,13.418,13.854,11976,0
2016-04-29,13.805,13.805,13.457,13.636,8300,0
2016-05-02,13.796,13.892,13.68,13.768,28634,0
2016-05-03,13.768,13.772,13.485,13.589,11682,0
2016-05-04,13.618,13.913,13.33,13.559,13710,0
2016-05-05,13.484,13.674,13.397,13.504,8097,0
2016-05-06,13.416,13.662,13.245,13.407,6867,0
2016-05-09,13.36,13.672,13.291,13.397,4300,0
2016-05-10,13.425,13.507,13.149,13.37,40935,0
2016-05-11,13.291,13.483,13.149,13.388,10116,0
2016-05-12,13.425,13.713,13.158,13.216,5021,0
2016-05-13,13.504,13.504,12.928,13.121,6207,0
2016-05-16,13.033,13.033,12.432,12.432,10561,0
2016-05-17,12.518,12.781,10.337,12.059,20186,0
2016-05-18,12.23,13.264,12.23,12.729,7352,0
2016-05-19,13.176,13.176,12.488,12.555,15578,0
2016-05-20,12.742,13.091,12.537,12.699,13033,0
2016-05-23,13.082,13.121,12.335,12.679,5039,0
2016-05-24,12.719,13.14,12.239,12.9,14828,0
2016-05-25,12.776,13.082,12.709,12.997,5130,0
2016-05-26,12.947,13.111,12.441,13.062,5152,0
2016-05-27,12.967,13.25,12.794,13.033,4991,0
2016-05-31,13.033,13.35,13.015,13.33,6150,0
2016-06-01,13.072,13.494,12.518,12.833,8741,0
2016-06-02,13.298,13.654,13.121,13.425,4351,0
2016-06-03,13.54,13.646,13.13,13.511,3492,0
2016-06-06,13.301,13.723,12.928,13.425,8879,0
2016-06-07,13.618,13.618,12.919,13.379,4801,0
2016-06-08,12.997,13.637,12.997,13.599,3475,0
2016-06-09,13.006,13.703,13.006,13.55,8728,0
2016-06-10,13.579,13.618,13.235,13.579,1372,0
2016-06-13,13.579,13.684,13.186,13.397,4674,0
2016-06-14,13.444,13.723,13.025,13.54,19683,0
2016-06-15,13.54,13.608,13.54,13.608,27718,0
2016-06-16,13.579,13.623,13.33,13.425,27881,0
2016-06-17,13.416,13.755,12.928,12.928,29844,0
2016-06-20,13.149,13.149,12.508,12.671,9071,0
2016-06-21,13.167,13.167,12.432,12.547,15114,0
2016-06-22,12.671,13.254,12.671,12.739,6282,0
2016-06-23,12.803,13.34,12.803,12.823,6767,0
2016-06-24,12.573,13.216,12.573,12.719,10450,0
2016-06-27,12.729,13.474,12.432,12.441,10427,0
2016-06-28,12.518,13.513,12.518,13.015,7353,0
2016-06-29,12.947,13.379,12.679,13.206,6913,0
2016-06-30,13.197,13.407,12.766,13.14,11679,0
2016-07-01,13.121,13.379,12.901,13.34,8322,0
2016-07-05,13.273,13.603,13.206,13.283,6357,0
2016-07-06,13.569,13.589,13.3,13.589,6295,0
2016-07-07,13.627,13.627,13.37,13.474,5542,0
2016-07-08,13.913,13.913,13.743,13.903,15042,0
2016-07-11,14.086,14.086,13.703,13.962,10186,0
2016-07-12,13.933,14.104,13.439,13.942,5964,0
2016-07-13,14.004,14.045,13.866,13.903,3022,0
2016-07-14,13.818,13.818,13.455,13.68,12125,0
2016-07-15,13.637,14.003,13.484,13.608,15056,0
2016-07-18,13.608,13.77,13.37,13.559,7190,0
2016-07-19,13.445,14.025,13.445,13.54,6166,0
