Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.8927,4.9895,4.8927,4.9799,25804,0
2005-02-28,4.9895,5.009,4.9315,4.9606,64096,0
2005-03-01,4.9606,4.9895,4.9218,4.9799,53775,0
2005-03-02,4.9703,4.9799,4.8443,4.8443,9289,0
2005-03-03,4.8927,4.9799,4.8829,4.9703,19197,0
2005-03-04,4.9799,4.9895,4.7571,4.8734,37468,0
2005-03-07,4.8734,4.9315,4.7571,4.8734,24463,0
2005-03-08,4.8829,4.8829,4.7571,4.7766,21780,0
2005-03-09,4.6989,4.7376,4.4955,4.6312,42422,0
2005-03-10,4.6215,4.6603,4.2921,4.3211,18166,0
2005-03-11,4.3405,4.3599,4.2146,4.3115,28591,0
2005-03-14,4.3017,4.3211,4.1468,4.2437,48717,0
2005-03-15,4.1662,4.2437,4.0983,4.2338,19714,0
2005-03-16,4.1564,4.1662,4.0885,4.0983,5266,0
2005-03-17,4.1274,4.3307,4.1178,4.3211,23947,0
2005-03-18,4.3307,4.3405,4.1758,4.3405,39016,0
2005-03-21,4.418,4.418,4.2727,4.3017,1857,0
2005-03-22,4.2921,4.3211,4.2823,4.2823,9805,0
2005-03-23,4.2823,4.4955,4.2823,4.4569,15172,0
2005-03-24,4.5148,4.5246,4.418,4.4374,12901,0
2005-03-28,4.4858,4.4955,3.982,4.2727,47892,0
2005-03-29,4.2437,4.3211,4.2047,4.2146,32513,0
2005-03-30,4.2047,4.2242,4.1662,4.2047,27456,0
2005-03-31,4.1274,4.3211,4.1274,4.3211,38911,0
2005-04-01,4.3986,4.447,4.2437,4.447,37776,0
2005-04-04,4.4374,4.476,4.3792,4.447,11870,0
2005-04-05,4.4374,4.4955,4.3986,4.4955,14348,0
2005-04-06,4.4858,4.5148,4.476,4.5053,7741,0
2005-04-07,4.4858,4.5246,4.418,4.5053,12901,0
2005-04-08,4.5148,4.5343,4.4084,4.447,14759,0
2005-04-11,4.4374,4.476,4.3889,4.4276,8257,0
2005-04-12,4.4374,4.4664,4.4084,4.447,3199,0
2005-04-13,4.447,4.4955,4.4084,4.447,13727,0
2005-04-14,5.1543,6.0262,5.1543,5.4935,554881,0
2005-04-15,5.4353,5.7065,5.3965,5.5709,69876,0
2005-04-18,5.5709,5.755,5.5709,5.7065,34164,0
2005-04-19,5.7162,5.8228,5.697,5.7743,75657,0
2005-04-20,5.7937,5.7937,5.5127,5.5516,39737,0
2005-04-21,5.6292,5.697,5.5806,5.6776,38086,0
2005-04-22,5.755,5.7647,5.6387,5.6776,61205,0
2005-04-25,5.6001,5.9391,5.6001,5.8712,67916,0
2005-04-26,5.8811,5.9004,5.755,5.755,33854,0
2005-04-27,5.7162,5.7841,5.6387,5.6776,12180,0
2005-04-28,5.6387,5.7065,5.5516,5.5903,24564,0
2005-04-29,5.6096,5.9196,5.6096,5.7647,40873,0
2005-05-02,5.6776,5.7937,5.6387,5.7937,23532,0
2005-05-03,5.7937,5.8811,5.7647,5.8034,27146,0
2005-05-04,5.8132,5.852,5.697,5.7647,24358,0
2005-05-05,5.7162,5.7841,5.7162,5.7647,17134,0
2005-05-06,5.8422,5.8616,5.7647,5.7647,14142,0
2005-05-09,5.7162,5.8132,5.7162,5.7937,50161,0
2005-05-10,5.7937,6.2201,5.7647,6.0941,154099,0
2005-05-11,4.7571,4.7571,4.0885,4.4955,322647,0
2005-05-12,4.5633,4.7183,4.4858,4.6796,77720,0
2005-05-13,4.6989,4.7571,4.447,4.447,35608,0
2005-05-16,4.5246,4.9508,4.5246,4.9315,97744,0
2005-05-17,4.9606,5.0672,4.9024,4.9508,43865,0
2005-05-18,4.9994,5.1834,4.9799,5.0768,46550,0
2005-05-19,5.0864,5.3772,5.0768,5.319,70598,0
2005-05-20,5.319,5.6484,5.319,5.4547,62031,0
2005-05-23,5.5127,5.5903,5.4353,5.5127,58833,0
2005-05-24,5.5322,5.5322,5.3578,5.445,20024,0
2005-05-25,5.4353,5.4353,5.2318,5.3384,7638,0
2005-05-26,5.2899,5.319,5.1156,5.2414,28591,0
2005-05-27,5.2414,5.3287,5.0574,5.3094,11767,0
2005-05-31,5.3094,5.3772,5.0574,5.0574,32513,0
2005-06-01,4.9799,5.1349,4.9315,5.1058,30241,0
2005-06-02,5.0768,5.4837,5.0768,5.4063,30035,0
2005-06-03,5.4741,5.4741,5.2028,5.2513,20024,0
2005-06-06,5.1931,5.4159,5.1931,5.3772,17546,0
2005-06-07,5.3965,5.4353,5.3287,5.3674,67192,0
2005-06-08,5.4063,5.4353,5.3578,5.3578,18787,0
2005-06-09,5.3578,5.3965,5.2803,5.3578,17857,0
2005-06-10,5.3674,5.3674,5.2414,5.3578,10632,0
2005-06-13,5.3578,5.3772,5.0284,5.2028,32307,0
2005-06-14,5.1253,5.3965,5.1253,5.3482,28591,0
2005-06-15,5.3965,5.4643,5.3674,5.4353,21985,0
2005-06-16,5.4741,5.5516,5.2997,5.5032,25288,0
2005-06-17,5.5516,5.6581,5.5127,5.6001,55324,0
2005-06-20,5.6387,5.6387,5.5224,5.5224,16514,0
2005-06-21,5.5903,5.6677,5.5224,5.5322,19714,0
2005-06-22,5.5224,5.5613,5.4837,5.5419,29623,0
2005-06-23,5.4935,5.4935,5.2414,5.2513,24564,0
2005-06-24,5.1931,5.4741,5.1834,5.4741,95782,0
2005-06-27,5.4353,5.4353,5.2997,5.3965,53259,0
2005-06-28,5.3965,5.3965,5.2028,5.319,50781,0
2005-06-29,5.3287,5.3868,5.2803,5.319,67502,0
2005-06-30,5.3578,5.3965,5.2997,5.3287,84635,0
2005-07-01,5.3772,5.3772,4.9315,5.1641,32307,0
2005-07-05,5.1641,5.3965,5.1641,5.3965,14142,0
2005-07-06,5.3965,5.5516,5.2414,5.5127,50575,0
2005-07-07,5.4353,5.5322,5.3482,5.5322,9703,0
2005-07-08,5.5322,5.7162,5.5322,5.6872,40977,0
2005-07-11,5.7162,5.9489,5.6677,5.7162,75347,0
2005-07-12,5.726,5.755,5.5903,5.6193,24153,0
2005-07-13,5.5613,5.7065,5.5613,5.6292,22295,0
2005-07-14,5.6387,5.6677,5.3578,5.3868,28900,0
2005-07-15,5.4643,5.5516,5.4256,5.4643,31273,0
2005-07-18,5.4741,5.5419,5.4063,5.445,19094,0
2005-07-19,5.4741,5.6001,5.4741,5.5516,20438,0
2005-07-20,5.4741,5.5516,5.3384,5.5516,18787,0
2005-07-21,5.5516,5.5903,5.3772,5.5613,44279,0
2005-07-22,5.5516,5.6581,5.5322,5.6096,33131,0
2005-07-25,5.5903,5.6677,5.5516,5.6387,19094,0
2005-07-26,5.6677,5.6677,5.5903,5.6387,16409,0
2005-07-27,5.6387,5.6776,5.6387,5.6387,35711,0
2005-07-28,5.6387,5.6776,5.5516,5.6776,23842,0
2005-07-29,5.6581,5.7162,5.5127,5.5224,17752,0
2005-08-01,5.5903,5.6292,5.5224,5.5516,40461,0
2005-08-02,5.5806,5.726,5.5516,5.6387,26732,0
2005-08-03,5.6387,5.6387,5.5903,5.6001,18787,0
2005-08-04,5.5516,5.5903,5.5516,5.5516,42422,0
2005-08-05,5.5516,5.6001,5.4741,5.4741,46550,0
2005-08-08,5.5419,5.5709,5.4547,5.4935,15893,0
2005-08-09,5.5516,5.5709,5.4741,5.5516,8670,0
2005-08-10,5.5709,5.5709,5.4741,5.4741,18787,0
2005-08-11,5.4643,5.6001,5.4643,5.5613,12180,0
2005-08-12,5.5516,5.5516,5.4063,5.4159,25493,0
2005-08-15,5.4063,5.6292,5.3965,5.6193,79372,0
2005-08-16,5.5613,5.5613,5.4837,5.5224,13315,0
2005-08-17,5.4837,5.5516,5.4741,5.4837,14967,0
2005-08-18,5.4741,5.5419,5.4741,5.4837,8981,0
2005-08-19,5.4837,5.5516,5.4643,5.4643,11767,0
2005-08-22,5.5322,5.5419,5.4159,5.4643,15276,0
2005-08-23,5.4643,5.4741,5.4159,5.4643,5366,0
2005-08-24,5.3965,5.5516,5.3287,5.5127,20849,0
2005-08-25,5.5224,5.5224,5.4353,5.4837,5266,0
2005-08-26,5.4353,5.4837,5.3287,5.4159,12592,0
2005-08-29,5.4063,5.5032,5.3965,5.5032,7123,0
2005-08-30,5.4353,5.4741,5.4063,5.4643,3818,0
2005-08-31,5.4643,5.5516,5.4063,5.5322,16204,0
2005-09-01,5.5322,5.5322,5.4256,5.4643,8670,0
2005-09-02,5.4063,5.5322,5.4063,5.4837,5781,0
2005-09-06,5.4837,5.5516,5.4837,5.5516,11560,0
2005-09-07,5.5516,5.5516,5.5032,5.5516,5676,0
2005-09-08,5.4741,5.5516,5.4353,5.5516,8154,0
2005-09-09,5.5516,5.6292,5.5032,5.6096,33854,0
2005-09-12,5.6292,5.9391,5.6096,5.8228,59038,0
2005-09-13,5.8811,5.9489,5.7937,5.7937,27557,0
2005-09-14,5.8034,5.91,5.7647,5.7841,24564,0
2005-09-15,5.7937,5.8326,5.726,5.7647,13625,0
2005-09-16,5.8326,5.8811,5.8132,5.8712,62342,0
2005-09-19,5.8616,5.8616,5.7162,5.7647,33854,0
2005-09-20,5.7743,5.7743,5.6776,5.7162,50679,0
2005-09-21,5.6776,5.7841,5.6387,5.7647,53568,0
2005-09-22,5.7937,5.7937,5.726,5.7647,13727,0
2005-09-23,5.7162,5.755,5.6776,5.7454,17650,0
2005-09-26,5.7841,5.8132,5.6872,5.726,13521,0
2005-09-27,5.6872,5.726,5.6776,5.6776,13727,0
2005-09-28,5.6776,5.6776,5.5613,5.6096,30862,0
2005-09-29,5.6484,5.6484,5.4741,5.5516,33131,0
2005-09-30,5.5903,5.6387,5.4741,5.5903,37984,0
2005-10-03,5.6292,5.6581,5.5516,5.5903,19403,0
2005-10-04,5.6001,5.8326,5.6001,5.8326,61413,0
2005-10-05,5.7841,5.7841,5.5516,5.6001,23947,0
2005-10-06,5.5322,5.5322,5.4159,5.4643,21159,0
2005-10-07,5.5419,5.6387,5.5127,5.5127,12695,0
2005-10-10,5.4741,5.6387,5.4741,5.5903,24256,0
2005-10-11,5.5903,5.6387,5.5127,5.5903,27351,0
2005-10-12,5.5419,5.6292,5.5127,5.5709,9908,0
2005-10-13,5.5127,5.6581,5.4837,5.6096,8876,0
2005-10-14,5.6387,5.7454,5.5709,5.7454,5987,0
2005-10-17,5.697,5.7647,5.6387,5.7647,10942,0
2005-10-18,5.7937,5.8326,5.6776,5.6776,16309,0
2005-10-19,5.6193,5.7162,5.5322,5.7162,11664,0
2005-10-20,5.6776,5.6776,5.5032,5.5032,6296,0
2005-10-21,5.4741,5.6387,5.4741,5.6001,20539,0
2005-10-24,5.6776,5.726,5.6387,5.6776,8257,0
2005-10-25,5.6776,5.6776,5.5613,5.6292,10632,0
2005-10-26,5.6677,5.697,5.5613,5.6292,5676,0
2005-10-27,5.5903,5.6387,5.5224,5.5903,5987,0
2005-10-28,5.6677,5.7065,5.5709,5.5709,8876,0
2005-10-31,5.6096,5.7162,5.5516,5.6776,39945,0
2005-11-01,5.6387,5.6776,5.4353,5.4837,18270,0
2005-11-02,5.5419,5.6387,5.5419,5.6387,23430,0
2005-11-03,5.6387,5.6776,5.5613,5.6387,26217,0
2005-11-04,5.6484,5.6484,5.5613,5.5903,2994,0
2005-11-07,5.6387,5.6581,5.5903,5.6193,12385,0
2005-11-08,5.5516,5.6001,5.5127,5.5903,15379,0
2005-11-09,5.6001,5.6387,5.4353,5.5903,17857,0
2005-11-10,5.5903,5.6581,5.5127,5.6387,20539,0
2005-11-11,5.5516,5.6387,5.5516,5.6292,8981,0
2005-11-14,5.6387,5.6387,5.3578,5.4159,34060,0
2005-11-15,5.319,5.4159,4.9218,5.2221,48717,0
2005-11-16,5.1446,5.2125,4.8637,4.9703,65129,0
2005-11-17,5.0478,5.0768,4.5633,4.8539,61930,0
2005-11-18,4.8443,4.8539,4.5633,4.5924,164729,0
2005-11-21,4.602,4.6408,4.5633,4.5924,21880,0
2005-11-22,4.5924,4.6408,4.5053,4.5924,23637,0
2005-11-23,4.6699,4.6796,4.5827,4.6603,45827,0
2005-11-25,4.7376,4.7474,4.5924,4.5924,10012,0
2005-11-28,4.5148,4.5924,4.4858,4.5053,32925,0
2005-11-29,4.4858,4.602,4.4569,4.4858,11664,0
2005-11-30,4.4858,4.6989,4.4858,4.6989,45931,0
2005-12-01,4.7571,5.038,4.6989,4.7667,61205,0
2005-12-02,4.7667,4.8345,4.6117,4.7766,21469,0
2005-12-05,4.7959,5.1058,4.7667,4.9606,30035,0
2005-12-06,5.038,5.1834,5.038,5.0768,25804,0
2005-12-07,5.0768,5.0768,4.8927,4.9703,29520,0
2005-12-08,4.9994,5.0186,4.7667,4.7766,45931,0
2005-12-09,4.8443,5.0284,4.8055,4.9218,68638,0
2005-12-12,4.8829,5.0672,4.8829,4.9994,46963,0
2005-12-13,5.009,5.1058,4.9994,5.009,20024,0
2005-12-14,5.038,5.1058,4.9994,5.009,16102,0
2005-12-15,5.009,5.0478,4.9606,5.009,20849,0
2005-12-16,5.009,5.1058,4.9994,5.0864,76585,0
2005-12-19,5.0672,5.1931,4.9315,4.9895,28384,0
2005-12-20,4.9412,5.0186,4.8927,4.9799,12799,0
2005-12-21,4.9994,5.0574,4.9703,4.9703,10527,0
2005-12-22,4.9994,5.0284,4.8345,4.9024,26114,0
2005-12-23,4.9315,5.0186,4.8539,4.9994,9495,0
2005-12-27,5.0284,5.1349,4.9703,4.9994,20539,0
2005-12-28,4.9994,5.038,4.9606,4.9799,3923,0
2005-12-29,5.0186,5.0186,4.9895,4.9895,7741,0
2005-12-30,4.9412,5.038,4.9218,4.9508,23532,0
2006-01-03,4.9606,5.1931,4.9606,5.1543,28281,0
2006-01-04,5.1543,5.2705,4.9218,4.9412,81539,0
2006-01-05,4.9508,5.1543,4.9508,5.1058,26525,0
2006-01-06,5.1156,5.1446,5.0478,5.0864,10115,0
2006-01-09,5.0768,5.1543,5.0768,5.1543,3406,0
2006-01-10,5.0864,5.2318,5.0768,5.1931,22396,0
2006-01-11,5.1156,5.1446,5.0574,5.0963,20438,0
2006-01-12,5.0768,5.0768,4.9994,4.9994,17546,0
2006-01-13,5.0478,5.1543,4.9994,5.1058,16720,0
2006-01-17,5.0672,5.3482,5.0672,5.3287,30655,0
2006-01-18,5.3287,5.4159,5.2221,5.3578,19714,0
2006-01-19,5.2803,5.445,5.2803,5.3965,9186,0
2006-01-20,5.4741,5.4741,5.3384,5.3578,17857,0
2006-01-23,5.3578,5.4741,5.2414,5.445,11456,0
2006-01-24,5.445,5.5709,5.4353,5.5419,10012,0
2006-01-25,5.4741,5.5903,5.3287,5.5516,17030,0
2006-01-26,5.5903,5.755,5.5903,5.7356,17857,0
2006-01-27,5.8132,5.8132,5.6776,5.7162,33751,0
2006-01-30,5.7356,5.7937,5.5903,5.6387,7225,0
2006-01-31,5.6776,5.7743,5.6484,5.7454,9082,0
2006-02-01,5.7743,5.8326,5.755,5.8132,8774,0
2006-02-02,5.7356,5.7647,5.5903,5.6387,12180,0
2006-02-03,5.5903,5.7937,5.5903,5.726,20745,0
2006-02-06,5.7162,5.7162,5.5903,5.6484,13934,0
2006-02-07,5.5709,5.6581,5.5516,5.5806,20333,0
2006-02-08,5.5903,5.6776,5.5903,5.6387,18681,0
2006-02-09,5.6387,5.7356,5.6096,5.6096,13934,0
2006-02-10,5.5806,5.6581,5.5613,5.5903,7225,0
2006-02-13,5.5709,5.6677,5.5516,5.5903,20539,0
2006-02-14,5.6677,5.6677,5.5516,5.5516,16619,0
2006-02-15,5.5127,5.5613,5.4643,5.4935,5987,0
2006-02-16,5.5516,5.6872,5.3868,5.5032,13005,0
2006-02-17,5.5806,5.5806,5.445,5.4547,9805,0
2006-02-21,5.4741,5.5127,5.3965,5.4353,11147,0
2006-02-22,5.4353,5.5613,5.4353,5.5516,11250,0
2006-02-23,5.5127,5.7065,5.5127,5.7065,17134,0
2006-02-24,5.6292,5.6387,5.5613,5.5709,36847,0
2006-02-27,5.6193,5.6193,5.5516,5.5806,22190,0
2006-02-28,5.5806,5.6677,5.4741,5.5127,57182,0
2006-03-01,5.5127,5.6193,5.5127,5.5322,12490,0
2006-03-02,5.5032,5.5516,5.4547,5.4741,9082,0
2006-03-03,5.4643,5.5516,5.445,5.4643,32823,0
2006-03-06,5.5419,5.5419,5.3578,5.3674,16720,0
2006-03-07,5.3287,5.4063,5.319,5.3578,16720,0
2006-03-08,5.3384,5.4159,5.319,5.3287,45415,0
2006-03-09,5.4159,5.4159,5.2899,5.3287,30551,0
2006-03-10,5.3965,5.4353,5.2414,5.4159,13315,0
2006-03-13,5.4353,5.5903,5.4353,5.5613,25906,0
2006-03-14,5.5127,5.6872,5.4643,5.6001,41286,0
2006-03-15,5.6387,5.7162,5.6387,5.6776,18270,0
2006-03-16,5.6776,5.7065,5.6096,5.6387,26630,0
2006-03-17,5.6387,5.6872,5.5516,5.5903,92790,0
2006-03-20,5.6776,5.726,5.5419,5.5516,17752,0
2006-03-21,5.5322,5.6387,5.3772,5.3965,29829,0
2006-03-22,5.3772,5.4741,5.3772,5.4353,7948,0
2006-03-23,5.5127,5.7162,5.5127,5.6581,26525,0
2006-03-24,5.7162,5.7356,5.5903,5.697,21055,0
2006-03-27,5.726,5.755,5.6387,5.7162,10218,0
2006-03-28,5.5613,5.7454,5.5613,5.6776,16409,0
2006-03-29,5.6776,5.7454,5.6387,5.7356,52226,0
2006-03-30,5.7454,5.7454,5.6872,5.726,13934,0
2006-03-31,5.755,5.755,5.6387,5.726,35093,0
2006-04-03,5.7454,5.7937,5.6387,5.6776,45415,0
2006-04-04,5.6484,5.755,5.5419,5.6292,17960,0
2006-04-05,5.6776,5.852,5.6776,5.8132,30241,0
2006-04-06,5.8712,5.8712,5.6484,5.6776,27042,0
2006-04-07,5.7162,5.755,5.445,5.4741,29623,0
2006-04-10,5.5419,5.6292,5.5419,5.6096,15069,0
2006-04-11,5.6581,5.6677,5.5127,5.5613,26423,0
2006-04-12,5.6387,5.6677,5.5322,5.5516,14967,0
2006-04-13,5.5903,5.6581,5.4837,5.5806,11664,0
2006-04-17,5.6387,5.8034,5.6001,5.7065,30241,0
2006-04-18,5.7841,5.9196,5.726,5.8811,26423,0
2006-04-19,5.8811,5.9391,5.8326,5.9391,24463,0
2006-04-20,5.9489,6.0262,5.9004,5.9295,31791,0
2006-04-21,5.9875,6.0262,5.91,5.9196,25184,0
2006-04-24,5.9489,5.9682,5.7937,5.8906,18270,0
2006-04-25,5.8906,5.8906,5.7647,5.8326,20539,0
2006-04-26,5.8326,5.8906,5.7065,5.7937,24358,0
2006-04-27,5.7937,5.9682,5.7162,5.8034,13934,0
2006-04-28,5.7647,5.8712,5.6872,5.8132,16204,0
2006-05-01,5.8326,5.8326,5.6001,5.6581,21780,0
2006-05-02,5.6581,5.7937,5.6484,5.755,37158,0
2006-05-03,5.7647,5.8034,5.6387,5.697,17030,0
2006-05-04,5.7356,5.7454,5.6387,5.697,15379,0
2006-05-05,5.7356,5.7743,5.7162,5.7647,10527,0
2006-05-08,5.7841,5.7937,5.697,5.7647,8876,0
2006-05-09,5.7743,5.7937,5.726,5.7647,13211,0
2006-05-10,5.7841,5.7937,5.6484,5.726,12695,0
2006-05-11,5.7647,5.7937,5.4159,5.6001,35093,0
2006-05-12,5.5516,5.6001,5.319,5.3772,21055,0
2006-05-15,5.1543,5.319,4.9508,5.038,26320,0
2006-05-16,4.9994,5.4256,4.9994,5.4063,10942,0
2006-05-17,5.3578,5.7647,5.1931,5.6292,17236,0
2006-05-18,5.5903,5.7162,5.4935,5.4935,18166,0
2006-05-19,5.3965,5.5127,5.2803,5.4741,29520,0
2006-05-22,5.5127,5.5903,5.1543,5.5127,16514,0
2006-05-23,5.5903,5.5903,5.3772,5.5127,44279,0
2006-05-24,5.4741,5.6776,5.445,5.6387,25391,0
2006-05-25,5.7065,6.0262,5.7065,5.91,74212,0
2006-05-26,6.0262,6.2588,5.978,6.0747,44072,0
2006-05-30,5.9973,6.1522,5.852,5.852,28694,0
2006-05-31,5.8132,5.9391,5.7937,5.9391,15172,0
2006-06-01,5.8712,5.9391,5.852,5.9295,16927,0
2006-06-02,5.9295,5.9489,5.8326,5.9391,18062,0
2006-06-05,5.8616,5.9391,5.8132,5.8326,24153,0
2006-06-06,5.7743,5.7937,5.5613,5.7065,11560,0
2006-06-07,5.7162,5.852,5.5613,5.6001,7123,0
2006-06-08,5.5709,5.755,5.5127,5.7162,13625,0
2006-06-09,5.755,5.755,5.5032,5.5032,11972,0
2006-06-12,5.5516,5.5516,5.2803,5.319,17444,0
2006-06-13,5.4741,5.5806,5.3578,5.3674,22088,0
2006-06-14,5.3578,5.5127,5.3384,5.4741,4231,0
2006-06-15,5.4741,5.7162,5.4063,5.6677,9805,0
2006-06-16,5.6292,5.6387,5.4837,5.5127,124063,0
2006-06-19,5.6387,5.6387,5.2318,5.2513,34267,0
2006-06-20,5.2414,5.2414,4.9895,5.1253,20644,0
2006-06-21,5.1736,5.1736,4.9703,4.9895,8257,0
2006-06-22,4.9606,4.9994,4.8927,4.9024,13005,0
2006-06-23,4.8829,4.9024,4.8539,4.8539,10527,0
2006-06-26,4.8829,4.9024,4.6989,4.8539,43865,0
2006-06-27,4.8734,4.8829,4.6699,4.7571,39635,0
2006-06-28,4.7959,4.8152,4.5439,4.6603,31997,0
2006-06-29,5.1543,6.3943,5.1446,6.3364,173296,0
2006-06-30,6.346,6.4234,6.0457,6.191,100531,0
2006-07-03,6.162,6.2103,6.0941,6.1425,43040,0
2006-07-05,6.1814,6.9079,6.1716,6.5494,159362,0
2006-07-06,6.5494,6.8303,6.5494,6.5979,126954,0
2006-07-07,6.5301,6.5882,6.2007,6.2588,220157,0
2006-07-10,6.3073,6.4139,6.2781,6.3558,46240,0
2006-07-11,6.3073,6.4622,6.0361,6.346,81023,0
2006-07-12,6.2975,6.346,6.1135,6.191,27662,0
2006-07-13,6.1522,6.1814,5.9875,5.9875,67916,0
2006-07-14,6.0262,6.0747,5.7162,5.7647,38294,0
2006-07-17,5.6872,5.7937,5.6387,5.755,39737,0
2006-07-18,5.8326,5.8616,5.755,5.8326,21469,0
2006-07-19,5.8616,6.162,5.8034,6.1135,39635,0
2006-07-20,6.1135,6.2685,6.0747,6.1135,34576,0
2006-07-21,6.0262,6.0747,5.6387,5.852,28177,0
2006-07-24,5.8132,6.162,5.8132,6.162,47892,0
2006-07-25,6.2299,6.4234,6.1522,6.346,130051,0
2006-07-26,6.3073,6.4719,6.2491,6.3558,59658,0
2006-07-27,6.2781,6.3849,6.1135,6.2491,40356,0
2006-07-28,6.317,6.4139,6.3073,6.346,19197,0
2006-07-31,6.2685,6.4041,6.2685,6.3751,16409,0
2006-08-01,6.3364,6.3943,6.2395,6.3073,17236,0
2006-08-02,6.346,6.4139,6.1425,6.2299,21263,0
2006-08-03,6.191,6.3266,6.1522,6.2781,23947,0
2006-08-04,6.346,6.346,5.9295,6.162,39016,0
2006-08-07,6.1522,6.2299,6.1135,6.2007,24564,0
2006-08-08,6.162,6.2975,6.1231,6.1522,22707,0
2006-08-09,6.2299,6.2975,6.2103,6.2201,17857,0
2006-08-10,6.191,6.3558,6.162,6.3266,14142,0
2006-08-11,6.3073,6.3073,6.133,6.162,14967,0
2006-08-14,6.191,6.3558,6.191,6.2975,21159,0
2006-08-15,6.3849,6.5592,6.3364,6.5398,29520,0
2006-08-16,6.5882,6.5882,6.3073,6.3073,25700,0
2006-08-17,6.317,6.4333,6.3073,6.3849,15172,0
2006-08-18,6.3849,6.3849,6.2007,6.2975,13521,0
2006-08-21,6.2395,6.4041,6.162,6.4041,9805,0
2006-08-22,6.3654,6.5301,6.3654,6.5108,12901,0
2006-08-23,6.4719,6.5688,6.4234,6.4234,34576,0
2006-08-24,6.4234,6.4429,6.2975,6.3073,25906,0
2006-08-25,6.2299,6.4139,6.2299,6.3943,8981,0
2006-08-28,6.346,6.4719,6.3364,6.3849,20745,0
2006-08-29,6.3849,6.7336,6.3849,6.627,63478,0
2006-08-30,7.431,8.371,7.431,8.1966,554467,0
2006-08-31,8.3999,9.0976,8.2741,9.088,529282,0
2006-09-01,9.088,9.6,9.088,9.3982,247405,0
2006-09-05,9.4081,10.241,9.3695,10.076,477056,0
2006-09-06,10.076,10.551,9.563,10.27,483146,0
2006-09-07,9.999,10.792,9.959,10.628,354542,0
2006-09-08,10.512,10.841,10.144,10.387,231614,0
2006-09-11,10.512,10.755,10.436,10.57,252978,0
2006-09-12,10.647,11.094,10.377,10.966,268770,0
2006-09-13,11.026,11.132,10.716,11.075,212106,0
2006-09-14,10.986,11.036,10.716,10.861,120555,0
2006-09-15,10.881,11.065,10.298,10.347,260926,0
2006-09-18,10.416,10.861,10.347,10.755,191050,0
2006-09-19,10.832,10.861,10.474,10.832,163285,0
2006-09-20,10.91,12.044,10.881,12.024,848112,0
2006-09-21,12.11,12.692,12.034,12.42,735197,0
2006-09-22,12.42,12.42,10.9,11.055,858743,0
2006-09-25,11.055,11.104,10.521,10.986,378797,0
2006-09-26,11.267,11.82,11.036,11.781,445370,0
