Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.116,10.116,9.84,9.84,52703,0
2005-02-28,9.915,9.975,9.74,9.754,43352,0
2005-03-01,9.733,9.733,9.625,9.7,105111,0
2005-03-02,9.665,9.969,9.665,9.969,38452,0
2005-03-03,9.962,9.962,9.789,9.903,32069,0
2005-03-04,9.975,10.111,9.975,10.104,30583,0
2005-03-07,10.097,10.224,10.05,10.129,23307,0
2005-03-08,10.192,10.353,10.192,10.353,21974,0
2005-03-09,10.358,10.358,10.214,10.238,46913,0
2005-03-10,10.272,10.278,10.238,10.238,5938,0
2005-03-11,10.272,10.272,10.192,10.207,11877,0
2005-03-14,10.171,10.298,10.145,10.292,32364,0
2005-03-15,10.292,10.326,10.232,10.232,10096,0
2005-03-16,10.253,10.34,10.253,10.287,36667,0
2005-03-17,10.272,10.34,10.232,10.253,16329,0
2005-03-18,10.253,10.326,10.077,10.178,18855,0
2005-03-21,10.178,10.32,10.178,10.312,8311,0
2005-03-22,10.26,10.514,10.26,10.374,37260,0
2005-03-23,10.32,10.358,10.219,10.26,14105,0
2005-03-24,10.192,10.207,10.057,10.077,14399,0
2005-03-28,10.005,10.057,9.929,10.057,6977,0
2005-03-29,10.005,10.111,10.005,10.097,90559,0
2005-03-30,10.072,10.178,10.05,10.171,13063,0
2005-03-31,10.129,10.292,10.097,10.278,14252,0
2005-04-01,10.298,10.347,10.224,10.312,23605,0
2005-04-04,10.278,10.374,10.265,10.374,17223,0
2005-04-05,10.4,10.4,10.224,10.26,7275,0
2005-04-06,10.298,10.332,10.192,10.265,3712,0
2005-04-07,10.245,10.265,10.232,10.253,13956,0
2005-04-08,10.171,10.34,10.171,10.298,7871,0
2005-04-11,10.272,10.32,10.265,10.306,6086,0
2005-04-12,10.253,10.26,10.137,10.178,8463,0
2005-04-13,10.232,10.232,10.158,10.158,58935,0
2005-04-14,10.145,10.158,9.942,9.998,21379,0
2005-04-15,9.998,10.015,9.857,9.882,22273,0
2005-04-18,9.813,10.091,9.813,10.091,17815,0
2005-04-19,10.091,10.184,10.057,10.184,40085,0
2005-04-20,10.145,10.184,10.057,10.184,43352,0
2005-04-21,10.232,10.265,10.145,10.253,20633,0
2005-04-22,10.238,10.287,10.158,10.178,5198,0
2005-04-25,10.104,10.238,10.104,10.224,6238,0
2005-04-26,10.184,10.245,10.178,10.245,12919,0
2005-04-27,10.238,10.245,10.057,10.122,21677,0
2005-04-28,10.072,10.207,10.064,10.116,11729,0
2005-04-29,10.104,10.184,10.104,10.15,8907,0
2005-05-02,10.219,10.219,10.097,10.214,15441,0
2005-05-03,10.171,10.245,10.137,10.137,13063,0
2005-05-04,10.214,10.326,10.214,10.326,19150,0
2005-05-05,10.292,10.312,10.26,10.272,21379,0
2005-05-06,10.306,10.374,10.306,10.332,10245,0
2005-05-09,10.374,10.407,10.374,10.389,6533,0
2005-05-10,10.381,10.541,10.381,10.528,22861,0
2005-05-11,10.454,10.454,10.421,10.454,8311,0
2005-05-12,10.442,10.442,10.207,10.278,30139,0
2005-05-13,10.145,10.238,10.077,10.116,16628,0
2005-05-16,10.104,10.129,10.022,10.036,51067,0
2005-05-17,9.99,10.122,9.99,10.084,6533,0
2005-05-18,10.137,10.145,10.091,10.122,6533,0
2005-05-19,10.165,10.374,10.165,10.374,12919,0
2005-05-20,10.34,10.407,10.298,10.374,63240,0
2005-05-23,10.374,10.442,10.374,10.415,21379,0
2005-05-24,10.407,10.541,10.407,10.507,28206,0
2005-05-25,10.522,10.522,10.442,10.447,112529,0
2005-05-26,10.494,10.611,10.454,10.562,80761,0
2005-05-27,10.421,10.743,10.421,10.743,451163,0
2005-05-31,10.654,10.819,10.623,10.759,49288,0
2005-06-01,10.792,10.829,10.703,10.717,33404,0
2005-06-02,10.717,10.813,10.575,10.618,46765,0
2005-06-03,10.59,10.743,10.59,10.623,10984,0
2005-06-06,10.641,10.641,10.487,10.507,11729,0
2005-06-07,10.534,10.773,10.507,10.709,59532,0
2005-06-08,10.709,10.773,10.649,10.695,24345,0
2005-06-09,10.695,10.725,10.623,10.675,17961,0
2005-06-10,10.759,10.837,10.688,10.725,29247,0
2005-06-13,10.675,10.709,10.654,10.68,17665,0
2005-06-14,10.751,10.948,10.725,10.918,27610,0
2005-06-15,10.865,11.169,10.865,11.169,90706,0
2005-06-16,11.127,11.325,11.067,11.073,79718,0
2005-06-17,11.088,11.302,11.088,11.291,59236,0
2005-06-20,11.291,11.291,11.134,11.182,24050,0
2005-06-21,11.162,11.317,11.162,11.189,59387,0
2005-06-22,11.088,11.283,11.088,11.26,29397,0
2005-06-23,11.236,11.256,11.113,11.127,42905,0
2005-06-24,11.047,11.267,11.047,11.189,19598,0
2005-06-27,11.06,11.317,11.06,11.308,22861,0
2005-06-28,11.113,11.431,11.102,11.296,55671,0
2005-06-29,11.296,11.379,11.196,11.229,41716,0
2005-06-30,11.26,11.391,11.127,11.222,39339,0
2005-07-01,11.317,11.331,11.256,11.283,5642,0
2005-07-05,11.067,11.214,11.017,11.113,62501,0
2005-07-06,11.127,11.196,11.094,11.156,33108,0
2005-07-07,11.067,11.345,11.067,11.26,101397,0
2005-07-08,11.331,11.351,11.222,11.345,30139,0
2005-07-11,11.379,11.415,11.302,11.302,12172,0
2005-07-12,11.371,11.559,11.364,11.539,38452,0
2005-07-13,11.472,11.551,11.472,11.526,24938,0
2005-07-14,11.585,11.613,11.521,11.592,57160,0
2005-07-15,11.499,11.62,11.449,11.62,20786,0
2005-07-18,11.659,11.823,11.559,11.627,32215,0
2005-07-19,11.585,11.983,11.585,11.983,73040,0
2005-07-20,12.043,12.085,11.887,11.955,34888,0
2005-07-21,12.019,12.199,11.895,11.895,73487,0
2005-07-22,11.862,11.869,11.774,11.835,50030,0
2005-07-25,11.774,11.849,11.745,11.835,26577,0
2005-07-26,11.721,11.721,11.64,11.675,17074,0
2005-07-27,11.613,11.693,11.578,11.693,61609,0
2005-07-28,11.659,11.668,11.62,11.646,8463,0
2005-07-29,11.652,11.842,11.652,11.842,18109,0
2005-08-01,11.91,11.91,11.91,11.91,444,0
2005-08-02,12.002,12.26,12.002,12.124,66210,0
2005-08-03,12.043,12.145,11.989,11.989,85213,0
2005-08-04,11.944,12.326,11.944,12.285,87442,0
2005-08-05,12.124,12.178,12.05,12.151,58789,0
2005-08-08,12.145,12.246,12.071,12.071,44095,0
2005-08-09,12.043,12.138,12.043,12.112,33404,0
2005-08-10,12.043,12.32,12.043,12.299,76456,0
2005-08-11,12.326,12.569,12.326,12.529,53146,0
2005-08-12,12.462,12.543,12.314,12.387,59828,0
2005-08-15,12.239,12.55,12.239,12.55,46021,0
2005-08-16,12.394,12.509,12.267,12.267,15588,0
2005-08-17,12.178,12.226,12.131,12.172,23605,0
2005-08-18,12.09,12.09,11.761,11.936,92935,0
2005-08-19,11.869,12.293,11.862,12.22,36076,0
2005-08-22,12.22,12.279,12.138,12.239,23012,0
2005-08-23,12.239,12.326,12.22,12.26,27174,0
2005-08-24,12.26,12.496,12.232,12.488,33994,0
2005-08-25,12.421,12.597,12.402,12.421,20339,0
2005-08-26,12.426,12.543,12.402,12.426,19745,0
2005-08-29,12.369,12.409,12.285,12.362,51067,0
2005-08-30,12.124,12.339,12.124,12.279,9948,0
2005-08-31,12.314,12.468,12.314,12.373,32811,0
2005-09-01,12.285,12.502,12.206,12.354,31175,0
2005-09-02,12.232,12.307,12.09,12.307,40976,0
2005-09-06,12.299,12.597,12.299,12.529,25239,0
2005-09-07,12.434,12.609,12.434,12.561,32069,0
2005-09-08,12.597,12.65,12.421,12.448,40085,0
2005-09-09,12.394,12.662,12.394,12.529,20786,0
2005-09-12,12.448,12.448,12.165,12.254,41272,0
2005-09-13,12.254,12.488,12.254,12.456,38006,0
2005-09-14,12.394,12.583,12.394,12.496,20339,0
2005-09-15,12.543,12.557,12.426,12.557,32811,0
2005-09-16,12.589,12.794,12.589,12.77,21082,0
2005-09-19,12.73,13.102,12.73,13.075,39191,0
2005-09-20,13,13.209,13,13.209,31766,0
2005-09-21,13.168,13.376,13.168,13.323,29397,0
2005-09-22,13.302,13.364,13.147,13.189,18109,0
2005-09-23,13.068,13.302,13.04,13.302,17223,0
2005-09-26,13.168,13.358,13.068,13.068,16329,0
2005-09-27,13.033,13.391,13.033,13.244,28055,0
2005-09-28,13.182,13.288,13.128,13.209,27909,0
2005-09-29,13.068,13.591,13.068,13.458,66361,0
2005-09-30,13.518,13.573,13.251,13.331,33553,0
2005-10-03,13.419,13.843,13.419,13.816,68290,0
2005-10-04,13.789,14.448,13.708,14.024,81204,0
2005-10-05,14.037,14.053,13.586,13.586,46021,0
2005-10-06,13.419,13.419,12.535,12.813,112383,0
2005-10-07,12.786,13.64,12.786,13.419,116983,0
2005-10-10,13.541,13.64,13.47,13.64,18109,0
2005-10-11,13.499,13.693,13.294,13.337,73785,0
2005-10-12,13.302,13.499,13.203,13.412,29247,0
2005-10-13,13.128,13.674,13.128,13.477,31622,0
2005-10-14,13.364,13.426,13.238,13.302,22119,0
2005-10-17,13.281,13.627,13.281,13.627,29989,0
2005-10-18,13.525,13.525,13.337,13.364,29397,0
2005-10-19,13.371,13.371,13,13.168,51366,0
2005-10-20,13.168,13.323,12.906,13.054,13211,0
2005-10-21,12.945,13.477,12.82,13.399,30285,0
2005-10-24,13.281,13.406,13.196,13.257,13510,0
2005-10-25,13.302,13.591,13.302,13.44,16925,0
2005-10-26,13.371,13.734,13.371,13.674,40529,0
2005-10-27,13.619,13.916,13.525,13.607,80463,0
2005-10-28,13.504,13.74,13.189,13.56,40085,0
2005-10-31,13.586,13.674,13.232,13.364,29397,0
2005-11-01,13.182,13.499,13.182,13.371,23605,0
2005-11-02,13.294,13.541,13.294,13.432,11729,0
2005-11-03,13.463,13.693,13.463,13.653,20486,0
2005-11-04,13.586,13.747,13.56,13.648,20186,0
2005-11-07,13.64,13.64,13.337,13.376,22861,0
2005-11-08,13.337,13.627,13.238,13.419,36222,0
2005-11-09,13.406,13.627,13.352,13.615,18557,0
2005-11-10,13.541,13.58,13.406,13.412,28652,0
2005-11-11,13.371,13.492,13.364,13.492,32811,0
2005-11-14,13.446,13.634,13.446,13.541,37117,0
2005-11-15,13.47,13.573,13.337,13.412,19300,0
2005-11-16,13.399,13.419,13.294,13.419,10689,0
2005-11-17,13.419,13.74,13.391,13.74,33553,0
2005-11-18,13.64,13.729,13.567,13.615,8311,0
2005-11-21,13.68,13.755,13.607,13.674,12621,0
2005-11-22,13.674,13.674,13.399,13.553,42310,0
2005-11-23,13.56,13.971,13.56,13.897,36667,0
2005-11-25,14.245,14.287,14.14,14.2,62796,0
2005-11-28,14.132,14.488,14.132,14.438,39489,0
2005-11-29,14.347,14.448,14.306,14.415,87590,0
2005-11-30,14.43,14.448,14.212,14.212,21230,0
2005-12-01,14.166,14.483,14.166,14.483,36372,0
2005-12-02,14.483,14.752,14.483,14.571,19598,0
2005-12-05,14.618,15.156,14.618,14.737,45280,0
2005-12-06,14.799,15.19,14.799,15.008,37411,0
2005-12-07,15.021,15.148,15.001,15.04,14990,0
2005-12-08,15.047,15.208,14.955,15.208,50769,0
2005-12-09,15.17,15.17,14.963,15.027,17223,0
2005-12-12,15.122,15.156,14.913,14.963,23307,0
2005-12-13,14.947,15.139,14.947,14.987,14990,0
2005-12-14,15.075,15.322,15.055,15.088,23307,0
2005-12-15,15.075,15.17,15.008,15.156,20633,0
2005-12-16,15.102,15.251,14.995,15.068,24643,0
2005-12-19,15.034,15.365,15.001,15.23,11579,0
2005-12-20,15.156,15.291,15.068,15.115,21677,0
2005-12-21,15.068,15.203,14.981,15.176,81204,0
2005-12-22,15.095,15.284,15.095,15.176,28947,0
2005-12-23,15.075,15.214,14.884,15.055,48101,0
2005-12-27,14.987,15.001,14.97,15.001,2971,0
2005-12-28,15.047,15.156,15.027,15.13,9055,0
2005-12-29,14.995,14.995,14.872,14.906,6380,0
2005-12-30,14.872,14.872,14.665,14.704,10245,0
2006-01-03,14.63,15.681,14.63,15.431,65911,0
2006-01-04,15.39,15.472,14.947,15.139,32069,0
2006-01-05,14.987,15.04,14.806,14.906,13956,0
2006-01-06,14.906,14.906,14.651,14.696,11579,0
2006-01-09,14.483,14.496,14.375,14.43,37708,0
2006-01-10,14.394,14.501,14.045,14.415,80165,0
2006-01-11,14.389,14.603,14.389,14.455,29544,0
2006-01-12,14.382,14.422,13.936,14.017,43200,0
2006-01-13,13.964,13.984,13.518,13.816,46467,0
2006-01-17,13.674,13.868,13.607,13.68,40231,0
2006-01-18,13.721,13.721,13.541,13.615,13956,0
2006-01-19,13.44,13.762,13.371,13.64,41420,0
2006-01-20,13.708,13.992,13.708,13.978,25980,0
2006-01-23,14.024,14.099,13.93,14.077,16182,0
2006-01-24,13.943,13.956,13.747,13.816,33553,0
2006-01-25,13.829,13.901,13.762,13.802,110304,0
2006-01-26,13.862,13.876,13.586,13.615,26278,0
2006-01-27,13.648,14.024,13.648,13.708,109712,0
2006-01-30,13.843,14.037,13.843,13.843,26722,0
2006-01-31,13.951,14.024,13.829,13.868,24938,0
2006-02-01,13.897,13.897,13.541,13.586,37117,0
2006-02-02,13.58,14.111,13.512,14.017,83876,0
2006-02-03,13.883,13.883,13.767,13.816,22861,0
2006-02-06,13.862,13.862,13.607,13.607,14846,0
2006-02-07,13.573,13.808,13.56,13.767,12919,0
2006-02-08,13.74,14.063,13.74,14.024,41866,0
2006-02-09,14.063,14.314,13.964,13.964,180078,0
2006-02-10,13.964,14.147,13.66,13.68,68586,0
2006-02-13,13.607,13.829,13.541,13.634,31474,0
2006-02-14,13.716,13.747,13.518,13.615,17519,0