2016-07-20,13.511,13.627,13.435,13.435,2754,0
2016-07-21,13.531,13.865,13.531,13.723,5365,0
2016-07-22,13.723,13.789,13.245,13.641,5336,0
2016-07-25,13.55,13.775,13.35,13.445,7685,0
2016-07-26,13.388,13.798,13.283,13.283,7899,0
2016-07-27,14.919,18.388,14.632,17.309,278299,0
2016-07-28,17.106,18.169,16.982,17.72,83894,0
2016-07-29,18.017,18.165,17.14,17.672,76252,0
2016-08-01,17.834,18.418,17.7,18.418,50943,0
2016-08-02,18.428,18.522,18.17,18.37,34629,0
2016-08-03,18.621,18.793,18.408,18.698,60424,0
2016-08-04,18.793,20.374,18.709,19.796,44644,0
2016-08-05,19.999,20.009,19.305,20.009,21958,0
2016-08-08,19.854,19.854,17.925,18.843,50912,0
2016-08-09,18.533,19.59,18.533,19.242,12187,0
2016-08-10,19.257,19.555,18.698,19.025,28095,0
2016-08-11,19.112,19.209,18.504,18.803,7371,0
2016-08-12,18.938,19.025,18.313,18.948,14482,0
2016-08-15,18.958,21.165,18.958,20.741,82987,0
2016-08-16,20.722,21.087,19.799,20.548,35129,0
2016-08-17,20.567,20.722,20.144,20.461,62512,0
2016-08-18,20.304,20.481,20.239,20.481,28254,0
2016-08-19,20.481,20.653,20.191,20.506,29494,0
2016-08-22,20.481,20.962,20.181,20.481,23271,0
2016-08-23,20.211,21.203,20.211,20.586,19976,0
2016-08-24,20.528,21.117,20.528,20.586,39524,0
2016-08-25,20.673,21.117,20.259,20.519,8437,0
2016-08-26,20.461,20.654,20.028,20.221,19171,0
2016-08-29,20.239,20.567,20.047,20.239,14592,0
2016-08-30,20.279,20.321,19.922,19.932,25374,0
2016-08-31,19.96,20.076,19.536,19.536,33498,0
2016-09-01,19.517,19.655,19.044,19.42,32862,0
2016-09-02,19.517,19.517,19.093,19.362,16510,0
2016-09-06,19.392,19.719,19.034,19.276,23606,0
2016-09-07,19.122,19.932,19.093,19.397,18182,0
2016-09-08,19.295,19.815,19.044,19.285,13674,0
2016-09-09,19.199,19.66,18.938,19.034,9798,0
2016-09-12,18.853,19.276,18.398,19.054,11965,0
2016-09-13,19.034,19.267,18.862,18.938,11658,0
2016-09-14,18.96,19.267,18.899,19.054,13696,0
2016-09-15,19.169,19.825,18.948,18.948,4558,0
2016-09-16,18.958,19.372,18.958,19.189,14727,0
2016-09-19,19.227,19.276,19.122,19.169,11324,0
2016-09-20,19.362,19.507,18.938,19.214,13456,0
2016-09-21,19.257,19.457,19.044,19.179,18812,0
2016-09-22,19.199,19.633,18.928,18.928,12488,0
2016-09-23,18.928,19.132,18.889,19.015,12430,0
2016-09-26,18.823,19.179,18.794,19.179,20506,0
2016-09-27,19.237,19.778,18.997,19.044,21941,0
2016-09-28,19.584,19.584,18.978,19.209,7365,0
2016-09-29,19.285,19.758,19.107,19.411,7349,0
2016-09-30,19.276,19.334,19.093,19.093,7004,0
2016-10-03,19.169,19.285,19.169,19.203,1654,0
2016-10-04,19.189,19.276,18.408,18.881,11829,0
2016-10-05,18.793,19.276,18.793,19.267,9289,0