2006-09-27,12.024,12.217,11.529,11.617,493159,0
2006-09-28,11.906,12.363,11.675,12.256,372707,0
2006-09-29,12.382,12.837,12.306,12.711,671925,0
2006-10-02,12.895,13.138,12.333,12.42,672235,0
2006-10-03,12.306,12.702,12.005,12.702,348657,0
2006-10-04,12.673,13.089,12.565,13.039,424313,0
2006-10-05,13.148,13.699,12.809,13.614,467046,0
2006-10-06,13.614,13.826,13.129,13.816,515452,0
2006-10-09,14.068,14.949,13.864,14.785,1126894,0
2006-10-10,15.153,15.279,14.678,14.919,1009332,0
2006-10-11,14.929,14.978,11.578,11.936,3552328,0
2006-10-12,11.413,11.413,9.2041,9.3695,6919385,0
2006-10-13,9.243,10.212,9.2332,9.4848,2845412,0
2006-10-16,9.3883,9.853,9.2621,9.573,1091182,0
2006-10-17,9.757,9.979,9.1653,9.4081,1327130,0
2006-10-18,9.4948,9.786,9.3303,9.61,780816,0
2006-10-19,9.4459,9.669,9.2815,9.525,402638,0
2006-10-20,9.544,9.544,9.3204,9.4081,348556,0
2006-10-23,9.3695,9.61,9.2525,9.544,650146,0
2006-10-24,9.534,9.534,8.0124,8.0513,1394735,0
2006-10-25,7.8962,7.993,7.6444,7.8767,1351385,0
2006-10-26,7.9639,8.3515,7.7412,8.2935,608759,0
2006-10-27,8.3321,8.7101,8.3321,8.4872,693910,0
2006-10-30,8.5355,8.7681,8.5259,8.6519,505956,0
2006-10-31,8.6616,8.9717,8.5744,8.6228,395105,0
2006-11-01,8.7101,8.7294,7.9639,8.0608,495222,0
2006-11-02,7.8575,8.2449,7.7798,8.0608,383236,0
2006-11-03,8.0997,8.2642,7.9736,8.1772,297980,0
2006-11-06,8.0222,8.3515,7.9834,8.3126,283426,0
2006-11-07,8.1384,8.371,8.0899,8.2547,280949,0
2006-11-08,8.3321,8.3903,8.1772,8.371,261544,0
2006-11-09,8.3321,8.5744,8.3226,8.5163,293024,0
2006-11-10,8.6132,8.6132,8.1966,8.4195,283117,0
2006-11-13,8.6132,8.7973,8.3515,8.7876,314598,0
2006-11-14,8.807,9.1169,8.807,9.0395,325124,0
2006-11-15,9.1169,9.4179,9.0103,9.2332,350619,0
2006-11-16,9.088,9.3597,9.0589,9.2041,228515,0
2006-11-17,9.2815,9.2815,8.8456,9.0782,133043,0
2006-11-20,9.0782,9.3883,8.8263,9.3883,139545,0
2006-11-21,9.3785,10.067,9.3785,9.931,373120,0
2006-11-22,9.959,9.979,9.6,9.62,194662,0
2006-11-24,11.075,11.685,10.91,11.267,1253538,0
2006-11-27,11.385,11.47,10.512,10.512,860911,0
2006-11-28,10.279,10.707,10.027,10.279,390976,0
2006-11-29,10.426,10.677,10.318,10.502,281362,0
2006-11-30,10.318,10.832,10.067,10.725,409452,0
2006-12-01,10.802,10.939,10.067,10.288,451563,0
2006-12-04,10.115,10.241,9.776,9.979,432261,0
2006-12-05,9.921,10.377,9.834,10.212,322029,0
2006-12-06,10.241,10.59,10.154,10.464,227175,0
2006-12-07,10.502,10.637,10.212,10.279,162562,0
2006-12-08,10.241,10.397,9.999,10.154,202403,0
2006-12-11,10.154,10.279,10.027,10.163,277131,0
2006-12-12,10.124,10.436,10.057,10.279,261544,0
2006-12-13,10.357,10.541,10.154,10.541,294366,0
2006-12-14,10.677,11.306,10.59,11.209,447743,0
2006-12-15,11.267,11.422,10.89,11.123,444442,0
2006-12-18,10.986,11.171,9.989,10.232,688130,0
2006-12-19,10.288,11.385,10.115,11.385,539192,0
2006-12-20,12.875,14.165,12.702,13.264,2177306,0
2006-12-21,13.264,13.534,12.489,12.711,705676,0
2006-12-22,12.635,13.312,12.489,13.254,432674,0
2006-12-26,13.534,14.068,13.369,13.768,1005205,0
2006-12-27,13.768,13.971,13.409,13.496,570054,0
2006-12-28,13.486,13.748,13.486,13.614,337819,0
2006-12-29,13.534,14.048,13.524,13.844,468180,0
2007-01-03,14.281,14.959,14.058,14.368,1103980,0
2007-01-04,14.407,15.792,14.368,15.676,1407018,0
2007-01-05,15.394,15.483,14.358,15.075,1039575,0
2007-01-08,15.279,15.424,14.978,15.094,754188,0
2007-01-09,15.279,15.279,14.998,15.085,511221,0
2007-01-10,15.202,16.044,15.046,15.715,880934,0
2007-01-11,15.549,16.209,15.522,15.87,785049,0
2007-01-12,15.87,16.305,15.744,16.035,635284,0
2007-01-16,16.384,16.665,15.744,16.305,1648125,0
2007-01-17,16.209,16.442,15.987,15.987,542803,0
2007-01-18,15.549,15.549,13.894,14.678,1682394,0
2007-01-19,14.368,15.239,13.971,15.173,775243,0
2007-01-22,15.473,15.549,14.978,15.075,961647,0
2007-01-23,14.882,15.23,14.678,15.028,918401,0
2007-01-24,15.075,15.513,15.066,15.366,863285,0
2007-01-25,15.578,15.676,15.028,15.075,651386,0
2007-01-26,15.279,15.822,14.854,15.812,924283,0
2007-01-29,15.86,16.587,15.792,16.509,1474003,0
2007-01-30,16.403,17.139,16.403,16.984,1324859,0
2007-01-31,16.994,17.788,16.684,17.314,1123694,0
2007-02-01,17.748,18.515,17.497,18.051,1117604,0
2007-02-02,18.136,18.456,17.856,18.388,936052,0
2007-02-05,18.834,20.551,18.767,20.307,1907709,0
2007-02-06,19.803,21.382,19.271,20.907,2265140,0
2007-02-07,21.112,22.216,20.821,21.926,1863224,0
2007-02-08,21.984,22.515,20.985,21.673,1579695,0
2007-02-09,21.732,21.906,21.073,21.277,810026,0
2007-02-12,21.287,22.613,20.036,22.565,2035606,0
2007-02-13,22.691,23.001,21.993,22.196,1200143,0
2007-02-14,21.993,22.74,21.422,22.031,1087822,0
2007-02-15,22.031,22.45,21.606,21.906,729417,0
2007-02-16,21.82,22.895,21.82,22.515,715172,0
2007-02-20,22.932,24.357,22.613,23.911,1144233,0
2007-02-21,24.319,24.725,22.081,22.43,1632128,0
2007-02-22,22.381,23.175,20.917,22.371,1828957,0
2007-02-23,22.565,22.932,21.82,22.505,753258,0
2007-02-26,22.807,22.905,22.255,22.477,442107,0
2007-02-27,21.16,21.78,20.278,20.695,1104393,0
2007-02-28,20.773,21.227,20.056,21.073,703818,0
2007-03-01,20.278,20.636,14.31,19.803,1065958,0
2007-03-02,19.318,19.948,18.166,18.166,1283676,0
2007-03-05,17.702,18.156,16.994,17.294,1121431,0
2007-03-06,18.002,18.496,17.343,17.758,1325581,0
2007-03-07,17.702,18.087,16.907,17.448,644264,0
2007-03-08,17.662,18.583,17.623,18.002,1076730,0
2007-03-09,18.166,18.447,17.177,17.478,764612,0
2007-03-12,17.438,18.059,17.363,17.565,874638,0
2007-03-13,17.584,17.788,17.063,17.177,767090,0
2007-03-14,17.497,17.575,15.947,17.383,1153008,0
2007-03-15,17.343,17.662,16.78,16.964,716926,0
2007-03-16,16.964,17.353,16.703,17.139,554984,0
2007-03-19,18.002,19.233,17.672,18.456,1832254,0
2007-03-20,15.289,16.247,14.146,14.368,5802487,0
2007-03-21,14.553,14.814,13.652,14.697,1783646,0
2007-03-22,14.919,14.919,14.494,14.765,894559,0
2007-03-23,14.891,15.046,14.785,14.919,645501,0
2007-03-26,14.678,15.075,14.455,15.066,763166,0
2007-03-27,15.114,15.947,15.104,15.608,883309,0
2007-03-28,15.608,15.774,14.998,15.153,777411,0
2007-03-29,15.279,15.647,15.211,15.503,460025,0
2007-03-30,15.503,15.987,15.046,15.686,434946,0
2007-04-02,15.522,15.686,14.872,15.618,528354,0
2007-04-03,15.211,15.851,15.211,15.734,414819,0
2007-04-04,15.774,15.774,15.414,15.463,242451,0
2007-04-05,15.357,15.522,15.239,15.444,373016,0
2007-04-09,15.578,15.783,15.046,15.608,513594,0
2007-04-10,15.578,15.734,15.085,15.173,328529,0
2007-04-11,15.066,15.114,14.475,14.834,511378,0
2007-04-12,14.834,15.249,14.563,15.239,504202,0
2007-04-13,15.094,15.202,14.61,14.668,434907,0
2007-04-16,14.668,14.929,14.649,14.755,351341,0
2007-04-17,14.834,14.901,14.591,14.688,341846,0
2007-04-18,14.601,14.658,14.058,14.416,625169,0
2007-04-19,14.183,14.349,13.854,14.271,459097,0
2007-04-20,14.31,14.523,14.038,14.349,282601,0
2007-04-23,14.233,14.573,14.088,14.475,366326,0
2007-04-24,14.573,14.573,14.048,14.156,478191,0
2007-04-25,14.126,14.824,14.116,14.678,591404,0
2007-04-26,14.591,14.824,14.465,14.601,368991,0
2007-04-27,14.573,14.805,14.165,14.658,224077,0
2007-04-30,14.61,14.795,14.262,14.262,249530,0
2007-05-01,14.233,14.29,13.614,13.844,466166,0
2007-05-02,13.894,14.639,13.894,14.223,463949,0
2007-05-03,14.223,14.416,13.914,14.165,306403,0
2007-05-04,14.233,14.29,13.854,13.971,367340,0
2007-05-07,13.904,14.106,13.661,13.844,276884,0
2007-05-08,13.738,13.748,13.429,13.584,573975,0
2007-05-09,13.564,13.816,13.449,13.614,790503,0
2007-05-10,14.106,15.434,13.943,14.203,1417795,0
2007-05-11,14.281,14.785,14.233,14.755,492020,0
2007-05-14,14.844,14.939,13.98,14.116,566388,0
2007-05-15,14.203,14.929,14.193,14.455,909730,0
2007-05-16,14.533,14.969,14.349,14.911,814362,0
2007-05-17,14.959,15.202,14.61,14.901,611132,0
2007-05-18,14.901,15.434,14.834,15.289,576431,0
2007-05-21,15.473,16.2,15.424,15.947,700403,0
2007-05-22,15.957,16.616,15.957,16.393,443512,0
2007-05-23,16.355,17.081,16.325,16.723,619649,0
2007-05-24,16.809,17.497,16.355,16.587,523812,0
2007-05-25,16.761,16.994,16.577,16.926,488080,0
2007-05-29,17.167,18.079,17.167,17.953,773902,0
2007-05-30,17.953,18.302,17.333,18.136,748968,0
2007-05-31,18.176,18.456,17.963,18.214,450426,0
2007-06-01,18.051,18.427,17.923,18.059,376524,0
2007-06-04,17.933,18.136,17.004,17.033,994677,0
2007-06-05,16.848,17.324,16.423,16.944,565660,0
2007-06-06,17.033,17.129,16.655,17.063,433241,0
2007-06-07,16.878,17.043,16.035,16.238,403053,0
2007-06-08,16.247,16.799,16.18,16.655,345974,0
2007-06-11,16.364,16.799,16.325,16.499,483713,0
2007-06-12,16.247,16.616,15.414,15.686,532276,0
2007-06-13,16.083,16.142,15.627,16.015,351239,0
2007-06-14,16.015,16.703,16.015,16.499,392112,0
2007-06-15,16.732,16.848,16.384,16.403,512252,0
2007-06-18,16.335,16.675,16.257,16.345,301385,0
2007-06-19,16.238,16.917,16.122,16.809,397788,0
2007-06-20,16.868,17.023,16.325,16.345,298599,0
2007-06-21,16.355,16.567,15.967,16.423,317281,0
2007-06-22,16.423,16.442,15.706,15.734,378281,0
2007-06-25,15.647,15.928,15.211,15.414,454969,0
2007-06-26,15.463,16.471,15.444,16.161,881760,0
2007-06-27,16.325,17.933,16.161,17.614,1198113,0
2007-06-28,17.584,18.176,17.237,17.507,560248,0
2007-06-29,17.497,17.866,17.304,17.428,391595,0
2007-07-02,17.748,17.866,17.557,17.778,542288,0
2007-07-03,17.837,18.244,17.837,17.992,202817,0
2007-07-05,18.002,18.002,17.419,17.894,207152,0
2007-07-06,17.788,18.079,17.682,17.866,214273,0
2007-07-09,17.788,18.117,17.672,17.817,355265,0
2007-07-10,17.692,18.136,17.383,17.507,340092,0
2007-07-11,17.428,17.633,17.063,17.383,249366,0
2007-07-12,17.778,18.718,17.712,18.525,392833,0
2007-07-13,18.486,18.593,17.933,17.992,280847,0
2007-07-16,18.002,18.214,17.468,17.633,330080,0
2007-07-17,17.643,17.748,17.497,17.623,196829,0
2007-07-18,17.458,17.748,17.217,17.682,210350,0
2007-07-19,17.73,17.856,17.478,17.623,149350,0
2007-07-20,17.623,17.748,16.665,17.177,174743,0
2007-07-23,17.74,17.904,17.294,17.768,265571,0
2007-07-24,17.584,17.778,16.761,16.954,322131,0
2007-07-25,17.004,17.527,16.79,16.984,428855,0
2007-07-26,16.567,17.11,15.754,16.752,397583,0
2007-07-27,16.665,17.167,16.403,16.78,448363,0
2007-07-30,16.78,18.051,16.78,17.758,408316,0
2007-07-31,18.68,18.68,17.167,17.458,405529,0
2007-08-01,17.672,18.002,17.023,17.885,422662,0
2007-08-02,17.866,17.973,17.217,17.894,349690,0
2007-08-03,17.992,17.992,16.48,16.577,403980,0
2007-08-06,16.606,16.703,14.349,15.008,877643,0
2007-08-07,15.202,16.238,14.475,15.493,665920,0
2007-08-08,15.888,16.161,14.136,14.834,955454,0
2007-08-09,15.424,16.954,14.844,15.908,1205645,0
2007-08-10,15.657,17.73,14.901,16.335,1000972,0
2007-08-13,16.752,18.041,16.509,17.383,566235,0
2007-08-14,17.468,17.537,16.577,16.761,350310,0
2007-08-15,16.761,17.402,16.2,16.305,303678,0
2007-08-16,16.305,16.374,15.173,16.325,539088,0
2007-08-17,16.926,16.944,15.802,16.335,389958,0
2007-08-20,16.413,16.645,15.404,16.305,424418,0
2007-08-21,16.413,16.413,15.434,15.888,322338,0
2007-08-22,15.967,16.122,15.541,15.898,317797,0
2007-08-23,15.898,15.977,15.337,15.503,322236,0
2007-08-24,15.463,16.161,15.404,16.122,440622,0
2007-08-27,15.996,16.528,15.957,16.276,351135,0
2007-08-28,16.345,16.345,15.744,15.957,354025,0
2007-08-29,16.122,16.122,15.647,15.957,213963,0
2007-08-30,15.734,16.112,15.493,15.627,253390,0
2007-08-31,15.822,16.015,15.279,15.578,254114,0
2007-09-04,15.706,15.86,15.493,15.493,271040,0
2007-09-05,15.463,15.706,15.211,15.483,431436,0
2007-09-06,15.588,15.87,15.279,15.647,270111,0
2007-09-07,15.454,15.483,14.485,14.775,677085,0
2007-09-10,14.824,15.153,14.407,14.736,334518,0
2007-09-11,14.911,15.279,14.658,14.969,446814,0
2007-09-12,14.969,15.279,14.717,15.046,318932,0
2007-09-13,15.008,15.888,15.008,15.647,406458,0
2007-09-14,15.503,16.228,15.503,15.898,259274,0
2007-09-17,15.996,16.296,15.947,16.132,309643,0
2007-09-18,16.247,17.373,16.142,17.167,417191,0
2007-09-19,17.207,17.584,17.129,17.507,400266,0
2007-09-20,17.497,17.847,16.917,17.139,455691,0
2007-09-21,17.373,17.623,17.177,17.623,416986,0
2007-09-24,17.672,17.702,16.364,16.655,495738,0
2007-09-25,16.452,16.703,15.977,16.616,516381,0
2007-09-26,16.694,16.897,16.345,16.567,238322,0
2007-09-27,16.625,17.402,16.509,17.004,328738,0
2007-09-28,17.004,17.343,16.917,17.119,371264,0
2007-10-01,17.119,17.768,16.964,17.702,430094,0
2007-10-02,17.575,18.117,17.575,18.012,220362,0
2007-10-03,17.885,18.767,17.712,18.535,469317,0
2007-10-04,18.476,18.515,17.74,17.953,222530,0
2007-10-05,18.051,19.638,18.051,19.473,570981,0
2007-10-08,19.892,20.336,19.562,19.755,306649,0
2007-10-09,19.601,20.094,19.271,20.046,338235,0
2007-10-10,20.046,20.307,19.774,20.026,322752,0
2007-10-11,20.521,21.16,20.094,20.191,434531,0
2007-10-12,20.124,20.578,20.094,20.491,250915,0
2007-10-15,20.598,20.598,19.144,19.328,387157,0
2007-10-16,19.328,19.522,19.018,19.271,295812,0
2007-10-17,19.552,19.882,19.154,19.765,211485,0
2007-10-18,19.601,19.967,19.338,19.658,161014,0
2007-10-19,19.552,19.648,18.758,18.795,274550,0
2007-10-22,18.515,19.357,18.302,18.883,336067,0
2007-10-23,18.933,19.367,18.758,18.941,240592,0
2007-10-24,18.795,18.99,18.117,18.873,282703,0
2007-10-25,19.135,19.532,18.661,18.834,454454,0
2007-10-26,19.057,19.706,19.047,19.591,351756,0
2007-10-29,19.601,20.258,19.28,19.387,252668,0
2007-10-30,19.338,19.473,18.99,19.115,143261,0
2007-10-31,19.572,19.911,19.29,19.601,233160,0
2007-11-01,19.426,19.611,18.573,18.825,267738,0
2007-11-02,19.105,19.213,18.079,18.378,283324,0
2007-11-05,18.127,18.234,17.438,17.652,472412,0
2007-11-06,17.74,18.205,17.324,18.166,340917,0
2007-11-07,17.914,17.914,16.577,16.78,614745,0
2007-11-08,17.722,18.67,16.878,18.427,1168076,0
2007-11-09,17.904,18.176,16.48,16.635,742008,0
2007-11-12,16.509,17.353,16.247,16.345,813742,0
2007-11-13,16.742,17.129,16.423,16.799,476953,0
2007-11-14,16.829,17.023,16.567,16.596,531767,0
2007-11-15,16.48,16.625,16.18,16.355,498842,0
2007-11-16,16.413,16.442,15.173,15.851,580211,0
2007-11-19,16.006,16.006,15.337,15.385,479769,0
2007-11-20,15.578,16.103,15.075,15.473,384859,0
2007-11-21,15.473,15.618,14.805,15.114,368375,0
2007-11-23,15.153,15.822,15.153,15.414,123069,0
2007-11-26,15.463,15.568,14.717,15.028,373275,0
2007-11-27,15.066,16.247,15.018,16.015,409428,0
2007-11-28,16.015,16.771,16.015,16.548,379185,0
2007-11-29,16.423,16.954,16.315,16.645,185353,0
2007-11-30,17.063,17.324,16.471,16.538,265179,0
2007-12-03,16.829,16.926,16.238,16.452,192558,0
2007-12-04,16.499,17.11,16.345,16.78,292286,0
2007-12-05,16.79,17.167,16.567,16.78,217406,0
2007-12-06,16.761,16.888,16.257,16.799,222839,0
2007-12-07,16.819,16.964,16.345,16.819,173917,0
2007-12-10,16.819,16.944,16.452,16.625,154083,0
2007-12-11,16.713,16.771,15.734,15.918,172205,0
2007-12-12,16.257,16.596,15.279,15.686,266875,0
2007-12-13,15.444,15.647,15.037,15.549,171770,0
2007-12-14,15.357,15.588,15.211,15.366,221808,0
2007-12-17,15.066,15.394,15.066,15.239,226454,0
2007-12-18,15.568,16.276,15.366,16.035,405737,0
2007-12-19,16.122,16.151,15.744,15.947,143054,0
2007-12-20,16.083,16.257,15.249,15.832,262706,0
2007-12-21,16.122,16.452,15.987,16.452,276688,0
2007-12-24,16.393,16.848,16.171,16.79,300902,0
2007-12-26,16.761,17.438,16.645,17.393,287811,0
2007-12-27,17.264,17.623,17.129,17.264,320277,0
2007-12-28,17.274,17.402,17.159,17.187,234462,0
2007-12-31,17.072,17.402,16.907,17.013,358353,0
2008-01-02,16.964,16.994,16.006,16.025,264380,0
2008-01-03,16.025,16.112,15.249,15.337,233882,0
2008-01-04,15.279,15.298,14.62,15.075,283036,0
2008-01-07,15.163,15.783,14.475,15.193,301524,0
2008-01-08,15.357,15.667,14.573,14.573,264477,0
2008-01-09,14.573,14.668,13.099,14.078,448621,0
2008-01-10,13.904,14.668,13.748,14.398,368875,0
2008-01-11,14.253,14.533,13.738,13.884,269121,0
2008-01-14,13.924,13.924,13.157,13.35,428559,0
2008-01-15,13.148,13.486,12.905,13.369,410050,0
2008-01-16,13.274,13.689,12.875,13.012,329851,0
2008-01-17,13.021,13.399,12.188,12.44,367633,0
2008-01-18,12.527,13.449,11.888,12.217,609377,0
2008-01-22,11.326,12.915,11.326,12.635,468261,0
2008-01-23,12.315,13.099,11.82,13.089,524737,0
2008-01-24,13.109,13.524,12.663,12.76,512359,0
2008-01-25,12.965,13.312,12.615,13.049,575750,0
2008-01-28,12.306,12.315,11.104,11.326,912752,0
2008-01-29,11.385,12.14,11.267,11.906,480166,0
2008-01-30,11.81,11.888,11.385,11.385,472737,0
2008-01-31,11.055,11.878,11.055,11.597,505737,0
2008-02-01,11.635,11.82,11.065,11.094,469097,0
2008-02-04,11.085,11.306,10.57,10.956,433695,0
2008-02-05,10.628,10.628,10.047,10.115,630914,0
2008-02-06,10.288,10.288,9.728,9.757,397713,0
2008-02-07,9.748,10.377,9.669,10.27,443857,0
2008-02-08,10.251,10.377,9.863,9.959,329904,0
2008-02-11,9.94,10.337,9.766,10.047,316226,0
2008-02-12,10.067,10.482,10.047,10.173,396871,0
2008-02-13,10.288,10.57,10.212,10.416,368325,0
2008-02-14,10.502,10.56,10.067,10.193,317686,0
2008-02-15,10.115,10.173,9.688,9.989,403796,0
2008-02-19,10.212,10.251,9.698,9.853,230910,0
2008-02-20,9.804,10.027,9.63,9.94,266178,0
2008-02-21,9.999,10.279,9.6,9.757,293470,0
2008-02-22,9.834,9.863,9.3498,9.4359,310725,0
2008-02-25,9.3498,9.62,9.2138,9.573,326379,0
2008-02-26,9.515,9.94,9.3982,9.659,427317,0
2008-02-27,9.544,10.008,9.3883,9.554,231561,0
2008-02-28,9.582,9.582,9.1557,9.4081,288005,0
2008-02-29,9.3303,9.3785,9.02,9.0684,252360,0
2008-03-03,8.9813,9.1847,8.5355,8.6519,277029,0
2008-03-04,8.7391,9.0976,8.5551,8.836,350613,0
2008-03-05,8.7973,9.4658,8.7973,9.2236,572648,0
2008-03-06,9.1653,9.1653,7.9156,7.9156,516266,0
2008-03-07,8.1578,8.7876,7.8283,7.8575,459091,0
2008-03-10,7.993,7.993,7.5475,7.5475,519851,0
2008-03-11,10.26,10.881,9.4948,9.921,1040593,0
2008-03-12,10.047,10.173,9.6,9.639,865572,0
2008-03-13,9.698,10.134,9.3108,9.639,878257,0
2008-03-14,9.6,10.027,9.2138,9.301,1078082,0
2008-03-17,9.146,9.3204,8.5454,9.088,1271795,0
2008-03-18,9.3204,9.534,8.8263,9.4081,1701655,0
2008-03-19,9.4359,9.94,9.146,9.3204,1091780,0
2008-03-20,9.3982,11.5,9.3982,10.881,3105733,0
2008-03-24,10.657,12.315,10.59,11.365,1841672,0
2008-03-25,11.395,12.159,11.395,11.859,880733,0
2008-03-26,11.83,11.83,11.316,11.51,538672,0
2008-03-27,11.52,11.985,11.267,11.685,579559,0
2008-03-28,11.675,12.266,11.645,11.82,988757,0
2008-03-31,11.83,12.034,11.065,11.123,1187351,0
2008-04-01,11.326,12.024,11.277,12.005,740441,0
2008-04-02,12.169,12.41,11.916,12.226,508326,0
2008-04-03,12.082,12.41,11.849,12.41,378679,0
2008-04-04,12.401,12.654,12.14,12.585,341371,0
2008-04-07,12.585,12.809,12.363,12.546,223107,0
2008-04-08,12.45,12.46,11.897,12.14,236821,0
2008-04-09,12.256,12.256,11.655,11.752,320716,0
2008-04-10,11.897,12.41,11.801,12.149,272212,0
2008-04-11,11.936,12.034,11.578,11.635,211176,0
2008-04-14,11.627,12.062,11.49,11.849,196836,0
2008-04-15,11.975,12.236,11.752,11.975,142415,0
2008-04-16,12.178,12.45,12.14,12.401,277401,0
2008-04-17,12.46,12.46,12.188,12.266,211251,0
2008-04-18,12.47,13.021,12.401,12.895,367910,0