2006-02-15,13.573,13.729,13.525,13.653,73487,0
2006-02-16,13.674,13.908,13.674,13.876,22415,0
2006-02-17,13.956,13.956,13.808,13.876,9503,0
2006-02-21,13.883,14.045,13.883,13.956,79279,0
2006-02-22,14.037,14.099,13.951,14.037,63839,0
2006-02-23,14.058,14.267,14.005,14.186,47506,0
2006-02-24,14.147,14.245,14.132,14.226,25087,0
2006-02-27,14.111,14.501,14.111,14.28,33994,0
2006-02-28,14.293,14.334,14.063,14.306,44836,0
2006-03-01,14.147,14.206,14.037,14.111,10542,0
2006-03-02,14.045,14.186,13.862,13.951,17223,0
2006-03-03,13.862,14.017,13.85,14.017,20186,0
2006-03-06,13.984,13.984,13.843,13.891,22861,0
2006-03-07,13.74,13.984,13.74,13.943,23457,0
2006-03-08,13.978,13.978,13.567,13.693,46171,0
2006-03-09,13.747,13.776,13.573,13.573,17223,0
2006-03-10,13.518,13.653,13.47,13.653,18855,0
2006-03-13,13.484,13.573,13.484,13.533,27465,0
2006-03-14,13.586,13.667,13.541,13.627,14696,0
2006-03-15,13.653,13.747,13.653,13.734,9055,0
2006-03-16,13.747,13.943,13.747,13.862,13803,0
2006-03-17,13.808,14.077,13.767,13.916,25832,0
2006-03-20,13.794,13.908,13.693,13.816,21230,0
2006-03-21,13.816,13.816,13.567,13.586,27610,0
2006-03-22,13.47,13.591,13.352,13.426,20339,0
2006-03-23,13.371,13.504,13.323,13.477,14105,0
2006-03-24,13.412,13.553,13.412,13.541,24050,0
2006-03-27,13.533,13.533,12.993,13.075,47059,0
2006-03-28,13.081,13.095,12.609,12.662,149346,0
2006-03-29,12.765,13.054,12.751,12.953,98578,0
2006-03-30,13.108,13.337,13.033,13.081,22119,0
2006-03-31,12.981,13,12.765,12.886,33254,0
2006-04-03,12.778,13.223,12.778,13.203,65616,0
2006-04-04,13.238,13.238,13.061,13.155,27315,0
2006-04-05,13.196,13.364,13.022,13.309,13211,0
2006-04-06,13.446,13.452,13.257,13.412,20786,0
2006-04-07,13.504,13.573,13.309,13.358,36815,0
2006-04-10,13.44,13.553,13.44,13.541,79128,0
2006-04-11,13.607,13.607,13.492,13.533,12026,0
2006-04-12,13.47,13.504,13.265,13.265,8167,0
2006-04-13,13.203,13.344,13.168,13.344,24643,0
2006-04-17,13.364,13.364,13.209,13.238,70815,0
2006-04-18,13.232,13.265,13.054,13.223,32069,0
2006-04-19,13.155,13.223,13.068,13.088,16776,0
2006-04-20,13.068,13.196,13.061,13.175,42159,0
2006-04-21,13.376,13.567,13.376,13.484,64133,0
2006-04-24,13.47,14.005,13.463,13.984,71854,0
2006-04-25,13.964,13.971,13.776,13.776,29690,0
2006-04-26,13.816,14.063,13.816,13.93,27315,0
2006-04-27,13.883,14.14,13.843,14.024,42310,0
2006-04-28,14.01,14.132,13.956,14.069,16329,0
2006-05-01,14.03,14.341,14.03,14.306,34739,0
2006-05-02,14.28,14.28,14.092,14.173,25535,0
2006-05-03,14.173,14.347,14.099,14.28,14696,0
2006-05-04,14.252,14.287,14.2,14.275,12768,0
2006-05-05,14.245,14.267,14.173,14.234,16628,0
2006-05-08,14.2,14.347,14.147,14.328,5938,0
2006-05-09,14.368,14.584,14.368,14.438,23157,0
2006-05-10,14.394,14.637,14.394,14.59,20486,0
2006-05-11,14.563,14.563,14.368,14.389,33254,0
2006-05-12,14.352,14.488,14.328,14.443,24050,0
2006-05-15,14.448,15.034,14.389,14.981,189286,0
2006-05-16,15.068,15.102,14.814,14.891,51664,0
2006-05-17,14.853,15.001,14.731,14.793,74527,0
2006-05-18,14.806,14.846,14.704,14.778,22273,0
2006-05-19,14.778,15.034,14.689,14.9,14990,0
2006-05-22,14.752,14.785,14.651,14.785,15142,0
2006-05-23,14.752,14.853,14.704,14.799,20186,0
2006-05-24,14.752,14.752,14.069,14.147,37558,0
2006-05-25,14.394,14.737,14.334,14.737,60421,0
2006-05-26,14.785,14.785,14.603,14.771,28055,0
2006-05-30,14.651,14.821,14.462,14.468,32069,0
2006-05-31,14.637,14.683,14.132,14.234,47506,0
2006-06-01,14.194,14.644,14.194,14.328,45875,0
2006-06-02,14.314,14.556,14.28,14.28,22712,0
2006-06-05,14.328,14.448,14.275,14.293,48249,0
2006-06-06,14.124,14.245,14.017,14.245,18410,0
2006-06-07,14.105,14.408,14.053,14.293,110153,0
2006-06-08,14.226,14.28,13.901,14.166,25832,0
2006-06-09,14.347,14.737,14.347,14.603,20339,0
2006-06-12,14.603,14.867,14.314,14.501,32069,0
2006-06-13,14.314,14.839,14.245,14.529,51960,0
2006-06-14,14.483,14.611,14.328,14.517,30285,0
2006-06-15,14.483,14.522,14.415,14.501,73933,0
2006-06-16,14.438,14.443,14.037,14.092,26577,0
2006-06-19,14.077,14.077,13.891,13.964,35631,0
2006-06-20,14.03,14.03,13.74,13.74,10542,0
2006-06-21,13.897,14.158,13.897,14.132,20933,0
2006-06-22,14,14.037,13.85,13.85,23157,0
2006-06-23,13.824,13.856,13.648,13.808,16925,0
2006-06-26,13.843,13.843,13.674,13.767,16182,0
2006-06-27,13.755,13.829,13.68,13.721,19745,0
2006-06-28,13.74,13.767,13.548,13.667,14549,0
2006-06-29,13.734,14.063,13.734,14.063,22273,0
2006-06-30,14.017,14.147,13.891,13.943,11729,0
2006-07-03,13.978,13.978,13.916,13.922,892,0
2006-07-05,14.117,14.234,13.964,13.971,16925,0
2006-07-06,13.971,14.36,13.971,14.328,20486,0
2006-07-07,14.328,14.535,14.173,14.488,19449,0
2006-07-10,14.352,14.352,14.092,14.173,17519,0
2006-07-11,14.132,14.28,14.099,14.111,22565,0
2006-07-12,14.092,14.092,13.693,13.708,18261,0
2006-07-13,13.729,13.829,13.648,13.701,9649,0
2006-07-14,13.755,13.767,13.64,13.693,18855,0
2006-07-17,13.693,13.767,13.458,13.484,21974,0
2006-07-18,13.499,13.518,13.182,13.238,20786,0
2006-07-19,13.251,13.634,13.251,13.634,43794,0
2006-07-20,13.66,13.808,13.56,13.783,21082,0
2006-07-21,13.85,13.883,13.747,13.837,8463,0
2006-07-24,13.85,13.85,13.599,13.747,7129,0
2006-07-25,13.794,13.794,13.607,13.64,16329,0
2006-07-26,13.66,13.897,13.66,13.897,13363,0
2006-07-27,13.964,14.166,13.883,13.943,22273,0
2006-07-28,13.891,14.186,13.891,14.186,10984,0
2006-07-31,14.117,14.2,13.908,13.916,16776,0
2006-08-01,13.808,14.058,13.808,14.053,15735,0
2006-08-02,14.111,14.579,14.111,14.517,28652,0
2006-08-03,14.448,14.517,14.36,14.382,18410,0
2006-08-04,14.382,14.422,14.194,14.306,19598,0
2006-08-07,14.314,14.448,14.275,14.448,3857,0
2006-08-08,14.28,14.55,14.28,14.462,15735,0
2006-08-09,14.55,14.676,14.468,14.659,12172,0
2006-08-10,14.659,14.659,14.389,14.422,5790,0
2006-08-11,14.468,14.522,14.43,14.475,21822,0
2006-08-14,14.475,14.483,14.334,14.448,19150,0
2006-08-15,14.475,14.731,14.462,14.704,24198,0
2006-08-16,14.696,14.9,14.696,14.853,19893,0
2006-08-17,14.618,14.947,14.618,14.947,55822,0
2006-08-18,14.867,14.906,14.584,14.891,25832,0
2006-08-21,14.793,14.853,14.563,14.671,26127,0
2006-08-22,14.542,14.718,14.542,14.595,76009,0
2006-08-23,14.571,14.9,14.571,14.771,49735,0
2006-08-24,14.821,14.94,14.785,14.884,14846,0
2006-08-25,14.861,14.9,14.766,14.806,15588,0
2006-08-28,14.853,14.955,14.806,14.872,14696,0
2006-08-29,14.934,14.94,14.846,14.919,6380,0
2006-08-30,14.766,14.785,14.659,14.718,13956,0
2006-08-31,14.737,14.919,14.696,14.793,24793,0
2006-09-01,14.752,14.891,14.752,14.799,15882,0
2006-09-05,14.712,14.712,14.352,14.443,21526,0
2006-09-06,14.455,14.483,14.293,14.475,16925,0
2006-09-07,14.462,14.462,14.293,14.306,17223,0
2006-09-08,14.287,14.341,14.179,14.267,10096,0
2006-09-11,14.245,14.535,14.245,14.438,31919,0
2006-09-12,14.542,14.563,14.43,14.488,15290,0
2006-09-13,14.415,14.63,14.415,14.63,13803,0
2006-09-14,14.626,14.913,14.571,14.821,30880,0
2006-09-15,14.814,15.021,14.752,14.867,35782,0
2006-09-18,14.771,15.082,14.771,15.047,25980,0
2006-09-19,15.027,15.027,14.651,14.712,13660,0
2006-09-20,14.853,15.235,14.718,14.839,12471,0
2006-09-21,14.861,15.027,14.846,14.981,13510,0
2006-09-22,15.034,15.047,14.872,14.995,19745,0
2006-09-25,14.987,15.034,14.611,14.683,44686,0
2006-09-26,14.752,14.799,14.352,14.382,25679,0
2006-09-27,14.402,14.402,14.092,14.186,18261,0
2006-09-28,14.267,14.522,14.267,14.382,17074,0
2006-09-29,14.375,14.375,14.186,14.194,17519,0
2006-10-02,14.212,14.314,14.092,14.314,22565,0
2006-10-03,14.287,14.287,13.901,14.01,16329,0
2006-10-04,14.017,14.017,13.802,13.85,12320,0
2006-10-05,13.984,14,13.755,13.808,17366,0
2006-10-06,13.876,13.876,13.701,13.802,10245,0
2006-10-09,13.776,13.908,13.776,13.868,2822,0
2006-10-10,13.808,13.808,13.541,13.68,13363,0
2006-10-11,13.686,13.686,13.591,13.607,313540,0
2006-10-12,13.627,13.667,13.541,13.615,15441,0
2006-10-13,13.56,13.66,13.56,13.599,12320,0
2006-10-16,13.667,13.667,13.492,13.615,31175,0
2006-10-17,13.573,13.58,13.484,13.567,19150,0
2006-10-18,13.619,13.964,13.619,13.862,108226,0
2006-10-19,13.856,14.024,13.734,13.978,250744,0
2006-10-20,14.099,14.352,13.992,14.334,25239,0
2006-10-23,14.293,14.334,14.14,14.328,24938,0
2006-10-24,14.306,14.455,14.239,14.455,23605,0
2006-10-25,14.43,14.43,14.173,14.212,18109,0
2006-10-26,14.212,14.293,14.03,14.179,52852,0
2006-10-27,14.206,14.267,14.132,14.132,24497,0
2006-10-30,14.111,14.206,14.077,14.179,18557,0
2006-10-31,14.194,14.382,14.117,14.245,26127,0
2006-11-01,14.077,14.077,13.56,13.686,62501,0
2006-11-02,13.729,13.862,13.548,13.776,55373,0
2006-11-03,13.816,13.837,13.747,13.829,14696,0
2006-11-06,13.755,13.971,13.755,13.936,20633,0
2006-11-07,14.024,14.147,14.024,14.037,12471,0
2006-11-08,14.037,14.186,14.01,14.158,21974,0
2006-11-09,14.158,14.173,14.092,14.124,21526,0
2006-11-10,14.132,14.239,14.063,14.153,26722,0
2006-11-13,14.063,14.124,14.053,14.117,27174,0
2006-11-14,14.077,14.147,13.843,13.992,23903,0
2006-11-15,13.943,13.943,13.755,13.901,94123,0
2006-11-16,13.897,13.936,13.802,13.883,34147,0
2006-11-17,13.876,13.876,13.74,13.808,10836,0
2006-11-20,13.808,13.876,13.755,13.829,12919,0
2006-11-21,13.829,14.267,13.802,14.105,48844,0
2006-11-22,14.173,14.415,14.173,14.394,30285,0
2006-11-24,14.571,14.689,14.571,14.63,10392,0
2006-11-27,14.63,14.665,14.517,14.584,29397,0
2006-11-28,14.299,15.19,14.299,15.162,169687,0
2006-11-29,14.821,14.913,14.696,14.826,81058,0
2006-11-30,14.712,15.203,14.712,15.203,45280,0
2006-12-01,15.197,15.329,15.015,15.317,25239,0
2006-12-04,15.277,15.377,15.235,15.284,26127,0
2006-12-05,15.352,15.377,15.021,15.082,36521,0
2006-12-06,15.001,15.284,15.001,15.162,32811,0
2006-12-07,15.156,15.244,15.027,15.04,22273,0
2006-12-08,15.027,15.088,14.826,15.021,26722,0
2006-12-11,14.955,15.306,14.955,15.244,25239,0
2006-12-12,15.109,15.222,15.102,15.203,11280,0
2006-12-13,15.156,15.284,15.156,15.244,43944,0
2006-12-14,15.19,15.329,15.088,15.095,42457,0
2006-12-15,15.139,15.271,15.088,15.162,22861,0
2006-12-18,15.148,15.352,15.148,15.271,19745,0
2006-12-19,15.222,15.412,15.203,15.322,17961,0
2006-12-20,15.346,15.534,15.346,15.506,14549,0
2006-12-21,15.498,15.498,15.39,15.493,21677,0
2006-12-22,15.425,15.452,15.329,15.358,29247,0
2006-12-26,15.322,15.322,15.271,15.277,2822,0
2006-12-27,15.291,15.365,15.244,15.317,10245,0
2006-12-28,15.277,15.528,15.244,15.459,55524,0
2006-12-29,15.39,15.459,15.322,15.337,18109,0
2007-01-03,15.384,15.661,15.384,15.534,154396,0
2007-01-04,15.56,15.6,15.431,15.485,46319,0
2007-01-05,15.485,15.528,15.372,15.44,113270,0
2007-01-08,15.425,15.425,15.317,15.406,19449,0
2007-01-09,15.322,15.346,15.13,15.251,20933,0
2007-01-10,15.183,15.222,15.102,15.148,19745,0
2007-01-11,15.068,15.372,15.068,15.352,40231,0
2007-01-12,15.419,15.613,15.419,15.606,37260,0
2007-01-16,15.485,15.528,15.203,15.312,41272,0
2007-01-17,15.271,15.431,15.23,15.23,48397,0
2007-01-18,15.197,15.352,14.981,15.015,48397,0
2007-01-19,14.963,15.144,14.963,14.987,17074,0
2007-01-22,14.737,14.987,14.626,14.752,54780,0
2007-01-23,14.752,14.981,14.752,14.906,24938,0
2007-01-24,14.853,15.122,14.821,15.047,23307,0
2007-01-25,14.987,15.055,14.891,14.981,13211,0
2007-01-26,14.853,15.214,14.853,15.021,28805,0
2007-01-29,14.963,14.963,14.814,14.839,5493,0
2007-01-30,14.771,14.799,14.347,14.422,39043,0
2007-01-31,14.252,14.36,13.936,14.153,62059,0
2007-02-01,14.105,14.341,13.992,14.099,33553,0
2007-02-02,14.053,14.111,13.908,14.037,32215,0
2007-02-05,14.037,14.166,14.037,14.092,17223,0
2007-02-06,14.105,14.186,14.017,14.017,21526,0