2016-10-06,19.247,19.276,18.843,19.179,62713,0
2016-10-07,19.093,19.237,18.987,18.997,38993,0
2016-10-10,18.968,19.189,18.889,18.948,14202,0
2016-10-11,19.078,19.257,18.678,18.688,32584,0
2016-10-12,18.678,19.248,18.678,18.997,21027,0
2016-10-13,19.015,19.132,18.794,18.853,12205,0
2016-10-14,18.889,19.237,18.648,18.688,7539,0
2016-10-17,18.737,18.926,18.495,18.909,51495,0
2016-10-18,18.909,19.276,18.889,19.112,40012,0
2016-10-19,19.218,19.699,19.132,19.372,17358,0
2016-10-20,19.517,19.719,18.997,18.997,9186,0
2016-10-21,19.227,19.372,18.73,18.889,10767,0
2016-10-24,19.073,19.231,18.313,18.476,80618,0
2016-10-25,18.303,19.237,17.6,18.148,56250,0
2016-10-26,18.139,19.102,17.406,18.958,23190,0
2016-10-27,22.581,23.806,21.937,22.109,216692,0
2016-10-28,22.331,22.87,22.202,22.65,32241,0
2016-10-31,22.755,24.578,22.216,22.63,141317,0
2016-11-01,22.456,22.456,21.338,22.032,37331,0
2016-11-02,21.839,22.842,21.223,21.589,31756,0
2016-11-03,21.579,23.248,20.587,21.249,42499,0
2016-11-04,21.2,22.123,20.686,21.617,43876,0
2016-11-07,22.035,22.995,21.935,22.531,40292,0
2016-11-08,22.511,22.578,21.935,22.551,20419,0
2016-11-09,22.627,23.15,21.687,22.783,49207,0
2016-11-10,22.869,23.094,21.589,22.297,19209,0
2016-11-11,22.219,23.239,21.706,23.239,48466,0
2016-11-14,23.044,23.22,22.607,22.714,36700,0
2016-11-15,22.928,23.18,21.919,23.064,43873,0
2016-11-16,23.19,23.958,22.869,23.462,101380,0
2016-11-17,23.326,24.258,23.326,24.199,169374,0
2016-11-18,24.258,25.228,23.37,24.034,82838,0
2016-11-21,24.296,24.746,23.645,23.655,27487,0
2016-11-22,23.995,24.281,22.872,23.346,42196,0
2016-11-23,23.21,24.115,23.187,23.442,11521,0
2016-11-25,23.501,24.966,23.492,23.86,18802,0
2016-11-28,24.034,24.394,23.801,24.266,21740,0
2016-11-29,24.316,24.94,23.979,24.432,25235,0
2016-11-30,24.258,24.258,23.917,24.248,19533,0
2016-12-01,24.258,24.258,22.103,22.724,61781,0
2016-12-02,22.462,22.753,21.879,22.065,48827,0
2016-12-05,22.219,22.375,21.967,22.065,27292,0
2016-12-06,22.151,22.958,21.598,22.879,22191,0
2016-12-07,22.928,23.113,22.045,22.551,14996,0
2016-12-08,22.743,23.41,21.909,22.239,22777,0
2016-12-09,22.432,23.239,21.958,22.316,28442,0
2016-12-12,22.219,22.841,21.9,22.501,17931,0
2016-12-13,22.531,22.97,21.899,21.987,21801,0
2016-12-14,22.171,22.491,21.879,22.307,18339,0
2016-12-15,22.133,23.529,21.395,21.571,63231,0
2016-12-16,21.561,22.995,21.531,22.481,28309,0
2016-12-19,22.695,23.029,21.879,21.879,64527,0
2016-12-20,22.113,22.869,22.113,22.783,29434,0
2016-12-21,22.967,23.156,22.141,22.269,40359,0
2016-12-22,22.705,23.212,21.841,22.316,15966,0
2016-12-23,22.414,22.758,21.803,22.743,33359,0