2008-04-21,12.74,13.089,12.546,12.993,330440,0
2008-04-22,13.069,13.225,12.866,13.186,264988,0
2008-04-23,13.205,13.245,12.925,13.205,196034,0
2008-04-24,13.195,13.971,13.049,13.951,212557,0
2008-04-25,14.183,14.504,13.614,14.329,200264,0
2008-04-28,13.951,14.398,13.924,14.253,201997,0
2008-04-29,14.213,14.445,14.106,14.106,155957,0
2008-04-30,14.098,14.929,14.068,14.755,287838,0
2008-05-01,14.533,15.598,14.533,15.298,263241,0
2008-05-02,15.454,15.549,14.998,15.221,264339,0
2008-05-05,15.385,15.667,14.765,15.143,369184,0
2008-05-06,15.124,15.249,14.814,15.104,191578,0
2008-05-07,15.008,15.404,14.939,15.104,252708,0
2008-05-08,15.075,15.394,14.939,15.221,218871,0
2008-05-09,16.606,18.214,16.606,17.808,898557,0
2008-05-12,17.768,18.214,17.343,17.894,361485,0
2008-05-13,18.427,19.183,18.079,18.961,456024,0
2008-05-14,18.883,19.28,18.661,18.834,382166,0
2008-05-15,18.738,19.077,18.553,19.027,255892,0
2008-05-16,19.087,19.338,18.563,19.271,314028,0
2008-05-19,19.115,19.262,18.795,18.844,348502,0
2008-05-20,18.767,18.941,18.136,18.544,345911,0
2008-05-21,18.378,18.631,17.943,18.263,306500,0
2008-05-22,18.127,18.447,17.788,17.788,299082,0
2008-05-23,17.914,17.992,17.468,17.672,218216,0
2008-05-27,17.584,18.176,17.537,17.798,258927,0
2008-05-28,17.73,18.136,17.284,17.594,398157,0
2008-05-29,17.575,17.885,17.383,17.604,323489,0
2008-05-30,17.594,18.127,17.517,17.876,216857,0
2008-06-02,17.856,18.002,17.294,17.623,224972,0
2008-06-03,17.758,17.866,17.167,17.458,172337,0
2008-06-04,17.419,17.614,17.091,17.237,173624,0
2008-06-05,17.217,17.419,17.177,17.383,255721,0
2008-06-06,17.363,17.527,16.839,17.063,285607,0
2008-06-09,17.063,17.333,16.732,16.984,247104,0
2008-06-10,16.742,16.79,15.878,16.18,590181,0
2008-06-11,16.063,16.218,15.493,15.503,308341,0
2008-06-12,15.637,15.878,15.211,15.249,552680,0
2008-06-13,15.483,16.48,15.249,16.48,382426,0
2008-06-16,16.257,16.528,15.87,16.355,329639,0
2008-06-17,16.355,16.703,16.257,16.499,184267,0
2008-06-18,16.423,16.742,16.257,16.519,234691,0
2008-06-19,16.645,17.187,16.384,17.053,176637,0
2008-06-20,16.809,17.1,16.462,16.839,284846,0
2008-06-23,17.063,17.167,16.761,16.761,455736,0
2008-06-24,16.577,16.752,16.218,16.238,338894,0
2008-06-25,16.209,17.187,16.209,16.934,248161,0
2008-06-26,16.694,16.878,16.432,16.665,191659,0
2008-06-27,16.655,16.878,16.103,16.489,363655,0
2008-06-30,16.489,16.732,16.132,16.276,325786,0
2008-07-01,16.073,16.403,15.888,16.142,482762,0
2008-07-02,16.093,16.432,15.977,16.257,342363,0
2008-07-03,16.374,16.761,16.2,16.315,256691,0
2008-07-07,16.403,16.829,16.315,16.462,275503,0
2008-07-08,16.462,17.023,16.305,17.004,384167,0
2008-07-09,17.072,17.227,15.706,15.706,356929,0
2008-07-10,15.618,16.063,15.066,15.366,310501,0
2008-07-11,15.173,15.183,14.3,14.939,273075,0
2008-07-14,15.094,15.094,13.708,13.854,364341,0
2008-07-15,13.864,14.435,13.468,14.243,291808,0
2008-07-16,14.193,14.834,13.924,14.795,180818,0
2008-07-17,14.834,15.558,14.573,15.549,224919,0
2008-07-18,15.608,15.608,14.872,15.211,261017,0
2008-07-21,15.221,15.627,14.998,15.075,170799,0
2008-07-22,14.959,15.908,14.939,15.86,215620,0
2008-07-23,15.802,16.452,15.618,15.87,173425,0
2008-07-24,15.957,16.19,15.221,15.318,138492,0
2008-07-25,15.375,15.754,15.279,15.503,147820,0
2008-07-28,15.578,15.578,14.435,14.591,216470,0
2008-07-29,14.697,15.503,14.573,15.444,103962,0
2008-07-30,15.503,15.686,14.949,15.279,124867,0
2008-07-31,15.114,15.598,14.998,15.134,122583,0
2008-08-01,15.143,15.558,15.028,15.414,133278,0
2008-08-04,15.414,15.878,15.056,15.298,150819,0
2008-08-05,15.279,15.878,15.259,15.86,177720,0
2008-08-06,15.87,16.063,15.463,15.878,153118,0
2008-08-07,15.618,16.015,14.805,15.114,274121,0
2008-08-08,15.066,16.035,13.245,15.541,901887,0
2008-08-11,15.454,16.374,15.454,16.103,190674,0
2008-08-12,17.284,17.284,15.134,15.193,189018,0
2008-08-13,15.143,15.541,14.939,15.114,129997,0
2008-08-14,14.969,15.588,14.834,14.939,118652,0
2008-08-15,15.211,15.627,14.727,14.919,149532,0
2008-08-18,15.008,15.202,14.329,14.426,208179,0
2008-08-19,14.339,14.455,13.914,14.028,182953,0
2008-08-20,14.156,14.156,13.836,13.914,139437,0
2008-08-21,13.836,13.99,13.632,13.642,178960,0
2008-08-22,14.098,14.098,13.604,13.836,341774,0
2008-08-25,13.768,13.904,13.379,13.594,302570,0
2008-08-26,13.594,13.728,13.35,13.689,382519,0
2008-08-27,13.574,14.116,13.574,14.098,212053,0
2008-08-28,14.203,14.573,14.146,14.445,122385,0
2008-08-29,14.339,14.533,14.068,14.223,133668,0
2008-09-02,14.553,14.717,13.914,14.262,240399,0
2008-09-03,14.203,14.504,13.708,13.904,287874,0
2008-09-04,13.874,14.3,13.768,14.183,419660,0
2008-09-05,14.098,14.465,13.864,14.445,210599,0
2008-09-08,14.727,15.434,14.591,15.23,389851,0
2008-09-09,15.173,15.608,14.939,14.988,256310,0
2008-09-10,15.173,15.434,14.998,15.318,114989,0
2008-09-11,15.114,15.513,14.678,15.327,204137,0
2008-09-12,15.249,15.337,14.844,15.046,126141,0
2008-09-15,14.573,15.434,14.368,14.504,165712,0
2008-09-16,14.098,14.398,13.129,13.379,686551,0
2008-09-17,13.195,13.748,12.76,12.955,392447,0
2008-09-18,13.294,14.62,13.148,14.465,462238,0
2008-09-19,15.385,17.274,14.844,15.86,904410,0
2008-09-22,15.696,16.19,14.253,14.388,308480,0
2008-09-23,14.455,14.959,14.136,14.678,446601,0
2008-09-24,14.678,14.872,13.951,14.243,281898,0
2008-09-25,14.146,14.862,14.058,14.755,230137,0
2008-09-26,14.494,14.765,14.078,14.504,264997,0
2008-09-29,14.32,14.465,13.274,13.934,227284,0
2008-09-30,14.183,14.183,12.692,12.975,256332,0
2008-10-01,12.915,13.264,12.508,12.78,147705,0
2008-10-02,12.663,12.77,12.11,12.12,158259,0
2008-10-03,12.353,12.498,11.627,11.752,190989,0
2008-10-06,11.47,11.607,10.58,11.19,228303,0
2008-10-07,11.385,11.539,10.298,10.367,137782,0
2008-10-08,10.173,10.774,9.688,10.057,377764,0
2008-10-09,10.008,10.279,9.6,9.873,500850,0
2008-10-10,9.3785,10.426,8.9523,10.416,384866,0
2008-10-13,10.948,13.166,10.851,12.635,530011,0
2008-10-14,12.965,12.965,11.346,11.781,209772,0
2008-10-15,12.014,12.266,11.065,11.18,246602,0
2008-10-16,10.812,12.1,10.812,12.091,269551,0
2008-10-17,12.256,13.806,11.395,11.995,266555,0
2008-10-20,12.1,12.13,11.762,11.975,181918,0
2008-10-21,11.714,12.178,11.617,11.946,187981,0
2008-10-22,11.597,12.091,11.539,11.926,215405,0
2008-10-23,12.082,12.208,11.655,12.053,260360,0
2008-10-24,10.92,12.005,10.406,11.539,214485,0
2008-10-27,11.539,11.878,11.239,11.422,138430,0
2008-10-28,11.655,12.217,11.442,12.053,240107,0
2008-10-29,11.906,12.208,11.51,11.617,315588,0
2008-10-30,11.956,12.75,11.84,12.615,208616,0
2008-10-31,12.76,13.294,12.47,13.059,193546,0
2008-11-03,13.039,13.039,12.034,12.13,132013,0
2008-11-04,12.178,12.178,11.51,11.82,148944,0
2008-11-05,11.81,12.1,11.578,11.742,142193,0
2008-11-06,11.529,11.597,10.657,11.094,362903,0
2008-11-07,11.18,11.249,11.016,11.18,203897,0
2008-11-10,11.258,11.413,10.986,11.055,212647,0
2008-11-11,10.91,11.461,10.59,10.956,133523,0
2008-11-12,10.792,10.841,10.298,10.298,143833,0
2008-11-13,10.337,10.976,9.748,10.966,250247,0
2008-11-14,10.755,10.755,9.853,9.863,204564,0
2008-11-17,9.757,10.115,9.3785,9.902,247793,0
2008-11-18,9.902,9.969,9.2332,9.728,187424,0
2008-11-19,9.728,9.95,9.0103,9.0297,219595,0
2008-11-20,8.807,9.301,8.3515,8.4097,125798,0
2008-11-21,8.5744,8.5744,7.7121,8.0706,253479,0
2008-11-24,8.0706,8.3515,7.9446,8.2063,279322,0
2008-11-25,8.3032,8.3999,8.0608,8.3418,146435,0
2008-11-26,8.1287,9.146,8.1287,8.9813,295903,0
2008-11-28,8.8555,9.1945,8.8456,9.02,132784,0
2008-12-01,8.7681,8.9523,8.371,8.3999,143995,0
2008-12-02,8.5937,8.9038,8.4291,8.8456,170544,0
2008-12-03,8.5647,9.4269,8.5647,9.3204,199602,0
2008-12-04,9.1752,9.708,8.7004,9.0103,169225,0
2008-12-05,8.8844,9.969,8.7973,9.794,198039,0
2008-12-08,10.027,10.154,9.4948,9.999,147486,0
2008-12-09,9.912,10.531,9.728,9.814,115688,0
2008-12-10,9.921,10.367,9.912,10.105,48877,0
2008-12-11,9.969,10.251,9.554,9.688,71085,0
2008-12-12,9.4359,9.969,9.2719,9.969,71588,0
2008-12-15,9.931,10.037,9.2041,9.6,71751,0
2008-12-16,9.776,10.105,9.3597,10.096,87844,0
2008-12-17,9.989,10.154,9.794,9.921,142226,0
2008-12-18,10.008,10.551,9.979,10.377,117176,0
2008-12-19,10.521,10.871,10.086,10.347,225893,0
2008-12-22,10.482,10.482,9.853,10.183,475911,0
2008-12-23,10.183,10.357,9.892,10.057,162589,0
2008-12-24,10.124,10.474,10.105,10.377,30902,0
2008-12-26,10.426,10.426,10.115,10.193,33369,0
2008-12-29,10.193,10.193,9.718,9.814,43755,0
2008-12-30,9.902,10.096,9.688,9.892,87665,0
2008-12-31,9.95,10.096,9.757,9.931,61104,0
2009-01-02,9.94,10.27,9.534,10.027,128352,0
2009-01-05,9.989,10.474,9.989,10.183,93987,0
2009-01-06,10.318,10.56,10.124,10.308,122809,0
2009-01-07,10.154,10.618,10.076,10.298,96210,0
2009-01-08,10.298,10.347,10.037,10.347,57206,0
2009-01-09,10.308,10.308,9.804,9.804,81601,0
2009-01-12,9.757,9.95,9.554,9.554,82599,0
2009-01-13,9.554,10.212,9.554,10.047,96197,0
2009-01-14,9.931,9.931,9.573,9.708,87670,0
2009-01-15,9.659,10.018,9.243,10.018,88379,0
2009-01-16,9.999,10.134,9.63,10.086,56094,0
2009-01-20,10.076,10.076,9.2525,9.3303,145116,0
2009-01-21,9.4269,10.222,9.301,10.222,119470,0
2009-01-22,10.047,10.047,9.4081,9.515,81005,0
2009-01-23,9.2041,9.554,9.0492,9.1653,136557,0
2009-01-26,9.1557,9.544,8.9717,9.4269,71956,0
2009-01-27,9.3402,9.931,9.3402,9.688,71468,0
2009-01-28,9.794,9.912,9.62,9.718,103798,0
2009-01-29,9.573,9.912,9.3785,9.4559,176510,0
2009-01-30,9.573,9.679,9.1752,9.3402,85679,0
2009-02-02,9.2236,9.757,8.9813,9.659,82443,0
2009-02-03,9.708,9.989,9.62,9.892,51567,0
2009-02-04,9.863,10.096,9.563,9.659,25493,0
2009-02-05,9.718,10.105,9.679,9.959,40444,0
2009-02-06,9.883,10.279,9.883,10.027,72446,0
2009-02-09,9.95,10.241,9.794,10.154,35170,0
2009-02-10,10.067,10.444,9.979,9.999,92180,0
2009-02-11,10.037,10.308,9.563,9.853,62474,0
2009-02-12,9.698,10.067,9.591,10.037,57249,0
2009-02-13,10.086,10.298,9.912,10.222,99742,0
2009-02-17,9.912,10.096,9.534,9.748,54692,0
2009-02-18,9.794,9.902,9.2914,9.3982,74950,0
2009-02-19,9.4848,9.738,9.2914,9.3785,63793,0
2009-02-20,9.2236,9.4081,9.0684,9.2332,69255,0
2009-02-23,9.1752,9.4459,8.4195,8.4387,115785,0
2009-02-24,8.6035,8.9329,8.3226,8.807,133713,0
2009-02-25,8.7585,8.8555,8.2836,8.6906,89597,0
2009-02-26,8.7391,8.8456,8.371,8.4872,87471,0
2009-02-27,8.3903,8.6713,8.3032,8.5647,145066,0
2009-03-02,8.3612,8.4872,8.2836,8.4097,149132,0
2009-03-03,8.5647,8.7681,8.3226,8.681,221583,0
2009-03-04,8.8555,10.241,8.7681,9.95,207719,0
2009-03-05,9.748,9.748,9.3498,9.573,207969,0
2009-03-06,9.659,9.873,9.3695,9.591,96926,0
2009-03-09,9.4658,9.669,9.0007,9.0103,264291,0
2009-03-10,9.2621,10.047,8.9813,9.931,249568,0
2009-03-11,10.018,10.241,9.824,9.912,109605,0
2009-03-12,9.892,10.387,9.794,10.327,138545,0
2009-03-13,10.347,10.687,10.26,10.436,65359,0
2009-03-16,10.609,10.841,10.288,10.327,110142,0
2009-03-17,10.298,10.89,10.154,10.871,62782,0
2009-03-18,10.861,11.395,10.822,11.19,50445,0
2009-03-19,11.306,11.346,11.036,11.277,38201,0
2009-03-20,11.306,11.47,11.085,11.113,64213,0
2009-03-23,11.452,11.645,10.822,11.645,130730,0
2009-03-24,11.47,11.916,11.461,11.704,89059,0
2009-03-25,11.772,12.12,11.5,12.12,93177,0
2009-03-26,12.246,12.856,12.246,12.682,94001,0
2009-03-27,12.41,12.77,12.286,12.41,57049,0
2009-03-30,12.13,12.217,11.578,11.694,94977,0
2009-03-31,11.82,12.159,11.452,11.916,88234,0
2009-04-01,11.762,12.256,11.51,12.198,52454,0
2009-04-02,12.508,13.379,12.391,13.089,128597,0
2009-04-03,12.789,13.359,12.789,12.895,70473,0
2009-04-06,12.711,12.77,12.41,12.72,81602,0
2009-04-07,12.585,12.585,11.975,11.995,93615,0
2009-04-08,12.044,12.44,12.044,12.246,132679,0
2009-04-09,12.615,13.718,12.615,13.303,148659,0
2009-04-13,13.35,14.243,13.312,14.156,137274,0
2009-04-14,13.924,14.31,13.894,13.894,106446,0
2009-04-15,13.934,14.435,13.894,14.378,50473,0
2009-04-16,14.553,14.854,14.203,14.717,48490,0
2009-04-17,14.775,15.114,14.533,15.018,76066,0
2009-04-20,14.727,14.805,14.146,14.755,94563,0
2009-04-21,14.727,15.532,14.543,15.483,125410,0
2009-04-22,15.298,16.276,15.23,15.298,127492,0
2009-04-23,15.366,15.366,14.29,14.688,108599,0
2009-04-24,14.862,15.541,14.755,15.259,64627,0
2009-04-27,14.939,15.627,14.697,15.434,207928,0
2009-04-28,15.249,15.947,15.249,15.532,148329,0
2009-04-29,15.715,16.384,15.493,15.957,114752,0
2009-04-30,16.142,16.829,15.522,15.549,156563,0
2009-05-01,15.851,16.218,15.298,15.618,115735,0
2009-05-04,15.774,15.783,14.844,15.104,223928,0
2009-05-05,14.911,15.114,14.504,14.755,207896,0
2009-05-06,14.978,15.549,14.688,15.404,175743,0
2009-05-07,15.647,15.734,14.62,14.939,131359,0
2009-05-08,15.066,15.366,14.629,15.037,163664,0
2009-05-11,14.969,14.988,14.339,14.678,97673,0
2009-05-12,14.755,14.998,13.894,14.398,139121,0
2009-05-13,14.183,14.183,12.178,12.41,397854,0
2009-05-14,12.391,12.885,12.12,12.363,181249,0
2009-05-15,12.343,12.518,11.81,11.946,171203,0
2009-05-18,12.236,12.42,11.83,12.169,165123,0
2009-05-19,12.053,12.266,11.83,11.888,123796,0
2009-05-20,12.082,12.47,11.762,11.801,199115,0
2009-05-21,11.772,11.772,11.055,11.346,164315,0
2009-05-22,11.385,11.385,10.822,11.094,187548,0
2009-05-26,11.006,11.849,11.006,11.762,196970,0
2009-05-27,11.714,11.83,11.065,11.2,108395,0
2009-05-28,11.326,11.326,10.783,11.123,120134,0
2009-05-29,11.209,11.375,11.055,11.316,122002,0
2009-06-01,11.461,11.762,11.326,11.714,82163,0
2009-06-02,11.734,11.897,11.627,11.635,170423,0
2009-06-03,11.52,11.675,11.356,11.442,132354,0
2009-06-04,11.51,11.655,11.346,11.529,198203,0
2009-06-05,11.665,11.762,11.452,11.635,78385,0
2009-06-08,11.655,11.675,11.277,11.413,69014,0
2009-06-09,11.356,11.48,11.036,11.065,123985,0
2009-06-10,11.209,11.209,10.948,11.055,97592,0
2009-06-11,11.161,11.336,11.075,11.075,119920,0
2009-06-12,11.045,11.258,10.871,11.258,103220,0
2009-06-15,11.065,11.239,10.92,11.239,98344,0
2009-06-16,11.296,11.296,10.996,11.113,155152,0
2009-06-17,11.113,11.549,11.085,11.47,135232,0
2009-06-18,11.549,11.549,11.239,11.356,129957,0
2009-06-19,11.48,11.597,11.375,11.52,142150,0
2009-06-22,11.461,11.461,11.161,11.219,105348,0
2009-06-23,11.19,11.249,11.026,11.094,157838,0
2009-06-24,11.219,11.277,11.065,11.171,90526,0
2009-06-25,11.094,11.375,11.094,11.219,137280,0
2009-06-26,11.19,11.277,11.065,11.065,298644,0
2009-06-29,11.065,11.287,11.065,11.075,60736,0
2009-06-30,11.113,11.219,10.976,10.986,120974,0
2009-07-01,11.065,11.075,10.9,10.996,144685,0
2009-07-02,10.822,10.881,10.377,10.377,151705,0
2009-07-06,10.347,10.667,10.347,10.6,179987,0
2009-07-07,10.618,10.802,10.444,10.464,66908,0
2009-07-08,10.482,10.697,10.347,10.521,154528,0
2009-07-09,10.687,10.783,10.492,10.637,50279,0
2009-07-10,10.551,10.745,10.416,10.725,114888,0
2009-07-13,10.832,11.104,10.618,11.045,59175,0
2009-07-14,11.065,11.422,10.832,11.356,58329,0
2009-07-15,11.442,11.549,11.229,11.326,103856,0
2009-07-16,11.258,11.356,11.065,11.336,46498,0
2009-07-17,11.375,11.48,11.161,11.336,93795,0
2009-07-20,11.432,11.607,11.171,11.413,156421,0
2009-07-21,11.578,11.665,11.287,11.452,171012,0
2009-07-22,11.413,11.781,11.385,11.627,161609,0
2009-07-23,11.49,11.936,11.442,11.685,217509,0
2009-07-24,11.559,11.791,11.559,11.742,151316,0
2009-07-27,11.81,11.82,11.461,11.549,63974,0
2009-07-28,11.549,11.995,11.52,11.84,144020,0
2009-07-29,11.752,12.208,11.752,11.946,104527,0
2009-07-30,12.072,12.226,11.936,11.975,96610,0
2009-07-31,11.906,12.12,11.906,12.024,83170,0
2009-08-03,12.082,12.286,11.84,12.266,98568,0
2009-08-04,12.256,12.256,11.868,12.014,71126,0
2009-08-05,12.11,12.343,11.84,12.226,89399,0
2009-08-06,12.315,12.489,12.053,12.178,86533,0
2009-08-07,12.43,13.129,12.353,12.856,290004,0
2009-08-10,12.875,13.419,12.682,12.955,180127,0
2009-08-11,12.925,13.399,12.925,13.186,194575,0
2009-08-12,12.46,13.069,11.635,12.925,379067,0
2009-08-13,12.955,13.079,12.635,12.856,93288,0
2009-08-14,12.866,12.955,12.372,12.75,187291,0
2009-08-17,12.527,12.827,12.266,12.575,122001,0
2009-08-18,12.673,12.895,12.575,12.809,84753,0
2009-08-19,12.635,12.895,12.595,12.74,55970,0
2009-08-20,12.77,12.809,12.605,12.78,67597,0
2009-08-21,12.78,12.915,12.711,12.856,137260,0
2009-08-24,12.905,12.905,12.537,12.711,75152,0
2009-08-25,12.799,12.875,12.625,12.635,51786,0
2009-08-26,12.615,12.75,12.537,12.654,43644,0
2009-08-27,12.595,12.76,12.296,12.605,40229,0
2009-08-28,12.73,12.74,12.45,12.565,48418,0
2009-08-31,12.401,12.518,12.188,12.266,99966,0
2009-09-01,12.217,12.508,11.772,11.83,127492,0
2009-09-02,11.704,11.81,11.5,11.587,72857,0
2009-09-03,11.607,11.675,11.336,11.675,53481,0
2009-09-04,11.655,11.897,11.47,11.84,95197,0
2009-09-08,11.995,12.034,11.665,11.985,87674,0
2009-09-09,12.053,12.41,11.801,12.1,49678,0
2009-09-10,12.062,12.188,11.82,11.946,89366,0
2009-09-11,11.926,11.985,11.422,11.529,142333,0
2009-09-14,11.442,11.665,11.219,11.47,96449,0
2009-09-15,11.49,11.645,11.142,11.529,100818,0
2009-09-16,11.529,11.587,11.365,11.47,36641,0
2009-09-17,11.47,11.627,11.336,11.607,75621,0
2009-09-18,11.617,11.655,11.47,11.559,98626,0
2009-09-21,11.559,11.675,11.461,11.51,66863,0
2009-09-22,11.607,11.704,11.48,11.655,44272,0
2009-09-23,11.665,11.849,11.47,11.47,36343,0
2009-09-24,11.49,11.52,11.171,11.249,47288,0
2009-09-25,11.258,11.258,10.976,11.142,38504,0
2009-09-28,11.239,11.607,11.151,11.51,40905,0
2009-09-29,11.559,11.791,11.5,11.617,26503,0
2009-09-30,11.645,11.655,11.19,11.19,57012,0
2009-10-01,11.161,11.161,10.939,11.055,93060,0
2009-10-02,10.929,11.249,10.89,11.171,41985,0
2009-10-05,11.161,11.18,10.976,11.065,39698,0
2009-10-06,11.075,11.219,11.045,11.219,57067,0
2009-10-07,11.142,11.529,10.986,11.52,74684,0
2009-10-08,11.569,11.868,11.52,11.801,110203,0
2009-10-09,11.859,12.053,11.742,12.044,48505,0
2009-10-12,12.12,12.46,12.12,12.42,46118,0
2009-10-13,12.44,12.47,12.353,12.46,41187,0
2009-10-14,12.565,12.78,12.565,12.78,51216,0
2009-10-15,12.77,12.915,12.663,12.885,64871,0
2009-10-16,12.866,13.021,12.663,12.875,72484,0
2009-10-19,12.866,13.176,12.856,13.079,42745,0
2009-10-20,13.089,13.099,12.846,12.993,41173,0
2009-10-21,12.935,13.35,12.673,12.74,72518,0
2009-10-22,12.76,13.284,12.47,13.157,35554,0
2009-10-23,13.176,13.176,12.856,12.925,112685,0
2009-10-26,12.905,13.059,12.837,12.935,67901,0
2009-10-27,12.935,13.059,12.77,12.809,73686,0
2009-10-28,12.73,13.021,12.333,12.343,55563,0
2009-10-29,12.47,12.565,12.306,12.372,27411,0
2009-10-30,12.236,12.43,11.916,12.43,127831,0
2009-11-02,12.48,12.508,11.84,12.014,66317,0
2009-11-03,11.936,12.217,11.859,12.159,68410,0
2009-11-04,12.208,12.343,11.868,11.906,65057,0
2009-11-05,11.975,12.325,11.956,12.325,47819,0
2009-11-06,12.226,12.518,12.198,12.489,47972,0
2009-11-09,12.555,13.109,12.489,13.039,156128,0
2009-11-10,12.955,13.148,12.635,12.955,52091,0
2009-11-11,13.021,13.718,12.595,13.138,192063,0
2009-11-12,13.119,13.176,12.945,13.012,69634,0
2009-11-13,13.099,13.099,12.885,13.021,63511,0
2009-11-16,13.138,13.419,13.138,13.186,56407,0