2007-02-07,14.024,14.053,13.922,14.01,30435,0
2007-02-08,14.005,14.005,13.747,13.862,26425,0
2007-02-09,13.951,14.03,13.816,13.971,24497,0
2007-02-12,13.922,14.005,13.876,13.978,20339,0
2007-02-13,13.897,14.053,13.897,14.053,41125,0
2007-02-14,14.077,14.468,14.077,14.468,48695,0
2007-02-15,14.468,14.55,14.341,14.462,20486,0
2007-02-16,14.462,14.462,14.322,14.368,12320,0
2007-02-20,14.234,14.234,13.943,14.111,32811,0
2007-02-21,14.173,14.275,14.147,14.275,36521,0
2007-02-22,14.252,14.252,14.03,14.045,21974,0
2007-02-23,14.14,14.542,14.14,14.529,41125,0
2007-02-26,14.595,14.934,14.571,14.799,52702,0
2007-02-27,14.501,14.501,13.984,14.005,45725,0
2007-02-28,14.099,14.111,13.85,13.897,35483,0
2007-03-01,13.767,13.943,13.615,13.776,56930,0
2007-03-02,13.701,13.802,13.64,13.747,29690,0
2007-03-05,13.47,13.708,13.47,13.541,22712,0
2007-03-06,13.627,13.729,13.548,13.64,19150,0
2007-03-07,13.64,14.111,13.64,14.063,23157,0
2007-03-08,14.111,14.111,13.908,14.058,14696,0
2007-03-09,14.077,14.28,14.058,14.234,20933,0
2007-03-12,14.186,14.287,14.053,14.132,30139,0
2007-03-13,14.077,14.147,13.992,14,18557,0
2007-03-14,13.956,13.984,13.734,13.783,19598,0
2007-03-15,13.776,13.794,13.591,13.783,26874,0
2007-03-16,13.856,13.956,13.829,13.868,46171,0
2007-03-19,13.876,14.147,13.837,14.063,44386,0
2007-03-20,14.099,14.234,14.045,14.158,29397,0
2007-03-21,14.147,14.488,14.147,14.468,33700,0
2007-03-22,14.448,14.501,14.314,14.448,32961,0
2007-03-23,14.408,14.529,14.408,14.517,20186,0
2007-03-26,14.483,14.618,14.375,14.556,39936,0
2007-03-27,14.595,14.76,14.595,14.626,21822,0
2007-03-28,14.522,14.689,14.522,14.535,11280,0
2007-03-29,14.529,14.556,14.422,14.535,12471,0
2007-03-30,14.529,14.603,14.448,14.529,14549,0
2007-04-02,14.501,14.704,14.462,14.644,34291,0
2007-04-03,14.611,14.771,14.517,14.651,23307,0
2007-04-04,14.651,14.712,14.579,14.651,23754,0
2007-04-05,14.683,15.075,14.683,14.995,21974,0
2007-04-09,15.034,15.034,14.853,14.884,19598,0
2007-04-10,14.94,15.008,14.846,14.934,94568,0
2007-04-11,14.963,15.208,14.963,15.176,28805,0
2007-04-12,15.139,15.214,15.008,15.197,19745,0
2007-04-13,15.13,15.148,14.987,15.082,16478,0
2007-04-16,15.19,15.19,14.97,15.015,22415,0
2007-04-17,15.015,15.047,14.94,14.995,16329,0
2007-04-18,14.987,15.027,14.867,15.015,25087,0
2007-04-19,14.987,15.115,14.934,15.047,59978,0
2007-04-20,15.244,16.355,15.244,16.207,102436,0
2007-04-23,16.04,16.638,15.93,16.367,198039,0
2007-04-24,16.248,16.927,16.173,16.806,78387,0
2007-04-25,16.781,16.781,16.215,16.263,55524,0
2007-04-26,16.117,16.117,15.709,15.773,57006,0
2007-04-27,15.667,15.857,15.654,15.816,64730,0
2007-04-30,15.766,16.019,15.766,15.897,38750,0
2007-05-01,15.897,16.073,15.816,15.956,62205,0
2007-05-02,15.964,16.145,15.942,16.098,2760855,0
2007-05-03,16.104,16.307,16.073,16.2,135541,0
2007-05-04,16.233,16.233,16.081,16.111,47652,0
2007-05-07,16.227,16.307,16.2,16.307,36964,0
2007-05-08,16.248,16.355,16.192,16.292,43944,0
2007-05-09,16.292,16.299,16.132,16.299,36372,0
2007-05-10,16.263,16.375,16.192,16.32,40976,0
2007-05-11,16.233,16.536,16.207,16.501,47950,0
2007-05-14,16.523,16.685,16.501,16.644,39043,0
2007-05-15,16.665,16.841,16.665,16.841,40085,0
2007-05-16,16.847,16.968,16.759,16.941,163747,0
2007-05-17,16.9,17.177,16.9,17.124,53741,0
2007-05-18,17.124,17.149,16.847,17.124,28501,0
2007-05-21,17.021,17.144,17.021,17.124,12172,0
2007-05-22,17.144,17.669,17.144,17.513,74226,0
2007-05-23,17.547,17.795,17.547,17.729,1139707,0
2007-05-24,17.669,17.715,17.157,17.319,89223,0
2007-05-25,17.427,17.884,17.372,17.5,36667,0
2007-05-29,17.621,17.729,17.586,17.722,54486,0
2007-05-30,17.493,17.663,17.392,17.628,43055,0
2007-05-31,17.681,17.93,17.681,17.822,31474,0
2007-06-01,17.964,18.074,17.864,18.046,28947,0
2007-06-04,17.952,18.059,17.789,17.985,44537,0
2007-06-05,17.936,17.936,17.641,17.696,88185,0
2007-06-06,17.729,17.736,17.586,17.641,68586,0
2007-06-07,17.513,17.635,17.144,17.144,42457,0
2007-06-08,17.144,17.236,16.982,17.183,51067,0
2007-06-11,17.124,17.209,17.048,17.117,21526,0
2007-06-12,16.962,17.089,16.841,16.914,16478,0
2007-06-13,16.927,17.243,16.821,17.163,47210,0
2007-06-14,17.095,17.183,16.974,17.075,25980,0
2007-06-15,17.251,17.346,17.163,17.346,26127,0
2007-06-18,17.312,17.312,17.218,17.304,8463,0
2007-06-19,17.312,17.319,17.171,17.292,17519,0
2007-06-20,17.144,17.196,16.974,17.067,31023,0
2007-06-21,17.015,17.015,16.759,16.841,40085,0
2007-06-22,16.806,16.88,16.745,16.827,16478,0
2007-06-25,16.88,16.92,16.638,16.672,22273,0
2007-06-26,16.698,16.698,16.458,16.585,36372,0
2007-06-27,16.585,16.658,16.402,16.638,93824,0
2007-06-28,16.799,17.055,16.799,16.875,70222,0
2007-06-29,16.914,16.941,16.792,16.792,56118,0
2007-07-02,16.841,16.934,16.781,16.92,19893,0
2007-07-03,17.137,17.331,17.095,17.298,32961,0
2007-07-05,17.513,17.992,17.513,17.964,98724,0
2007-07-06,18.214,19.079,18.196,18.484,73487,0
2007-07-09,18.524,19.13,18.49,19.103,100801,0
2007-07-10,18.825,18.915,18.658,18.779,47652,0
2007-07-11,18.49,18.551,18.255,18.343,49586,0
2007-07-12,18.442,18.983,18.442,18.983,48544,0
2007-07-13,18.895,18.902,18.591,18.766,61905,0
2007-07-16,18.671,19.001,18.612,18.962,61905,0
2007-07-17,19.022,19.683,18.962,19.558,107778,0
2007-07-18,19.526,20.564,19.419,20.544,101990,0
2007-07-19,20.309,20.531,20.309,20.45,38452,0
2007-07-20,20.458,20.833,20.43,20.485,73040,0
2007-07-23,20.444,20.524,20.12,20.342,102139,0
2007-07-24,20.262,20.287,19.871,19.878,142074,0
2007-07-25,19.871,20.047,19.306,19.494,172358,0
2007-07-26,19.209,19.264,18.833,19.164,81802,0
2007-07-27,19.079,19.701,18.968,19.406,158552,0
2007-07-30,19.482,19.488,19.07,19.09,138213,0
2007-07-31,19.103,19.44,19.103,19.286,112979,0
2007-08-01,19.036,19.036,18.712,19.001,169540,0
2007-08-02,19.036,19.115,18.874,19.022,150241,0
2007-08-03,19.022,19.084,18.641,18.641,69035,0
2007-08-06,18.726,18.947,18.726,18.874,47652,0
2007-08-07,18.88,19.042,18.807,18.915,96645,0
2007-08-08,19.009,19.198,19.009,19.184,85956,0
2007-08-09,18.968,19.311,18.947,19.103,161375,0
2007-08-10,18.962,19.142,18.862,18.975,40976,0
2007-08-13,19.184,19.184,18.591,18.693,47652,0
2007-08-14,18.693,18.8,18.119,18.363,65911,0
2007-08-15,18.167,18.442,18.087,18.119,37708,0
2007-08-16,18.126,18.126,16.927,17.602,81950,0
2007-08-17,18.081,18.228,17.647,18.046,76456,0
2007-08-20,18.059,18.302,17.999,18.267,41272,0
2007-08-21,18.202,18.228,17.964,17.985,26278,0
2007-08-22,18.188,18.545,18.188,18.26,58789,0
2007-08-23,18.477,18.604,18.395,18.582,21822,0
2007-08-24,18.647,18.746,18.551,18.625,25535,0
2007-08-27,18.719,19.245,18.719,19.164,73040,0
2007-08-28,18.921,18.975,18.633,18.679,28947,0
2007-08-29,18.612,18.874,18.471,18.862,42905,0
2007-08-30,18.641,19.079,18.641,18.954,14252,0
2007-08-31,19.122,19.192,19.03,19.064,54927,0
2007-09-04,19.096,19.259,19.042,19.259,21526,0
2007-09-05,19.022,19.338,19.016,19.056,42755,0
2007-09-06,19.056,19.056,18.874,19.042,32811,0
2007-09-07,18.862,18.915,18.633,18.855,33553,0
2007-09-10,18.779,19.158,18.779,18.962,25087,0
2007-09-11,19.056,19.413,18.915,19.231,114460,0
2007-09-12,19.231,19.332,18.994,19.198,38897,0
2007-09-13,19.319,19.567,19.319,19.548,15441,0
2007-09-14,19.514,19.615,19.4,19.615,14846,0
2007-09-17,19.533,19.933,19.533,19.655,53292,0
2007-09-18,19.718,19.927,19.541,19.871,27610,0
2007-09-19,19.803,20.02,19.636,19.904,152020,0
2007-09-20,20.032,20.236,20.032,20.179,59236,0
2007-09-21,20.335,20.538,20.202,20.491,40825,0
2007-09-24,20.464,20.948,20.436,20.714,30583,0
2007-09-25,20.646,20.93,20.646,20.822,25239,0
2007-09-26,20.815,21.055,20.78,21.036,35483,0
2007-09-27,21.186,21.186,20.727,20.991,32509,0
2007-09-28,21.09,21.299,21.09,21.246,33108,0
2007-10-01,21.232,21.333,20.996,21.164,20186,0
2007-10-02,21.21,21.217,20.922,21.069,19300,0
2007-10-03,21.069,21.111,20.868,20.93,21379,0
2007-10-04,20.996,20.996,20.585,20.653,21082,0
2007-10-05,20.97,21.055,20.861,20.97,16628,0
2007-10-08,20.853,20.861,20.731,20.84,2822,0
2007-10-09,20.853,20.976,20.76,20.868,32811,0
2007-10-10,20.868,21.042,20.607,20.774,31766,0
2007-10-11,20.908,20.956,20.739,20.787,21677,0
2007-10-12,20.808,21.042,20.672,20.996,13803,0
2007-10-15,21.069,21.069,20.66,20.78,43200,0
2007-10-16,20.822,21.257,20.803,21.21,19300,0
2007-10-17,21.529,21.757,21.529,21.744,63543,0
2007-10-18,21.816,21.926,21.621,21.831,19300,0
2007-10-19,21.636,21.952,21.537,21.567,63393,0
2007-10-22,21.084,21.106,20.66,20.976,75417,0
2007-10-23,21.224,21.768,21.196,21.768,76899,0
2007-10-24,21.523,21.865,21.523,21.73,35631,0
2007-10-25,21.858,22.135,21.851,22.103,39339,0
2007-10-26,22.018,22.573,21.992,22.553,64875,0
2007-10-29,22.599,23.496,22.56,23.401,64280,0
2007-10-30,23.379,23.779,23.348,23.401,79128,0
2007-10-31,23.643,24.195,23.581,24.195,72151,0
2007-11-01,23.914,24.445,23.696,24.053,90111,0
2007-11-02,24.452,24.518,24.053,24.31,45576,0
2007-11-05,24.129,24.41,24,24.403,23754,0
2007-11-06,24.526,24.962,24.526,24.755,80761,0
2007-11-07,24.426,24.897,24.251,24.251,32663,0
2007-11-08,24.181,24.432,24.067,24.304,22861,0
2007-11-09,24.157,24.344,23.925,24.061,26577,0
2007-11-12,23.75,23.813,23.413,23.435,35483,0
2007-11-13,23.745,23.745,23.318,23.631,59387,0
2007-11-14,23.617,23.623,23.144,23.238,32364,0
2007-11-15,23.016,23.137,22.533,22.673,40085,0
2007-11-16,22.761,23.021,22.619,22.843,77795,0
2007-11-19,22.721,22.742,22.122,22.2,114904,0
2007-11-20,22.089,22.323,22.089,22.283,43643,0
2007-11-21,22.153,22.195,21.886,22.033,35782,0
2007-11-23,22.153,22.323,22.153,22.23,8463,0
2007-11-26,22.279,22.469,22.208,22.235,125296,0
2007-11-27,22.041,22.2,21.858,21.952,23457,0
2007-11-28,21.865,22.147,21.865,21.958,28352,0
2007-11-29,21.595,21.595,21.084,21.321,49288,0
2007-11-30,21.321,21.385,21.171,21.224,31766,0
2007-12-03,21.217,21.501,21.036,21.391,239167,0
2007-12-04,20.868,21.164,20.76,21.084,29397,0
2007-12-05,21.361,21.516,21.279,21.488,22415,0
2007-12-06,21.555,21.811,21.516,21.811,25832,0
2007-12-07,21.912,22.465,21.816,22.457,25535,0
2007-12-10,22.465,22.786,22.37,22.661,43498,0
2007-12-11,22.553,22.553,22.018,22.309,39339,0
2007-12-12,22.419,22.599,22.018,22.315,39786,0
2007-12-13,22.114,22.182,21.798,22.089,49137,0
2007-12-14,22.048,22.363,21.998,22.208,44836,0
2007-12-17,22.357,23.077,22.127,22.279,92044,0
2007-12-18,22.315,22.425,21.893,22.166,185717,0
2007-12-19,22.25,22.438,22.135,22.302,86548,0
2007-12-20,22.329,22.411,22.075,22.208,92639,0
2007-12-21,22.271,22.329,22.041,22.122,42310,0
2007-12-24,22.089,22.37,21.986,22.37,17223,0
2007-12-26,22.391,22.734,22.315,22.432,353776,0
2007-12-27,22.288,22.843,22.153,22.687,35186,0
2007-12-28,22.882,23.112,22.882,22.989,28055,0
2007-12-31,22.882,22.888,22.538,22.553,29989,0
2008-01-02,22.633,22.888,22.449,22.728,38897,0
2008-01-03,22.661,22.922,22.519,22.895,58639,0
2008-01-04,22.799,22.895,22.573,22.661,74527,0
2008-01-07,22.592,22.728,22.329,22.425,57601,0
2008-01-08,22.25,22.768,22.25,22.349,35330,0
2008-01-09,22.288,22.357,21.762,22.127,34590,0
2008-01-10,21.839,22.498,21.839,22.343,54633,0
2008-01-11,22.068,22.089,21.657,21.738,55524,0
2008-01-14,21.952,22.469,21.952,22.336,258164,0
2008-01-15,22.315,22.336,21.555,21.676,51067,0
2008-01-16,21.516,21.716,21.385,21.555,94717,0
2008-01-17,21.399,21.529,20.822,20.861,123371,0
2008-01-18,21.062,21.232,20.342,20.531,77938,0
2008-01-22,19.984,20.511,19.85,20.194,302556,0
2008-01-23,20.114,20.315,19.609,20.223,84916,0
2008-01-24,20.458,20.76,20.41,20.638,65174,0
2008-01-25,20.796,20.815,20.485,20.653,55671,0