2016-12-27,22.743,24.454,22.743,24.102,68366,0
2016-12-28,24.286,24.95,23.772,24.014,35919,0
2016-12-29,23.888,24.696,23.15,23.316,20879,0
2016-12-30,23.403,24.258,23.323,23.947,11342,0
2017-01-03,23.947,24.927,23.286,23.286,34839,0
2017-01-04,23.306,24.49,23.286,23.675,24749,0
2017-01-05,23.879,24.258,23.325,24.248,18536,0
2017-01-06,24.248,24.568,23.462,23.539,11884,0
2017-01-09,23.529,24.053,23.529,23.695,12795,0
2017-01-10,23.743,23.869,23.356,23.821,12272,0
2017-01-11,23.821,24.18,23.452,24.024,10985,0
2017-01-12,24.16,24.17,23.636,23.729,18437,0
2017-01-13,23.704,23.888,23.384,23.482,11008,0
2017-01-17,23.588,23.618,23.306,23.452,14123,0
2017-01-18,23.588,23.588,23.286,23.346,7163,0
2017-01-19,23.462,23.85,23.141,23.85,32637,0
2017-01-20,23.695,24.189,23.695,24.044,14113,0
2017-01-23,24.18,24.212,23.831,23.967,16139,0
2017-01-24,24.17,24.636,24.014,24.48,18271,0
2017-01-25,24.48,25.712,24.48,25.567,36920,0
2017-01-26,25.858,26.431,25.576,25.665,31701,0
2017-01-27,25.692,26.639,25.47,25.674,28248,0
2017-01-30,25.344,25.413,24.596,24.859,21667,0
2017-01-31,24.51,25.099,13.399,18.31,1236802,0
2017-02-01,18.32,20.755,18.31,20.696,310358,0
2017-02-02,20.871,21.561,19.755,20.134,89690,0
2017-02-03,20.114,20.885,20.114,20.812,60399,0
2017-02-06,20.862,21.275,19.939,20.793,97545,0
2017-02-07,21.453,21.833,19.096,20.134,106874,0
2017-02-08,20.037,20.996,19.513,20.735,52795,0
2017-02-09,20.463,21.879,20.319,21.879,36330,0
2017-02-10,21.724,21.879,21.133,21.385,83891,0
2017-02-13,21.326,21.677,20.958,21.22,65775,0
2017-02-14,21.123,21.406,20.184,20.273,52779,0
2017-02-15,20.273,20.438,19.492,19.725,50810,0
2017-02-16,19.648,20.009,19.648,19.715,28376,0
2017-02-17,19.54,20.224,19.452,19.735,63242,0
2017-02-21,19.55,20.302,19.54,20.057,49375,0
2017-02-22,20.048,20.663,19.785,20.565,28707,0
2017-02-23,20.595,20.702,19.54,20.702,32233,0
2017-02-24,20.39,20.615,20.097,20.615,25279,0
2017-02-27,20.615,21.483,20.595,21.386,27852,0
2017-02-28,21.386,21.396,20.673,20.762,14960,0
2017-03-01,20.8,22.071,20.615,21.582,62284,0
2017-03-02,21.67,21.69,20.507,20.595,22467,0
2017-03-03,20.653,21.777,20.458,20.742,18926,0
2017-03-06,20.468,20.78,20.321,20.37,35802,0
2017-03-07,20.428,20.595,20.063,20.565,19830,0
2017-03-08,20.644,20.838,20.194,20.555,20050,0
2017-03-09,20.541,20.644,19.583,19.832,43679,0
2017-03-10,20.009,20.965,19.82,20.048,15666,0
2017-03-13,20.048,20.458,20.048,20.077,14121,0
2017-03-14,20.39,20.448,19.794,20.057,19691,0
2017-03-15,20.253,20.253,19.608,19.912,19532,0
2017-03-16,19.912,20.438,19.755,20.438,10139,0