2009-11-17,13.186,13.642,13.186,13.614,139810,0
2009-11-18,13.661,13.844,13.564,13.816,81535,0
2009-11-19,14.028,14.078,13.786,13.951,131703,0
2009-11-20,13.98,13.98,13.786,13.951,70914,0
2009-11-23,14.165,14.435,14.126,14.243,95497,0
2009-11-24,14.213,14.573,14.068,14.455,67294,0
2009-11-25,14.485,14.543,14.368,14.435,39056,0
2009-11-27,14.426,14.736,14.243,14.629,62701,0
2009-11-30,14.629,14.998,14.213,14.919,107972,0
2009-12-01,15.085,15.153,14.785,15.046,65905,0
2009-12-02,15.104,15.221,14.649,14.785,79131,0
2009-12-03,14.785,15.008,14.678,14.755,107956,0
2009-12-04,15.037,15.503,14.872,15.424,114655,0
2009-12-07,15.394,15.513,15.269,15.385,57566,0
2009-12-08,15.337,15.558,15.056,15.347,102748,0
2009-12-09,15.347,15.444,15.239,15.337,82629,0
2009-12-10,15.444,15.802,15.259,15.318,113516,0
2009-12-11,15.434,15.715,15.357,15.657,63556,0
2009-12-14,15.676,15.947,15.463,15.947,41780,0
2009-12-15,15.86,15.888,15.337,15.676,124196,0
2009-12-16,15.841,15.87,15.473,15.792,74126,0
2009-12-17,15.647,15.706,15.134,15.183,49152,0
2009-12-18,15.318,15.414,14.678,15.183,151269,0
2009-12-21,15.298,15.744,15.269,15.503,53678,0
2009-12-22,15.483,15.558,15.056,15.249,58864,0
2009-12-23,15.394,15.549,15.298,15.503,32710,0
2009-12-24,15.598,15.667,15.598,15.627,4688,0
2009-12-28,15.637,15.696,15.124,15.414,39776,0
2009-12-29,15.493,15.608,15.404,15.463,26926,0
2009-12-30,15.357,15.696,15.347,15.541,46027,0
2009-12-31,15.541,15.686,15.143,15.221,36053,0
2010-01-04,15.434,15.637,15.134,15.483,63590,0
2010-01-05,15.414,15.657,15.279,15.513,48560,0
2010-01-06,15.454,15.627,15.23,15.473,57132,0
2010-01-07,15.541,15.657,15.394,15.598,56059,0
2010-01-08,15.503,16.132,15.503,16.112,41300,0
2010-01-11,16.257,16.257,15.549,15.841,66861,0
2010-01-12,15.686,16.209,15.686,15.928,78501,0
2010-01-13,15.938,16.355,15.764,16.305,66786,0
2010-01-14,16.286,16.471,16.286,16.442,59246,0
2010-01-15,16.489,16.548,16.19,16.452,106441,0
2010-01-19,16.675,17.227,16.528,17.217,136690,0
2010-01-20,17.129,17.177,16.587,16.907,52982,0
2010-01-21,16.984,17.245,16.954,17.197,96077,0
2010-01-22,17.197,17.304,16.954,17.081,93680,0
2010-01-25,17.167,17.363,17.167,17.245,83869,0
2010-01-26,17.245,17.245,16.888,16.974,123205,0
2010-01-27,16.944,17.333,16.888,17.314,54638,0
2010-01-28,17.393,17.402,17.1,17.129,81003,0
2010-01-29,17.237,17.333,16.944,16.984,78169,0
2010-02-01,17.1,17.254,16.994,17.245,86758,0
2010-02-02,17.139,17.314,17.004,17.1,138691,0
2010-02-03,17.149,17.314,17.063,17.314,71064,0
2010-02-04,17.245,17.294,16.694,16.761,115833,0
2010-02-05,16.761,17.063,16.675,16.742,90314,0
2010-02-08,16.606,16.713,15.987,16.247,120642,0
2010-02-09,16.48,16.713,16.315,16.489,55077,0
2010-02-10,16.374,16.519,16.161,16.257,58442,0
2010-02-11,16.161,16.625,16.122,16.616,32976,0
2010-02-12,16.432,16.471,15.163,15.308,162756,0
2010-02-16,15.337,15.928,15.104,15.908,126017,0
2010-02-17,16.025,16.083,15.696,15.938,35894,0
2010-02-18,15.977,16.423,15.87,16.384,40276,0
2010-02-19,16.393,16.557,16.345,16.403,36064,0
2010-02-22,16.489,16.587,16.296,16.432,44799,0
2010-02-23,16.471,16.528,16.209,16.276,26252,0
2010-02-24,16.276,16.557,16.257,16.462,23046,0
2010-02-25,16.228,16.276,15.558,15.987,61372,0
2010-02-26,15.957,15.967,15.578,15.792,46456,0
2010-03-01,15.878,16.509,15.676,16.48,71497,0
2010-03-02,16.462,16.761,16.355,16.557,60442,0
2010-03-03,16.625,16.713,16.286,16.364,25985,0
2010-03-04,16.452,16.684,16.423,16.635,35066,0
2010-03-05,16.78,16.954,16.645,16.954,67293,0
2010-03-08,17.004,17.187,16.944,17.129,75018,0
2010-03-09,18.563,20.153,18.496,19.572,513158,0
2010-03-10,20.036,20.24,19.397,19.911,261870,0
2010-03-11,19.852,19.852,19.252,19.638,147926,0
2010-03-12,19.532,19.619,19.213,19.377,149819,0
2010-03-15,19.367,19.716,19.233,19.367,93660,0
2010-03-16,19.367,19.542,19.115,19.318,100130,0
2010-03-17,19.426,19.911,19.357,19.774,169620,0
2010-03-18,19.852,19.948,19.687,19.842,167586,0
2010-03-19,19.921,20.085,19.793,19.957,218399,0
2010-03-22,19.911,21.267,19.765,20.927,256934,0
2010-03-23,21.122,21.267,20.501,20.86,185374,0
2010-03-24,20.966,20.975,20.481,20.568,92727,0
2010-03-25,20.966,20.995,20.617,20.695,145602,0
2010-03-26,20.831,21.034,20.695,20.878,91936,0
2010-03-29,21.034,21.247,20.85,21.034,104756,0
2010-03-30,21.043,21.314,20.937,21.025,81918,0
2010-03-31,21.005,21.217,20.927,21.063,159399,0
2010-04-01,21.344,21.353,21.034,21.217,122965,0
2010-04-05,21.382,22.525,21.372,22.505,212916,0
2010-04-06,22.604,22.777,22.486,22.749,134307,0
2010-04-07,22.565,22.816,22.1,22.331,102881,0
2010-04-08,22.323,22.643,22.186,22.351,87639,0
2010-04-09,22.525,22.525,22.011,22.041,67118,0
2010-04-12,22.041,22.226,21.732,22.1,110866,0
2010-04-13,21.993,22.166,21.576,22.021,92910,0
2010-04-14,22.031,22.216,21.702,22.176,108402,0
2010-04-15,22.12,22.535,22.002,22.44,90579,0
2010-04-16,22.196,22.467,22.041,22.43,135211,0
2010-04-19,22.555,22.555,21.17,21.82,132990,0
2010-04-20,21.935,21.975,21.546,21.732,58481,0
2010-04-21,21.645,22.031,21.645,21.916,73994,0
2010-04-22,21.509,22.12,21.509,22.081,66435,0
2010-04-23,22.158,22.401,21.965,22.381,68204,0
2010-04-26,22.411,23.301,22.411,23.107,169971,0
2010-04-27,23.107,23.572,22.45,22.623,125165,0
2010-04-28,22.73,22.767,22.351,22.515,83099,0
2010-04-29,22.45,22.991,22.264,22.845,114854,0
2010-04-30,22.826,22.905,22.477,22.505,124294,0
2010-05-03,22.525,22.671,22.041,22.477,148637,0
2010-05-04,22.091,22.091,19.648,21.207,203106,0
2010-05-05,20.897,21.382,20.491,21.063,151636,0
2010-05-06,20.821,21.267,20.24,21.015,167453,0
2010-05-07,20.733,21.102,19.687,20.143,191119,0
2010-05-10,21.141,21.481,20.598,20.811,148132,0
2010-05-11,20.655,21.18,20.201,20.966,182016,0
2010-05-12,20.326,20.326,18.476,19.921,781744,0
2010-05-13,19.696,20.521,19.696,20.403,226343,0
2010-05-14,20.24,20.297,19.29,19.367,225796,0
2010-05-17,19.309,19.648,19.037,19.582,167241,0
2010-05-18,19.726,19.939,19.057,19.087,140786,0
2010-05-19,18.981,19.417,18.573,18.651,132035,0
2010-05-20,18.214,18.553,17.604,17.722,164625,0
2010-05-21,17.438,18.107,17.343,17.914,224525,0
2010-05-24,17.856,18.283,17.623,18.012,167877,0
2010-05-25,17.768,18.022,17.227,17.963,135351,0
2010-05-26,17.963,18.805,17.933,18.107,258103,0
2010-05-27,18.388,18.825,18.176,18.805,125548,0
2010-05-28,18.767,19.057,18.408,18.689,60231,0
2010-06-01,18.496,18.621,17.692,17.722,89056,0
2010-06-02,17.817,18.254,17.507,18.244,73433,0
2010-06-03,18.244,18.583,18.097,18.535,57832,0
2010-06-04,18.079,18.117,17.284,17.333,84802,0
2010-06-07,17.333,17.438,16.665,16.742,99654,0
2010-06-08,16.761,17.227,16.548,17.159,88507,0
2010-06-09,17.149,17.402,16.878,17.139,68811,0
2010-06-10,17.383,17.856,17.383,17.817,57400,0
2010-06-11,17.614,18.176,17.614,18.176,89751,0
2010-06-14,18.224,18.631,17.982,18.176,108761,0
2010-06-15,18.224,18.302,17.758,17.982,97678,0
2010-06-16,17.758,17.923,17.633,17.672,64975,0
2010-06-17,17.672,17.712,17.324,17.575,34511,0
2010-06-18,17.507,17.692,17.091,17.419,105006,0
2010-06-21,17.497,17.758,16.752,16.829,79281,0
2010-06-22,16.829,17.091,16.142,16.335,92963,0
2010-06-23,16.276,16.393,16.015,16.132,77209,0
2010-06-24,15.996,16.2,15.385,15.414,104455,0
2010-06-25,15.434,15.928,15.23,15.86,264667,0
2010-06-28,15.832,16.093,15.637,15.898,44530,0
2010-06-29,15.637,15.783,15.202,15.308,69389,0
2010-06-30,15.298,15.357,14.485,14.601,134970,0
2010-07-01,14.591,15.134,14.435,15.008,109679,0
2010-07-02,15.094,15.23,14.805,14.911,67018,0
2010-07-06,15.153,15.269,14.213,14.281,88348,0
2010-07-07,14.368,14.755,14.253,14.658,100079,0
2010-07-08,14.814,14.959,14.475,14.629,125591,0
2010-07-09,14.649,15.124,14.32,15.114,51934,0
2010-07-12,15.028,15.183,14.591,14.765,46496,0
2010-07-13,14.978,15.598,14.978,15.522,88169,0
2010-07-14,15.647,15.967,15.249,15.918,121744,0
2010-07-15,15.938,15.938,15.221,15.637,81590,0
2010-07-16,15.503,15.558,14.775,14.795,53309,0
2010-07-19,14.872,15.008,14.514,14.891,68102,0
2010-07-20,14.678,15.037,14.416,15.018,77638,0
2010-07-21,15.134,15.143,14.563,14.649,53184,0
2010-07-22,14.854,15.637,14.834,15.598,80041,0
2010-07-23,15.493,15.967,15.318,15.957,60780,0
2010-07-26,16.035,16.393,15.754,16.374,57311,0
2010-07-27,16.519,16.587,15.832,15.938,68078,0
2010-07-28,15.87,16.015,15.414,15.549,66598,0
2010-07-29,15.706,15.977,15.357,15.754,44872,0
2010-07-30,15.676,15.938,15.513,15.851,58251,0
2010-08-02,16.122,16.655,16.122,16.442,55290,0
2010-08-03,16.345,16.489,15.87,15.947,58628,0
2010-08-04,16.025,16.025,15.715,15.87,49206,0
2010-08-05,15.87,16.015,15.696,15.706,68897,0
2010-08-06,15.473,15.774,15.23,15.715,39672,0
2010-08-09,15.86,16.452,15.627,16.112,60995,0
2010-08-10,15.908,16.122,15.503,15.822,82246,0
2010-08-11,11.665,13.679,11.065,12.625,552637,0
2010-08-12,12.615,13.235,12.382,12.818,196054,0
2010-08-13,12.76,12.965,12.325,12.46,136020,0
2010-08-16,12.45,12.595,12.226,12.45,118447,0
2010-08-17,12.605,12.856,12.546,12.846,108819,0
2010-08-18,12.856,12.935,12.72,12.789,105415,0
2010-08-19,12.711,13.021,12.48,12.692,81856,0
2010-08-20,12.615,12.856,12.149,12.595,94068,0
2010-08-23,12.654,12.789,12.198,12.246,67121,0
2010-08-24,12.082,12.082,11.675,11.685,109660,0
2010-08-25,11.645,12.044,11.569,12.005,106795,0
2010-08-26,12.12,12.149,11.413,11.607,68987,0
2010-08-27,11.762,11.84,11.306,11.81,45905,0
2010-08-30,11.597,11.742,11.395,11.48,60008,0
2010-08-31,11.47,11.781,11.296,11.404,55592,0
2010-09-01,11.578,11.897,11.461,11.888,101024,0
2010-09-02,11.849,12.178,11.762,12.044,47272,0
2010-09-03,12.296,12.343,11.995,12.306,33417,0
2010-09-07,12.296,12.382,12.053,12.11,47441,0
2010-09-08,12.178,12.382,11.578,11.635,85607,0
2010-09-09,11.801,11.868,11.375,11.627,105876,0
2010-09-10,11.675,11.82,11.365,11.704,44037,0
2010-09-13,11.849,12.217,11.587,12.062,74143,0
2010-09-14,12.053,12.072,11.694,11.83,42245,0
2010-09-15,11.82,11.926,11.645,11.82,55507,0
2010-09-16,11.772,11.82,11.549,11.607,39593,0
2010-09-17,11.645,11.742,11.422,11.617,59989,0
2010-09-20,11.665,12.005,11.597,11.926,116624,0
2010-09-21,11.975,11.995,11.675,11.752,52125,0
2010-09-22,11.752,11.81,11.549,11.597,52436,0
2010-09-23,11.5,11.781,11.5,11.627,79918,0
2010-09-24,11.801,12.082,11.762,12.014,50095,0
2010-09-27,12.11,12.11,11.878,11.897,59464,0
2010-09-28,11.897,11.975,11.635,11.868,75989,0
2010-09-29,11.801,12.11,11.801,11.888,65380,0
2010-09-30,12.005,12.159,11.675,11.897,62229,0
2010-10-01,12.005,12.005,11.645,11.878,38862,0
2010-10-04,11.897,11.975,11.607,11.714,43272,0
2010-10-05,11.926,12.217,11.752,12.14,56398,0
2010-10-06,12.082,12.13,11.772,12.053,53259,0
2010-10-07,12.188,12.246,11.995,11.995,24108,0
2010-10-08,12.091,12.276,11.868,12.159,25621,0
2010-10-11,12.236,12.343,11.985,12.082,35215,0
2010-10-12,12.044,12.226,11.868,12.14,21690,0
2010-10-13,12.315,12.663,12.053,12.47,53725,0
2010-10-14,12.537,12.809,12.41,12.555,57153,0
2010-10-15,12.77,12.965,12.595,12.654,61348,0
2010-10-18,12.663,12.925,12.663,12.895,39451,0
2010-10-19,12.789,12.905,12.46,12.615,86685,0
2010-10-20,12.72,13.341,12.645,13.079,56926,0
2010-10-21,13.186,13.476,12.799,13.031,47419,0
2010-10-22,13.069,13.099,12.789,12.809,40243,0
2010-10-25,12.965,13.069,12.75,12.809,43045,0
2010-10-26,12.682,12.866,12.546,12.73,59067,0
2010-10-27,12.605,12.645,12.43,12.575,33358,0
2010-10-28,12.711,12.711,12.46,12.518,38525,0
2010-10-29,12.46,12.846,12.372,12.546,33372,0
2010-11-01,12.654,12.682,12.005,12.169,57512,0
2010-11-02,12.45,12.799,12.325,12.789,77135,0
2010-11-03,12.837,13.002,12.45,12.645,57719,0
2010-11-04,12.915,13.186,12.875,13.002,62316,0
2010-11-05,12.875,13.176,12.875,13.129,65265,0
2010-11-08,13.148,13.409,13.089,13.284,63997,0
2010-11-09,13.35,13.564,13.35,13.439,75283,0
2010-11-10,13.322,13.322,12.401,13.069,156524,0
2010-11-11,12.905,13.496,12.74,13.399,60503,0
2010-11-12,13.322,13.476,13.138,13.264,62497,0
2010-11-15,13.379,13.476,13.049,13.264,73541,0
2010-11-16,13.109,13.129,12.555,12.663,72167,0
2010-11-17,12.73,12.789,12.46,12.605,42479,0
2010-11-18,12.789,12.984,12.682,12.711,31587,0
2010-11-19,12.615,12.72,12.546,12.654,42584,0
2010-11-22,12.527,12.76,12.363,12.585,47637,0
2010-11-23,12.46,12.546,12.256,12.45,21070,0
2010-11-24,12.575,12.789,12.527,12.789,26033,0
2010-11-26,12.673,12.78,12.673,12.73,9527,0
2010-11-29,12.635,12.78,12.44,12.76,22733,0
2010-11-30,12.625,12.73,12.48,12.575,56426,0
2010-12-01,12.809,12.885,12.527,12.555,84143,0
2010-12-02,12.555,12.711,12.537,12.595,30408,0
2010-12-03,12.555,12.76,12.546,12.663,42309,0
2010-12-06,12.615,12.711,12.527,12.537,37315,0
2010-12-07,12.702,12.789,12.555,12.575,52948,0
2010-12-08,12.635,12.635,12.48,12.546,34277,0
2010-12-09,12.654,12.654,12.565,12.585,56476,0
2010-12-10,12.635,12.73,12.565,12.625,59286,0
2010-12-13,12.654,12.827,12.605,12.72,124544,0
2010-12-14,12.78,12.837,12.565,12.692,60117,0
2010-12-15,12.565,12.711,11.704,11.975,218663,0
2010-12-16,11.906,12.11,11.627,12.053,109179,0
2010-12-17,11.985,12.188,11.985,12.169,78188,0
2010-12-20,12.286,12.45,12.236,12.363,83565,0
2010-12-21,12.45,12.74,12.382,12.702,68122,0
2010-12-22,12.78,13.679,12.78,13.614,170728,0
2010-12-23,13.844,13.854,13.534,13.689,67733,0
2010-12-27,13.699,14.068,13.632,13.864,38764,0
2010-12-28,13.934,13.934,13.564,13.623,56397,0
2010-12-29,13.632,13.758,13.564,13.642,24431,0
2010-12-30,13.614,13.836,13.584,13.642,32415,0
2010-12-31,13.604,13.864,13.594,13.661,46651,0
2011-01-03,13.806,14.116,13.718,13.99,40331,0
2011-01-04,14.078,14.078,13.419,13.544,58074,0
2011-01-05,13.534,13.652,13.409,13.515,45614,0
2011-01-06,13.486,13.708,13.264,13.312,38932,0
2011-01-07,13.389,13.459,13.079,13.35,33737,0
2011-01-10,13.294,13.486,13.274,13.322,79062,0
2011-01-11,13.399,13.419,13.176,13.264,31792,0
2011-01-12,13.369,13.399,13.235,13.264,33304,0
2011-01-13,13.254,13.459,13.254,13.459,20092,0
2011-01-14,13.486,13.544,13.369,13.459,54833,0
2011-01-18,13.449,13.486,13.225,13.429,63035,0
2011-01-19,13.439,13.496,13.245,13.379,69325,0
2011-01-20,13.359,13.652,13.331,13.379,32729,0
2011-01-21,13.459,13.505,13.264,13.274,31502,0
2011-01-24,13.359,13.564,13.235,13.294,49977,0
2011-01-25,13.205,13.284,12.74,13.225,72194,0
2011-01-26,13.225,13.564,13.031,13.468,64221,0
2011-01-27,13.449,13.564,13.419,13.486,21252,0
2011-01-28,13.439,13.439,12.965,13.079,84178,0
2011-01-31,13.176,13.439,13.079,13.235,55621,0
2011-02-01,13.303,13.661,13.294,13.505,51018,0
2011-02-02,13.515,13.661,13.294,13.331,61224,0
2011-02-03,13.322,13.524,13.264,13.359,30916,0
2011-02-04,13.359,13.564,13.359,13.449,43039,0
2011-02-07,13.429,13.679,13.419,13.564,46228,0
2011-02-08,13.614,13.806,13.534,13.778,78365,0
2011-02-09,13.708,13.748,13.564,13.679,54397,0
2011-02-10,13.604,13.748,13.564,13.689,22165,0
2011-02-11,13.652,13.951,13.564,13.874,61160,0
2011-02-14,13.844,14.203,13.816,13.884,51787,0
2011-02-15,13.894,14,13.826,13.874,25099,0
2011-02-16,13.951,14.165,13.864,14.068,38733,0
2011-02-18,14.106,14.398,13.971,14.339,56094,0
2011-02-22,14.156,14.31,13.934,14.018,50042,0
2011-02-23,14.028,14.048,13.419,13.679,53055,0
2011-02-24,13.768,13.836,13.439,13.671,67809,0
2011-02-25,13.671,13.748,13.409,13.623,23860,0
2011-02-28,13.642,14.068,13.195,13.235,88590,0
2011-03-01,13.284,13.303,12.984,13.021,75305,0
2011-03-02,12.925,13.176,12.76,13.109,108540,0
2011-03-03,13.439,13.564,13.039,13.205,55748,0
2011-03-04,13.205,13.205,12.799,12.915,85662,0
2011-03-07,13.059,13.554,12.286,12.498,91901,0
2011-03-08,12.46,12.809,12.198,12.615,72355,0
2011-03-09,12.585,12.799,12.47,12.498,35851,0
2011-03-10,12.325,12.343,12.062,12.12,54010,0
2011-03-11,12.11,12.41,12.024,12.198,57341,0
2011-03-14,12.034,12.169,11.801,11.956,36232,0
2011-03-15,11.704,12.034,11.569,11.868,97693,0
2011-03-16,11.734,12.159,11.346,11.966,161987,0
2011-03-17,12.198,12.46,11.985,12.236,113452,0
2011-03-18,12.343,12.74,12.276,12.296,198131,0
2011-03-21,12.585,12.702,12.47,12.625,60278,0
2011-03-22,12.692,12.78,12.537,12.605,47622,0
2011-03-23,12.615,12.78,12.498,12.702,67669,0
2011-03-24,12.78,13.012,12.711,12.895,60070,0
2011-03-25,12.955,13.449,12.846,13.099,46170,0
2011-03-28,13.109,13.409,13.002,13.031,38434,0
2011-03-29,13.049,13.215,13.002,13.119,28726,0
2011-03-30,13.195,13.303,13.099,13.195,33964,0
2011-03-31,13.148,13.157,13.049,13.099,23302,0
2011-04-01,13.215,13.215,13.012,13.079,30109,0
2011-04-04,13.031,13.079,12.711,12.875,39749,0
2011-04-05,12.827,12.993,12.809,12.856,32169,0
2011-04-06,12.895,13.148,12.866,13.002,46285,0
2011-04-07,12.993,13.039,12.885,12.905,35677,0
2011-04-08,12.955,12.984,12.673,12.72,46523,0
2011-04-11,12.692,12.74,12.325,12.508,49911,0
2011-04-12,12.353,12.537,12.353,12.498,82221,0
2011-04-13,12.595,12.595,12.363,12.46,37971,0
2011-04-14,12.363,12.605,12.315,12.595,38489,0
2011-04-15,12.565,12.692,12.41,12.663,35739,0
2011-04-18,12.498,12.654,11.772,12.401,112544,0
2011-04-19,12.47,12.48,12.246,12.256,23952,0
2011-04-20,12.41,12.48,12.315,12.45,64596,0
2011-04-21,12.41,12.537,12.315,12.42,15643,0
2011-04-25,12.363,12.489,12.333,12.353,22172,0
2011-04-26,12.44,12.585,12.315,12.44,27914,0
2011-04-27,12.41,12.565,12.401,12.508,10462,0
2011-04-28,12.508,12.508,11.897,12.325,141301,0
2011-04-29,12.315,12.585,12.266,12.546,32995,0
2011-05-02,12.546,12.575,12.325,12.48,45115,0
2011-05-03,12.43,12.527,12.198,12.276,32437,0
2011-05-04,12.276,12.489,11.966,12.169,38520,0
2011-05-05,12.091,12.276,11.936,11.985,46164,0
2011-05-06,12.178,12.246,11.791,12.044,40891,0
2011-05-09,12.286,12.489,12.12,12.325,34184,0
2011-05-10,12.391,12.73,12.343,12.692,33003,0
2011-05-11,13.049,14.854,13.021,14.707,232432,0
2011-05-12,14.601,14.805,14.165,14.31,131048,0
2011-05-13,14.32,14.416,13.904,14.038,67834,0
2011-05-16,14.038,14.068,13.914,13.961,84048,0
2011-05-17,13.951,14.31,13.924,14.3,77354,0
2011-05-18,14.3,14.3,13.934,14.29,34640,0
2011-05-19,14.339,14.339,13.934,14.233,37577,0
2011-05-20,14.183,14.32,13.468,13.874,58036,0
2011-05-23,13.778,13.778,13.449,13.564,44732,0
2011-05-24,13.594,13.594,13.176,13.331,67431,0
2011-05-25,13.331,13.689,13.089,13.574,55549,0
2011-05-26,13.486,13.816,13.369,13.679,47652,0
2011-05-27,13.661,13.98,13.614,13.971,72187,0
2011-05-31,14.116,14.582,13.914,13.971,249844,0
2011-06-01,13.971,13.971,13.225,13.468,147513,0
2011-06-02,13.449,13.486,13.166,13.331,43023,0
2011-06-03,13.069,13.157,12.965,12.975,58458,0
2011-06-06,12.955,13.012,12.654,12.702,89369,0
2011-06-07,12.74,12.935,12.615,12.645,80602,0
2011-06-08,12.595,12.711,12.382,12.546,54023,0
2011-06-09,12.546,12.895,12.546,12.76,45274,0
2011-06-10,12.645,12.72,12.315,12.46,50502,0
2011-06-13,12.546,12.673,12.391,12.605,38087,0
2011-06-14,12.72,13.049,12.673,13.031,33176,0
2011-06-15,12.846,12.965,12.692,12.702,86083,0
2011-06-16,12.702,13.284,12.537,13.264,72886,0
2011-06-17,13.341,13.614,13.294,13.468,169200,0
2011-06-20,13.449,13.836,13.449,13.836,116214,0