2008-01-28,20.714,20.76,20.43,20.686,1816671,0
2008-01-29,20.828,21.171,20.803,21.01,48844,0
2008-01-30,21.022,21.529,21.022,21.385,40085,0
2008-01-31,21.111,21.784,20.97,21.439,56562,0
2008-02-01,21.822,22.263,21.651,22.114,51366,0
2008-02-04,22.189,22.309,21.872,21.998,77795,0
2008-02-05,21.805,21.9,21.439,21.669,136727,0
2008-02-06,21.762,21.851,21.508,21.684,102879,0
2008-02-07,21.537,21.858,21.455,21.529,57898,0
2008-02-08,21.744,22.095,21.744,21.938,81651,0
2008-02-11,21.831,22.485,21.768,22.302,75563,0
2008-02-12,22.553,22.836,22.519,22.546,75266,0
2008-02-13,21.657,23.083,21.657,22.957,72593,0
2008-02-14,22.957,23.179,22.908,22.984,51664,0
2008-02-15,23.07,23.166,22.68,23.083,111345,0
2008-02-19,23.044,23.307,22.936,23.005,163896,0
2008-02-20,23.052,23.683,23.052,23.61,74078,0
2008-02-21,23.67,23.67,22.888,23.005,64875,0
2008-02-22,23.083,23.36,22.584,23.36,118468,0
2008-02-25,23.576,24.013,23.443,23.955,198335,0
2008-02-26,24.149,24.49,24.149,24.298,147568,0
2008-02-27,24.377,24.41,23.974,24.114,59387,0
2008-02-28,24.053,24.222,23.826,24.157,73340,0
2008-02-29,23.993,24.102,23.852,23.98,85810,0
2008-03-03,23.955,24.207,23.663,23.785,88628,0
2008-03-04,23.785,23.932,23.421,23.899,116688,0
2008-03-05,24,24.31,23.885,23.974,92083,0
2008-03-06,24.007,24.284,23.636,23.756,81506,0
2008-03-07,23.826,23.826,23.238,23.508,94717,0
2008-03-10,23.435,23.603,22.895,23.07,60572,0
2008-03-11,23.238,23.46,23.137,23.254,84916,0
2008-03-12,23.307,23.326,23.105,23.112,52852,0
2008-03-13,23.238,23.467,22.989,23.435,92935,0
2008-03-14,23.218,23.231,22.808,23.083,82988,0
2008-03-17,22.444,22.546,21.972,22.153,70070,0
2008-03-18,21.938,21.938,21.171,21.664,252525,0
2008-03-19,21.555,21.574,20.422,20.579,103623,0
2008-03-20,20.504,20.504,19.748,19.945,151727,0
2008-03-24,19.904,20.202,19.786,20.102,271827,0
2008-03-25,19.953,20.607,19.945,20.45,223576,0
2008-03-26,20.619,20.619,20.194,20.335,209175,0
2008-03-27,20.485,20.638,20.174,20.538,127371,0
2008-03-28,20.672,21.077,20.666,20.922,112679,0
2008-03-31,20.902,21.069,20.699,20.93,436909,0
2008-04-01,21.016,21.029,20.666,20.93,144598,0
2008-04-02,21.186,21.372,21.016,21.164,97684,0
2008-04-03,21.14,21.377,20.922,21.299,149346,0
2008-04-04,21.186,21.307,20.996,21.016,253564,0
2008-04-07,21.098,21.271,20.796,20.833,82988,0
2008-04-08,20.731,20.948,20.544,20.874,64429,0
2008-04-09,20.638,20.653,20.43,20.633,67995,0
2008-04-10,20.714,22.404,20.714,21.845,580467,0
2008-04-11,21.595,21.669,21.151,21.342,80019,0
2008-04-14,21.361,21.439,21.003,21.239,48844,0
2008-04-15,21.292,21.537,21.084,21.111,69477,0
2008-04-16,21.406,22.25,21.368,22.103,97870,0
2008-04-17,21.952,22.107,21.784,21.998,82951,0
2008-04-18,22.404,22.503,21.998,22.182,72625,0
2008-04-21,22.465,22.969,22.438,22.553,118164,0
2008-04-22,22.243,22.599,22.2,22.243,96944,0
2008-04-23,21.998,22.485,21.998,22.438,55995,0
2008-04-24,22.457,22.498,22.208,22.438,48990,0
2008-04-25,22.343,22.553,22.089,22.182,60421,0
2008-04-28,22.425,22.611,22.263,22.519,66006,0
2008-04-29,22.498,22.553,22.147,22.294,45835,0
2008-04-30,22.592,22.808,22.491,22.761,59695,0
2008-05-01,22.525,22.633,22.283,22.56,159149,0
2008-05-02,22.485,22.633,22.469,22.56,40308,0
2008-05-05,22.606,22.606,22.095,22.302,81677,0
2008-05-06,22.256,23.137,22.256,23.016,190629,0
2008-05-07,22.888,23.341,22.882,23.326,260914,0
2008-05-08,23.218,23.341,23.112,23.26,176220,0
2008-05-09,23.225,23.603,23.225,23.59,138743,0
2008-05-12,23.576,23.764,23.529,23.75,71258,0
2008-05-13,23.631,23.891,23.61,23.837,47320,0
2008-05-14,23.878,23.932,23.725,23.844,22046,0
2008-05-15,23.878,24.061,23.844,24.026,55507,0
2008-05-16,24.067,24.176,23.529,23.718,61963,0
2008-05-19,23.798,23.921,23.711,23.711,24234,0
2008-05-20,23.779,23.932,23.562,23.806,74454,0
2008-05-21,23.82,24.459,23.813,24.251,95471,0
2008-05-22,24.149,24.658,24.149,24.574,92427,0
2008-05-23,24.498,24.702,23.988,24.114,57492,0
2008-05-27,24.41,24.439,24.095,24.122,65579,0
2008-05-28,24.067,24.222,23.914,24.095,54900,0
2008-05-29,24.215,24.459,24.007,24.236,95308,0
2008-05-30,24.236,24.484,24.176,24.384,64426,0
2008-06-02,24.351,24.41,23.745,24,65583,0
2008-06-03,23.974,23.974,23.548,23.663,40369,0
2008-06-04,23.576,23.643,23.318,23.401,43716,0
2008-06-05,23.379,23.914,23.379,23.865,46652,0
2008-06-06,23.67,23.988,23.656,23.914,36426,0
2008-06-09,23.772,23.798,23.704,23.785,18926,0
2008-06-10,23.75,23.837,23.413,23.556,33966,0
2008-06-11,23.595,23.764,23.395,23.46,26989,0
2008-06-12,23.443,23.508,23.334,23.36,22612,0
2008-06-13,23.313,23.36,23.218,23.307,33033,0
2008-06-16,23.46,23.832,23.307,23.832,262347,0
2008-06-17,23.852,24.665,23.844,24.665,224089,0
2008-06-18,24.49,24.681,24.417,24.594,250836,0
2008-06-19,24.695,24.735,24.33,24.452,61533,0
2008-06-20,24.351,24.484,24.129,24.137,318626,0
2008-06-23,24.181,24.417,23.921,24.114,415725,0
2008-06-24,24.215,24.298,23.368,23.474,322486,0
2008-06-25,23.82,23.844,23.272,23.318,72375,0
2008-06-26,23.28,23.523,23.126,23.428,219430,0
2008-06-27,23.711,23.711,23.225,23.548,253015,0
2008-06-30,23.502,24.439,23.413,24.41,297929,0
2008-07-01,24.344,24.924,24.272,24.809,107245,0
2008-07-02,24.653,24.95,23.59,23.732,127535,0
2008-07-03,23.696,23.696,23.044,23.083,55373,0
2008-07-07,23.225,23.225,21.399,21.972,186757,0
2008-07-08,22.216,22.882,21.615,21.768,204365,0
2008-07-09,22.018,22.122,21.744,21.965,88890,0
2008-07-10,22.224,22.438,21.992,22.103,61017,0
2008-07-11,21.926,22.195,21.762,21.798,67192,0
2008-07-14,22.147,22.404,21.972,22.14,213185,0
2008-07-15,21.952,21.952,21.124,21.361,78535,0
2008-07-16,21.077,21.56,20.706,20.808,66809,0
2008-07-17,20.941,21.171,20.531,20.619,86993,0
2008-07-18,20.887,21.751,20.774,21.643,69180,0
2008-07-21,25.354,25.487,24.181,24.962,330053,0
2008-07-22,24.782,24.95,24.513,24.688,324899,0
2008-07-23,24.611,24.755,24.498,24.64,279439,0
2008-07-24,24.653,24.727,23.044,23.3,184461,0
2008-07-25,23.313,23.46,22.908,23.083,136475,0
2008-07-28,23.171,23.496,23.005,23.005,44057,0
2008-07-29,23.153,23.46,23.058,23.395,77046,0
2008-07-30,23.287,23.906,23.205,23.696,65446,0
2008-07-31,23.75,24.061,23.245,23.988,62310,0
2008-08-01,24.026,24.228,23.764,23.764,53665,0
2008-08-04,23.636,23.636,22.626,22.829,36592,0
2008-08-05,22.989,23.745,22.808,23.696,58712,0
2008-08-06,23.683,23.745,23.467,23.535,27315,0
2008-08-07,23.112,23.57,22.606,23.395,302938,0
2008-08-08,22.916,23.058,22.315,22.398,95346,0
2008-08-11,22.336,22.584,22.2,22.302,97982,0
2008-08-12,22.419,22.579,22.235,22.323,79465,0
2008-08-13,22.127,22.363,21.845,22.329,40540,0
2008-08-14,22.309,22.734,22.288,22.633,73088,0
2008-08-15,22.599,22.7,22.23,22.626,36417,0
2008-08-18,22.829,23.083,22.734,22.951,71546,0
2008-08-19,22.848,23.077,22.768,22.895,46467,0
2008-08-20,23.021,23.185,22.822,23.153,107604,0
2008-08-21,23.105,24.053,23.105,23.878,138955,0
2008-08-22,23.677,24.108,23.36,24.026,143573,0
2008-08-25,24.026,24.047,23.543,24.013,195584,0
2008-08-26,24.053,24.215,23.82,24.019,124186,0
2008-08-27,23.832,24.026,23.725,23.885,70327,0
2008-08-28,23.914,24.089,23.663,23.756,54522,0
2008-08-29,23.576,23.636,23.185,23.576,77483,0
2008-09-02,23.171,23.218,22.498,22.639,149925,0
2008-09-03,22.639,23.021,22.419,22.503,125791,0
2008-09-04,22.498,22.748,21.651,21.751,187887,0
2008-09-05,21.893,21.893,20.803,21.385,1017377,0
2008-09-08,21.385,21.952,21.385,21.581,210212,0
2008-09-09,21.751,21.879,20.916,21.062,1344236,0
2008-09-10,21.333,21.768,21.21,21.684,218611,0
2008-09-11,21.412,21.432,20.93,21.412,32869,0
2008-09-12,21.567,21.906,21.555,21.798,87995,0
2008-09-15,22.519,22.519,20.653,21.111,117875,0
2008-09-16,20.531,20.739,19.998,20.363,158592,0
2008-09-17,19.933,19.933,18.18,18.309,147400,0
2008-09-18,18.671,20.161,17.764,19.85,271085,0
2008-09-19,20.853,20.853,19.3,20.335,108842,0
2008-09-22,20.941,21.354,20.079,20.397,108499,0
2008-09-23,20.208,20.544,19.319,19.324,101780,0
2008-09-24,19.373,19.63,19.192,19.192,120360,0
2008-09-25,19.522,19.67,19.103,19.413,61163,0
2008-09-26,19.306,19.467,18.99,19.016,53788,0
2008-09-29,18.787,18.787,17.257,17.533,148457,0
2008-09-30,18.031,18.658,17.655,18.512,123559,0
2008-10-01,18.363,18.888,18.153,18.855,93984,0
2008-10-02,18.388,18.633,17.462,17.764,121126,0
2008-10-03,18.329,18.49,17.13,17.149,55835,0
2008-10-06,16.934,16.934,14.475,15.715,155775,0
2008-10-07,16.098,16.098,14.861,15.055,116350,0
2008-10-08,14.884,14.97,14.293,14.293,177822,0
2008-10-09,14.347,14.475,12.906,13.04,104704,0
2008-10-10,12.192,12.279,11.386,12.085,226398,0
2008-10-13,12.293,14.111,12.293,13.518,92831,0
2008-10-14,14.718,15.97,12.847,13.075,277053,0
2008-10-15,12.852,14.105,10.884,12.778,201278,0
2008-10-16,12.576,14.462,11.963,14.462,193852,0
2008-10-17,13.856,15.337,13.856,15.13,97227,0
2008-10-20,15.176,15.789,14.878,15.789,106628,0
2008-10-21,15.949,15.949,14.293,14.36,258615,0
2008-10-22,13.783,14.637,13.615,13.794,215383,0
2008-10-23,13.548,13.837,12.847,13.223,232253,0
2008-10-24,12.569,13.265,12.138,13.075,306797,0
2008-10-27,13.182,13.182,11.996,12.002,60673,0
2008-10-28,12.751,12.953,11.95,12.94,105247,0
2008-10-29,12.806,13.331,12.535,13.022,73582,0
2008-10-30,13.406,13.446,13.175,13.44,30970,0
2008-10-31,13.376,13.837,12.757,13.701,200800,0
2008-11-03,13.634,13.868,13.56,13.862,91226,0
2008-11-04,13.936,14.158,13.843,13.992,45201,0
2008-11-05,13.837,14.053,13.484,13.541,61022,0
2008-11-06,13.458,13.484,12.623,12.699,49330,0
2008-11-07,12.981,13.856,12.953,13.452,55475,0
2008-11-10,13.843,13.971,13.141,13.155,133431,0
2008-11-11,12.993,13.294,12.609,12.893,41398,0
2008-11-12,13,13.102,11.862,12.239,95600,0
2008-11-13,12.381,13.029,12.071,12.981,69792,0
2008-11-14,13.088,13.371,12.825,12.839,60865,0
2008-11-17,13.029,13.244,12.839,13.029,35745,0
2008-11-18,13.04,13.04,12.387,12.662,41871,0
2008-11-19,12.535,12.631,11.7,11.903,44528,0
2008-11-20,11.478,11.62,10.974,11.094,117890,0
2008-11-21,11.302,12.096,10.994,11.93,162200,0
2008-11-24,12.103,12.394,11.983,11.983,79868,0
2008-11-25,12.362,12.583,12.002,12.434,145605,0
2008-11-26,11.989,12.26,11.936,12.032,147862,0
2008-11-28,12.043,12.226,11.903,12.165,35782,0
2008-12-01,12.085,12.178,11.983,12.078,52089,0
2008-12-02,12.112,12.178,11.739,11.823,84140,0
2008-12-03,11.478,11.842,11.302,11.572,57782,0
2008-12-04,11.291,11.816,11.142,11.331,58912,0
2008-12-05,11.291,11.371,10.954,11.371,174165,0
2008-12-08,11.876,11.971,11.521,11.93,117094,0
2008-12-09,11.599,11.761,11.397,11.551,52930,0
2008-12-10,11.78,11.823,11.505,11.78,64077,0
2008-12-11,11.855,12.267,11.842,11.936,52954,0
2008-12-12,11.646,11.944,11.646,11.922,35309,0
2008-12-15,12.05,12.131,11.559,12.09,68891,0
2008-12-16,12.096,12.813,12.096,12.813,54991,0
2008-12-17,12.813,12.813,12.272,12.561,29476,0
2008-12-18,12.746,13.128,12.314,12.589,79941,0
2008-12-19,12.535,12.757,12.226,12.421,156295,0
2008-12-22,12.723,12.967,12.326,12.339,44335,0
2008-12-23,12.583,12.583,12.131,12.212,54941,0
2008-12-24,12.131,12.65,12.124,12.597,25308,0
2008-12-26,12.481,12.757,12.481,12.715,4158,0
2008-12-29,12.509,13.203,12.488,13.203,70960,0
2008-12-30,13.141,13.358,12.832,13.358,79937,0
2008-12-31,13.075,13.518,12.893,13.477,77301,0
2009-01-02,13.446,14.005,13.391,13.93,24938,0
2009-01-05,14.14,14.341,13.789,14.186,117146,0
2009-01-06,14.443,15.162,14.322,14.455,54945,0
2009-01-07,14.448,14.448,13.767,13.802,36521,0
2009-01-08,13.908,14.01,13.767,13.971,30727,0
2009-01-09,13.897,13.943,13.44,13.512,79734,0
2009-01-12,13.512,13.667,12.847,12.857,90085,0