2017-03-17,20.097,20.477,19.54,19.715,23895,0
2017-03-20,19.695,19.989,19.569,19.578,10095,0
2017-03-21,19.882,20.029,19.218,19.315,23317,0
2017-03-22,19.384,19.384,18.64,19.031,30239,0
2017-03-23,19.315,19.364,18.71,19.11,37255,0
2017-03-24,18.747,19.081,18.593,18.622,26514,0
2017-03-27,18.631,19.178,17.83,19.13,36000,0
2017-03-28,19.148,19.54,18.607,19.257,14592,0
2017-03-29,19.344,19.804,19.322,19.638,13835,0
2017-03-30,19.491,19.814,18.846,19.422,12605,0
2017-03-31,19.394,19.628,19.354,19.588,10384,0
2017-04-03,19.481,19.979,19.13,19.745,18362,0
2017-04-04,19.882,20.253,19.212,19.902,35452,0
2017-04-05,19.804,20.067,18.954,19.081,31145,0
2017-04-06,19.198,19.969,18.894,19.648,27110,0
2017-04-07,19.148,20.019,19.148,20.019,17044,0
2017-04-10,19.745,20.166,18.958,19.11,38088,0
2017-04-11,18.673,19.814,18.673,19.354,23973,0
2017-04-12,19.394,19.481,18.612,19.158,42370,0
2017-04-13,19.394,19.491,18.787,19.442,13602,0
2017-04-17,19.413,19.638,18.827,19.295,18348,0
2017-04-18,19.422,19.784,18.837,19.394,14124,0
2017-04-19,19.384,19.413,18.904,19.413,23993,0
2017-04-20,19.081,19.573,18.671,19.374,14960,0
2017-04-21,19.148,19.95,19.148,19.687,14348,0
2017-04-24,20.019,20.019,19.354,19.638,13076,0
2017-04-25,19.804,20.398,19.618,20.243,17298,0
2017-04-26,20.507,20.669,18.65,19.021,71296,0
2017-04-27,18.904,18.959,18.426,18.533,24433,0
2017-04-28,18.809,18.809,18.348,18.631,10117,0
2017-05-01,18.631,18.794,18.026,18.133,27933,0
2017-05-02,18.016,18.847,18.016,18.847,18916,0
2017-05-03,18.758,19.208,18.279,19.208,29746,0
2017-05-04,19.119,19.119,18.361,18.578,12572,0
2017-05-05,18.636,19.994,18.499,19.719,26708,0
2017-05-08,19.295,20.517,19.198,20.281,39511,0
2017-05-09,20.281,20.488,19.789,20.035,28398,0
2017-05-10,20.084,20.822,19.7,20.458,33727,0
2017-05-11,20.379,20.536,19.789,20.227,14764,0
2017-05-12,20.133,20.448,20.133,20.192,19731,0
2017-05-15,20.438,20.821,20.438,20.636,16501,0
2017-05-16,20.674,22.9,20.674,21.481,33913,0
2017-05-17,21.511,21.639,20.374,20.399,24220,0
2017-05-18,20.616,21.578,20.381,20.418,11473,0
2017-05-19,20.654,21.659,20.654,21.305,26174,0
2017-05-22,21.659,21.925,21.058,21.108,14472,0
2017-05-23,21.363,21.679,20.389,20.714,13320,0
2017-05-24,20.724,20.754,20.222,20.556,35441,0
2017-05-25,20.243,20.535,20.192,20.281,13985,0
2017-05-26,20.33,20.415,19.543,20.074,30859,0
2017-05-30,20.192,20.192,19.666,19.887,10785,0
2017-05-31,19.911,20.389,19.772,20.37,21890,0
2017-06-01,20.3,20.754,20.3,20.684,18820,0
2017-06-02,20.773,21.403,20.674,21.098,29724,0
2017-06-05,21.315,21.885,21.275,21.659,15094,0
2017-06-06,21.462,22.151,21.462,22.151,23149,0