2011-06-21,13.943,14.156,13.874,14.146,64832,0
2011-06-22,14.088,14.088,13.816,13.884,70771,0
2011-06-23,13.728,14.203,13.584,14.183,70631,0
2011-06-24,14.193,14.426,14.048,14.426,207706,0
2011-06-27,14.407,14.435,14.3,14.407,84744,0
2011-06-28,14.407,14.582,14.223,14.445,115326,0
2011-06-29,14.494,14.533,14.388,14.445,42437,0
2011-06-30,14.475,14.533,14.426,14.475,40250,0
2011-07-01,14.485,14.649,14.398,14.514,46036,0
2011-07-05,14.445,14.533,14.31,14.504,63589,0
2011-07-06,14.435,14.543,14.3,14.494,38770,0
2011-07-07,14.553,15.075,14.455,15.046,56062,0
2011-07-08,14.844,15.193,14.697,15.163,49086,0
2011-07-11,14.969,15.183,14.765,15.143,70937,0
2011-07-12,15.094,15.483,15.094,15.357,52238,0
2011-07-13,15.434,15.706,15.385,15.532,31445,0
2011-07-14,15.522,15.724,15.424,15.513,38417,0
2011-07-15,15.513,15.706,15.347,15.647,63747,0
2011-07-18,15.598,15.627,15.444,15.549,37091,0
2011-07-19,15.598,15.957,15.503,15.957,49024,0
2011-07-20,15.918,15.918,15.696,15.851,17560,0
2011-07-21,15.878,16.519,15.878,16.48,38047,0
2011-07-22,16.471,16.538,15.987,15.987,59457,0
2011-07-25,15.792,16.209,15.724,15.977,52866,0
2011-07-26,15.947,16.257,15.947,15.987,61845,0
2011-07-27,15.851,16.063,15.578,15.686,93123,0
2011-07-28,15.647,16.025,15.578,15.888,134996,0
2011-07-29,15.657,16.044,15.558,15.783,182581,0
2011-08-01,16.006,16.044,15.744,15.987,59953,0
2011-08-02,15.977,16.325,15.724,15.724,69994,0
2011-08-03,15.832,15.977,15.404,15.928,49805,0
2011-08-04,14.32,15.878,14.271,14.358,93857,0
2011-08-05,14.514,14.514,13.594,14.193,78034,0
2011-08-08,13.836,14.048,13.031,13.031,73908,0
2011-08-09,13.312,13.786,12.48,13.786,97323,0
2011-08-10,13.35,13.476,12.498,12.555,98163,0
2011-08-11,12.702,13.468,12.48,13.254,44262,0
2011-08-12,13.399,13.534,13.157,13.264,29025,0
2011-08-15,13.534,13.642,13.439,13.614,25822,0
2011-08-16,13.459,13.652,13.254,13.564,45530,0
2011-08-17,13.623,13.652,13.148,13.389,77675,0
2011-08-18,12.965,13.148,12.546,12.72,56476,0
2011-08-19,12.595,12.856,12.315,12.41,66166,0
2011-08-22,12.673,12.76,12.42,12.585,37409,0
2011-08-23,12.645,13.195,12.508,13.195,100399,0
2011-08-24,13.176,13.574,13.176,13.524,87067,0
2011-08-25,13.642,13.652,12.975,13.002,87124,0
2011-08-26,12.965,13.303,12.809,12.866,65947,0
2011-08-29,13.002,13.524,13.002,13.476,46837,0
2011-08-30,13.429,13.642,13.138,13.284,78167,0
2011-08-31,13.389,13.399,12.866,13.079,77411,0
2011-09-01,13.079,13.303,12.605,12.625,56393,0
2011-09-02,12.489,12.508,12.062,12.159,39252,0
2011-09-06,11.859,12.46,11.801,12.226,55519,0
2011-09-07,12.391,12.76,12.372,12.605,71036,0
2011-09-08,12.575,12.654,12.296,12.391,65718,0
2011-09-09,12.217,12.46,12.053,12.372,47650,0
2011-09-12,12.266,12.846,12.246,12.692,83298,0
2011-09-13,12.73,12.827,12.489,12.605,101247,0
2011-09-14,12.673,12.78,12.401,12.498,67326,0
2011-09-15,12.625,12.925,12.595,12.789,62176,0
2011-09-16,12.789,12.809,12.343,12.498,118132,0
2011-09-19,12.325,12.818,12.169,12.692,60562,0
2011-09-20,12.809,12.895,12.343,12.353,38860,0
2011-09-21,12.382,12.799,12.12,12.14,45067,0
2011-09-22,11.781,11.926,11.413,11.529,41530,0
2011-09-23,11.52,11.888,11.5,11.704,33390,0
2011-09-26,11.801,12.296,11.801,12.286,53177,0
2011-09-27,12.654,12.975,12.46,12.682,61447,0
2011-09-28,12.692,12.866,12.382,12.41,47998,0
2011-09-29,12.75,12.75,12.062,12.372,27550,0
2011-09-30,12.159,12.555,12.159,12.325,48484,0
2011-10-03,12.198,12.625,11.239,11.277,47269,0
2011-10-04,11.209,12.391,10.541,12.266,85719,0
2011-10-05,12.226,13.012,12.014,12.837,37385,0
2011-10-06,12.74,12.975,12.682,12.955,26106,0
2011-10-07,12.955,13.039,12.169,12.256,32067,0
2011-10-10,12.575,12.789,12.391,12.77,28525,0
2011-10-11,12.702,12.965,12.615,12.74,38558,0
2011-10-12,12.799,13.245,12.673,13.176,33723,0
2011-10-13,13.049,13.157,12.827,13.148,23585,0
2011-10-14,13.303,13.524,13.186,13.515,21252,0
2011-10-17,13.419,13.419,12.645,12.711,37294,0
2011-10-18,12.789,13.012,12.595,12.875,34048,0
2011-10-19,12.77,13.002,12.645,12.702,20896,0
2011-10-20,12.789,13.157,12.555,13.039,47630,0
2011-10-21,13.264,13.679,13.264,13.671,44412,0
2011-10-24,13.699,14.271,13.699,14.146,88619,0
2011-10-25,14.038,14.116,13.661,13.718,27987,0
2011-10-26,14.058,14.223,13.604,14.126,28083,0
2011-10-27,14.543,15.414,14.543,15.202,70136,0
2011-10-28,14.736,15.394,14.736,15.046,32872,0
2011-10-31,14.814,14.901,14.629,14.658,25000,0
2011-11-01,14.048,14.146,13.515,13.614,81562,0
2011-11-02,13.844,13.874,13.166,13.786,50057,0
2011-11-03,13.924,14.494,13.468,14.426,33348,0
2011-11-04,14.29,14.378,13.961,14.174,23166,0
2011-11-07,14.146,14.146,13.652,13.826,27482,0
2011-11-08,13.914,14.126,13.369,13.864,41623,0
2011-11-09,13.468,13.652,13.322,13.468,42292,0
2011-11-10,13.671,13.758,13.399,13.738,33025,0
2011-11-11,13.652,14,13.652,14,25111,0
2011-11-14,13.894,13.99,13.728,13.854,21204,0
2011-11-15,13.796,14.038,13.758,14.009,55781,0
2011-11-16,13.786,14.028,13.632,13.671,15133,0
2011-11-17,13.679,13.778,13.534,13.671,38045,0
2011-11-18,13.671,13.943,13.632,13.679,41643,0
2011-11-21,13.399,13.524,13.312,13.379,18475,0
2011-11-22,13.439,13.594,13.119,13.274,26986,0
2011-11-23,13.099,13.186,12.682,12.72,19646,0
2011-11-25,12.72,12.78,12.363,12.372,8748,0
2011-11-28,12.673,12.915,12.546,12.692,31189,0
2011-11-29,12.663,12.895,12.45,12.866,41577,0
2011-11-30,13.419,14.253,13.312,14.243,87580,0
2011-12-01,14.116,14.465,13.419,14.018,43526,0
2011-12-02,14.253,14.455,14.098,14.349,16976,0
2011-12-05,14.514,14.959,14.358,14.929,47015,0
2011-12-06,14.969,15.153,14.736,15.056,25229,0
2011-12-07,15.028,15.337,14.629,15.249,26083,0
2011-12-08,15.173,15.366,14.805,14.854,48950,0
2011-12-09,14.911,15.657,14.911,15.541,23989,0
2011-12-12,15.812,15.812,15.239,15.549,22334,0
2011-12-13,15.618,15.647,15.008,15.104,37039,0
2011-12-14,15.056,15.163,14.929,14.978,29159,0
2011-12-15,15.183,15.337,14.854,15.143,68784,0
2011-12-16,15.298,15.676,14.949,15.667,78179,0
2011-12-19,15.734,16.122,15.347,15.424,45829,0
2011-12-20,17.187,17.187,15.792,16.403,45600,0
2011-12-21,16.257,16.452,16.093,16.384,29635,0
2011-12-22,16.305,16.374,16.006,16.228,17535,0
2011-12-23,16.247,16.296,16.015,16.238,9427,0
2011-12-27,16.228,16.471,15.996,16.442,12017,0
2011-12-28,16.471,16.471,15.87,15.947,20890,0
2011-12-29,16.063,16.18,15.802,15.996,21400,0
2011-12-30,16.006,16.132,15.87,15.898,14203,0
2012-01-03,16.247,16.723,16.18,16.374,30929,0
2012-01-04,16.315,16.315,15.977,16.142,25457,0
2012-01-05,16.103,16.528,16.006,16.471,27327,0
2012-01-06,16.499,16.499,16.025,16.142,38860,0
2012-01-09,16.276,16.276,15.783,15.967,25434,0
2012-01-10,16.151,16.19,16.063,16.171,20681,0
2012-01-11,16.18,16.209,16.122,16.122,15647,0
2012-01-12,16.112,16.2,15.947,16.053,14956,0
2012-01-13,16.006,16.103,15.764,15.822,30510,0
2012-01-17,16.2,16.2,15.822,15.908,56601,0
2012-01-18,15.86,16.345,15.812,16.305,24110,0
2012-01-19,16.315,16.635,16.305,16.596,20590,0
2012-01-20,16.528,16.761,16.452,16.761,16849,0
2012-01-23,16.761,16.761,16.257,16.616,27366,0
2012-01-24,16.519,17.023,16.499,17.013,35561,0
2012-01-25,17.053,17.343,16.917,17.177,19102,0
2012-01-26,17.274,17.402,17.119,17.383,14351,0
2012-01-27,17.324,17.692,17.324,17.438,23048,0
2012-01-30,17.363,17.557,17.043,17.383,17253,0
2012-01-31,17.468,17.468,17.033,17.063,13680,0
2012-02-01,17.063,18.117,17.063,17.963,42442,0
2012-02-02,17.904,18.466,17.798,18.447,19663,0
2012-02-03,18.698,19.377,18.631,19.233,41007,0
2012-02-06,18.981,19.242,18.981,19.193,32757,0
2012-02-07,19.135,19.233,18.903,19.097,35253,0
2012-02-08,19.097,19.377,19.077,19.357,24576,0
2012-02-09,19.473,19.687,19.252,19.552,23327,0
2012-02-10,19.473,19.929,19.347,19.687,38663,0
2012-02-13,19.948,20.268,19.755,19.929,44045,0
2012-02-14,19.902,20.094,19.687,19.902,26782,0
2012-02-15,20.075,20.075,19.328,19.445,45296,0
2012-02-16,19.473,19.755,19.473,19.736,24041,0
2012-02-17,19.784,20.046,19.746,19.813,20863,0
2012-02-21,19.677,19.862,19.357,19.464,31347,0
2012-02-22,19.367,19.601,19.233,19.347,16198,0
2012-02-23,19.318,19.957,19.037,19.911,20617,0
2012-02-24,19.929,20.161,19.872,19.921,12850,0
2012-02-27,19.628,19.746,19.105,19.28,41028,0
2012-02-28,19.28,19.591,19.008,19.28,82182,0
2012-02-29,19.105,19.174,18.68,18.698,75703,0
2012-03-01,18.708,19.164,18.127,18.146,78255,0
2012-03-02,17.73,18.244,17.217,17.264,129945,0
2012-03-05,17.264,17.768,17.129,17.428,98757,0
2012-03-06,16.954,17.402,16.954,17.053,22829,0
2012-03-07,17.264,17.393,16.964,17.284,37353,0
2012-03-08,17.497,17.497,17.1,17.353,20893,0
2012-03-09,17.304,17.623,17.294,17.614,37589,0
2012-03-12,17.527,17.527,17.177,17.237,34327,0
2012-03-13,17.274,17.584,17.167,17.575,72839,0
2012-03-14,17.527,17.594,16.645,16.703,144718,0
2012-03-15,16.587,16.713,16.247,16.675,47258,0
2012-03-16,16.732,16.732,16.112,16.393,100203,0
2012-03-19,16.413,17.053,16.335,16.839,37474,0
2012-03-20,16.78,16.954,16.423,16.761,35375,0
2012-03-21,16.878,17.023,16.665,16.732,22704,0
2012-03-22,16.587,16.645,16.18,16.364,19085,0
2012-03-23,16.413,16.462,16.132,16.452,23913,0
2012-03-26,16.596,16.694,16.452,16.684,26881,0
2012-03-27,16.625,16.732,16.296,16.393,34839,0
2012-03-28,16.413,16.413,16.044,16.18,38310,0
2012-03-29,16.025,16.267,15.764,16.218,25601,0
2012-03-30,16.374,16.665,16.218,16.335,48335,0
2012-04-02,16.374,16.761,16.374,16.713,51649,0
2012-04-03,16.675,16.974,16.675,16.888,50922,0
2012-04-04,16.684,16.752,16.665,16.713,44789,0
2012-04-05,16.732,16.819,16.694,16.809,28033,0
2012-04-09,16.616,16.665,16.587,16.616,37530,0
2012-04-10,16.635,16.742,16.509,16.557,84952,0
2012-04-11,16.713,16.878,16.587,16.829,52293,0
2012-04-12,16.79,16.829,16.655,16.684,44029,0
2012-04-13,16.665,16.732,16.587,16.713,52310,0
2012-04-16,16.771,17.11,16.675,17.072,44768,0
2012-04-17,17.187,17.304,17.072,17.159,30223,0
2012-04-18,17.023,17.197,16.954,17.053,36053,0
2012-04-19,17.053,17.119,16.926,16.974,48830,0
2012-04-20,17.159,17.227,17.033,17.063,30584,0
2012-04-23,16.79,16.994,16.742,16.954,35101,0
2012-04-24,17.004,17.053,16.907,17.043,46018,0
2012-04-25,17.314,17.314,16.964,17.043,30329,0
2012-04-26,16.984,17.043,16.723,16.926,50827,0
2012-04-27,16.897,17.159,16.78,17.149,39658,0
2012-04-30,17.129,17.129,16.557,16.635,16424,0
2012-05-01,16.471,16.684,15.987,16.053,41651,0
2012-05-02,15.259,15.259,14.146,14.243,224202,0
2012-05-03,14.262,14.262,13.951,14.098,69500,0
2012-05-04,14.058,14.058,13.554,13.564,72601,0
2012-05-07,13.399,13.652,13.399,13.409,60633,0
2012-05-08,13.284,13.303,13.039,13.138,60976,0
2012-05-09,13.012,13.148,12.875,12.915,26872,0
2012-05-10,12.993,13.176,12.846,13.129,36446,0
2012-05-11,12.984,13.459,12.984,13.195,49404,0
2012-05-14,13.059,13.176,12.935,13.059,53397,0
2012-05-15,13.039,13.264,12.827,12.846,31067,0
2012-05-16,12.809,13.215,12.711,13.069,61117,0
2012-05-17,13.059,13.205,12.895,13.031,69024,0
2012-05-18,12.984,13.059,12.827,12.885,34298,0
2012-05-21,12.925,13.002,12.615,12.827,50241,0
2012-05-22,12.827,12.827,12.217,12.306,38315,0
2012-05-23,12.208,12.401,11.936,12.14,19996,0
2012-05-24,12.315,12.325,12.12,12.315,32931,0
2012-05-25,12.296,12.42,12.082,12.091,16731,0
2012-05-29,12.315,12.625,11.84,11.985,32700,0
2012-05-30,11.868,11.916,11.549,11.627,29617,0
2012-05-31,11.617,11.801,11.365,11.781,119415,0
2012-06-01,11.48,11.539,11.356,11.395,30032,0
2012-06-04,11.395,11.742,11.219,11.742,36459,0
2012-06-05,11.635,11.665,11.48,11.5,34853,0
2012-06-06,11.529,11.84,11.413,11.781,36122,0
2012-06-07,12.005,12.014,11.442,11.47,25976,0
2012-06-08,11.432,11.724,11.432,11.539,38776,0
2012-06-11,11.645,11.694,11.258,11.267,46715,0
2012-06-12,11.375,11.48,11.085,11.442,29584,0
2012-06-13,11.47,11.47,11.123,11.2,33471,0
2012-06-14,11.2,11.47,10.966,11.442,100463,0
2012-06-15,11.422,11.704,11.346,11.607,42293,0
2012-06-18,11.569,11.655,11.132,11.346,32224,0
2012-06-19,11.422,11.617,11.2,11.47,47341,0
2012-06-20,11.422,11.461,11.219,11.336,53294,0
2012-06-21,11.326,11.346,11.113,11.2,28987,0
2012-06-22,11.316,11.316,11.094,11.171,80808,0
2012-06-25,11.045,11.132,11.036,11.085,10681,0
2012-06-26,11.132,11.249,10.948,11.2,28572,0
2012-06-27,11.19,11.2,10.986,11.151,28425,0
2012-06-28,11.104,11.113,10.996,11.055,27795,0
2012-06-29,11.258,11.47,11.219,11.452,91448,0
2012-07-02,11.365,11.975,11.336,11.966,37660,0
2012-07-03,11.906,12.276,11.906,12.169,25151,0
2012-07-05,12.169,12.296,11.975,12.188,11868,0
2012-07-06,12.034,12.286,11.936,11.985,19718,0
2012-07-09,12.091,12.091,11.878,11.966,13688,0
2012-07-10,12.091,12.315,12.014,12.159,28913,0
2012-07-11,12.208,12.246,11.878,12.014,39550,0
2012-07-12,11.916,12.178,11.597,11.966,38205,0
2012-07-13,12.053,12.256,12.024,12.178,20700,0
2012-07-16,12.188,12.188,11.859,11.897,14142,0
2012-07-17,11.975,12.246,11.916,12.072,20545,0
2012-07-18,12.072,12.333,11.878,12.159,13179,0
2012-07-19,12.246,12.246,11.926,12.062,17398,0
2012-07-20,11.985,12.072,11.781,12.034,35603,0
2012-07-23,11.82,11.956,11.762,11.801,23016,0
2012-07-24,11.801,11.956,11.655,11.791,25688,0
2012-07-25,11.897,11.897,11.432,11.714,40859,0
2012-07-26,11.849,11.946,11.645,11.916,9689,0
2012-07-27,11.916,12.565,11.916,12.401,34359,0
2012-07-30,12.391,12.401,12.062,12.149,25159,0
2012-07-31,12.12,12.296,11.975,12.082,44035,0
2012-08-01,11.51,11.51,10.707,11.229,66537,0
2012-08-02,11.104,11.104,10.792,10.996,48786,0
2012-08-03,11.113,11.113,10.357,10.647,162290,0
2012-08-06,10.657,10.871,10.26,10.27,31421,0
2012-08-07,10.27,10.647,10.27,10.618,28021,0
2012-08-08,10.531,10.609,10.512,10.531,22583,0
2012-08-09,10.541,10.725,10.397,10.716,29258,0
2012-08-10,10.707,10.765,10.6,10.667,5385,0
2012-08-13,10.637,10.802,10.454,10.745,7809,0
2012-08-14,10.832,10.939,10.725,10.745,7465,0
2012-08-15,10.687,10.939,10.687,10.783,18420,0
2012-08-16,10.802,11.094,10.783,11.055,17779,0
2012-08-17,11.026,11.617,10.996,11.587,27001,0
2012-08-20,11.597,11.704,11.365,11.461,48108,0
2012-08-21,11.47,11.627,11.267,11.287,79179,0
2012-08-22,11.239,11.442,11.075,11.18,142864,0
2012-08-23,11.229,11.306,11.113,11.2,20130,0
2012-08-24,11.151,11.356,11.151,11.239,12540,0
2012-08-27,11.287,11.296,11.171,11.18,7083,0
2012-08-28,11.2,11.277,11.161,11.239,17275,0
2012-08-29,11.267,11.385,11.229,11.346,30776,0
2012-08-30,11.432,11.432,11.2,11.249,9137,0
2012-08-31,11.385,11.385,11.19,11.287,11505,0
2012-09-04,11.385,11.404,11.161,11.277,16347,0
2012-09-05,11.239,11.422,11.085,11.356,21887,0
2012-09-06,11.375,11.685,11.375,11.569,28723,0
2012-09-07,11.627,11.655,11.49,11.559,20079,0
2012-09-10,11.442,11.675,11.413,11.442,16783,0
2012-09-11,11.413,11.413,11.132,11.209,13237,0
2012-09-12,11.209,11.267,11.2,11.267,6704,0
2012-09-13,11.287,11.772,11.142,11.587,34078,0
2012-09-14,11.627,11.859,11.569,11.645,33921,0
2012-09-17,11.627,11.694,11.549,11.617,16409,0
2012-09-18,11.635,11.665,11.48,11.549,14065,0
2012-09-19,11.559,11.645,11.49,11.578,12862,0
2012-09-20,11.549,11.665,11.336,11.385,10159,0
2012-09-21,11.578,11.742,11.442,11.578,73028,0
2012-09-24,11.569,11.926,11.442,11.627,39796,0
2012-09-25,11.597,11.724,11.461,11.539,56379,0
2012-09-26,11.587,11.627,11.52,11.578,14718,0
2012-09-27,11.597,11.675,11.47,11.559,13609,0
2012-09-28,11.49,11.607,11.413,11.442,43139,0
2012-10-01,11.529,11.627,11.267,11.539,21375,0
2012-10-02,11.627,11.675,11.461,11.569,19998,0
2012-10-03,11.549,11.859,11.549,11.617,30959,0
2012-10-04,11.627,11.868,11.597,11.82,22024,0
2012-10-05,11.888,12.1,11.791,11.966,18855,0
2012-10-08,11.946,12.13,11.897,11.936,8595,0
2012-10-09,11.906,11.975,11.655,11.752,8420,0
2012-10-10,11.734,11.83,11.655,11.791,7214,0
2012-10-11,11.849,11.849,11.432,11.607,20101,0
2012-10-12,11.578,11.635,11.161,11.422,35159,0
2012-10-15,11.404,11.52,11.249,11.395,9102,0
2012-10-16,11.432,11.694,11.19,11.597,21734,0
2012-10-17,11.607,11.868,11.607,11.724,10208,0
2012-10-18,11.742,11.84,11.151,11.413,37637,0
2012-10-19,11.356,11.395,11.085,11.287,21601,0
2012-10-22,11.287,11.287,10.222,10.697,75891,0
2012-10-23,10.667,10.91,10.454,10.745,19554,0
2012-10-24,10.802,10.802,10.482,10.6,8700,0
2012-10-25,10.637,10.755,10.367,10.628,16246,0
2012-10-26,10.657,10.881,10.357,10.755,18334,0
2012-10-31,10.687,10.687,10.367,10.6,12650,0
2012-11-01,10.735,10.929,9.931,10.047,39713,0
2012-11-02,9.804,10.279,9.757,10.144,53424,0
2012-11-05,10.173,10.27,10.086,10.203,40125,0
2012-11-06,10.232,10.492,10.173,10.241,9472,0
2012-11-07,10.232,10.406,10.232,10.232,30219,0
2012-11-08,10.27,10.318,10.154,10.203,42262,0
2012-11-09,10.173,10.298,10.173,10.241,14516,0
2012-11-12,10.251,10.308,10.232,10.27,4731,0
2012-11-13,10.222,10.444,10.222,10.318,9184,0
2012-11-14,10.308,10.308,10.222,10.222,29499,0
2012-11-15,10.222,10.251,10.124,10.173,20267,0
2012-11-16,10.173,10.212,9.883,9.969,32307,0
2012-11-19,10.027,10.067,9.766,9.873,24067,0
2012-11-20,9.834,9.883,9.669,9.748,20232,0
2012-11-21,9.708,9.776,9.554,9.63,9959,0
2012-11-23,9.728,9.757,9.554,9.62,8602,0
2012-11-26,9.62,9.718,9.534,9.679,10241,0
2012-11-27,9.688,9.688,9.4081,9.4359,15764,0
2012-11-28,9.4269,9.4459,9.1073,9.4269,17187,0
2012-11-29,9.4948,9.669,9.4748,9.62,12021,0
2012-11-30,9.669,9.979,9.3402,9.979,43984,0
2012-12-03,9.959,10.232,9.804,9.921,34056,0
2012-12-04,10.018,10.154,9.883,10.105,13578,0
2012-12-05,10.232,10.347,10.018,10.086,17236,0
2012-12-06,10.105,10.337,9.969,10.26,15228,0
2012-12-07,10.27,10.27,9.794,9.873,16346,0
2012-12-10,9.679,9.766,9.4948,9.659,17010,0
2012-12-11,9.698,9.776,9.3982,9.525,29155,0
2012-12-12,9.525,9.6,9.1653,9.4848,69150,0
2012-12-13,9.4748,9.563,9.2719,9.301,26283,0
2012-12-14,9.3597,9.515,9.0492,9.1557,29561,0
2012-12-17,9.2332,9.4269,9.0684,9.0976,46145,0
2012-12-18,9.146,9.2525,9.0589,9.1945,31114,0
2012-12-19,9.1752,9.1847,8.9813,9.0589,51587,0
2012-12-20,9.0976,9.146,8.9523,9.1267,42005,0
2012-12-21,9.1169,9.3108,8.9911,9.1073,87626,0
2012-12-24,9.0782,9.1945,8.9911,9.02,12394,0
2012-12-26,9.02,9.088,8.9038,8.9911,21939,0
2012-12-27,8.9717,8.9911,8.7294,8.8747,29060,0
2012-12-28,8.865,9.0492,8.7488,9.0103,77888,0
2012-12-31,8.9619,9.3785,8.9329,9.3498,43405,0
2013-01-02,9.534,10.027,9.534,9.902,56083,0
2013-01-03,9.892,10.018,9.814,9.931,29317,0
2013-01-04,9.989,10.027,9.738,9.912,17182,0
2013-01-07,9.776,10.057,9.708,9.824,17216,0
2013-01-08,9.814,10.076,9.505,10.047,18178,0
2013-01-09,10.154,10.173,9.931,9.989,17885,0
2013-01-10,9.989,10.047,9.863,9.979,2909,0
2013-01-11,10.027,10.134,9.94,10.037,7052,0
2013-01-14,10.047,10.076,10.027,10.047,8185,0
2013-01-15,10.027,10.163,9.94,9.979,23405,0
2013-01-16,9.921,10.008,9.814,9.824,20565,0
2013-01-17,9.814,10.008,9.814,9.989,28428,0
2013-01-18,9.989,10.163,9.979,10.096,15218,0
2013-01-22,10.067,10.086,9.698,9.794,33340,0
2013-01-23,9.757,9.757,9.4459,9.4459,11147,0
2013-01-24,9.4359,9.515,9.1267,9.2041,13515,0
2013-01-25,9.2621,9.2621,8.9134,9.088,26284,0