2009-01-13,12.82,12.913,12.589,12.806,49321,0
2009-01-14,12.852,12.852,12.326,12.373,181268,0
2009-01-15,12.394,12.394,12.085,12.307,52852,0
2009-01-16,12.426,12.514,12.254,12.254,32250,0
2009-01-20,12.488,12.488,11.688,11.795,85953,0
2009-01-21,11.802,12.019,11.521,11.983,45129,0
2009-01-22,11.823,11.823,11.578,11.652,30435,0
2009-01-23,11.505,11.728,11.386,11.613,54486,0
2009-01-26,11.761,11.983,11.652,11.7,123873,0
2009-01-27,11.754,12.185,11.754,12.145,42704,0
2009-01-28,12.421,12.906,12.421,12.576,66584,0
2009-01-29,12.543,12.886,12.496,12.597,68809,0
2009-01-30,12.178,12.509,11.944,12.279,57775,0
2009-02-02,12.172,12.334,11.855,12.078,80992,0
2009-02-03,12.267,12.334,11.996,12.085,124211,0
2009-02-04,12.272,12.609,12.071,12.32,92487,0
2009-02-05,12.22,12.334,12.12,12.26,38116,0
2009-02-06,12.124,12.609,12.037,12.279,127526,0
2009-02-09,12.387,12.543,12.354,12.426,45679,0
2009-02-10,12.124,12.212,11.62,11.78,71566,0
2009-02-11,11.78,11.916,11.613,11.668,50937,0
2009-02-12,11.559,11.681,11.229,11.578,65259,0
2009-02-13,11.708,11.882,11.457,11.613,50921,0
2009-02-17,11.032,11.107,10.662,10.918,90480,0
2009-02-18,11.017,11.017,10.137,10.184,84293,0
2009-02-19,10.298,10.428,10.158,10.374,68789,0
2009-02-20,10.192,10.567,9.962,10.353,86083,0
2009-02-23,10.562,10.604,9.998,10.116,60834,0
2009-02-24,10.219,10.842,10.158,10.766,56750,0
2009-02-25,10.766,11.15,10.265,11.073,74238,0
2009-02-26,11.142,11.371,10.981,11.176,101561,0
2009-02-27,10.906,11.169,10.829,11.054,83729,0
2009-03-02,10.966,10.966,10.265,10.575,68201,0
2009-03-03,10.981,10.981,9.962,9.982,70261,0
2009-03-04,10.232,10.312,9.875,10.015,54382,0
2009-03-05,9.84,9.84,9.3686,9.4283,52301,0
2009-03-06,9.4841,9.942,9.4841,9.694,63908,0
2009-03-09,9.545,9.618,9.3359,9.565,48055,0
2009-03-10,9.84,10.057,9.625,9.982,256309,0
2009-03-11,9.948,10.245,9.882,10.178,264612,0
2009-03-12,10.116,10.165,9.694,10.145,211481,0
2009-03-13,10.184,10.232,9.895,9.969,152285,0
2009-03-16,10.137,10.312,10.01,10.15,298747,0
2009-03-17,10.253,10.562,10.045,10.562,160242,0
2009-03-18,10.892,11.242,10.199,10.751,302065,0
2009-03-19,10.926,10.948,10.353,10.4,201008,0
2009-03-20,10.381,10.541,10.272,10.374,244371,0
2009-03-23,10.48,10.73,10.46,10.654,221079,0
2009-03-24,10.654,10.785,10.4,10.447,96125,0
2009-03-25,10.487,10.618,10.165,10.232,95789,0
2009-03-26,10.358,10.366,10.165,10.265,83255,0
2009-03-27,10.232,10.272,9.962,9.998,76557,0
2009-03-30,9.875,9.903,9.647,9.7,106560,0
2009-03-31,9.7,9.895,9.7,9.895,60123,0
2009-04-01,9.719,10.029,9.647,9.962,240218,0
2009-04-02,9.982,10.347,9.982,10.224,81372,0
2009-04-03,10.238,10.238,9.982,10.104,418728,0
2009-04-06,10.077,10.224,9.915,10.064,133976,0
2009-04-07,9.929,10.029,9.929,9.975,90044,0
2009-04-08,10.077,10.116,9.895,10.029,98439,0
2009-04-09,10.111,10.287,10.111,10.26,85510,0
2009-04-13,10.253,10.381,10.129,10.332,74078,0
2009-04-14,10.326,10.528,10.253,10.466,88084,0
2009-04-15,10.494,10.567,10.442,10.534,78535,0
2009-04-16,10.556,10.611,10.447,10.507,78233,0
2009-04-17,10.575,10.792,10.556,10.68,79180,0
2009-04-20,10.662,10.662,10.26,10.298,70981,0
2009-04-21,10.32,10.381,10.232,10.326,53891,0
2009-04-22,10.298,10.618,10.298,10.428,104253,0
2009-04-23,10.46,10.688,10.46,10.611,55705,0
2009-04-24,10.819,11.032,10.725,10.813,92253,0
2009-04-27,10.766,10.884,10.618,10.618,70680,0
2009-04-28,10.618,10.792,10.541,10.632,76408,0
2009-04-29,11.073,11.795,11.073,11.787,151416,0
2009-04-30,11.823,12.032,11.675,11.675,154055,0
2009-05-01,11.675,11.895,11.652,11.835,90740,0
2009-05-04,11.849,12.103,11.809,12.103,194902,0
2009-05-05,12.103,12.159,11.983,12.131,79134,0
2009-05-06,12.178,12.381,12.138,12.369,71863,0
2009-05-07,12.362,12.373,12.112,12.112,75278,0
2009-05-08,12.326,12.543,12.326,12.529,67548,0
2009-05-11,12.529,12.529,12.212,12.212,51067,0
2009-05-12,12.267,12.307,12.002,12.124,113100,0
2009-05-13,12.145,12.145,11.499,11.521,67189,0
2009-05-14,11.465,11.767,11.465,11.693,78376,0
2009-05-15,11.714,11.787,11.532,11.545,42159,0
2009-05-18,11.64,11.675,11.521,11.646,29504,0
2009-05-19,11.823,11.955,11.809,11.855,99085,0
2009-05-20,11.903,12.058,11.882,11.91,204458,0
2009-05-21,11.809,11.862,11.688,11.829,89966,0
2009-05-22,11.882,12.124,11.849,12.063,81395,0
2009-05-26,12.085,12.381,12.05,12.299,73964,0
2009-05-27,12.381,12.514,12.293,12.307,103789,0
2009-05-28,12.26,12.339,12.103,12.131,215753,0
2009-05-29,12.212,12.514,12.212,12.354,76611,0
2009-06-01,12.434,12.583,12.414,12.456,77079,0
2009-06-02,12.509,12.597,12.441,12.557,50030,0
2009-06-03,12.502,12.514,12.09,12.131,101397,0
2009-06-04,12.124,12.314,12.032,12.272,26340,0
2009-06-05,12.285,12.299,11.989,12.019,147828,0
2009-06-08,12.037,12.124,11.95,12.063,43556,0
2009-06-09,12.246,12.369,12.239,12.279,53509,0
2009-06-10,12.334,12.402,12.267,12.381,55094,0
2009-06-11,12.456,12.973,12.441,12.751,91598,0
2009-06-12,12.561,12.927,12.543,12.857,48683,0
2009-06-15,12.847,12.847,12.32,12.502,56605,0
2009-06-16,12.71,12.715,12.569,12.583,39748,0
2009-06-17,12.543,12.543,12.071,12.362,51682,0
2009-06-18,12.293,12.692,12.267,12.677,30263,0
2009-06-19,12.806,13.04,12.723,13.029,67721,0
2009-06-22,12.738,12.778,12.616,12.662,44238,0
2009-06-23,12.645,12.967,12.639,12.92,53891,0
2009-06-24,12.988,13.406,12.988,13.155,65616,0
2009-06-25,13.147,13.147,12.945,13.068,67995,0
2009-06-26,13.068,13.175,12.953,13.102,25344,0
2009-06-29,13.294,13.916,13.294,13.916,87317,0
2009-06-30,13.337,13.916,12.973,13.088,128582,0
2009-07-01,13.135,13.251,13.04,13.147,23041,0
2009-07-02,13.116,13.116,12.589,12.839,51703,0
2009-07-06,12.77,12.77,12.326,12.55,67846,0
2009-07-07,12.692,12.692,12.26,12.32,46333,0
2009-07-08,12.299,12.387,11.944,12.09,38368,0
2009-07-09,12.178,12.326,12.159,12.22,23334,0
2009-07-10,12.212,12.22,12.058,12.131,27004,0
2009-07-13,12.226,12.26,12.026,12.165,27019,0
2009-07-14,12.246,12.387,12.145,12.339,35422,0
2009-07-15,12.699,12.933,12.529,12.872,61201,0
2009-07-16,12.927,12.927,12.723,12.786,58047,0
2009-07-17,12.857,12.906,12.67,12.699,33254,0
2009-07-20,12.757,12.786,12.543,12.631,61751,0
2009-07-21,12.786,12.927,12.462,12.757,38042,0
2009-07-22,12.765,12.864,12.738,12.778,34413,0
2009-07-23,12.751,13.007,12.751,12.953,34739,0
2009-07-24,12.92,13.102,12.92,13.022,35803,0
2009-07-27,13.054,13.281,13.054,13.168,34430,0
2009-07-28,13.168,13.182,12.96,13.029,28986,0
2009-07-29,13.022,13.022,12.73,12.813,67847,0
2009-07-30,12.906,12.96,12.806,12.953,24402,0
2009-07-31,13,13.419,12.96,13.391,60017,0
2009-08-03,13.399,13.412,13.075,13.412,41679,0
2009-08-04,13.412,13.573,13.135,13.238,59072,0
2009-08-05,13.196,13.64,13.196,13.599,61211,0
2009-08-06,13.66,13.708,13.244,13.316,40262,0
2009-08-07,13.499,13.518,13.294,13.294,24857,0
2009-08-10,13.316,13.384,13.147,13.223,40746,0
2009-08-11,13.081,13.189,12.872,12.92,36277,0
2009-08-12,12.993,13.358,12.945,13.358,37237,0
2009-08-13,13.44,13.525,13.288,13.492,35262,0
2009-08-14,13.518,13.667,13.281,13.352,58125,0
2009-08-17,13.075,13.128,12.913,12.967,46382,0
2009-08-18,13.048,13.44,12.967,13.412,56250,0
2009-08-19,13.182,13.837,13.182,13.747,59899,0
2009-08-20,13.808,14.058,13.721,13.897,71483,0
2009-08-21,14.024,14.239,13.992,14.166,56812,0
2009-08-24,12.813,14.314,12.813,13.85,56033,0
2009-08-25,13.936,13.936,13.504,13.607,82412,0
2009-08-26,13.499,13.518,13.288,13.337,74808,0
2009-08-27,13.384,13.567,13.209,13.533,51218,0
2009-08-28,13.463,13.512,13.095,13.209,56007,0
2009-08-31,12.973,13.095,12.899,13.048,47672,0
2009-09-01,13.075,13.238,12.746,12.751,79932,0
2009-09-02,12.623,12.82,12.623,12.623,52015,0
2009-09-03,12.603,12.799,12.603,12.746,36984,0
2009-09-04,12.913,13.116,12.852,13.088,29886,0
2009-09-08,13.302,13.352,12.945,13,372449,0
2009-09-09,13.088,13.209,13.014,13.033,30435,0
2009-09-10,13.088,13.088,12.913,12.973,55373,0
2009-09-11,12.981,13.182,12.96,13.054,49999,0
2009-09-14,12.94,13.182,12.94,13.175,25336,0
2009-09-15,13.271,13.477,13.088,13.47,38792,0
2009-09-16,13.541,13.783,13.446,13.783,46207,0
2009-09-17,13.767,13.837,13.66,13.747,62244,0
2009-09-18,13.74,13.755,13.525,13.619,21464,0
2009-09-21,13.512,13.599,13.384,13.477,46580,0
2009-09-22,13.619,13.862,13.599,13.837,31175,0
2009-09-23,13.829,13.964,13.729,13.734,70596,0
2009-09-24,13.843,13.891,13.288,13.316,72747,0
2009-09-25,13.275,13.399,13.155,13.288,38675,0
2009-09-28,13.371,13.463,13.323,13.426,15119,0
2009-09-29,13.371,13.458,13.331,13.432,23514,0
2009-09-30,13.607,13.837,13.419,13.824,66787,0
2009-10-01,13.776,13.829,13.209,13.232,50133,0
2009-10-02,13.033,13.364,13.022,13.116,43321,0
2009-10-05,13.232,13.412,13.095,13.302,103613,0
2009-10-06,13.47,13.755,13.419,13.653,80317,0
2009-10-07,13.729,13.767,13.591,13.686,44211,0
2009-10-08,13.686,14.099,13.686,14.037,61044,0
2009-10-09,14.267,14.267,14.03,14.058,28892,0
2009-10-12,14.179,14.352,14.105,14.306,42755,0
2009-10-13,14.314,14.347,13.901,13.916,58207,0
2009-10-14,14.03,14.212,13.951,14.01,46961,0
2009-10-15,13.956,13.984,13.553,13.58,69221,0
2009-10-16,13.518,13.916,13.492,13.837,61748,0
2009-10-19,13.908,14,13.693,13.916,70678,0
2009-10-20,13.862,13.862,13.525,13.701,41387,0
2009-10-21,13.708,13.837,13.648,13.653,25393,0
2009-10-22,13.586,13.789,13.548,13.783,29696,0
2009-10-23,13.824,13.837,13.512,13.553,53653,0
2009-10-26,13.586,13.66,13.271,13.309,33888,0
2009-10-27,13.371,13.399,13.251,13.251,31519,0
2009-10-28,13.121,13.147,12.799,12.864,113473,0
2009-10-29,12.765,12.813,12.589,12.765,92641,0
2009-10-30,12.806,12.806,12.535,12.543,63144,0
2009-11-02,12.589,12.692,12.496,12.569,100560,0
2009-11-03,12.569,12.778,12.561,12.746,47948,0
2009-11-04,12.751,12.993,12.751,12.872,56711,0
2009-11-05,12.864,13.014,12.806,12.981,43543,0
2009-11-06,12.92,13.022,12.799,12.825,25888,0
2009-11-09,13.182,13.209,13.108,13.141,35460,0
2009-11-10,13.141,13.244,13.075,13.121,34977,0
2009-11-11,13.244,13.323,13.155,13.196,24181,0
2009-11-12,13.251,13.302,13.081,13.121,28899,0
2009-11-13,13.128,13.323,13.068,13.251,71974,0
2009-11-16,13.271,13.607,13.271,13.518,83133,0
2009-11-17,13.541,13.553,13.331,13.548,32701,0
2009-11-18,13.573,13.734,13.512,13.653,40829,0
2009-11-19,13.653,13.776,13.406,13.747,91529,0
2009-11-20,13.776,13.816,13.58,13.767,47536,0
2009-11-23,14,14.053,13.829,13.943,59828,0
2009-11-24,13.951,14.14,13.876,14.024,55080,0
2009-11-25,14.092,14.299,14.092,14.293,35489,0
2009-11-27,13.599,13.837,13.599,13.794,40601,0
2009-11-30,13.856,14.099,13.747,14.099,66217,0
2009-12-01,14.267,14.347,14.085,14.124,40194,0
2009-12-02,14.099,14.245,14.005,14.01,93955,0
2009-12-03,14.017,14.111,13.951,13.951,52791,0
2009-12-04,14.173,14.239,13.824,13.876,46322,0
2009-12-07,13.93,14.053,13.93,14.005,24696,0
2009-12-08,13.956,13.956,13.701,13.789,56117,0
2009-12-09,13.816,13.908,13.708,13.868,24388,0
2009-12-10,13.876,13.992,13.876,13.971,28025,0
2009-12-11,13.971,14.069,13.883,14.045,61599,0
2009-12-14,14.063,14.626,14.01,14.55,81458,0
2009-12-15,14.438,14.745,14.415,14.651,50461,0
2009-12-16,14.659,14.766,14.55,14.689,29112,0
2009-12-17,14.618,14.665,14.252,14.603,128427,0
2009-12-18,14.712,14.891,14.501,14.659,179615,0
2009-12-21,14.947,14.974,14.496,14.584,49268,0
2009-12-22,14.651,14.766,14.542,14.76,49235,0
2009-12-23,14.861,15.075,14.766,14.814,26127,0
2009-12-24,14.806,14.981,14.725,14.919,33553,0
2009-12-28,14.974,15.034,14.872,14.913,6752,0
2009-12-29,15.208,15.306,15.115,15.197,45612,0
2009-12-30,15.306,15.306,14.872,15.055,54353,0
2009-12-31,15.144,15.208,15.001,15.001,50329,0