2017-06-07,22.151,22.398,21.413,21.423,16783,0
2017-06-08,21.433,21.537,21.147,21.4,4437,0
2017-06-09,21.255,21.994,20.998,21.699,17244,0
2017-06-12,21.649,22.053,21.118,22.004,18790,0
2017-06-13,21.974,22.112,21.021,21.531,6991,0
2017-06-14,21.787,22.013,21.453,21.689,28044,0
2017-06-15,21.689,21.885,20.674,21.767,15648,0
2017-06-16,21.659,21.659,21.147,21.443,28187,0
2017-06-19,21.393,21.689,21.311,21.609,34806,0
2017-06-20,21.541,21.777,21.443,21.747,16015,0
2017-06-21,21.757,22.907,21.543,22.151,49018,0
2017-06-22,22.289,22.328,21.875,22.328,30946,0
2017-06-23,22.338,22.791,21.699,22.594,66731,0
2017-06-26,22.644,23.604,22.496,23.411,23885,0
2017-06-27,23.195,23.604,23.141,23.323,9411,0
2017-06-28,23.481,24.096,22.993,24.022,47549,0
2017-06-29,23.973,24.612,23.321,24.554,57473,0
2017-06-30,24.612,24.612,24.218,24.564,18069,0
2017-07-03,24.564,25.105,24.564,24.75,10723,0
2017-07-05,24.987,25.193,24.16,24.721,36389,0
2017-07-06,24.672,24.898,24.228,24.228,11358,0
2017-07-07,24.436,25.105,23.727,24.997,38379,0
2017-07-10,24.829,25.213,24.76,25.095,42645,0
2017-07-11,25.193,26.769,25.193,26.729,59825,0
2017-07-12,26.769,27.556,26.266,26.306,35619,0
2017-07-13,25.823,26.582,25.699,26.562,43128,0
2017-07-14,26.542,26.542,25.41,25.489,69010,0
2017-07-17,25.755,26.285,25.197,26.128,41107,0
2017-07-18,26.119,26.138,25.193,25.685,46410,0
2017-07-19,25.666,25.882,25.263,25.587,29684,0
2017-07-20,25.282,25.586,25.282,25.479,7919,0
2017-07-21,25.429,25.942,24.967,25.932,48372,0
2017-07-24,25.784,26.316,25.291,25.745,44679,0
2017-07-25,26.02,26.454,25.848,26.128,23969,0
2017-07-26,26.592,26.986,25.798,25.981,29808,0
2017-07-27,26.02,26.936,25.173,25.685,38668,0
2017-07-28,25.666,26.326,24.612,26.286,53146,0
2017-07-31,26.326,26.356,24.977,25.164,24696,0
2017-08-01,25.291,25.646,24.486,25.528,37501,0
2017-08-02,25.419,25.538,25.085,25.439,27445,0
2017-08-03,21.275,23.677,19.789,20.911,130546,0
2017-08-04,20.913,21.287,19.345,20.606,80634,0
2017-08-07,20.074,20.546,19.911,20.527,70542,0
2017-08-08,20.015,21.699,19.975,20.901,65245,0
2017-08-09,20.911,21.607,20.232,20.438,25512,0
2017-08-10,20.528,21.033,20.081,20.607,50673,0
2017-08-11,20.617,20.885,20.24,20.24,26062,0
2017-08-14,20.458,20.815,19.933,20.775,61338,0
2017-08-15,20.825,20.825,20.081,20.25,47722,0
2017-08-16,20.448,20.664,20.101,20.428,36082,0
2017-08-17,20.22,20.518,19.992,20.032,24773,0
2017-08-18,19.923,20.458,19.635,20.26,60023,0
2017-08-21,20.22,20.22,19.05,19.407,88865,0
2017-08-22,19.417,20.309,19.318,19.883,122672,0
2017-08-23,19.982,21.965,19.883,21.331,104219,0