2013-01-28,9.1267,9.3498,9.088,9.3108,12654,0
2013-01-29,9.3108,9.525,9.3108,9.4179,38402,0
2013-01-30,9.3982,9.3982,9.2332,9.3108,19910,0
2013-01-31,9.3108,9.515,9.3108,9.4848,10287,0
2013-02-01,9.554,10.134,9.554,10.047,25498,0
2013-02-04,9.94,10.096,9.591,9.669,30935,0
2013-02-05,9.738,9.999,9.649,9.863,10388,0
2013-02-06,9.757,9.902,9.6,9.804,11325,0
2013-02-07,9.766,10.057,9.748,9.853,20590,0
2013-02-08,9.921,10.008,9.824,9.959,10865,0
2013-02-11,9.999,10.337,9.94,10.318,18956,0
2013-02-12,10.347,10.861,10.308,10.657,34932,0
2013-02-13,10.492,10.802,10.337,10.406,13615,0
2013-02-14,10.357,10.502,10.222,10.26,6612,0
2013-02-15,10.337,11.036,10.193,10.851,36849,0
2013-02-19,10.89,10.89,10.436,10.521,15568,0
2013-02-20,10.551,10.551,10.308,10.347,40662,0
2013-02-21,10.27,10.387,10.037,10.222,10423,0
2013-02-22,10.279,10.464,10.057,10.347,15226,0
2013-02-25,10.26,10.367,9.931,9.959,25846,0
2013-02-26,9.999,10.308,9.688,9.931,15623,0
2013-02-27,9.892,10.27,9.892,9.959,21824,0
2013-02-28,9.95,9.95,9.505,9.639,38823,0
2013-03-01,9.4948,9.61,9.3883,9.554,11739,0
2013-03-04,9.544,9.902,9.4081,9.659,17588,0
2013-03-05,9.738,9.776,9.4359,9.4459,35923,0
2013-03-06,9.088,9.853,8.9911,9.786,114300,0
2013-03-07,9.738,9.824,9.3402,9.3695,24523,0
2013-03-08,9.4559,9.582,9.3498,9.4269,13546,0
2013-03-11,9.3982,9.679,9.3402,9.62,27483,0
2013-03-12,9.63,9.738,9.544,9.591,25504,0
2013-03-13,9.63,9.786,9.563,9.728,10321,0
2013-03-14,9.748,9.979,9.669,9.931,23135,0
2013-03-15,9.969,10.057,9.804,9.834,77601,0
2013-03-18,9.776,9.824,9.61,9.63,28244,0
2013-03-19,9.639,9.639,9.3402,9.4459,47027,0
2013-03-20,9.505,9.931,9.3498,9.892,53434,0
2013-03-21,9.688,9.853,9.4848,9.4848,30306,0
2013-03-22,9.4848,9.679,9.4748,9.591,19697,0
2013-03-25,9.62,9.931,9.505,9.776,34625,0
2013-03-26,9.786,10.047,9.708,9.824,10290,0
2013-03-27,9.738,9.824,9.4948,9.61,20402,0
2013-03-28,9.698,9.698,9.544,9.591,12392,0
2013-04-01,9.4359,9.698,9.1945,9.4559,47502,0
2013-04-02,9.534,9.639,9.3204,9.3785,15998,0
2013-04-03,9.3695,9.824,9.2041,9.659,42834,0
2013-04-04,9.573,9.688,9.3883,9.563,23502,0
2013-04-05,9.3597,9.814,9.3597,9.659,24062,0
2013-04-08,9.698,9.698,9.088,9.2138,58771,0
2013-04-09,9.1945,9.301,9.0297,9.0782,34385,0
2013-04-10,9.1169,9.1169,8.9717,9.0589,33993,0
2013-04-11,9.0492,9.243,8.9329,8.9911,11930,0
2013-04-12,8.9911,8.9911,8.7585,8.8165,19742,0
2013-04-15,8.7391,8.7973,8.2547,8.2642,81186,0
2013-04-16,8.2935,8.3805,8.1384,8.2741,68574,0
2013-04-17,8.2353,8.3903,8.0997,8.2353,60103,0
2013-04-18,8.2547,8.2935,8.1287,8.2353,74116,0
2013-04-19,8.2257,8.6228,8.2257,8.5551,14269,0
2013-04-22,8.6228,8.6228,8.2741,8.3321,9108,0
2013-04-23,8.4775,8.5744,8.2836,8.5647,22612,0
2013-04-24,8.4872,8.6035,8.4775,8.5454,6437,0
2013-04-25,8.5355,8.6906,8.4775,8.5744,38612,0
2013-04-26,8.5744,8.6616,8.3612,8.5551,34684,0
2013-04-29,8.5647,8.9425,8.5647,8.9038,22450,0
2013-04-30,8.9038,9.2719,8.807,8.8747,73298,0
2013-05-01,8.4291,8.6616,8.3418,8.5744,66920,0
2013-05-02,8.5259,9.1169,8.5259,8.9911,39140,0
2013-05-03,9.0976,9.3204,8.9911,9.2332,36836,0
2013-05-06,9.3498,9.4269,9.1653,9.243,14604,0
2013-05-07,9.2815,9.301,8.9813,9.2236,18448,0
2013-05-08,9.2332,9.4948,9.2041,9.3402,34259,0
2013-05-09,9.2719,9.3883,9.1169,9.1267,9486,0
2013-05-10,9.1752,9.2914,8.9911,9.0782,20195,0
2013-05-13,9.0976,9.0976,8.9425,9.0103,36578,0
2013-05-14,9.1073,9.3303,9.088,9.2719,17645,0
2013-05-15,9.2236,9.3204,9.1073,9.2332,14018,0
2013-05-16,9.2236,9.4848,9.0492,9.3597,29517,0
2013-05-17,9.4269,9.554,9.2041,9.4269,31803,0
2013-05-20,9.4081,9.649,9.301,9.3695,19118,0
2013-05-21,9.3402,9.3402,9.146,9.2041,9810,0
2013-05-22,9.243,9.4658,9.243,9.3597,21161,0
2013-05-23,9.301,9.563,9.301,9.505,8720,0
2013-05-24,9.4359,9.4359,9.243,9.2621,10141,0
2013-05-28,9.3982,9.544,9.2815,9.4848,14509,0
2013-05-29,9.4559,9.4658,9.2914,9.3402,3367,0
2013-05-30,9.2815,9.4081,9.2138,9.3883,15267,0
2013-05-31,9.3204,9.4179,9.2236,9.3498,10462,0
2013-06-03,9.3402,9.544,9.0782,9.3204,58535,0
2013-06-04,9.301,9.3597,9.1653,9.2332,16193,0
2013-06-05,9.2041,9.2041,9.1073,9.1169,13482,0
2013-06-06,9.1752,9.2332,9.1073,9.1653,10274,0
2013-06-07,9.2332,9.3597,9.1752,9.3402,14292,0
2013-06-10,9.1653,9.2525,9.0297,9.1557,12983,0
2013-06-11,9.0976,9.2525,8.9619,9.2041,9252,0
2013-06-12,9.2236,9.2236,9.1169,9.1267,12939,0
2013-06-13,9.1557,9.2914,9.1073,9.2719,20628,0
2013-06-14,9.2138,9.2332,9.1557,9.1557,16329,0
2013-06-17,9.1945,9.4459,9.1557,9.4269,19055,0
2013-06-18,9.3498,9.4948,9.2041,9.4459,40801,0
2013-06-19,9.4459,9.4748,9.2815,9.3402,16039,0
2013-06-20,9.2236,9.243,9.1073,9.1267,26968,0
2013-06-21,9.1653,9.1752,9.0297,9.1073,128318,0
2013-06-24,9.1073,9.1073,8.9523,9.0589,27735,0
2013-06-25,9.146,9.1752,9.0589,9.1363,17205,0
2013-06-26,9.1752,9.1752,9.1363,9.1363,6880,0
2013-06-27,9.1653,9.2138,9.1363,9.2041,30274,0
2013-06-28,9.1653,9.3303,9.0589,9.1169,166002,0
2013-07-01,9.1945,9.3402,9.1073,9.1752,14233,0
2013-07-02,9.0684,9.2138,9.0589,9.0782,10257,0
2013-07-03,9.0684,9.1169,8.9425,9.0589,3990,0
2013-07-05,9.1752,9.243,9.0589,9.2332,8599,0
2013-07-08,9.2041,9.2332,8.9134,9.2138,16213,0
2013-07-09,9.2041,9.3982,9.1169,9.3982,23937,0
2013-07-10,9.3883,9.3883,9.2041,9.2914,15109,0
2013-07-11,9.3498,9.3785,9.0782,9.1653,18485,0
2013-07-12,9.1557,9.1557,8.9134,9.0297,26319,0
2013-07-15,9.02,9.0589,8.9425,9.0589,11594,0
2013-07-16,9.0297,9.1945,8.9911,9.1267,9096,0
2013-07-17,9.1945,9.2138,9.0492,9.146,6401,0
2013-07-18,9.1945,9.2332,9.0103,9.0976,14572,0
2013-07-19,9.0589,9.0976,8.9619,9.0103,22628,0
2013-07-22,9.0492,9.1169,8.9134,9.1073,7863,0
2013-07-23,9.0492,9.0684,8.9911,9.0492,5237,0
2013-07-24,9.0589,9.0589,8.9523,8.9911,5382,0
2013-07-25,8.9523,9.3982,8.9523,9.3303,12198,0
2013-07-26,9.2525,9.505,9.2332,9.4948,20112,0
2013-07-29,9.505,9.591,9.3982,9.4658,21926,0
2013-07-30,9.515,9.515,9.243,9.3883,30117,0
2013-07-31,9.4269,9.4848,9.3204,9.3303,28376,0
2013-08-01,9.4748,9.4748,9.301,9.4179,13584,0
2013-08-02,9.4459,9.4748,9.3982,9.4269,7748,0
2013-08-05,9.3108,9.3303,8.865,9.0395,77665,0
2013-08-06,8.9911,9.2621,8.9523,9.2041,41029,0
2013-08-07,8.9911,9.301,8.8263,9.1653,63342,0
2013-08-08,9.1945,9.1945,8.6132,9.0395,34277,0
2013-08-09,8.9134,9.0684,8.6713,9.0395,52689,0
2013-08-12,8.9425,9.1752,8.9425,9.0782,17164,0
2013-08-13,9.0007,9.1073,8.9134,9.0297,65147,0
2013-08-14,9.0589,9.1847,8.9233,8.9523,11470,0
2013-08-15,8.9134,9.0007,8.865,8.8941,43752,0
2013-08-16,8.836,8.9233,8.7973,8.836,16110,0
2013-08-19,8.8263,8.9619,8.7488,8.7585,19009,0
2013-08-20,8.7876,8.9233,8.7585,8.9038,11973,0
2013-08-21,8.8941,9.0007,8.7488,8.8263,8504,0
2013-08-22,8.8165,9.1847,8.8165,9.1752,16315,0
2013-08-23,9.0976,9.1267,8.9813,9.0976,19316,0
2013-08-26,9.1363,9.1363,9.0589,9.0684,5303,0
2013-08-27,8.9425,9.0492,8.8263,8.9619,28191,0
2013-08-28,8.9523,8.9619,8.8456,8.8555,8648,0
2013-08-29,8.7973,8.865,8.7778,8.865,4689,0
2013-08-30,8.836,8.8555,8.7294,8.807,29674,0
2013-09-03,8.8941,8.9717,8.8165,8.8456,11110,0
2013-09-04,8.8555,9.0492,8.7488,8.9233,15914,0
2013-09-05,8.9619,9.088,8.865,8.8941,8199,0
2013-09-06,8.9523,9.0492,8.7681,8.9329,21108,0
2013-09-09,8.9329,9.4269,8.9329,9.3303,23393,0
2013-09-10,9.3597,9.4459,9.2525,9.4179,35872,0
2013-09-11,9.3883,9.4459,9.243,9.243,8569,0
2013-09-12,9.2332,9.3498,9.1653,9.1945,24302,0
2013-09-13,9.2332,9.4459,9.1267,9.3204,19688,0
2013-09-16,9.3785,9.4948,9.2815,9.3498,37431,0
2013-09-17,9.3785,9.4179,9.1847,9.3402,23113,0
2013-09-18,9.3303,9.63,9.3303,9.563,55064,0
2013-09-19,9.61,9.61,9.3785,9.4559,22162,0
2013-09-20,9.4459,9.4948,9.2815,9.301,82466,0
2013-09-23,9.2914,9.4081,9.2041,9.3204,32820,0
2013-09-24,9.3303,9.3982,9.3303,9.3695,9981,0
2013-09-25,9.3597,9.3982,9.2138,9.3204,18735,0
2013-09-26,9.3204,9.3785,8.8747,9.0782,23861,0
2013-09-27,9.0103,9.0492,8.8941,8.9425,15332,0
2013-09-30,8.8844,9.1363,8.8263,8.9813,61121,0
2013-10-01,9.0007,9.3498,8.9233,9.1847,49509,0
2013-10-02,9.146,9.3982,9.0297,9.2621,24301,0
2013-10-03,9.2138,9.2138,9.0007,9.0589,18354,0
2013-10-04,9.0395,9.1267,8.9038,8.9619,9595,0
2013-10-07,8.9038,9.1073,8.865,8.9619,13322,0
2013-10-08,8.9717,9.0492,8.8747,8.8844,13817,0
2013-10-09,8.8747,9.0007,8.6713,8.865,39633,0
2013-10-10,9.0007,9.1557,9.0007,9.088,11248,0
2013-10-11,9.0395,9.1557,8.9911,9.0297,21988,0
2013-10-14,8.9911,9.0297,8.9038,9.0103,18046,0
2013-10-15,8.9717,9.088,8.8747,8.9523,15060,0
2013-10-16,8.9717,9.2041,8.836,8.9717,81963,0
2013-10-17,8.9619,9.02,8.807,8.836,28767,0
2013-10-18,8.8555,8.9233,8.836,8.8456,44759,0
2013-10-21,8.8747,8.9717,8.8165,8.8747,22831,0
2013-10-22,8.9329,9.0782,8.9329,9.0492,23777,0
2013-10-23,9.0103,9.1653,9.0103,9.146,24694,0
2013-10-24,9.146,9.2041,9.088,9.1363,15472,0
2013-10-25,9.1752,9.2041,9.088,9.146,19591,0
2013-10-28,9.1847,9.301,9.0684,9.1267,26902,0
2013-10-29,9.1267,9.2041,9.0782,9.1169,46121,0
2013-10-30,9.0976,9.1847,8.9813,9.1653,52663,0
2013-10-31,9.1557,9.2621,9.0492,9.2041,40083,0
2013-11-01,9.1653,9.3204,9.0782,9.2138,63160,0
2013-11-04,9.2138,9.2621,9.1169,9.1847,19672,0
2013-11-05,9.1752,9.2525,9.088,9.1653,76834,0
2013-11-06,9.1847,9.2621,9.0492,9.1752,25754,0
2013-11-07,9.2138,9.3402,9.146,9.243,37537,0
2013-11-08,9.2525,9.4179,9.0395,9.3402,27362,0
2013-11-11,9.3402,9.4658,9.2138,9.3982,12253,0
2013-11-12,9.4269,9.4948,9.3498,9.3982,18467,0
2013-11-13,9.3498,9.3982,9.3108,9.3883,11354,0
2013-11-14,9.3597,9.4748,9.2525,9.3883,16235,0
2013-11-15,9.3597,9.582,9.3402,9.563,37277,0
2013-11-18,9.573,9.639,9.544,9.62,23715,0
2013-11-19,9.62,10.057,9.62,9.94,35366,0
2013-11-20,9.883,10.057,9.698,9.757,35203,0
2013-11-21,9.794,9.902,9.698,9.824,24310,0
2013-11-22,9.804,9.931,9.786,9.931,19582,0
2013-11-25,9.931,10.618,9.931,10.57,24959,0
2013-11-26,10.59,10.707,10.163,10.357,120470,0
2013-11-27,10.416,10.996,10.416,10.939,38926,0
2013-11-29,11.065,11.2,11.036,11.113,12822,0
2013-12-02,11.151,11.306,10.27,10.637,63463,0
2013-12-03,10.59,11.055,10.56,10.986,34293,0
2013-12-04,10.91,11.075,10.755,10.966,17643,0
2013-12-05,10.966,11.055,10.765,10.948,20037,0
2013-12-06,11.045,11.123,10.822,11.026,21372,0
2013-12-09,11.006,11.026,10.436,10.6,38767,0
2013-12-10,10.618,10.667,10.436,10.58,16703,0
2013-12-11,10.57,10.58,10.502,10.521,14868,0
2013-12-12,10.454,10.57,10.454,10.57,34462,0
2013-12-13,10.492,10.58,10.492,10.521,23613,0
2013-12-16,10.531,10.657,10.521,10.637,15230,0
2013-12-17,10.647,10.881,10.551,10.755,20766,0
2013-12-18,10.792,11.006,10.792,10.976,19920,0
2013-12-19,10.92,10.948,10.697,10.851,11412,0
2013-12-20,10.841,11.045,10.812,10.9,87238,0
2013-12-23,10.91,10.996,10.822,10.939,17666,0
2013-12-24,11.016,11.346,11.016,11.296,7462,0
2013-12-26,11.306,11.365,11.277,11.277,6305,0
2013-12-27,11.336,11.336,11.219,11.219,10869,0
2013-12-30,11.287,11.452,11.123,11.316,20090,0
2013-12-31,11.365,11.365,10.9,10.9,23869,0
2014-01-02,10.929,10.939,10.707,10.735,19164,0
2014-01-03,10.725,10.996,10.657,10.976,35845,0
2014-01-06,11.036,11.036,10.881,10.966,8951,0
2014-01-07,10.948,11.065,10.929,11.055,18788,0
2014-01-08,11.075,11.075,10.9,10.996,14311,0
2014-01-09,11.055,11.055,10.792,10.851,9790,0
2014-01-10,10.881,11.036,10.861,10.9,17736,0
2014-01-13,10.871,10.871,10.716,10.841,13913,0
2014-01-14,10.861,10.929,10.657,10.851,4583,0
2014-01-15,10.812,11.055,10.812,10.92,16361,0
2014-01-16,10.9,10.9,10.609,10.802,17370,0
2014-01-17,10.822,10.976,10.647,10.91,13489,0
2014-01-21,10.929,10.966,10.812,10.956,19829,0
2014-01-22,11.026,11.026,10.92,10.976,40272,0
2014-01-23,10.966,10.996,10.861,10.956,24868,0
2014-01-24,10.861,11.045,10.774,10.792,45489,0
2014-01-27,10.851,11.065,10.851,10.976,18156,0
2014-01-28,10.822,10.841,10.531,10.697,29493,0
2014-01-29,10.647,10.986,10.58,10.822,46163,0
2014-01-30,10.871,11.142,10.697,11.075,41189,0
2014-01-31,10.92,11.123,10.871,10.956,17569,0
2014-02-03,10.966,10.966,10.464,10.521,39721,0
2014-02-04,10.541,10.822,10.474,10.618,31676,0
2014-02-05,10.59,10.609,10.464,10.541,28489,0
2014-02-06,10.57,10.822,10.416,10.755,24354,0
2014-02-07,10.755,10.822,10.512,10.687,24740,0
2014-02-10,10.667,10.667,10.387,10.521,17201,0
2014-02-11,10.512,10.628,10.512,10.618,12487,0
2014-02-12,10.6,10.647,10.482,10.637,10043,0
2014-02-13,10.59,10.802,10.474,10.774,16853,0
2014-02-14,10.783,10.783,10.521,10.667,12323,0
2014-02-18,10.697,10.9,10.637,10.861,10633,0
2014-02-19,10.792,10.948,10.716,10.792,16714,0
2014-02-20,10.725,10.956,10.725,10.929,8007,0
2014-02-21,10.986,11.287,10.91,11.113,24221,0
2014-02-24,11.142,11.385,11.094,11.258,12780,0
2014-02-25,11.258,11.356,11.142,11.249,12203,0
2014-02-26,11.249,11.385,11.209,11.287,10727,0
2014-02-27,11.267,11.413,11.171,11.346,6742,0
2014-02-28,11.395,11.452,11.277,11.404,20460,0
2014-03-03,11.375,11.413,11.229,11.336,9641,0
2014-03-04,11.694,11.82,11.229,11.81,53857,0
2014-03-05,11.82,13.002,11.772,12.072,187221,0
2014-03-06,12.072,12.508,12.014,12.266,27331,0
2014-03-07,12.353,12.508,12.266,12.41,40887,0
2014-03-10,12.43,12.537,12.198,12.401,58803,0
2014-03-11,12.45,14.358,12.43,12.955,33439,0
2014-03-12,12.945,12.945,12.615,12.866,25657,0
2014-03-13,12.866,13.157,12.702,12.856,29428,0
2014-03-14,12.78,12.984,12.73,12.945,19888,0
2014-03-17,12.984,13.322,12.955,13.254,22813,0
2014-03-18,13.225,13.652,13.099,13.594,25532,0
2014-03-19,13.544,13.632,13.496,13.584,13295,0
2014-03-20,13.584,13.836,13.584,13.738,27443,0
2014-03-21,13.786,14.203,13.758,14.146,136929,0
2014-03-24,14.146,14.736,14,14.563,64186,0
2014-03-25,14.688,14.824,14.61,14.805,50031,0
2014-03-26,14.919,14.919,14.048,14.088,33029,0
2014-03-27,14,14.156,13.399,13.661,34847,0
2014-03-28,13.623,14.048,13.623,13.914,17968,0
2014-03-31,13.924,14.514,13.924,14.445,22504,0
2014-04-01,14.533,15.104,14.533,15.056,44650,0
2014-04-02,14.959,15.259,14.805,15.211,46797,0
2014-04-03,15.298,15.454,15.037,15.357,21229,0
2014-04-04,15.444,15.444,14.475,14.62,27971,0
2014-04-07,14.378,14.929,14.271,14.919,37368,0
2014-04-08,14.882,15.558,14.862,15.444,58085,0
2014-04-09,15.549,15.696,15.066,15.588,33898,0
2014-04-10,15.618,15.696,14.504,14.765,31196,0
2014-04-11,14.649,14.872,13.971,14.32,27500,0
2014-04-14,14.358,14.629,13.951,14.174,35065,0
2014-04-15,14.271,14.339,13.524,14.183,31155,0
2014-04-16,14.426,14.62,14.018,14.193,28517,0
2014-04-17,14.146,14.368,14.068,14.29,12897,0
2014-04-21,14.445,14.717,14.116,14.707,24820,0
2014-04-22,14.785,15.143,14.563,14.969,21351,0
2014-04-23,14.959,15.163,14.775,14.834,22391,0
2014-04-24,15.028,15.667,14.901,15.608,52931,0
2014-04-25,15.598,16.053,15.568,16.015,58519,0
2014-04-28,16.161,17.448,16.161,17.284,127346,0
2014-04-29,17.438,18.273,17.438,17.682,106734,0
2014-04-30,17.633,17.778,16.432,16.752,274200,0
2014-05-01,16.665,16.917,15.696,15.86,89477,0
2014-05-02,15.822,16.132,15.764,16.093,60493,0
2014-05-05,16.053,16.19,15.202,15.802,78774,0
2014-05-06,15.802,15.888,14.998,15.085,57323,0
2014-05-07,15.173,15.211,14.755,15.134,30572,0
2014-05-08,15.046,15.724,15.018,15.221,34161,0
2014-05-09,15.153,15.532,15.153,15.434,17318,0
2014-05-12,15.473,15.744,15.279,15.724,43779,0
2014-05-13,15.774,15.802,15.549,15.637,49854,0
2014-05-14,15.588,15.588,15.153,15.211,32956,0
2014-05-15,15.183,15.183,14.834,14.969,28891,0
2014-05-16,15.018,15.193,14.844,15.173,50198,0
2014-05-19,15.094,15.289,14.988,15.134,25962,0
2014-05-20,15.066,15.221,14.678,14.795,48114,0
2014-05-21,14.775,15.046,14.678,14.844,30088,0
2014-05-22,14.911,15.249,14.911,14.978,16884,0
2014-05-23,14.998,15.357,14.919,15.347,31367,0
2014-05-27,15.357,15.783,15.337,15.696,30539,0
2014-05-28,15.686,15.686,15.279,15.385,24958,0
2014-05-29,15.394,15.783,15.269,15.686,14995,0
2014-05-30,15.764,15.783,15.463,15.493,40206,0
2014-06-02,15.454,15.454,14.988,15.114,21709,0
2014-06-03,15.066,15.327,15.018,15.134,34421,0
2014-06-04,15.018,15.308,14.998,15.066,35693,0
2014-06-05,15.056,15.513,15.037,15.183,52534,0
2014-06-06,15.298,15.627,15.193,15.473,26800,0
2014-06-09,15.404,15.532,15.143,15.424,20987,0
2014-06-10,15.404,15.908,15.385,15.87,103627,0
2014-06-11,15.744,15.783,15.434,15.513,15517,0
2014-06-12,15.532,15.549,14.844,14.882,31881,0
2014-06-13,14.891,15.094,14.591,14.61,42540,0
2014-06-16,14.629,14.844,13.778,13.884,39026,0
2014-06-17,13.836,14.368,13.836,14.116,32225,0
2014-06-18,14.038,14.3,13.894,14.233,22304,0
2014-06-19,14.233,14.233,13.826,13.904,20224,0
2014-06-20,13.951,14.116,13.854,14.048,58208,0
2014-06-23,14.058,14.116,13.864,14.009,16557,0
2014-06-24,14.048,14.126,13.632,13.679,19617,0
2014-06-25,13.689,13.826,13.604,13.768,25587,0
2014-06-26,13.718,13.943,13.661,13.854,14671,0
2014-06-27,13.748,14.048,13.748,13.934,67504,0
2014-06-30,13.971,14.146,13.806,13.924,16820,0
2014-07-01,14.028,14.727,14.028,14.629,27350,0
2014-07-02,14.62,15.549,14.62,15.463,35093,0
2014-07-03,15.414,15.918,15.366,15.898,17107,0
2014-07-07,15.792,15.888,15.366,15.404,21413,0
2014-07-08,15.327,15.463,14.649,14.746,23124,0
2014-07-09,14.755,14.891,14.358,14.475,12867,0
2014-07-10,14.243,14.416,13.728,14.048,39832,0
2014-07-11,13.961,13.99,13.534,13.728,22878,0
2014-07-14,13.748,14,13.738,13.786,14474,0
2014-07-15,13.796,13.796,12.975,13.031,29350,0
2014-07-16,13.059,13.274,12.905,13.264,20696,0
2014-07-17,13.195,13.429,13.166,13.35,37526,0
2014-07-18,13.284,13.544,13.166,13.496,17261,0
2014-07-21,13.369,13.369,13.166,13.235,6398,0
2014-07-22,13.284,13.429,13.235,13.322,14280,0
2014-07-23,13.389,13.389,13.119,13.166,9174,0
2014-07-24,13.254,13.254,12.935,13.039,12767,0
2014-07-25,12.866,12.935,12.692,12.885,17957,0
2014-07-28,12.965,12.965,12.555,12.585,17625,0
2014-07-29,12.565,12.789,12.546,12.615,13405,0
2014-07-30,12.702,13.738,12.702,13.738,30502,0
2014-07-31,13.574,13.699,13.176,13.245,47581,0
2014-08-01,13.274,13.274,12.945,13.099,27751,0
2014-08-04,13.138,13.389,13.109,13.235,22890,0
2014-08-05,13.166,13.699,13.166,13.642,13946,0
2014-08-06,13.574,13.708,13.515,13.534,13320,0
2014-08-07,13.632,13.632,13.429,13.584,11303,0
2014-08-08,13.554,13.661,13.515,13.584,11662,0
2014-08-11,13.661,13.661,13.564,13.623,8572,0
2014-08-12,13.594,13.594,13.274,13.359,10861,0
2014-08-13,13.369,13.614,13.359,13.564,10899,0
2014-08-14,13.632,13.671,13.534,13.652,11915,0
2014-08-15,13.778,13.778,13.303,13.564,20823,0
2014-08-18,13.758,14.3,13.718,14.253,18206,0
2014-08-19,14.329,14.485,14.183,14.223,12530,0
2014-08-20,14.165,14.32,13.806,13.904,11774,0
2014-08-21,13.816,13.904,13.748,13.874,8175,0
2014-08-22,13.874,14.068,13.699,13.961,31646,0
2014-08-25,14,14.098,13.728,13.934,13422,0
2014-08-26,13.961,14.514,13.778,14.475,35944,0
2014-08-27,14.416,14.707,14.388,14.504,9286,0
2014-08-28,14.378,14.533,14.156,14.243,24983,0
2014-08-29,14.233,14.233,13.98,14.126,18739,0
2014-09-02,14.213,14.368,14.048,14.165,23102,0
2014-09-03,14.29,14.504,13.699,13.778,27924,0
2014-09-04,14.106,14.203,13.642,13.699,24347,0