2010-01-04,15.088,15.384,15.088,15.203,57824,0
2010-01-05,15.322,15.329,15.102,15.222,34016,0
2010-01-06,15.358,15.406,15.17,15.329,43395,0
2010-01-07,15.337,15.337,14.806,15.015,97563,0
2010-01-08,14.981,15.264,14.981,15.264,73263,0
2010-01-11,15.176,15.406,15.176,15.346,53787,0
2010-01-12,15.352,15.352,15.144,15.176,28676,0
2010-01-13,15.222,15.472,15.222,15.425,47686,0
2010-01-14,15.431,15.595,15.431,15.588,42627,0
2010-01-15,15.613,15.697,15.479,15.528,89443,0
2010-01-19,15.56,15.565,15.298,15.384,90559,0
2010-01-20,15.235,15.235,14.718,14.94,70806,0
2010-01-21,14.947,15.001,14.603,14.637,57124,0
2010-01-22,14.63,14.63,14.341,14.394,46232,0
2010-01-25,14.51,14.571,14.226,14.496,86993,0
2010-01-26,14.368,14.368,14.077,14.124,66441,0
2010-01-27,14.186,14.341,13.971,14.287,74920,0
2010-01-28,14.422,14.422,13.951,14.005,45337,0
2010-01-29,14.063,14.111,13.897,14.005,57139,0
2010-02-01,14.179,14.334,14.069,14.287,49679,0
2010-02-02,14.252,14.637,14.239,14.637,134665,0
2010-02-03,14.579,14.579,14.28,14.293,52686,0
2010-02-04,14.252,14.252,13.85,13.862,95765,0
2010-02-05,13.876,14.058,13.463,14.037,251582,0
2010-02-08,14.024,14.069,13.876,13.908,65163,0
2010-02-09,14.14,14.194,13.971,14.14,56262,0
2010-02-10,14.124,14.443,14.077,14.382,166802,0
2010-02-11,14.402,14.821,14.306,14.814,84064,0
2010-02-12,14.529,14.872,14.529,14.861,55456,0
2010-02-16,15.015,15.235,14.97,15.208,44800,0
2010-02-17,15.365,15.377,15.139,15.162,74648,0
2010-02-18,15.19,15.291,15.001,15.183,75323,0
2010-02-19,15.095,15.352,15.082,15.337,58863,0
2010-02-22,15.358,15.506,15.317,15.372,48578,0
2010-02-23,15.203,15.358,14.987,15.109,86200,0
2010-02-24,15.047,15.082,14.644,14.867,108312,0
2010-02-25,14.408,14.408,14.069,14.239,67112,0
2010-02-26,14.179,14.267,14.045,14.077,74541,0
2010-03-01,14.179,14.43,14.166,14.408,61422,0
2010-03-02,14.563,14.752,14.462,14.63,90991,0
2010-03-03,14.665,14.766,14.556,14.59,46520,0
2010-03-04,14.683,14.683,14.443,14.496,39068,0
2010-03-05,14.611,14.861,14.542,14.846,36944,0
2010-03-08,14.963,14.97,14.745,14.778,32768,0
2010-03-09,14.731,14.927,14.731,14.884,66679,0
2010-03-10,14.867,14.934,14.766,14.839,51438,0
2010-03-11,14.9,14.9,14.683,14.891,48249,0
2010-03-12,15.021,15.095,14.974,15.055,48546,0
2010-03-15,15.082,15.183,14.974,15.183,72602,0
2010-03-16,15.358,15.372,15.183,15.317,71964,0
2010-03-17,15.384,15.384,15.23,15.317,42830,0
2010-03-18,15.399,15.399,15.144,15.214,46333,0
2010-03-19,15.329,15.329,14.934,15.034,62371,0
2010-03-22,14.867,15.068,14.826,15.04,39020,0
2010-03-23,15.156,15.23,15.021,15.203,43018,0
2010-03-24,15.102,15.235,15.021,15.122,103697,0
2010-03-25,15.298,15.406,15.144,15.197,60796,0
2010-03-26,15.322,15.322,14.579,14.704,107057,0
2010-03-29,14.821,14.987,14.793,14.927,57680,0
2010-03-30,15.021,15.061,14.872,14.891,38696,0
2010-03-31,14.927,15.102,14.853,14.853,56859,0
2010-04-01,15.001,15.19,14.981,15.139,38022,0
2010-04-05,15.235,15.399,15.235,15.337,22973,0
2010-04-06,15.322,15.44,15.23,15.271,27694,0
2010-04-07,14.934,15.176,14.785,14.821,63612,0
2010-04-08,14.839,14.839,14.584,14.785,24093,0
2010-04-09,14.891,14.891,14.659,14.725,34874,0
2010-04-12,14.676,14.821,14.676,14.821,39827,0
2010-04-13,14.9,14.955,14.821,14.839,48813,0
2010-04-14,14.955,14.955,14.826,14.861,31022,0
2010-04-15,14.861,14.861,14.595,14.626,46985,0
2010-04-16,14.689,14.689,14.267,14.563,177636,0
2010-04-19,14.563,14.626,14.375,14.626,42600,0
2010-04-20,14.9,14.955,14.826,14.891,111229,0
2010-04-21,14.995,15.068,14.766,14.846,69914,0
2010-04-22,14.919,14.919,14.704,14.814,45950,0
2010-04-23,14.718,14.839,14.696,14.839,25980,0
2010-04-26,14.785,14.913,14.718,14.793,41589,0
2010-04-27,15.047,15.047,14.017,14.099,189042,0
2010-04-28,14.26,14.28,13.653,13.978,113624,0
2010-04-29,14.063,14.111,13.862,14.024,56216,0
2010-04-30,13.992,14.03,13.802,13.829,136086,0
2010-05-03,14.01,14.01,13.85,13.971,68967,0
2010-05-04,13.951,13.951,13.452,13.504,125717,0
2010-05-05,13.44,13.44,13.203,13.223,107705,0
2010-05-06,13.135,13.281,11.855,12.872,156725,0
2010-05-07,12.609,13.189,12.609,12.92,193019,0
2010-05-10,13.04,13.586,13.04,13.432,96143,0
2010-05-11,13.358,13.721,13.358,13.477,95608,0
2010-05-12,13.58,13.868,13.56,13.824,46729,0
2010-05-13,13.767,13.93,13.734,13.762,42368,0
2010-05-14,13.64,13.674,13.337,13.567,105464,0
2010-05-17,13.573,13.607,13.189,13.463,98464,0
2010-05-18,13.591,13.674,13.323,13.406,64770,0
2010-05-19,13.432,13.432,13.232,13.271,103862,0
2010-05-20,12.94,12.981,12.654,12.67,155475,0
2010-05-21,12.583,13.155,12.561,13.022,167651,0
2010-05-24,12.945,13.116,12.899,12.913,29451,0
2010-05-25,12.799,13.108,12.639,13.068,104422,0
2010-05-26,13.061,13.217,12.852,12.953,129280,0
2010-05-27,13.014,13.323,13.014,13.288,90629,0
2010-05-28,13.238,13.352,13.033,13.068,102625,0
2010-06-01,12.988,13.288,12.913,13.116,63983,0
2010-06-02,13.265,13.484,13.196,13.477,109060,0
2010-06-03,13.499,13.525,13.309,13.512,101383,0
2010-06-04,13.316,13.419,13.04,13.116,99673,0
2010-06-07,13.102,13.316,13.061,13.135,109808,0
2010-06-08,13.189,13.238,12.96,13.175,154593,0
2010-06-09,13.302,13.492,13.265,13.309,61733,0
2010-06-10,13.477,13.64,13.477,13.58,74469,0
2010-06-11,13.518,13.68,13.518,13.667,65209,0
2010-06-14,13.762,14.132,13.762,13.951,93830,0
2010-06-15,14.017,14.147,13.956,14.147,45051,0
2010-06-16,14.147,14.252,14.045,14.166,108685,0
2010-06-17,14.206,14.22,13.901,14.01,210917,0
2010-06-18,14.069,14.239,14.024,14.037,114190,0
2010-06-21,14.206,14.287,14.105,14.158,146184,0
2010-06-22,14.14,14.22,13.829,13.829,79685,0
2010-06-23,13.729,13.755,13.432,13.47,79963,0
2010-06-24,13.391,13.463,13.196,13.196,52043,0
2010-06-25,13.302,13.391,13.135,13.316,53135,0
2010-06-28,13.358,13.376,13.189,13.238,66769,0
2010-06-29,13.048,13.048,12.522,12.557,123013,0
2010-06-30,12.526,12.691,12.43,12.466,96207,0
2010-07-01,12.529,12.699,12.421,12.65,58015,0
2010-07-02,12.557,12.67,12.488,12.488,53876,0
2010-07-06,12.677,12.872,12.603,12.692,66674,0
2010-07-07,12.757,12.967,12.654,12.967,80258,0
2010-07-08,13.088,13.121,12.832,12.927,76749,0
2010-07-09,13.095,13.352,13.081,13.352,68511,0
2010-07-12,13.323,13.406,13.257,13.358,60570,0
2010-07-13,13.452,13.627,13.432,13.512,67526,0
2010-07-14,13.504,13.627,13.432,13.463,45567,0
2010-07-15,13.406,13.567,13.337,13.525,65299,0
2010-07-16,13.463,13.463,13.048,13.116,64418,0
2010-07-19,13.128,13.294,13.102,13.294,370750,0
2010-07-20,13.217,13.541,13.135,13.525,55070,0
2010-07-21,13.648,13.648,13.182,13.275,39490,0
2010-07-22,13.426,13.586,13.376,13.384,54190,0
2010-07-23,13.406,13.426,13.265,13.309,64972,0
2010-07-26,13.384,13.426,13.337,13.391,24730,0
2010-07-27,13.525,13.567,13.352,13.406,38223,0
2010-07-28,13.406,13.477,13.316,13.331,38710,0
2010-07-29,13.446,13.734,13.44,13.607,44787,0
2010-07-30,13.591,13.767,13.426,13.667,92332,0
2010-08-02,13.783,13.936,13.734,13.808,14574,0
2010-08-03,13.802,14.111,13.794,14.005,52616,0
2010-08-04,14.069,14.226,13.951,14.2,43509,0
2010-08-05,14.173,14.267,13.978,14.017,143479,0
2010-08-06,13.862,13.922,13.667,13.843,171502,0
2010-08-09,13.956,14.099,13.802,14.037,71708,0
2010-08-10,13.916,13.916,13.716,13.762,103095,0
2010-08-11,13.653,13.653,13.232,13.275,84004,0
2010-08-12,13.232,13.257,13.054,13.155,79352,0
2010-08-13,13.175,13.331,13.175,13.223,59802,0
2010-08-16,13.196,13.257,13.102,13.147,40435,0
2010-08-17,13.337,13.499,13.281,13.384,40570,0
2010-08-18,13.452,13.648,13.412,13.615,52098,0
2010-08-19,13.525,13.56,13.196,13.223,33446,0
2010-08-20,13.155,13.223,13.014,13.141,43151,0
2010-08-23,13.007,13.209,13.007,13.141,27282,0
2010-08-24,13.081,13.196,12.96,13.155,81085,0
2010-08-25,13.075,13.44,12.981,13.419,97842,0
2010-08-26,13.492,13.525,13.323,13.323,149972,0
2010-08-27,13.419,13.541,13.265,13.47,70758,0
2010-08-30,13.358,13.406,13.155,13.203,183105,0
2010-08-31,13.217,13.272,13.045,13.154,63273,0
2010-09-01,13.337,13.533,13.337,13.512,50919,0
2010-09-02,13.512,13.548,13.391,13.452,63343,0
2010-09-03,13.573,13.808,13.573,13.808,67279,0
2010-09-07,13.808,13.808,13.548,13.64,34237,0
2010-09-08,13.64,13.816,13.64,13.701,95279,0
2010-09-09,13.897,13.908,13.74,13.802,76351,0
2010-09-10,13.802,13.951,13.767,13.901,41257,0
2010-09-13,14.058,14.147,14.037,14.132,56094,0
2010-09-14,14.166,14.322,14.117,14.124,77108,0
2010-09-15,14.173,14.22,14.111,14.147,60949,0
2010-09-16,14.037,14.14,13.908,14.117,63678,0
2010-09-17,14.173,14.173,13.862,13.978,76123,0
2010-09-20,14.024,14.063,13.936,13.992,47200,0
2010-09-21,13.978,14.058,13.897,13.922,253675,0
2010-09-22,13.964,14.037,13.783,13.837,54133,0
2010-09-23,13.693,13.85,13.627,13.648,27604,0
2010-09-24,13.794,14.045,13.783,14.045,65563,0
2010-09-27,14.124,14.124,13.971,13.971,39773,0
2010-09-28,14.03,14.037,13.85,14.037,49799,0
2010-09-29,14.085,14.132,14.024,14.045,93826,0
2010-09-30,14.173,14.226,14.017,14.2,51113,0
2010-10-01,14.245,14.483,14.186,14.334,37226,0
2010-10-04,14.341,14.341,14.132,14.186,35247,0
2010-10-05,14.368,14.402,14.28,14.299,48745,0
2010-10-06,14.22,14.415,14.2,14.328,71339,0
2010-10-07,14.438,14.438,14.117,14.245,39596,0
2010-10-08,14.287,14.287,14.124,14.158,34023,0
2010-10-11,14.132,14.147,14.053,14.099,16392,0
2010-10-12,14.166,14.28,14.053,14.212,42257,0
2010-10-13,14.328,14.501,14.322,14.408,57820,0
2010-10-14,14.483,14.488,14.245,14.293,60005,0
2010-10-15,14.347,14.415,14.179,14.275,31421,0
2010-10-18,14.186,14.267,14.179,14.206,359701,0
2010-10-19,13.908,14.03,13.876,13.971,79532,0
2010-10-20,13.964,14.179,13.964,14.14,32580,0
2010-10-21,14.179,14.2,13.978,14.058,56550,0
2010-10-22,14.077,14.117,13.984,14.01,31315,0
2010-10-25,14.158,14.173,14.111,14.124,38026,0
2010-10-26,14.024,14.037,13.876,13.901,22861,0
2010-10-27,13.862,13.93,13.591,13.701,56903,0
2010-10-28,13.729,13.729,13.591,13.615,59201,0
2010-10-29,13.627,13.627,13.169,13.455,68361,0
2010-11-01,13.548,13.548,13.406,13.463,42196,0
2010-11-02,13.567,13.567,13.376,13.412,48270,0
2010-11-03,13.463,13.47,13.223,13.463,103250,0
2010-11-04,13.599,13.891,13.567,13.862,123902,0
2010-11-05,13.916,14.058,13.716,13.716,91574,0
2010-11-08,13.74,13.767,13.615,13.634,54448,0
2010-11-09,13.762,13.789,13.553,13.58,57369,0
2010-11-10,13.734,13.876,13.586,13.808,96986,0
2010-11-11,13.767,13.829,13.586,13.607,44288,0
2010-11-12,13.541,13.573,13.376,13.432,42548,0
2010-11-15,13.499,13.721,13.452,13.591,49847,0
2010-11-16,13.452,13.452,13.265,13.309,84757,0
2010-11-17,13.352,13.432,13.331,13.358,28036,0
2010-11-18,13.518,13.56,13.463,13.47,102413,0
2010-11-19,13.525,13.667,13.499,13.591,86550,0
2010-11-22,13.674,13.755,13.58,13.74,192487,0
2010-11-23,13.64,13.701,13.58,13.634,89828,0
2010-11-24,13.789,13.901,13.747,13.897,52337,0
2010-11-26,13.824,13.964,13.794,13.943,24310,0
2010-11-29,13.808,13.816,13.619,13.74,55467,0
2010-11-30,13.585,13.701,13.546,13.552,33387,0
2010-12-01,13.716,13.816,13.634,13.693,59924,0
2010-12-02,13.794,14,13.767,13.984,62106,0
2010-12-03,13.956,14.053,13.837,13.922,59403,0
2010-12-06,13.956,13.964,13.862,13.922,45782,0
2010-12-07,13.908,13.978,13.837,13.891,46499,0
2010-12-08,13.93,13.964,13.816,13.908,33642,0
2010-12-09,14.03,14.03,13.808,13.922,41676,0
2010-12-10,13.951,14.099,13.936,14.053,24299,0
2010-12-13,14.069,14.234,14.069,14.166,99393,0
2010-12-14,14.147,14.212,14.063,14.153,46663,0
2010-12-15,14.085,14.245,14.085,14.2,31141,0
2010-12-16,14.22,14.341,14.2,14.341,49847,0
2010-12-17,14.267,14.267,13.951,14.063,70462,0
2010-12-20,14.063,14.077,13.876,13.971,92882,0
2010-12-21,14.017,14.063,13.922,14.024,30722,0