2017-08-24,21.569,21.618,20.141,20.607,53422,0
2017-08-25,20.607,20.766,20.162,20.438,26558,0
2017-08-28,20.418,21.39,20.194,20.795,25608,0
2017-08-29,20.498,21.42,20.111,20.488,66539,0
2017-08-30,20.617,21.023,20.379,20.775,45222,0
2017-08-31,20.825,21.361,20.736,20.964,70948,0
2017-09-01,20.964,21.351,20.409,20.418,17040,0
2017-09-05,20.577,20.587,19.823,20.399,49034,0
2017-09-06,19.972,20.518,19.655,19.704,32318,0
2017-09-07,19.695,19.695,18.752,19.1,33207,0
2017-09-08,19.109,19.754,18.346,18.584,60581,0
2017-09-11,18.425,18.862,18.413,18.643,49375,0
2017-09-12,18.743,19.704,18.443,19.328,34339,0
2017-09-13,19.318,19.774,18.802,19.318,12416,0
2017-09-14,19.278,19.301,18.762,19.199,9920,0
2017-09-15,19.189,19.367,18.881,19.08,8815,0
2017-09-18,19.08,19.209,18.841,19.179,25081,0
2017-09-19,18.862,18.968,18.346,18.703,57243,0
2017-09-20,18.643,19.07,17.999,18.068,52593,0
2017-09-21,18.048,18.792,17.513,18.663,98450,0
2017-09-22,18.415,18.663,18.068,18.108,47673,0
2017-09-25,17.969,18.407,17.255,17.285,32208,0
2017-09-26,17.344,18.237,17.344,18.009,37173,0
2017-09-27,18.029,18.475,18.029,18.435,6757,0
2017-09-28,18.423,18.423,18.177,18.187,12612,0
2017-09-29,18.197,18.356,17.919,18.276,33764,0
2017-10-02,18.267,18.475,17.897,18.029,45039,0
2017-10-03,18.138,18.425,17.85,18.088,31183,0
2017-10-04,18.138,18.296,17.775,17.939,20387,0
2017-10-05,17.949,18.306,17.553,17.761,35444,0
2017-10-06,17.83,18.356,17.786,18.167,32464,0
2017-10-09,18.058,18.267,17.706,18.177,7515,0
2017-10-10,18.177,18.465,17.691,17.741,26015,0
2017-10-11,17.88,18.197,17.751,17.8,17475,0
2017-10-12,17.76,18.177,17.602,17.672,14127,0
2017-10-13,17.602,17.89,16.858,17.225,31468,0
2017-10-16,17.106,17.354,16.868,17.007,17905,0
2017-10-17,17.007,17.275,16.868,16.888,14248,0
2017-10-18,16.898,17.057,16.749,16.749,18823,0
2017-10-19,16.878,16.958,16.453,16.7,8351,0
2017-10-20,16.66,16.66,16.372,16.606,10906,0
2017-10-23,16.62,17.126,16.511,16.511,6437,0
2017-10-24,16.482,16.567,16.154,16.491,13267,0
2017-10-25,16.501,17.096,15.857,17.086,6452,0
2017-10-26,16.868,16.868,16.363,16.581,25371,0
2017-10-27,16.699,17.578,16.63,17.572,17292,0
2017-10-30,17.533,17.582,17.007,17.215,11817,0
2017-10-31,17.225,17.592,16.985,17.354,13318,0
2017-11-01,17.215,17.711,17.215,17.602,12653,0
2017-11-02,17.513,18.148,17.16,17.85,23285,0
2017-11-03,18.01,18.29,18.01,18.02,16267,0
2017-11-06,18.22,18.27,17.66,18.05,18527,0
2017-11-07,18.06,18.14,17.89,18.14,19418,0
2017-11-08,18.05,18.0653,17.78,17.81,13244,0
2017-11-09,17.96,18.24,17.9,18.2,18144,0
2017-11-10,18.07,18.21,17.81,18.07,11018,0