2014-09-05,13.604,13.904,13.564,13.652,23645,0
2014-09-08,13.604,13.748,13.554,13.584,13153,0
2014-09-09,13.604,13.826,13.294,13.623,25079,0
2014-09-10,13.652,13.738,13.331,13.689,33169,0
2014-09-11,13.564,13.748,13.429,13.652,15467,0
2014-09-12,13.689,13.943,13.331,13.359,24804,0
2014-09-15,13.138,13.389,13.099,13.235,15663,0
2014-09-16,13.186,13.303,13.089,13.215,7069,0
2014-09-17,13.439,13.924,13.157,13.409,24833,0
2014-09-18,13.399,13.806,13.264,13.708,31954,0
2014-09-19,13.758,14.146,13.534,13.544,46526,0
2014-09-22,13.419,13.419,12.809,12.945,15325,0
2014-09-23,13.021,13.235,12.682,12.702,36098,0
2014-09-24,12.595,12.965,11.985,12.508,30305,0
2014-09-25,12.48,12.595,11.84,11.916,29558,0
2014-09-26,11.906,12.236,11.868,12.178,23803,0
2014-09-29,11.966,12.296,11.966,12.12,11271,0
2014-09-30,11.985,12.217,11.936,12.082,47378,0
2014-10-01,12.044,12.082,11.704,11.946,40332,0
2014-10-02,11.985,12.333,11.956,12.236,19517,0
2014-10-03,12.42,12.73,12.276,12.41,16010,0
2014-10-06,12.41,12.682,12.276,12.605,19642,0
2014-10-07,12.47,12.635,12.246,12.46,33723,0
2014-10-08,12.306,13.439,12.178,13.389,24859,0
2014-10-09,13.312,13.419,12.45,12.605,21897,0
2014-10-10,12.44,13.049,12.44,12.866,28169,0
2014-10-13,12.827,13.505,12.76,13.331,12387,0
2014-10-14,13.476,14.553,13.476,14.475,25109,0
2014-10-15,14.253,15.124,13.99,15.018,30494,0
2014-10-16,14.844,15.037,14.262,14.523,26079,0
2014-10-17,14.639,14.639,14.028,14.058,19039,0
2014-10-20,14.038,14.223,13.409,13.496,34327,0
2014-10-21,13.176,13.419,13.176,13.35,24361,0
2014-10-22,13.322,13.419,12.975,13.119,21013,0
2014-10-23,13.235,13.874,13.235,13.699,21956,0
2014-10-24,13.738,13.738,13.119,13.166,14998,0
2014-10-27,13.138,13.166,12.945,13.109,13140,0
2014-10-28,13.148,13.738,12.77,13.699,25890,0
2014-10-29,13.652,13.884,13.486,13.864,17706,0
2014-10-30,13.699,14.358,13.699,14.3,21671,0
2014-10-31,14.717,14.872,14.465,14.824,35673,0
2014-11-03,14.824,15.183,14.475,15.114,28512,0
2014-11-04,15.104,15.124,14.658,14.765,25490,0
2014-11-05,14.854,15.202,14.165,15.143,35351,0
2014-11-06,15.056,15.715,14.929,15.706,24435,0
2014-11-07,15.637,15.637,14.174,14.29,65332,0
2014-11-10,13.924,14.533,13.924,14.465,20126,0
2014-11-11,14.407,14.639,14.3,14.62,24787,0
2014-11-12,14.582,14.785,14.339,14.755,19049,0
2014-11-13,14.688,14.901,14.388,14.824,17490,0
2014-11-14,14.872,15.018,14.658,14.814,22456,0
2014-11-17,14.854,15.211,14.407,14.435,24008,0
2014-11-18,14.416,14.416,14.078,14.116,16340,0
2014-11-19,13.98,13.98,13.574,13.652,12746,0
2014-11-20,13.632,13.874,13.574,13.642,19418,0
2014-11-21,13.914,13.951,13.359,13.449,28475,0
2014-11-24,13.534,13.564,13.331,13.409,14668,0
2014-11-25,13.449,13.449,12.875,12.905,15777,0
2014-11-26,12.711,12.846,12.673,12.827,8218,0
2014-11-28,12.75,12.885,12.489,12.518,10501,0
2014-12-01,12.44,12.44,12.005,12.062,24029,0
2014-12-02,12.208,12.546,12.062,12.266,25312,0
2014-12-03,12.306,12.615,12.256,12.363,13326,0
2014-12-04,12.286,12.47,12.169,12.333,12433,0
2014-12-05,12.276,12.702,12.276,12.645,10235,0
2014-12-08,12.645,12.76,12.555,12.615,12286,0
2014-12-09,12.498,13.049,11.956,13.039,17373,0
2014-12-10,12.975,13.079,12.585,12.615,19213,0
2014-12-11,12.615,12.702,12.266,12.401,15966,0
2014-12-12,12.188,12.391,12.024,12.1,11189,0
2014-12-15,12.12,12.169,11.878,11.897,15923,0
2014-12-16,11.81,12.286,10.976,12.014,16312,0
2014-12-17,12.005,12.702,11.868,12.663,17870,0
2014-12-18,12.809,12.809,12.082,12.635,29233,0
2014-12-19,12.555,12.595,12.296,12.363,42428,0
2014-12-22,12.372,12.48,12.276,12.41,8235,0
2014-12-23,12.43,12.915,12.41,12.885,10942,0
2014-12-24,12.895,13.039,12.866,13.031,3150,0
2014-12-26,13.099,13.215,13.021,13.157,4856,0
2014-12-29,13.157,13.294,12.925,13.245,6483,0
2014-12-30,13.148,13.264,12.925,13.148,7808,0
2014-12-31,12.905,13.303,12.905,13.079,9184,0
2015-01-02,13.186,13.312,13.129,13.274,19949,0
2015-01-05,13.021,13.215,12.905,13.099,44457,0
2015-01-06,13.012,13.195,12.905,12.935,18670,0
2015-01-07,13.002,13.166,12.955,13.119,35754,0
2015-01-08,13.312,13.554,13.264,13.534,11938,0
2015-01-09,13.468,13.524,13.369,13.409,4281,0
2015-01-12,13.449,13.449,13.176,13.359,10489,0
2015-01-13,13.409,13.554,13.294,13.468,8030,0
2015-01-14,13.322,13.449,13.235,13.312,9335,0
2015-01-15,13.284,13.331,13.099,13.322,32301,0
2015-01-16,13.322,13.544,13.322,13.429,10405,0
2015-01-20,13.468,13.515,13.399,13.419,22756,0
2015-01-21,13.409,13.515,13.409,13.468,11703,0
2015-01-22,13.419,14.349,13.419,14.281,33210,0
2015-01-23,14.329,14.329,13.943,13.98,22836,0
2015-01-26,13.874,14.088,13.874,13.99,18111,0
2015-01-27,13.951,13.951,13.748,13.768,15237,0
2015-01-28,13.786,13.904,13.476,13.564,20779,0
2015-01-29,13.728,13.728,13.284,13.419,18077,0
2015-01-30,13.264,13.294,12.615,12.663,23753,0
2015-02-02,12.818,13.157,12.11,12.266,18487,0
2015-02-03,12.47,12.75,12.47,12.565,13154,0
2015-02-04,12.885,12.895,12.527,12.635,16530,0
2015-02-05,12.77,12.965,12.673,12.818,9748,0
2015-02-06,12.885,13.049,12.682,12.837,16418,0
2015-02-09,12.73,12.945,12.325,12.391,15556,0
2015-02-10,12.372,12.47,12.296,12.353,8474,0
2015-02-11,12.256,12.276,11.82,11.926,13628,0
2015-02-12,12.082,12.082,11.868,11.906,7823,0
2015-02-13,11.975,12.198,11.849,11.985,8840,0
2015-02-17,11.936,12.062,11.83,11.995,7024,0
2015-02-18,12.005,12.005,11.84,11.946,4258,0
2015-02-19,11.936,12.325,10.657,12.246,44063,0
2015-02-20,12.296,12.48,11.83,11.956,9138,0
2015-02-23,11.916,11.995,11.714,11.897,9059,0
2015-02-24,11.906,11.906,11.762,11.762,4499,0
2015-02-25,12.236,12.236,11.772,11.849,14477,0
2015-02-26,11.82,11.849,11.772,11.83,6194,0
2015-02-27,11.849,11.859,11.539,11.655,12453,0
2015-03-02,11.627,11.868,11.47,11.529,17752,0
2015-03-03,11.81,11.81,10.531,10.792,49853,0
2015-03-04,10.677,11.045,10.56,10.618,22396,0
2015-03-05,10.667,10.792,10.377,10.492,11250,0
2015-03-06,10.755,10.812,9.853,10.027,29829,0
2015-03-09,10.105,10.416,10.067,10.308,17236,0
2015-03-10,10.397,10.628,10.115,10.154,14348,0
2015-03-11,10.124,10.822,10.096,10.647,30035,0
2015-03-12,10.812,12.208,10.812,12.188,28591,0
2015-03-13,12.188,12.77,12.188,12.663,27764,0
2015-03-16,12.682,12.789,12.595,12.76,20745,0
2015-03-17,12.635,12.925,12.595,12.905,18681,0
2015-03-18,12.809,12.885,12.546,12.595,33131,0
2015-03-19,12.266,12.682,12.266,12.595,15585,0
2015-03-20,12.595,12.885,12.575,12.77,93615,0
2015-03-23,12.72,12.915,12.575,12.75,21780,0
2015-03-24,12.76,12.875,12.654,12.77,13005,0
2015-03-25,12.965,13.039,11.936,12.005,21469,0
2015-03-26,11.906,11.926,11.346,11.549,34370,0
2015-03-27,11.597,11.868,11.326,11.432,19920,0
2015-03-30,11.539,12.044,11.413,11.897,19920,0
2015-03-31,11.916,12.266,11.645,11.84,32581,0
2015-04-01,11.742,11.936,11.559,11.724,17340,0
2015-04-02,11.655,12.266,11.655,12.053,12180,0
2015-04-06,11.966,12.236,11.926,12.005,13315,0
2015-04-07,11.936,12.034,11.772,11.781,9433,0
2015-04-08,11.81,12.053,11.704,11.859,9082,0
2015-04-09,11.791,11.791,11.587,11.627,3494,0
2015-04-10,11.724,11.734,11.442,11.539,9392,0
2015-04-13,11.549,11.549,11.277,11.277,8154,0
2015-04-14,10.966,11.132,10.677,10.687,17444,0
2015-04-15,10.92,10.929,10.667,10.755,13865,0
2015-04-16,10.657,10.657,10.288,10.357,15274,0
2015-04-17,10.222,10.288,9.969,9.999,22190,0
2015-04-20,10.037,10.406,10.027,10.279,16022,0
2015-04-21,10.115,10.56,10.076,10.327,15334,0
2015-04-22,10.154,10.426,10.124,10.279,32391,0
2015-04-23,10.318,11.094,10.27,10.618,72869,0
2015-04-24,10.327,10.735,10.203,10.347,18149,0
2015-04-27,10.482,10.871,10.357,10.416,25700,0
2015-04-28,10.956,10.956,10.288,10.367,15276,0
2015-04-29,10.628,10.628,10.308,10.308,11560,0
2015-04-30,10.27,10.357,10.076,10.124,37054,0
2015-05-01,10.173,10.444,10.144,10.288,16619,0
2015-05-04,10.347,10.482,10.076,10.096,15893,0
2015-05-05,10.173,10.318,10.076,10.154,33854,0
2015-05-06,9.892,9.902,9.591,9.728,67220,0
2015-05-07,9.728,9.853,9.718,9.844,11947,0
2015-05-08,9.999,10.037,9.698,9.794,22088,0
2015-05-11,9.804,10.018,9.776,9.873,14142,0
2015-05-12,9.748,9.853,9.591,9.591,19481,0
2015-05-13,9.649,9.738,9.62,9.649,19094,0
2015-05-14,9.748,9.748,9.554,9.6,8774,0
2015-05-15,9.6,9.63,9.3597,9.3883,11404,0
2015-05-18,9.3498,9.4658,8.5937,8.9717,42422,0
2015-05-19,9.0492,9.1073,8.7488,8.9233,21880,0
2015-05-20,9.0103,9.0976,8.7196,8.9233,23430,0
2015-05-21,8.8165,9.1073,8.7196,8.7488,12592,0
2015-05-22,8.7196,8.8941,8.5744,8.5841,26423,0
2015-05-26,8.5841,8.5841,7.8671,8.1772,66319,0
2015-05-27,8.2642,8.3418,8.2063,8.2836,28177,0
2015-05-28,8.3032,8.3515,8.1868,8.2157,28796,0
2015-05-29,8.2353,8.2449,8.0513,8.0899,27557,0
2015-06-01,8.1093,8.1093,7.6829,7.7412,38539,0
2015-06-02,7.8866,7.8866,7.7314,7.7412,39660,0
2015-06-03,7.7412,8.2642,7.7412,8.0803,21985,0
2015-06-04,8.0318,8.1384,8.0222,8.1287,22088,0
2015-06-05,8.1482,8.2935,7.8962,8.2353,14863,0
2015-06-08,8.1868,8.3999,7.993,8.3418,39427,0
2015-06-09,8.2353,8.3321,8.0222,8.0513,11780,0
2015-06-10,8.0608,8.3226,7.8962,8.1966,43839,0
2015-06-11,8.0415,8.3805,8.0415,8.2547,13775,0
2015-06-12,8.2642,8.371,8.1868,8.3032,8361,0
2015-06-15,8.1966,8.3032,7.9736,8.0513,36538,0
2015-06-16,7.993,8.0318,7.8962,7.935,12592,0
2015-06-17,7.7993,8.2353,7.7412,7.7509,28074,0
2015-06-18,7.809,7.9736,7.809,7.9736,34783,0
2015-06-19,7.9545,8.1287,7.838,7.935,31067,0
2015-06-22,8.0029,8.0124,7.8671,7.9252,14553,0
2015-06-23,7.9446,7.9446,7.7218,7.9252,17480,0
2015-06-24,7.9446,8.3612,7.8477,8.3321,152860,0
2015-06-25,8.3612,8.8941,8.3321,8.6035,97332,0
2015-06-26,8.6519,8.7778,8.4969,8.7101,66573,0
2015-06-29,8.681,8.807,8.3903,8.4969,33235,0
2015-06-30,8.2836,8.4969,8.2836,8.371,14423,0
2015-07-01,8.4097,8.4582,8.0513,8.2547,19094,0
2015-07-02,8.2935,8.4872,8.0706,8.1482,28694,0
2015-07-06,8.1287,8.1674,7.838,7.9736,13934,0
2015-07-07,8.0415,8.0415,7.7703,7.9834,8774,0
2015-07-08,7.9059,7.993,7.8283,7.935,14759,0
2015-07-09,8.0513,8.0513,7.7509,7.7993,21055,0
2015-07-10,7.8767,8.0997,7.7897,8.0803,8361,0
2015-07-13,7.9639,8.3032,7.9545,8.2257,7018,0
2015-07-14,8.1674,8.4291,8.1287,8.2353,14976,0
2015-07-15,7.993,8.2547,7.8767,8.0124,19863,0
2015-07-16,8.0899,8.0899,7.7024,7.7412,17340,0
2015-07-17,7.7314,7.8283,7.7024,7.7703,15688,0
2015-07-20,7.6444,7.7121,7.5086,7.5086,9392,0
2015-07-21,7.6153,7.6153,7.2954,7.3148,24874,0
2015-07-22,7.6153,7.6153,7.2083,7.2665,8361,0
2015-07-23,7.2762,7.3247,6.9178,6.9272,46550,0
2015-07-24,6.9562,7.0147,6.8013,6.811,26217,0
2015-07-27,7.092,7.092,6.8303,6.8595,9599,0
2015-07-28,6.9178,6.9178,6.6851,6.6851,13521,0
2015-07-29,6.6851,6.7432,6.5979,6.6077,17030,0
2015-07-30,6.627,6.7432,6.5882,6.6754,12901,0
2015-07-31,6.8886,6.9951,6.5592,6.6077,35817,0
2015-08-03,6.5979,6.5979,6.4719,6.5203,16966,0
2015-08-04,6.501,6.811,6.4719,6.7432,10012,0
2015-08-05,7.4118,8.7196,7.3633,8.6422,72250,0
2015-08-06,8.5937,8.6422,8.2257,8.3032,14368,0
2015-08-07,8.2063,8.4872,8.0415,8.3999,17134,0
2015-08-10,8.3903,8.4291,8.2257,8.3032,16927,0
2015-08-11,8.2642,8.4097,8.2642,8.3321,14325,0
2015-08-12,8.1772,8.6906,8.1482,8.6616,12695,0
2015-08-13,8.6713,8.6713,8.2257,8.3418,14967,0
2015-08-14,8.371,8.7488,8.371,8.6906,10425,0
2015-08-17,8.4195,8.5355,8.2836,8.3321,10733,0
2015-08-18,8.4291,8.7294,8.1868,8.5647,16619,0
2015-08-19,8.3226,8.7101,8.2836,8.5647,14037,0
2015-08-20,7.431,8.6035,7.431,8.3903,11767,0
2015-08-21,7.8962,8.9523,7.8962,8.7778,40356,0
2015-08-24,8.7488,8.9134,8.2353,8.6035,25909,0
2015-08-25,8.8263,8.8263,8.4775,8.5841,18992,0
2015-08-26,8.6228,8.7778,8.3999,8.5551,15893,0
2015-08-27,8.6035,8.6422,8.4969,8.6035,14863,0
2015-08-28,8.5647,8.865,8.5551,8.8165,14037,0
2015-08-31,8.6132,8.9619,8.5744,8.836,19611,0
2015-09-01,8.7294,8.8555,8.4582,8.5551,17030,0
2015-09-02,8.7973,8.9134,8.5355,8.8941,25391,0
2015-09-03,8.8555,8.9619,8.7488,8.8747,10425,0
2015-09-04,8.7196,8.807,8.6519,8.7101,9805,0
2015-09-08,8.836,8.9134,8.7294,8.8263,130360,0
2015-09-09,8.807,8.865,8.3903,8.4485,125405,0
2015-09-10,8.4677,8.5454,8.2836,8.3612,9101,0
2015-09-11,8.3418,8.4387,8.2741,8.371,6606,0
2015-09-14,8.4387,8.4969,8.2353,8.2836,8257,0
2015-09-15,8.3226,8.3321,8.2449,8.3032,7433,0
2015-09-16,8.2547,8.3321,8.1093,8.1384,9392,0
2015-09-17,8.0899,8.2547,7.8866,7.9446,16029,0
2015-09-18,7.8767,7.9252,7.0727,7.3247,88970,0
2015-09-21,7.4796,7.8188,7.4796,7.6539,26217,0
2015-09-22,7.7509,7.9156,7.3924,7.4892,26732,0
2015-09-23,7.7024,7.7024,7.4796,7.5475,11043,0
2015-09-24,7.5086,7.6345,7.3924,7.586,36343,0
2015-09-25,7.6153,7.6153,7.1986,7.2568,445163,0
2015-09-28,7.2859,7.6055,6.9467,7.1501,47806,0
2015-09-29,7.1599,7.3052,7.0727,7.2083,24668,0
2015-09-30,7.1986,7.3342,7.0823,7.2568,17650,0
2015-10-01,7.218,7.218,7.0147,7.1308,17444,0
2015-10-02,7.1017,7.4601,7.1017,7.3439,31171,0
2015-10-05,7.3439,7.7024,7.3342,7.6638,36931,0
2015-10-06,7.7218,7.7218,7.3633,7.5377,23947,0
2015-10-07,7.4989,8.5551,7.4989,8.5259,25597,0
2015-10-08,8.4677,9.0976,8.1287,9.0782,25288,0
2015-10-09,9.0589,9.2525,8.865,9.1557,15793,0
2015-10-12,8.9619,9.4359,8.9134,9.3303,30723,0
2015-10-13,9.3498,9.3498,8.8747,9.0297,25597,0
2015-10-14,9.2621,9.3108,8.865,8.9813,12490,0
2015-10-15,8.9717,9.3695,8.8165,9.3498,12901,0
2015-10-16,9.3498,9.3785,8.9329,9.2621,18476,0
2015-10-19,9.1363,9.3597,9.0103,9.1752,31425,0
2015-10-20,9.0782,9.3695,8.8555,9.301,19078,0
2015-10-21,9.515,9.63,8.9717,9.0395,15893,0
2015-10-22,8.7294,9.1847,8.7294,8.9911,15276,0
2015-10-23,9.0297,9.243,8.807,9.1073,23017,0
2015-10-26,9.088,9.2041,8.8456,8.9134,10942,0
2015-10-27,8.9523,9.0976,8.5163,8.5551,25391,0
2015-10-28,8.9523,9.534,8.8165,9.4848,18270,0
2015-10-29,9.3982,9.563,9.2236,9.2525,7534,0
2015-10-30,9.2719,9.3785,8.9717,8.9813,8464,0
2015-11-02,9.02,9.3498,8.9717,9.3204,17920,0
2015-11-03,9.301,9.515,9.243,9.3695,19302,0
2015-11-04,8.1384,8.9523,7.7798,8.7973,33968,0
2015-11-05,8.6325,9.0782,8.6325,9.0103,28384,0
2015-11-06,8.8555,9.1169,8.8456,8.9911,18166,0
2015-11-09,8.8555,9.0684,8.5647,8.7681,17950,0
2015-11-10,8.6035,9.0007,8.6035,8.7778,15379,0
2015-11-11,8.8263,8.8263,8.6035,8.681,8361,0
2015-11-12,8.5937,8.8165,8.5454,8.6035,15482,0
2015-11-13,8.6035,8.7004,8.5355,8.6228,19403,0
2015-11-16,9.1169,9.1169,8.6325,8.8844,21263,0
2015-11-17,8.9425,9.0684,8.5937,8.7101,19302,0
2015-11-18,8.8941,9.4081,8.8941,9.2815,34474,0
2015-11-19,9.1073,9.301,8.8844,8.9038,10012,0
2015-11-20,9.1653,9.2815,9.0492,9.1847,16720,0
2015-11-23,9.146,9.3402,8.7585,9.2719,20229,0
2015-11-24,9.1847,9.3498,9.1847,9.3303,19094,0
2015-11-25,9.3498,9.669,9.146,9.639,15585,0
2015-11-27,9.639,9.679,9.63,9.659,1961,0
2015-11-30,9.679,9.679,9.3204,9.3695,24564,0
2015-12-01,9.4269,9.688,9.3695,9.4179,25734,0
2015-12-02,9.3883,9.4848,9.1945,9.2815,14500,0
2015-12-03,9.4359,9.563,8.9233,9.088,29806,0
2015-12-04,9.1267,9.1847,9.0395,9.0589,16309,0
2015-12-07,8.9813,9.0589,8.8456,8.9619,19094,0
2015-12-08,8.8747,9.1267,8.7294,8.9038,10860,0
2015-12-09,9.0782,9.1653,8.6325,8.7488,20849,0
2015-12-10,8.6422,9.1752,8.4872,8.7004,23017,0
2015-12-11,8.4097,8.8555,8.4097,8.5066,30758,0
2015-12-14,8.4775,8.836,7.9446,8.0124,18660,0
2015-12-15,7.993,8.3126,7.9446,8.0415,14037,0
2015-12-16,7.9545,8.2741,7.9545,8.0706,33029,0
2015-12-17,8.0803,8.2741,8.0803,8.1384,32100,0
2015-12-18,8.0899,8.1578,7.9545,8.119,62136,0
2015-12-21,8.1578,8.4677,7.9736,8.0706,14657,0
2015-12-22,8.0899,8.3999,7.7703,8.371,12198,0
2015-12-23,8.0124,8.5259,7.8962,8.4097,27456,0
2015-12-24,8.5163,8.8941,8.4775,8.8941,6006,0
2015-12-28,8.9233,9.0782,8.9233,8.9717,11437,0
2015-12-29,8.9233,8.9911,8.9134,8.9523,13036,0
2015-12-30,8.9523,8.9523,8.6228,8.681,7950,0
2015-12-31,8.6422,8.9038,8.2353,8.3321,28919,0
2016-01-04,8.119,8.4291,7.9252,8.0029,47023,0
2016-01-05,8.0029,8.0706,7.9442,8.0222,15205,0
2016-01-06,7.9252,8.0899,7.9252,8.0124,21077,0
2016-01-07,7.9252,8.0803,7.6734,7.6734,12398,0
2016-01-08,7.7024,8.0029,7.3488,7.586,32017,0
2016-01-11,7.7024,7.7606,7.5765,7.7121,9963,0
2016-01-12,8.0415,8.1772,7.8477,7.9639,22676,0
2016-01-13,7.9736,8.0513,7.528,7.6153,14346,0
2016-01-14,7.6345,7.8283,7.3537,7.7412,21766,0
2016-01-15,7.5086,7.838,7.3148,7.4118,21261,0
2016-01-19,7.3342,7.4601,7.1599,7.2762,13419,0
2016-01-20,7.2665,7.4216,7.0147,7.3537,26226,0
2016-01-21,7.4021,7.5669,7.3439,7.4989,8771,0
2016-01-22,7.5669,7.7606,7.431,7.6734,22606,0
2016-01-25,7.5185,7.809,7.4408,7.5185,9995,0
2016-01-26,7.5377,7.7412,7.4941,7.6153,8152,0
2016-01-27,7.6153,7.6444,7.4311,7.5086,12507,0
2016-01-28,7.5959,7.7606,7.5086,7.6734,4818,0
2016-01-29,7.7412,8.2741,7.7314,8.2353,56956,0
2016-02-01,8.1093,8.2063,7.7606,8.0513,13185,0
2016-02-02,7.9446,8.1093,7.6928,7.8188,15614,0
2016-02-03,7.8866,8.0415,7.6055,7.8671,13734,0
2016-02-04,8.0124,8.0513,7.7703,8.0029,5268,0
2016-02-05,7.9545,8.119,7.6928,7.8866,27266,0
2016-02-08,7.8283,8.1966,7.6735,8.119,15040,0
2016-02-09,8.0029,8.2642,7.9156,7.9545,7525,0
2016-02-10,7.993,8.2353,7.9639,8.0029,6051,0
2016-02-11,7.8671,8.119,7.6539,8.0513,9027,0
2016-02-12,7.9545,8.2063,7.9059,8.0513,9071,0
2016-02-16,8.1674,8.6325,8.1674,8.371,14913,0
2016-02-17,8.2353,8.6519,8.2338,8.3321,20612,0
2016-02-18,8.3226,8.371,8.0803,8.2449,12562,0
2016-02-19,8.2257,8.4582,8.1287,8.2547,8561,0
2016-02-22,8.3612,8.5793,8.0415,8.3515,22887,0
2016-02-23,8.5258,8.5258,8.0706,8.0997,5622,0
2016-02-24,8.2449,8.4291,8.1093,8.3805,8737,0
2016-02-25,8.1966,8.5598,8.1674,8.4677,9398,0
2016-02-26,8.5454,8.7778,8.2353,8.5355,16402,0
2016-02-29,8.6325,8.8263,8.4485,8.5355,34656,0
2016-03-01,8.6325,8.807,8.3418,8.371,11216,0
2016-03-02,8.3126,8.6228,8.2257,8.4195,10553,0
2016-03-03,8.5551,8.5551,8.2547,8.3805,14726,0
2016-03-04,8.5066,8.5647,8.119,8.3418,19200,0
2016-03-07,8.3805,8.6906,8.0029,8.119,19964,0
2016-03-08,7.6734,8.0415,7.1986,7.2277,29816,0
2016-03-09,8.1772,8.7196,7.7798,8.5454,36523,0
2016-03-10,8.7876,8.807,8.3535,8.4582,11943,0
2016-03-11,8.6519,8.7294,8.2837,8.5163,25958,0
2016-03-14,8.2836,8.2836,7.8962,7.935,17982,0
2016-03-15,7.9059,8.1966,7.7412,8.0706,24419,0
2016-03-16,8.0706,8.3903,7.993,8.2741,38725,0
2016-03-17,8.4387,8.7391,8.2547,8.7004,12977,0
2016-03-18,8.7778,9.2041,8.7196,9.146,36446,0
2016-03-21,9.0297,9.4179,9.0297,9.2525,24120,0
2016-03-22,8.9717,9.088,8.6306,8.7488,23024,0
2016-03-23,8.5163,8.7391,8.3999,8.6422,10921,0
2016-03-24,8.681,8.8117,8.4677,8.6519,12427,0
2016-03-28,8.7101,8.9911,8.2741,8.6325,23834,0
2016-03-29,8.6616,8.9523,8.5163,8.7101,31801,0
2016-03-30,8.6422,8.8941,8.6422,8.681,18141,0
2016-03-31,8.6713,8.7391,8.4097,8.4969,21919,0
2016-04-01,8.4677,8.8844,8.3126,8.8456,23166,0
2016-04-04,8.9425,9.2138,8.6422,8.6713,26058,0
2016-04-05,8.6906,8.865,8.6906,8.7196,20285,0
2016-04-06,8.7391,8.9474,8.6616,8.8263,14127,0
2016-04-07,8.7585,8.807,8.6616,8.7101,17017,0
2016-04-08,8.681,8.9708,8.4775,8.5163,20185,0
2016-04-11,8.5937,8.807,8.5937,8.6519,12052,0
2016-04-12,8.6325,8.7876,8.5355,8.5744,8973,0