2010-12-22,14,14.017,13.862,13.984,59178,0
2010-12-23,14,14,13.829,13.964,53670,0
2010-12-27,13.956,14.111,13.908,14.058,25963,0
2010-12-28,14.132,14.153,13.943,14.105,20812,0
2010-12-29,14.131,14.131,14.043,14.075,22044,0
2010-12-30,14.147,14.165,14.043,14.098,37271,0
2010-12-31,14.108,14.177,14.087,14.094,26529,0
2011-01-03,14.194,14.26,14.166,14.226,28004,0
2011-01-04,14.226,14.226,14.037,14.117,39840,0
2011-01-05,14.092,14.117,14.01,14.03,33807,0
2011-01-06,14.069,14.077,13.936,14.058,24834,0
2011-01-07,14.153,14.245,14.105,14.186,44684,0
2011-01-10,14.179,14.252,14.069,14.226,57061,0
2011-01-11,14.275,14.475,14.245,14.455,42015,0
2011-01-12,14.579,14.637,14.496,14.63,36169,0
2011-01-13,14.665,14.766,14.496,14.725,58904,0
2011-01-14,14.671,14.76,14.637,14.725,37773,0
2011-01-18,14.737,14.793,14.659,14.704,31868,0
2011-01-19,14.704,14.737,14.529,14.584,29150,0
2011-01-20,14.496,14.637,14.382,14.63,79193,0
2011-01-21,14.718,14.745,14.517,14.535,51918,0
2011-01-24,14.55,14.55,14.415,14.455,51152,0
2011-01-25,14.408,14.462,14.275,14.347,49046,0
2011-01-26,14.352,14.408,14.299,14.408,36509,0
2011-01-27,14.448,14.563,14.394,14.529,47068,0
2011-01-28,14.382,14.389,13.901,13.978,131162,0
2011-01-31,13.909,13.967,13.657,13.778,75812,0
2011-02-01,13.856,14.077,13.802,14.037,46894,0
2011-02-02,14.099,14.179,14.069,14.166,50919,0
2011-02-03,14.173,14.212,14.105,14.186,52534,0
2011-02-04,14.293,14.322,14.069,14.124,34622,0
2011-02-07,14.132,14.132,13.964,14,55904,0
2011-02-08,14.024,14.069,13.956,14.01,91690,0
2011-02-09,13.951,13.978,13.829,13.868,42166,0
2011-02-10,13.802,13.891,13.747,13.856,52962,0
2011-02-11,13.843,14.024,13.824,14,41388,0
2011-02-14,14.085,14.085,13.956,13.992,25527,0
2011-02-15,14.024,14.063,13.971,13.992,41622,0
2011-02-16,14.03,14.058,13.984,14.058,43891,0
2011-02-18,14.099,14.194,14.058,14.158,54731,0
2011-02-22,14.179,14.179,13.943,14,84426,0
2011-02-23,13.936,14.024,13.783,13.843,53667,0
2011-02-24,13.922,13.964,13.808,13.936,72009,0
2011-02-25,13.93,14.069,13.897,14.024,85919,0
2011-02-28,14.117,14.289,14.098,14.254,95969,0
2011-03-01,14.234,14.239,14.085,14.124,51665,0
2011-03-02,14.117,14.239,14.085,14.158,55925,0
2011-03-03,14.111,14.22,14.111,14.212,29932,0
2011-03-04,14.26,14.26,14.132,14.158,49075,0
2011-03-07,14.186,14.239,13.891,13.916,59664,0
2011-03-08,13.984,14.173,13.978,14.037,57706,0
2011-03-09,14.117,14.147,13.916,14,40724,0
2011-03-10,13.908,14.01,13.802,13.883,79539,0
2011-03-11,13.876,13.964,13.783,13.916,39350,0
2011-03-14,13.808,13.93,13.747,13.824,49280,0
2011-03-15,13.452,13.667,13.302,13.648,85107,0
2011-03-16,13.567,13.653,13.419,13.64,60538,0
2011-03-17,13.81,13.94,13.667,13.879,65352,0
2011-03-18,14.069,14.085,13.943,13.956,53902,0
2011-03-21,14.179,14.22,14.105,14.166,77834,0
2011-03-22,14.179,14.206,14.092,14.153,48258,0
2011-03-23,14.132,14.158,14.037,14.132,38252,0
2011-03-24,14.206,14.267,14.173,14.239,48992,0
2011-03-25,14.245,14.287,14.005,14.01,71061,0
2011-03-28,14.092,14.117,13.956,13.992,60016,0
2011-03-29,14,14.132,13.984,14.03,26874,0
2011-03-30,14.092,14.111,14.017,14.037,44973,0
2011-03-31,14.059,14.269,13.997,14.177,60075,0
2011-04-01,14.234,14.408,14.234,14.306,60413,0
2011-04-04,14.341,14.389,14.252,14.328,55874,0
2011-04-05,14.382,14.448,14.322,14.43,201373,0
2011-04-06,14.462,14.535,14.448,14.483,81106,0
2011-04-07,14.51,14.529,14.394,14.408,94160,0
2011-04-08,14.501,14.51,14.382,14.443,28205,0
2011-04-11,14.517,14.517,14.389,14.408,52492,0
2011-04-12,14.349,14.398,14.201,14.246,45296,0
2011-04-13,14.314,14.36,14.153,14.186,43922,0
2011-04-14,14.132,14.194,14.077,14.158,30174,0
2011-04-15,14.085,14.252,14.085,14.194,30683,0
2011-04-18,14.158,14.158,13.883,14.117,39140,0
2011-04-19,14.26,14.535,14.206,14.475,72156,0
2011-04-20,14.63,14.63,14.382,14.475,42429,0
2011-04-21,14.579,14.603,14.496,14.501,27096,0
2011-04-25,14.542,14.563,14.468,14.542,35803,0
2011-04-26,14.59,14.725,14.563,14.676,56050,0
2011-04-27,14.766,14.766,14.522,14.689,46005,0
2011-04-28,14.671,14.76,14.651,14.683,38516,0
2011-04-29,14.774,14.992,14.648,14.992,90388,0
2011-05-02,14.963,15.144,14.963,15.082,96566,0
2011-05-03,15.046,15.108,14.909,14.909,77995,0
2011-05-04,14.94,14.981,14.778,14.927,51265,0
2011-05-05,14.78,14.801,14.514,14.637,50503,0
2011-05-06,14.794,14.815,14.507,14.704,55489,0
2011-05-09,14.731,14.94,14.676,14.878,52715,0
2011-05-10,14.906,14.97,14.839,14.913,41326,0
2011-05-11,14.959,15.019,14.849,14.863,62918,0
2011-05-12,14.821,14.963,14.603,14.832,68635,0
2011-05-13,14.823,14.917,14.63,14.651,53781,0
2011-05-16,14.671,14.76,14.556,14.731,45615,0
2011-05-17,14.671,14.823,14.617,14.773,73317,0
2011-05-18,14.754,14.909,14.738,14.909,206203,0
2011-05-19,14.992,15.074,14.938,15.019,82156,0
2011-05-20,14.909,14.992,14.767,14.978,70958,0
2011-05-23,14.767,15.026,14.754,14.874,39457,0
2011-05-24,14.842,14.909,14.747,14.874,101204,0
2011-05-25,14.801,14.923,14.738,14.902,112673,0
2011-05-26,14.849,14.938,14.767,14.917,50286,0
2011-05-27,14.952,15.162,14.869,15.114,100148,0
2011-05-31,15.296,15.372,15.046,15.211,75476,0
2011-06-01,15.039,15.129,14.823,14.863,68001,0
2011-06-02,14.879,14.879,14.726,14.815,34903,0
2011-06-03,14.617,14.842,14.528,14.808,38235,0
2011-06-06,14.842,14.842,14.589,14.637,46894,0
2011-06-07,14.69,14.712,14.555,14.577,41599,0
2011-06-08,14.528,14.659,14.486,14.548,76276,0
2011-06-09,14.617,14.683,14.459,14.665,41022,0
2011-06-10,14.659,14.659,14.486,14.528,39835,0
2011-06-13,14.533,14.577,14.465,14.507,45989,0
2011-06-14,14.637,14.879,14.61,14.787,57200,0
2011-06-15,14.697,14.732,14.411,14.533,90477,0
2011-06-16,14.451,14.451,14.305,14.404,45947,0
2011-06-17,14.514,14.555,14.3,14.37,59865,0
2011-06-20,14.323,14.411,14.294,14.37,37749,0
2011-06-21,14.472,14.732,14.465,14.589,90948,0
2011-06-22,14.577,14.617,14.52,14.528,29779,0
2011-06-23,14.384,14.418,14.289,14.398,56000,0
2011-06-24,14.398,14.398,14.179,14.201,49344,0
2011-06-27,14.165,14.254,14.083,14.22,52885,0
2011-06-28,14.282,14.323,14.207,14.24,35128,0
2011-06-29,14.384,14.445,14.378,14.44,28920,0
2011-06-30,14.48,14.614,14.471,14.59,41858,0
2011-07-01,14.548,14.704,14.548,14.625,17651,0
2011-07-05,14.773,14.857,14.683,14.704,38603,0
2011-07-06,14.677,14.734,14.584,14.672,26578,0
2011-07-07,14.78,14.849,14.719,14.773,21999,0
2011-07-08,14.747,14.808,14.704,14.773,23219,0
2011-07-11,14.683,14.69,14.493,14.548,42129,0
2011-07-12,14.465,14.712,14.434,14.63,29346,0
2011-07-13,14.69,14.823,14.665,14.754,34876,0
2011-07-14,14.773,14.849,14.676,14.712,20343,0
2011-07-15,14.747,14.895,14.697,14.895,17159,0
2011-07-18,14.801,14.874,14.651,14.69,35381,0
2011-07-19,14.846,14.901,14.804,14.867,30312,0
2011-07-20,14.902,14.968,14.869,14.952,34578,0
2011-07-21,14.999,15.094,14.978,15.074,33291,0
2011-07-22,15.074,15.074,14.917,15.006,35490,0
2011-07-25,15.012,15.231,14.968,15.156,26734,0
2011-07-26,15.178,15.199,15.067,15.088,21556,0
2011-07-27,15.074,15.129,14.761,14.787,37678,0
2011-07-28,14.831,15.337,14.826,15.053,98413,0
2011-07-29,15.007,15.259,14.984,15.118,56967,0
2011-08-01,15.148,15.436,15.053,15.285,45298,0
2011-08-02,15.026,15.171,14.867,14.929,141955,0
2011-08-03,14.874,14.923,14.69,14.828,60418,0
2011-08-04,14.611,14.672,14.313,14.375,70993,0
2011-08-05,14.432,14.44,13.931,14.216,110387,0
2011-08-08,13.852,13.933,13.415,13.455,142676,0
2011-08-09,13.578,14.276,13.502,14.254,147228,0
2011-08-10,14.173,14.22,14.003,14.043,112019,0
2011-08-11,14.11,14.738,14.068,14.644,91906,0
2011-08-12,14.734,14.783,14.618,14.734,41869,0
2011-08-15,14.801,15.066,14.787,15.046,55216,0
2011-08-16,14.968,15.273,14.917,15.237,73433,0
2011-08-17,15.233,15.311,15.171,15.255,58568,0
2011-08-18,14.861,14.99,14.707,14.921,89603,0
2011-08-19,14.749,15.115,14.728,14.798,58098,0
2011-08-22,15.088,15.131,14.804,14.901,189325,0
2011-08-23,15.032,15.164,14.984,15.164,68120,0
2011-08-24,15.146,15.248,14.984,15.199,59698,0
2011-08-25,15.311,15.317,15.018,15.06,38807,0
2011-08-26,14.929,15.171,14.846,15.046,65966,0
2011-08-29,15.262,15.358,15.248,15.321,91891,0
2011-08-30,15.337,15.519,15.233,15.519,70610,0
2011-08-31,15.534,15.616,15.426,15.616,60265,0
2011-09-01,15.537,15.787,15.537,15.71,110380,0
2011-09-02,15.513,15.715,15.391,15.45,74099,0
2011-09-06,15.018,15.233,14.901,15.199,78461,0
2011-09-07,15.283,15.441,15.218,15.441,61187,0
2011-09-08,15.358,15.613,15.321,15.545,56046,0
2011-09-09,15.372,15.434,15.094,15.109,98037,0
2011-09-12,15.06,15.218,14.853,15.018,110039,0
2011-09-13,15.081,15.311,15.039,15.296,52145,0
2011-09-14,15.311,15.648,15.311,15.503,80210,0
2011-09-15,15.6,15.967,15.6,15.952,95529,0
2011-09-16,15.987,15.987,15.537,15.565,68186,0
2011-09-19,15.352,15.58,15.255,15.461,168888,0
2011-09-20,15.476,15.635,15.45,15.455,63480,0
2011-09-21,15.392,15.426,15.074,15.081,153806,0
2011-09-22,14.561,14.645,14.327,14.506,154648,0
2011-09-23,14.432,14.66,14.395,14.645,61567,0
2011-09-26,14.757,15.039,14.584,15.039,123592,0
2011-09-27,15.233,15.594,15.211,15.483,126173,0
2011-09-28,15.455,15.503,15.131,15.146,83080,0
2011-09-29,15.337,15.519,15.255,15.407,54960,0
2011-09-30,15.2,15.391,15.036,15.072,69089,0
2011-10-03,14.958,15.039,14.699,14.699,92864,0
2011-10-04,14.555,14.645,14.197,14.395,106230,0
2011-10-05,14.451,14.867,14.451,14.783,94054,0
2011-10-06,14.812,15.218,14.757,15.218,58899,0
2011-10-07,15.283,15.304,15.053,15.115,55940,0
2011-10-10,15.283,15.45,15.164,15.421,29771,0
2011-10-11,15.321,15.565,15.289,15.545,58049,0
2011-10-12,15.771,15.952,15.726,15.815,95294,0
2011-10-13,14.892,14.984,14.826,14.958,218926,0
2011-10-14,15.101,15.15,15.012,15.131,56519,0
2011-10-17,15.074,15.146,14.977,15.018,58928,0
2011-10-18,15.018,15.226,14.885,15.123,109564,0
2011-10-19,15.15,15.233,15.026,15.06,46072,0
2011-10-20,15.081,15.157,15.005,15.074,60798,0
2011-10-21,15.186,15.365,15.186,15.365,41646,0
2011-10-24,15.421,15.476,15.337,15.414,67798,0
2011-10-25,15.357,15.4,15.034,15.076,75201,0
2011-10-26,15.186,15.372,15.046,15.321,73295,0
2011-10-27,15.6,15.843,15.552,15.771,85433,0
2011-10-28,15.787,15.917,15.545,15.606,60452,0
2011-10-31,15.478,15.592,15.25,15.25,73154,0
2011-11-01,14.872,14.936,14.634,14.718,143753,0
2011-11-02,14.872,15.123,14.867,14.915,164647,0
2011-11-03,15.084,15.084,14.936,15.007,67208,0
2011-11-04,14.845,14.929,14.648,14.861,75814,0
2011-11-07,14.878,15.018,14.819,15.018,41877,0
2011-11-08,14.99,15.046,14.867,15.032,41721,0
2011-11-09,14.762,14.915,14.634,14.725,159302,0
2011-11-10,14.762,14.818,14.542,14.674,77243,0
2011-11-11,14.704,14.824,14.696,14.789,46224,0
2011-11-14,14.741,14.741,14.611,14.672,46147,0
2011-11-15,14.611,14.631,14.404,14.458,105757,0
2011-11-16,14.404,14.618,14.368,14.464,72893,0
2011-11-17,14.486,14.52,14.203,14.297,74503,0
2011-11-18,14.319,14.395,14.177,14.254,49534,0
2011-11-21,14.108,14.115,13.685,13.82,221641,0
2011-11-22,13.834,14.029,13.721,14.023,130460,0
2011-11-23,13.902,14.045,13.868,13.967,77526,0
2011-11-25,14.023,14.177,13.96,14.053,67744,0
2011-11-28,14.465,14.634,14.359,14.563,139048,0
2011-11-29,14.689,14.803,14.556,14.767,141126,0
2011-11-30,15.168,15.175,14.877,15.141,163886,0
2011-12-01,15.091,15.4,15.027,15.153,133722,0
2011-12-02,15.208,15.208,14.942,14.942,53590,0
2011-12-05,15.097,15.168,14.936,15.007,50239,0
2011-12-06,15.02,15.055,14.747,14.81,42557,0
2011-12-07,14.762,14.866,14.682,14.789,51474,0
2011-12-08,14.718,14.781,14.465,14.614,36310,0
2011-12-09,14.494,14.55,14.339,14.432,74823,0