2016-04-13,8.6519,8.7585,8.5454,8.6906,24594,0
2016-04-14,8.7585,8.9717,8.5744,8.6422,12930,0
2016-04-15,8.5841,9.0492,8.5066,8.9911,11216,0
2016-04-18,8.5744,9.0492,8.5355,9.0297,30184,0
2016-04-19,9.0103,9.0347,8.9436,8.9717,9474,0
2016-04-20,9.0297,9.0492,8.836,8.9425,12865,0
2016-04-21,8.7778,9.02,8.6616,8.7681,13571,0
2016-04-22,8.7196,8.865,8.5793,8.7004,17103,0
2016-04-25,8.836,8.9095,8.681,8.7585,28938,0
2016-04-26,8.7585,9.0297,8.681,8.8555,32282,0
2016-04-27,8.6035,8.836,8.5647,8.7778,32358,0
2016-04-28,8.6422,8.8555,8.6422,8.6906,12930,0
2016-04-29,8.371,8.8555,8.371,8.7681,14701,0
2016-05-02,8.836,9.2621,8.5647,9.0589,26850,0
2016-05-03,9.0589,9.0589,8.7101,8.8456,10135,0
2016-05-04,8.8456,9.0103,8.8186,8.9233,14347,0
2016-05-05,8.7101,9.0007,8.5551,8.5937,13476,0
2016-05-06,8.6035,8.7391,8.3855,8.5937,18276,0
2016-05-09,8.681,8.7585,8.4301,8.4775,26712,0
2016-05-10,8.4677,8.7973,8.3612,8.7196,19258,0
2016-05-11,8.6325,8.7973,8.5551,8.5744,18044,0
2016-05-12,8.5259,8.7876,8.5259,8.681,7379,0
2016-05-13,8.6519,8.7004,8.5841,8.6422,7919,0
2016-05-16,9.1218,9.1218,8.865,9.0007,22343,0
2016-05-17,8.8263,8.836,8.681,8.7004,31265,0
2016-05-18,8.7488,8.9425,8.7294,8.865,24599,0
2016-05-19,8.8555,9.2041,8.6325,8.836,19375,0
2016-05-20,8.9134,9.0589,8.7391,8.8456,13159,0
2016-05-23,8.7585,8.9813,8.7585,8.8263,17155,0
2016-05-24,8.7585,9.0492,8.7585,8.8844,25713,0
2016-05-25,9.02,9.02,8.865,8.9717,8368,0
2016-05-26,8.9233,8.9523,8.8747,8.9523,7519,0
2016-05-27,9.0007,9.1752,8.9038,8.9619,20805,0
2016-05-31,9.02,9.1169,8.7101,8.807,25973,0
2016-06-01,8.807,9.0297,8.7101,8.9038,16741,0
2016-06-02,8.9619,9.0341,8.8263,8.8941,28592,0
2016-06-03,8.9233,9.0684,8.8263,8.9233,16943,0
2016-06-06,9.0103,9.0782,8.7778,8.8747,36768,0
2016-06-07,8.9425,8.9619,8.8263,8.8747,17590,0
2016-06-08,8.8555,9.0007,8.7343,8.9038,23611,0
2016-06-09,8.8844,9.0007,8.7004,8.9134,25118,0
2016-06-10,8.8165,9.088,8.7196,8.9233,17134,0
2016-06-13,8.8844,9.0103,8.3515,8.5454,23877,0
2016-06-14,8.6228,8.8747,8.5211,8.7196,21463,0
2016-06-15,8.7973,9.0103,8.6713,8.807,15275,0
2016-06-16,8.6228,8.9523,8.4775,8.8844,29435,0
2016-06-17,8.9038,8.9038,8.5841,8.7196,45633,0
2016-06-20,8.8941,9.0492,8.7391,8.8941,26832,0
2016-06-21,8.9038,9.0103,8.7004,8.7778,18532,0
2016-06-22,8.836,8.8844,8.7391,8.7681,9760,0
2016-06-23,8.9523,8.9813,8.7778,8.8844,13552,0
2016-06-24,8.5454,8.7876,8.3565,8.371,72862,0
2016-06-27,8.3805,8.3805,7.557,7.6444,24937,0
2016-06-28,7.7703,8.0997,7.6829,7.9639,23373,0
2016-06-29,8.1093,8.2547,8.0997,8.1772,18295,0
2016-06-30,8.1238,8.371,7.8913,8.2642,24657,0
2016-07-01,8.3032,8.3418,8.2257,8.3032,13348,0
2016-07-05,8.1674,8.2257,8.1384,8.1966,21447,0
2016-07-06,8.0803,8.2353,8.0803,8.1966,8275,0
2016-07-07,8.1966,8.3418,8.0997,8.2063,24830,0
2016-07-08,8.4872,8.4872,8.3321,8.4291,10107,0
2016-07-11,8.6713,8.6858,8.5259,8.6035,11462,0
2016-07-12,8.4677,8.7681,8.4677,8.7004,22587,0
2016-07-13,8.7101,8.9717,8.5744,8.6616,17059,0
2016-07-14,8.5355,8.773,8.5163,8.6519,27044,0
2016-07-15,8.7196,8.9959,8.6132,8.7585,16265,0
2016-07-18,8.8941,8.9038,8.6228,8.7488,18892,0
2016-07-19,8.7101,8.7585,8.492,8.6519,12030,0
2016-07-20,8.7391,8.8456,8.7101,8.7294,10386,0
2016-07-21,8.5744,8.6421,8.5744,8.6035,8626,0
2016-07-22,8.7778,8.9911,8.6325,8.7488,9962,0
2016-07-25,8.7294,8.7488,8.6035,8.7294,7578,0
2016-07-26,8.681,8.8555,8.5647,8.7778,7416,0
2016-07-27,8.807,8.8795,8.6325,8.7681,14521,0
2016-07-28,8.9619,8.9911,8.6713,8.7196,18231,0
2016-07-29,8.5454,8.7876,8.5454,8.6713,13177,0
2016-08-01,8.7294,8.836,8.3418,8.3418,25719,0
2016-08-02,8.4387,8.8263,8.3418,8.6713,11699,0
2016-08-03,8.9523,8.9523,8.5066,8.5259,24666,0
2016-08-04,8.5841,8.6325,8.371,8.3903,4685,0
2016-08-05,8.4485,8.4775,8.3321,8.3903,31805,0
2016-08-08,8.3515,8.4872,8.3126,8.3418,12401,0
2016-08-09,8.4291,8.4291,8.3515,8.3903,3676,0
2016-08-10,8.4097,8.4291,8.2741,8.4291,10102,0
2016-08-11,8.3409,8.4775,8.3409,8.4291,7446,0
2016-08-12,8.3126,8.3226,8.1483,8.2157,16194,0
2016-08-15,8.0997,8.3126,7.9931,8.1093,4718,0
2016-08-16,8.2257,8.2257,7.8188,7.8767,13870,0
2016-08-17,7.9158,8.023,7.8086,7.8475,17383,0
2016-08-18,7.8574,7.8574,7.7792,7.8086,18340,0
2016-08-19,7.8086,7.8086,7.6088,7.6818,15206,0
2016-08-22,7.7013,7.7792,7.5356,7.7208,15261,0
2016-08-23,7.6624,7.7988,7.6624,7.7208,13290,0
2016-08-24,7.7403,7.9742,7.7013,7.9061,21112,0
2016-08-25,7.7792,8.062,7.7792,8.0036,5726,0
2016-08-26,7.9645,8.0036,7.8184,7.9549,13215,0
2016-08-29,8.0328,8.0328,7.867,7.8963,14324,0
2016-08-30,8.2278,8.2278,7.867,7.9158,8633,0
2016-08-31,7.8184,7.9841,7.7013,7.8963,14939,0
2016-09-01,7.9255,7.9255,7.7403,7.7988,7735,0
2016-09-02,7.9061,7.9645,7.8086,7.867,4317,0
2016-09-06,7.9061,8.296,7.9061,8.2179,37912,0
2016-09-07,8.2766,8.4422,8.2239,8.2571,34715,0
2016-09-08,8.1985,8.4227,8.1985,8.335,17909,0
2016-09-09,8.1985,8.3739,8.1985,8.2278,16497,0
2016-09-12,8.1888,8.3642,8.1497,8.3154,16420,0
2016-09-13,8.2179,8.2179,7.8378,7.9255,22033,0
2016-09-14,7.8867,8.0816,7.8867,7.9061,11357,0
2016-09-15,7.945,8.1108,7.6818,7.7599,13517,0
2016-09-16,7.7013,8.0133,7.5454,7.565,78956,0
2016-09-19,7.6721,7.7208,7.4187,7.4575,17295,0
2016-09-20,7.5454,7.5941,7.3016,7.4967,36596,0
2016-09-21,7.487,7.8574,7.487,7.8574,24642,0
2016-09-22,7.867,8.0425,7.867,7.9061,13155,0
2016-09-23,7.8378,7.9645,7.6818,7.6916,12607,0
2016-09-26,7.6721,8.0133,7.6721,7.7696,32500,0
2016-09-27,7.7696,7.8963,7.6818,7.7696,12092,0
2016-09-28,7.7988,7.8475,7.6233,7.7891,19649,0
2016-09-29,7.6233,7.8574,7.6233,7.6916,28705,0
2016-09-30,7.5941,7.7891,7.5253,7.7208,29932,0
2016-10-03,7.7111,7.7988,7.7013,7.7696,17978,0
2016-10-04,7.8184,7.8184,7.4575,7.5454,10163,0
2016-10-05,7.565,7.643,7.3407,7.3991,15647,0
2016-10-06,7.4479,7.487,7.3309,7.4382,32395,0
2016-10-07,7.4284,7.555,7.3407,7.5162,17283,0
2016-10-10,7.5842,7.7599,7.5777,7.7208,13327,0
2016-10-11,7.6624,7.7988,7.5162,7.6525,45141,0
2016-10-12,7.7599,7.9742,7.7599,7.867,9013,0
2016-10-13,7.7696,7.867,7.7413,7.7891,16824,0
2016-10-14,7.8184,7.8184,7.6038,7.7696,17428,0
2016-10-17,7.7792,7.8378,7.7501,7.7988,9529,0
2016-10-18,7.7891,7.7988,7.7208,7.7696,15552,0
2016-10-19,7.7988,7.7988,7.7013,7.7501,14705,0
2016-10-20,7.7013,7.867,7.7013,7.7988,11650,0
2016-10-21,7.7013,7.9061,7.5842,7.7988,10686,0
2016-10-24,7.7891,7.7988,7.6038,7.7111,20490,0
2016-10-25,7.6525,7.6624,7.5162,7.565,9040,0
2016-10-26,7.5746,7.6137,7.4575,7.5356,13352,0
2016-10-27,7.555,7.6038,7.3602,7.5746,17148,0
2016-10-28,7.5454,7.6525,7.5454,7.5746,11728,0
2016-10-31,7.6038,7.7891,7.5746,7.6525,22898,0
2016-11-01,7.6038,7.6038,7.1262,7.1749,27837,0
2016-11-02,7.1749,7.3602,7.1749,7.2432,12088,0
2016-11-03,7.2432,7.2626,7.2237,7.2529,18033,0
2016-11-04,7.2626,7.3016,7.2383,7.2626,16711,0
2016-11-07,7.3504,7.4088,7.1651,7.3602,37837,0
2016-11-08,7.3113,7.5063,7.3113,7.487,13829,0
2016-11-09,7.4088,8.0328,7.4088,7.9937,17783,0
2016-11-10,7.9354,8.3545,7.8475,8.1108,42256,0
2016-11-11,8.1791,8.5105,7.8963,8.5105,42350,0
2016-11-14,8.7249,8.7445,8.3204,8.6371,42278,0
2016-11-15,8.5983,8.6665,8.4714,8.4909,12238,0
2016-11-16,8.5204,8.6185,8.4125,8.5989,11230,0
2016-11-17,8.6185,8.9028,8.6185,8.7165,34872,0
2016-11-18,8.7655,8.9224,8.4909,8.8439,21957,0
2016-11-21,8.8439,8.8538,8.4616,8.648,11981,0
2016-11-22,8.6675,9.1185,8.648,9.1087,17805,0
2016-11-23,9.0499,9.0499,8.7949,8.8831,29065,0
2016-11-25,8.942,8.942,8.7263,8.7851,13628,0
2016-11-28,8.7458,8.8244,8.6576,8.7458,13446,0
2016-11-29,8.7655,8.8635,8.3341,8.4223,27965,0
2016-11-30,8.4812,8.6674,8.393,8.4713,53043,0
2016-12-01,8.5204,8.7507,8.236,8.4812,19925,0
2016-12-02,8.4518,8.6085,8.2557,8.285,13952,0
2016-12-05,8.3439,8.6086,8.2654,8.5302,43402,0
2016-12-06,8.5204,8.8244,8.4223,8.7949,18640,0
2016-12-07,8.8244,8.8244,8.6968,8.7361,20149,0
2016-12-08,8.8144,8.8439,8.7458,8.8048,51744,0
2016-12-09,8.7949,8.8293,8.7361,8.7949,55038,0
2016-12-12,8.7704,8.8293,8.638,8.6968,28037,0
2016-12-13,8.7165,8.8144,8.6773,8.7949,15929,0
2016-12-14,8.7754,8.8144,8.7263,8.7754,18488,0
2016-12-15,8.7458,8.8244,8.7458,8.8048,38570,0
2016-12-16,8.7458,8.8831,8.3537,8.4909,187174,0
2016-12-19,8.5302,8.7655,8.5204,8.7263,18083,0
2016-12-20,8.7949,8.8244,8.7458,8.8048,33092,0
2016-12-21,8.8144,8.8144,8.5794,8.7655,19256,0
2016-12-22,8.7263,8.8439,8.7067,8.7655,12357,0
2016-12-23,8.7655,8.8144,8.7557,8.8144,8335,0
2016-12-27,8.7754,8.8048,8.7067,8.7458,6477,0
2016-12-28,8.7458,8.8144,8.5548,8.687,18732,0
2016-12-29,8.6968,8.7949,8.4812,8.6968,13408,0
2016-12-30,8.7067,8.7312,8.4125,8.5989,52703,0
2017-01-03,8.7263,8.7754,8.5399,8.5989,13078,0
2017-01-04,8.6282,8.6282,8.5302,8.5889,17000,0
2017-01-05,8.6086,8.6282,8.4223,8.4812,14008,0
2017-01-06,8.5399,8.5478,8.4468,8.5302,17913,0
2017-01-09,8.4812,8.5302,8.4713,8.4909,116234,0
2017-01-10,8.285,8.6576,8.285,8.5595,47713,0
2017-01-11,8.5694,8.6675,8.3125,8.5989,28471,0
2017-01-12,8.638,8.7067,8.5008,8.5399,21476,0
2017-01-13,8.6086,8.6185,8.5106,8.5889,8709,0
2017-01-17,8.5499,8.8244,8.442,8.7655,18596,0
2017-01-18,8.7557,8.7754,8.6086,8.648,5921,0
2017-01-19,8.5694,8.648,8.5694,8.6282,16158,0
2017-01-20,8.7263,8.7851,8.648,8.7361,21780,0
2017-01-23,8.7841,8.8048,8.6675,8.7655,20736,0
2017-01-24,8.7361,8.8342,8.7361,8.7949,10915,0
2017-01-25,8.8342,8.8635,8.7263,8.8144,6570,0
2017-01-26,8.8244,8.8439,8.4713,8.5499,21422,0
2017-01-27,8.3144,8.3144,8.0889,8.3048,4190,0
2017-01-30,8.2654,8.3635,8.0743,8.1576,16931,0
2017-01-31,8.1576,8.4125,8.0055,8.3144,14065,0
2017-02-01,8.3048,8.4713,8.2654,8.3048,6491,0
2017-02-02,8.2263,8.3734,8.1773,8.1968,5755,0
2017-02-03,8.1773,8.2753,8.0204,8.0399,6375,0
2017-02-06,7.9812,8.0499,7.8635,7.9812,6166,0
2017-02-07,7.9037,8.0595,7.8928,7.9321,7673,0
2017-02-08,7.8635,7.9224,7.6283,7.6478,7366,0
2017-02-09,7.5989,7.8144,7.5988,7.6576,12190,0
2017-02-10,7.7752,7.9713,7.7752,7.9713,5923,0
2017-02-13,8.0008,8.0792,7.7163,7.8635,10228,0
2017-02-14,7.8144,7.9027,7.6673,7.8831,14455,0
2017-02-15,7.8438,8.0499,7.7997,8.0008,5340,0
2017-02-16,8.0105,8.0105,7.6673,7.9125,7790,0
2017-02-17,7.9713,8.0301,7.8341,7.8341,12887,0
2017-02-21,7.9125,8.0105,7.8438,7.9614,7957,0
2017-02-22,7.9321,8.0988,7.8635,7.9027,3464,0
2017-02-23,7.8438,7.9517,7.7263,7.8928,7116,0
2017-02-24,7.8733,7.9321,7.7263,7.7948,9936,0
2017-02-27,8.0177,8.0177,7.7017,7.7458,12011,0
2017-02-28,7.7458,7.7948,7.5792,7.7458,16054,0
2017-03-01,7.9321,8.8538,7.9321,8.7458,12243,0
2017-03-02,8.9518,9.3933,8.7361,8.8244,32797,0
2017-03-03,8.7611,8.8734,8.7165,8.8144,10285,0
2017-03-06,8.8831,8.8831,8.3831,8.4125,27253,0
2017-03-07,8.5595,8.5595,7.9909,8.0595,37818,0
2017-03-08,8.2273,8.4542,8.0793,8.326,20076,0
2017-03-09,8.4442,8.4541,8.2076,8.2667,15999,0
2017-03-10,8.4147,8.4147,7.8524,7.8918,31206,0
2017-03-13,8.0004,8.025,7.6946,7.7933,33967,0
2017-03-14,7.8918,7.8918,7.6453,7.6946,27701,0
2017-03-15,7.7636,8.178,7.7439,7.9511,30690,0
2017-03-16,7.9608,8.4048,7.8918,8.2766,73047,0
2017-03-17,8.2766,8.2766,7.8623,7.9215,252661,0
2017-03-20,7.9215,7.9411,7.5466,7.6255,24915,0
2017-03-21,7.7439,7.803,7.5171,7.5268,28803,0
2017-03-22,7.5665,7.5665,7.1619,7.2013,28154,0
2017-03-23,7.1915,7.3197,7.1915,7.2605,20672,0
2017-03-24,7.3297,7.4577,6.9547,7.1027,54007,0
2017-03-27,7.4084,9.767,7.3986,9.717,314325,0
2017-03-28,9.52,10.21,9.3913,10.112,108079,0
2017-03-29,10.062,11.246,9.954,11.196,87557,0
2017-03-30,11.167,11.246,10.753,10.812,64970,0
2017-03-31,10.822,11.059,10.767,10.94,38953,0
2017-04-03,11.176,11.769,10.969,11.65,94146,0
2017-04-04,11.621,12.282,11.423,11.502,87055,0
2017-04-05,11.769,12.575,11.552,11.601,84213,0
2017-04-06,11.512,12.036,11.512,11.818,53812,0
2017-04-07,11.828,12.409,11.756,11.926,83840,0
2017-04-10,12.123,12.222,11.838,12.075,41692,0
2017-04-11,12.026,12.331,11.956,12.056,53638,0
2017-04-12,11.976,12.113,11.72,11.906,31106,0
2017-04-13,11.828,11.966,11.502,11.522,47289,0
2017-04-17,11.542,13.278,11.534,12.814,84990,0
2017-04-18,12.627,12.856,11.65,12.006,59287,0
2017-04-19,12.075,12.351,12.006,12.252,25334,0
2017-04-20,12.262,12.745,12.252,12.509,30840,0
2017-04-21,12.499,12.873,12.499,12.735,32486,0
2017-04-24,12.963,13.978,12.834,13.456,88758,0
2017-04-25,13.436,13.711,13.328,13.416,60710,0
2017-04-26,13.396,14.205,13.19,13.9,41078,0
2017-04-27,13.93,14.147,13.605,13.791,42302,0
2017-04-28,13.624,13.624,12.903,13.06,52764,0
2017-05-01,13.1,13.988,12.984,13.751,53733,0
2017-05-02,13.761,14.692,13.485,13.673,81150,0
2017-05-03,13.574,13.692,12.627,12.735,90673,0
2017-05-04,12.765,12.864,12.627,12.765,45637,0
2017-05-05,13.92,16.947,13.92,16.465,234068,0
2017-05-08,16.937,17.009,16.07,16.523,164458,0
2017-05-09,16.523,16.74,16.386,16.523,72563,0
2017-05-10,16.523,16.799,16.122,16.188,33572,0
2017-05-11,16.039,16.039,15.057,15.285,87607,0
2017-05-12,15.186,15.602,14.915,15.324,34447,0
2017-05-15,15.772,17.141,15.762,16.754,123546,0
2017-05-16,16.992,17.38,16.372,16.635,69092,0
2017-05-17,16.377,16.784,15.335,15.374,58599,0
2017-05-18,15.612,15.806,15.161,15.414,48396,0
2017-05-19,15.414,15.88,15.414,15.841,41376,0
2017-05-22,15.582,16.049,15.582,16,63693,0
2017-05-23,16.039,16.387,15.552,15.97,34151,0
2017-05-24,16.069,16.069,15.617,15.781,41089,0
2017-05-25,15.821,16.069,15.56,15.96,36202,0
2017-05-26,15.97,16.228,15.547,15.99,23180,0
2017-05-30,16.019,16.139,15.534,15.87,55910,0
2017-05-31,15.87,15.94,15.285,15.811,85047,0
2017-06-01,15.821,16.93,15.692,16.685,61600,0
2017-06-02,16.675,17.382,16.535,16.784,101858,0
2017-06-05,17.042,17.042,16.228,16.476,84807,0
2017-06-06,16.327,16.962,16.327,16.883,48689,0
2017-06-07,16.883,17.22,16.873,17.062,95499,0
2017-06-08,17.121,18.183,17.121,18.163,107010,0
2017-06-09,18.243,18.411,17.29,17.618,92910,0
2017-06-12,17.756,17.756,16.873,17.39,74190,0
2017-06-13,17.647,18.283,17.121,18.213,62744,0
2017-06-14,18.56,18.56,17.488,18.173,70879,0
2017-06-15,17.905,18.381,17.875,18.273,70619,0
2017-06-16,18.074,18.461,17.865,18.411,231112,0
2017-06-19,18.471,19.781,18.064,19.324,132900,0
2017-06-20,19.305,19.324,18.68,18.868,57828,0
2017-06-21,18.888,19.637,18.62,19.245,55969,0
2017-06-22,19.156,19.156,18.314,18.689,57876,0
2017-06-23,18.739,20.307,18.411,20.287,354894,0
2017-06-26,20.446,20.515,19.959,20.069,114426,0
2017-06-27,19.285,19.285,17.518,17.965,210736,0
2017-06-28,18.103,19.344,17.865,19.196,150125,0
2017-06-29,19.255,19.255,17.98,18.541,81210,0
2017-06-30,18.66,18.933,18.314,18.66,113014,0
2017-07-03,18.739,19.319,18.55,19.056,90161,0
2017-07-05,19.066,19.245,18.699,19.136,101726,0
2017-07-06,18.64,19.026,18.391,18.769,90721,0
2017-07-07,18.858,19.066,18.689,18.778,68045,0
2017-07-10,18.828,18.997,18.491,18.868,72363,0
2017-07-11,19.513,19.513,18.461,18.878,52944,0
2017-07-12,18.978,19.319,18.689,18.858,58840,0
2017-07-13,18.798,19.056,18.61,18.988,82261,0
2017-07-14,19.314,19.354,18.908,18.918,50273,0
2017-07-17,18.858,19.791,18.858,19.285,89133,0
2017-07-18,19.255,19.603,19.056,19.255,53720,0
2017-07-19,19.265,19.553,19.006,19.314,39946,0
2017-07-20,19.314,19.314,18.828,18.898,45956,0
2017-07-21,18.988,19.016,18.452,18.65,59199,0
2017-07-24,18.6,19.136,18.233,18.58,55211,0
2017-07-25,18.66,18.778,18.362,18.61,52553,0
2017-07-26,18.66,18.798,18.332,18.739,53741,0
2017-07-27,18.778,19.275,17.718,17.935,63127,0
2017-07-28,18.005,19.066,17.756,18.6,136441,0
2017-07-31,18.67,18.819,17.2,17.985,100190,0
2017-08-01,18.521,19.255,18.093,18.958,237928,0
2017-08-02,21.835,24.734,21.835,23.295,403912,0
2017-08-03,23.523,25.25,23.513,24.943,230814,0
2017-08-04,25.201,26.079,24.526,25.746,208532,0
2017-08-07,25.964,25.964,23.642,24.178,136817,0
2017-08-08,24.278,24.416,22.937,23.215,109441,0
2017-08-09,22.828,23.413,22.779,23.037,67597,0
2017-08-10,22.877,23.455,22.718,22.857,94091,0
2017-08-11,22.787,23.415,22.598,22.997,69139,0
2017-08-14,23.435,24.831,23.435,24.372,153147,0
2017-08-15,24.382,24.831,23.949,24.093,97433,0
2017-08-16,24.233,24.233,23.445,23.724,52895,0
2017-08-17,23.465,24.372,23.047,23.146,93660,0
2017-08-18,22.927,23.256,22.279,22.578,62225,0
2017-08-21,23.116,23.695,22.429,23.535,121367,0
2017-08-22,24.163,24.163,23.126,23.445,74899,0
2017-08-23,23.565,24.442,23.236,23.615,93865,0
2017-08-24,24.612,24.612,23.386,23.515,61936,0
2017-08-25,24.313,24.462,23.395,24.183,96655,0
2017-08-28,24.542,24.747,23.724,24.183,61147,0
2017-08-29,23.924,24.784,23.804,24.492,71997,0
2017-08-30,24.472,24.901,24.303,24.482,89406,0
2017-08-31,24.223,24.681,24.008,24.362,102733,0
2017-09-01,24.442,24.582,23.824,24.233,53075,0
2017-09-05,24.133,24.691,23.555,24.233,93173,0
2017-09-06,24.283,24.492,23.884,24.293,54940,0
2017-09-07,24.313,24.711,24.033,24.143,58090,0
2017-09-08,24.163,24.512,23.555,23.665,60455,0
2017-09-11,23.794,24.173,23.631,23.874,46944,0
2017-09-12,23.934,24.303,23.7,23.994,50114,0
2017-09-13,24.123,24.243,23.824,23.974,74966,0
2017-09-14,23.994,24.313,23.824,24.093,77046,0
2017-09-15,24.143,26.306,24.023,24.961,314493,0
2017-09-18,25.06,26.396,25.06,25.937,110224,0
2017-09-19,25.957,26.564,25.432,26.326,95787,0
2017-09-20,26.197,26.326,25.579,26.286,98271,0
2017-09-21,26.266,26.306,25.279,25.409,80403,0
2017-09-22,25.429,25.848,25.185,25.668,64101,0
2017-09-25,25.648,25.648,24.313,25.26,75444,0
2017-09-26,25.579,26.286,25.113,25.987,59969,0
2017-09-27,26.217,29.406,26.062,28.16,394823,0
2017-09-28,27.941,28.031,26.819,27.114,191349,0
2017-09-29,27.114,27.149,25.429,26.346,169947,0
2017-10-02,26.685,27.552,26.446,27.034,115907,0
2017-10-03,27.064,27.413,26.815,27.403,56163,0
2017-10-04,27.512,28.29,27.173,28.17,82781,0
2017-10-05,28.17,28.33,27.692,27.941,73087,0
2017-10-06,27.931,28.529,27.413,28.22,81757,0
2017-10-09,28.15,28.39,27.562,27.632,112498,0
2017-10-10,28.031,28.25,27.368,28.2,77553,0
2017-10-11,28.061,28.31,27.772,28.011,70096,0
2017-10-12,28.011,28.25,27.712,28.091,42529,0
2017-10-13,28.15,28.709,27.911,28.12,39979,0
2017-10-16,28.101,28.808,27.742,28.13,80549,0
2017-10-17,28.13,28.469,27.752,28.071,71011,0
2017-10-18,28.11,28.469,27.811,28.091,52862,0
2017-10-19,28.13,28.499,27.213,28.071,87559,0
2017-10-20,28.549,28.681,28.011,28.28,77348,0
2017-10-23,28.19,28.758,27.622,27.981,71953,0
2017-10-24,27.981,28.28,27.622,28.21,71955,0
2017-10-25,28.18,28.509,27.193,27.642,64005,0
2017-10-26,27.782,27.921,27.308,27.901,65297,0
2017-10-27,27.991,28.599,27.782,28.17,56462,0
2017-10-30,28.22,28.489,27.532,27.762,66227,0
2017-10-31,27.941,28.908,27.562,28.459,87643,0
2017-11-01,29.107,32.222,28.571,31.589,145774,0
2017-11-02,31.589,31.789,30.693,30.902,146330,0
2017-11-03,30.902,31.041,29.521,30.363,172740,0
2017-11-06,30.413,31.158,30.413,30.613,86826,0
2017-11-07,30.573,30.573,29.586,29.925,51602,0
2017-11-08,29.735,31.33,29.641,30.702,125370,0
2017-11-09,30.423,31.779,30.423,31.4,126340,0
2017-11-10,30.4,30.75,29.08,29.13,107325,0