2011-12-12,14.247,14.345,14.143,14.254,76913,0
2011-12-13,14.24,14.395,14.029,14.059,132287,0
2011-12-14,13.974,14.029,13.786,13.842,134583,0
2011-12-15,13.967,14.045,13.883,13.938,78120,0
2011-12-16,13.981,14.101,13.812,13.842,89797,0
2011-12-19,13.897,13.96,13.798,13.812,93345,0
2011-12-20,14.004,14.206,14.004,14.15,80531,0
2011-12-21,14.127,14.339,14.078,14.339,66923,0
2011-12-22,14.345,14.382,14.269,14.374,105882,0
2011-12-23,14.374,14.416,14.296,14.352,58723,0
2011-12-27,14.367,14.704,14.367,14.542,51636,0
2011-12-28,14.52,14.52,14.234,14.263,92898,0
2011-12-29,14.311,14.359,14.234,14.326,70945,0
2011-12-30,14.326,14.507,14.326,14.48,57540,0
2012-01-03,14.674,14.861,14.648,14.852,84258,0
2012-01-04,14.789,14.921,14.732,14.803,65599,0
2012-01-05,14.754,14.762,14.572,14.648,46142,0
2012-01-06,14.674,14.674,14.416,14.424,78641,0
2012-01-09,14.471,14.52,14.41,14.499,57613,0
2012-01-10,14.598,14.598,14.382,14.528,91248,0
2012-01-11,14.494,14.59,14.374,14.374,64183,0
2012-01-12,14.424,14.471,14.326,14.382,49725,0
2012-01-13,14.277,14.302,14.127,14.184,59736,0
2012-01-17,14.374,14.452,14.261,14.261,76072,0
2012-01-18,14.296,14.432,14.282,14.311,72327,0
2012-01-19,14.41,14.44,13.974,14.023,160691,0
2012-01-20,14.023,14.078,13.909,14.029,78724,0
2012-01-23,14.101,14.277,14.069,14.269,60551,0
2012-01-24,14.226,14.254,14.094,14.15,44171,0
2012-01-25,14.136,14.15,13.916,14.136,86017,0
2012-01-26,14.184,14.193,14.045,14.087,69592,0
2012-01-27,14.053,14.15,14.045,14.078,71558,0
2012-01-30,14.01,14.199,13.967,14.184,83068,0
2012-01-31,14.31,14.345,14.11,14.267,93985,0
2012-02-01,14.326,14.403,14.263,14.333,54289,0
2012-02-02,14.359,14.359,14.277,14.311,46323,0
2012-02-03,14.382,14.458,14.333,14.367,148839,0
2012-02-06,14.326,14.528,14.311,14.458,58360,0
2012-02-07,14.466,14.51,14.425,14.481,57892,0
2012-02-08,14.531,14.545,14.395,14.501,52271,0
2012-02-09,14.531,14.545,14.367,14.382,74109,0
2012-02-10,14.325,14.367,14.261,14.325,99733,0
2012-02-13,14.374,14.444,14.352,14.367,70307,0
2012-02-14,14.367,14.382,14.254,14.326,98692,0
2012-02-15,14.417,14.444,14.325,14.333,38879,0
2012-02-16,14.352,14.494,14.311,14.48,100810,0
2012-02-17,14.501,14.678,14.473,14.673,69585,0
2012-02-21,14.673,14.809,14.673,14.723,87928,0
2012-02-22,14.745,14.787,14.66,14.716,68499,0
2012-02-23,14.752,14.787,14.693,14.766,47308,0
2012-02-24,14.745,14.795,14.736,14.76,96720,0
2012-02-27,14.693,14.885,14.693,14.852,112727,0
2012-02-28,14.809,14.922,14.766,14.915,110489,0
2012-02-29,14.914,15.051,14.906,15.023,119046,0
2012-03-01,15.015,15.064,14.922,15.008,83289,0
2012-03-02,14.766,14.824,14.609,14.752,114753,0
2012-03-05,14.63,14.63,14.404,14.425,111619,0
2012-03-06,14.267,14.282,14.11,14.117,159240,0
2012-03-07,14.14,14.147,13.897,14.082,159593,0
2012-03-08,14.175,14.276,14.073,14.225,153786,0
2012-03-09,14.261,14.261,14.124,14.245,83850,0
2012-03-12,14.245,14.245,14.082,14.117,366464,0
2012-03-13,14.14,14.197,14.098,14.168,111482,0
2012-03-14,14.204,14.204,13.868,13.932,143823,0
2012-03-15,13.925,13.983,13.805,13.848,295099,0
2012-03-16,13.855,13.962,13.734,13.746,109465,0
2012-03-19,13.768,13.94,13.755,13.855,105359,0
2012-03-20,13.805,13.805,13.504,13.597,238406,0
2012-03-21,13.619,13.683,13.59,13.662,92605,0
2012-03-22,13.577,13.577,13.429,13.513,158862,0
2012-03-23,13.504,13.655,13.421,13.655,132720,0
2012-03-26,13.768,13.883,13.727,13.785,85776,0
2012-03-27,13.791,13.791,13.619,13.662,57113,0
2012-03-28,13.606,13.606,13.35,13.491,134018,0
2012-03-29,13.407,13.413,13.157,13.257,349721,0
2012-03-30,13.243,13.4,13.135,13.363,140687,0
2012-04-02,13.342,13.4,13.265,13.384,127049,0
2012-04-03,13.392,13.392,13.23,13.251,81723,0
2012-04-04,13.163,13.178,13.03,13.057,157820,0
2012-04-05,13.042,13.078,12.949,12.965,72557,0
2012-04-09,12.899,13.064,12.816,12.999,91062,0
2012-04-10,12.958,13.035,12.509,12.565,162105,0
2012-04-11,12.615,12.713,12.444,12.646,175908,0
2012-04-12,12.673,12.802,12.565,12.646,141030,0
2012-04-13,12.64,12.664,12.26,12.26,200395,0
2012-04-16,12.267,12.267,11.753,11.812,376563,0
2012-04-17,11.871,12.161,11.745,12.088,226152,0
2012-04-18,12.094,12.139,12.06,12.094,123548,0
2012-04-19,12.075,12.11,11.833,11.882,144314,0
2012-04-20,11.912,12.002,11.775,11.94,158753,0
2012-04-23,11.861,11.861,11.541,11.62,205560,0
2012-04-24,11.62,11.847,11.62,11.789,469053,0
2012-04-25,11.904,12.209,11.833,12.094,676961,0
2012-04-26,12.273,12.31,11.775,11.833,331847,0
2012-04-27,11.876,11.888,11.561,11.812,365042,0
2012-04-30,11.812,11.833,11.654,11.789,234733,0
2012-05-01,11.827,12,11.776,11.957,184227,0
2012-05-02,11.925,11.94,11.753,11.876,171791,0
2012-05-03,11.936,11.936,11.66,11.69,315603,0
2012-05-04,11.634,11.753,11.59,11.733,338827,0
2012-05-07,11.726,11.931,11.697,11.917,148791,0
2012-05-08,11.833,11.888,11.548,11.59,174672,0
2012-05-09,11.537,11.738,11.487,11.668,123163,0
2012-05-10,11.745,11.965,11.711,11.95,127855,0
2012-05-11,11.957,12.051,11.944,11.986,157900,0
2012-05-14,11.954,11.954,11.712,11.847,111834,0
2012-05-15,11.82,11.826,11.677,11.733,104983,0
2012-05-16,11.745,11.745,11.527,11.646,145382,0
2012-05-17,11.669,11.948,11.62,11.761,136725,0
2012-05-18,11.798,11.9,11.603,11.646,117541,0
2012-05-21,11.712,11.912,11.627,11.826,81121,0
2012-05-22,11.806,12.059,11.733,12.008,131546,0
2012-05-23,11.957,11.972,11.646,11.944,142207,0
2012-05-24,11.936,12.032,11.806,11.95,130323,0
2012-05-25,11.914,12.059,11.891,11.986,152340,0
2012-05-29,12.197,12.219,11.842,11.936,1365119,0
2012-05-30,11.827,11.907,11.66,11.696,135518,0
2012-05-31,11.711,11.814,11.448,11.768,255771,0
2012-06-01,11.603,11.733,11.479,11.537,152515,0
2012-06-04,11.58,11.718,11.472,11.639,103451,0
2012-06-05,11.639,11.849,11.624,11.696,88671,0
2012-06-06,11.718,12.276,11.668,12.268,205156,0
2012-06-07,12.421,12.522,12.152,12.349,249897,0
2012-06-08,12.276,12.478,12.182,12.408,152325,0
2012-06-11,12.5,12.514,12.059,12.081,146163,0
2012-06-12,12.074,12.326,12.074,12.314,81645,0
2012-06-13,12.189,12.256,12.037,12.088,125074,0
2012-06-14,12.123,12.161,12,12.161,80529,0
2012-06-15,12.189,12.392,12.11,12.305,124634,0
2012-06-18,12.276,12.37,12.101,12.197,76839,0
2012-06-19,12.268,12.443,12.268,12.421,64283,0
2012-06-20,12.459,12.459,12.21,12.378,57319,0
2012-06-21,12.378,12.392,12.037,12.074,60408,0
2012-06-22,12.146,12.21,12.008,12.131,45975,0
2012-06-25,12.037,12.037,11.883,11.957,67022,0
2012-06-26,11.965,11.965,11.783,11.936,80920,0
2012-06-27,11.936,12.11,11.871,12.043,83206,0
2012-06-28,11.936,11.993,11.776,11.993,79946,0
2012-06-29,12.197,12.326,12.152,12.297,128768,0
2012-07-02,12.305,12.32,12.146,12.282,46121,0
2012-07-03,12.408,12.652,12.392,12.589,75897,0
2012-07-05,12.486,12.682,12.427,12.603,70614,0
2012-07-06,12.486,12.553,12.32,12.495,58861,0
2012-07-09,12.522,12.574,12.334,12.466,81166,0
2012-07-10,12.408,12.53,12.378,12.392,76823,0
2012-07-11,12.436,12.495,12.378,12.427,61981,0
2012-07-12,12.356,12.45,12.268,12.413,43491,0
2012-07-13,12.45,12.581,12.45,12.514,47912,0
2012-07-16,12.53,12.559,12.413,12.45,93970,0
2012-07-17,12.495,12.514,12.4,12.459,72470,0
2012-07-18,12.408,12.589,12.408,12.443,60232,0
2012-07-19,12.5,12.581,12.466,12.514,46404,0
2012-07-20,12.466,12.565,12.466,12.514,45434,0
2012-07-23,12.378,12.413,11.9,11.914,227100,0
2012-07-24,11.986,12,11.407,11.496,259128,0
2012-07-25,11.509,11.509,11.052,11.123,204583,0
2012-07-26,11.293,11.312,11.082,11.218,182740,0
2012-07-27,11.255,11.32,11.197,11.239,112135,0
2012-07-30,11.225,11.284,11.204,11.255,94435,0
2012-07-31,11.232,11.53,11.19,11.297,148627,0
2012-08-01,11.371,11.407,11.182,11.21,129709,0
2012-08-02,11.197,11.197,10.785,10.863,204797,0
2012-08-03,10.987,11.11,10.884,10.92,136364,0
2012-08-06,10.92,11.116,10.92,11.008,54285,0
2012-08-07,11.082,11.239,10.951,11.175,104020,0
2012-08-08,11.058,11.328,11.058,11.275,121612,0
2012-08-09,11.275,11.441,11.275,11.379,73932,0
2012-08-10,11.364,11.502,11.356,11.502,56267,0
2012-08-13,11.523,11.594,11.448,11.53,264823,0
2012-08-14,11.572,11.652,11.502,11.603,165076,0
2012-08-15,11.566,11.646,11.509,11.566,193456,0
2012-08-16,11.559,11.711,11.545,11.652,78428,0
2012-08-17,11.668,11.69,11.609,11.646,44172,0
2012-08-20,11.624,11.814,11.624,11.646,106394,0
2012-08-21,11.683,11.768,11.479,11.509,150831,0
2012-08-22,11.523,11.566,11.457,11.537,135837,0
2012-08-23,11.518,11.551,11.457,11.457,79388,0
2012-08-24,11.465,11.566,11.465,11.523,41471,0
2012-08-27,11.559,11.617,11.509,11.566,93156,0
2012-08-28,11.624,11.726,11.587,11.624,144030,0
2012-08-29,11.442,11.63,11.387,11.48,113258,0
2012-08-30,11.606,11.606,11.291,11.291,61823,0
2012-08-31,11.364,11.413,11.105,11.15,150241,0
2012-09-04,11.15,11.157,10.98,11.003,119033,0
2012-09-05,10.559,10.605,10.27,10.492,289195,0
2012-09-06,10.559,10.69,10.529,10.661,234751,0
2012-09-07,10.653,10.697,10.634,10.675,63139,0
2012-09-10,10.675,10.722,10.639,10.639,62320,0
2012-09-11,10.736,10.751,10.605,10.751,112271,0
2012-09-12,10.736,10.787,10.613,10.775,115481,0
2012-09-13,10.775,10.868,10.697,10.853,132009,0
2012-09-14,10.89,11.266,10.868,11.266,122480,0
2012-09-17,11.258,11.43,11.214,11.303,97717,0
2012-09-18,11.252,11.258,11.09,11.194,106536,0
2012-09-19,11.214,11.214,11.053,11.157,64411,0
2012-09-20,11.098,11.18,11.038,11.18,64395,0
2012-09-21,11.214,11.52,11.111,11.489,265117,0
2012-09-24,11.364,11.533,11.194,11.201,123450,0
2012-09-25,11.258,11.319,11.022,11.126,80663,0
2012-09-26,11.134,11.208,11.015,11.045,78235,0
2012-09-27,11.105,11.105,10.98,11.067,48595,0
2012-09-28,11.084,11.334,10.995,11.274,110449,0
2012-10-01,11.319,11.43,11.237,11.319,119650,0
2012-10-02,11.413,11.554,11.334,11.45,171014,0
2012-10-03,11.497,11.569,11.442,11.503,65156,0
2012-10-04,11.569,11.666,11.561,11.583,83782,0
2012-10-05,11.717,11.724,11.526,11.583,119293,0
2012-10-08,11.576,11.666,11.548,11.606,19298,0
2012-10-09,11.649,11.649,11.526,11.548,288539,0
2012-10-10,11.599,11.733,11.371,11.43,183489,0
2012-10-11,11.459,11.503,11.296,11.303,89227,0
2012-10-12,11.291,11.342,11.201,11.222,70663,0
2012-10-15,11.222,11.319,11.157,11.258,81121,0
2012-10-16,11.258,11.364,11.222,11.222,94831,0
2012-10-17,11.296,11.548,11.296,11.52,81400,0
2012-10-18,11.512,11.591,11.43,11.45,88809,0
2012-10-19,11.435,11.442,11.229,11.296,44940,0
2012-10-22,11.303,11.342,11.187,11.282,34317,0
2012-10-23,11.245,11.274,11.111,11.208,65589,0
2012-10-24,11.282,11.303,11.134,11.194,69748,0
2012-10-25,11.222,11.334,11.201,11.303,39571,0
2012-10-26,11.319,11.695,11.258,11.63,139194,0
2012-10-31,11.635,11.791,11.621,11.791,152407,0
2012-11-01,11.776,11.828,11.666,11.745,82628,0
2012-11-02,11.791,11.814,11.591,11.614,66360,0
2012-11-05,11.642,11.745,11.569,11.599,83702,0
2012-11-06,11.635,11.737,11.533,11.554,93949,0
2012-11-07,11.48,11.689,11.48,11.635,76861,0
2012-11-08,11.569,11.724,11.413,11.473,168121,0
2012-11-09,11.473,11.473,11.356,11.371,109595,0
2012-11-12,11.442,11.459,11.296,11.371,51415,0
2012-11-13,11.319,11.387,11.165,11.274,131581,0
2012-11-14,11.266,11.266,10.829,10.928,122150,0
2012-11-15,10.906,10.987,10.69,10.706,122444,0
2012-11-16,10.736,10.853,10.653,10.824,75353,0
2012-11-19,10.98,11.134,10.897,11.134,108042,0
2012-11-20,11.142,11.15,10.787,10.987,121355,0
2012-11-21,11.015,11.015,10.795,10.972,66989,0
2012-11-23,11.003,11.291,10.995,11.274,59427,0
2012-11-26,11.252,11.282,11.15,11.274,76407,0
2012-11-27,11.327,11.435,11.274,11.413,442097,0
2012-11-28,11.387,11.4,11.206,11.319,97286,0
2012-11-29,11.296,11.38,11.213,11.31,101581,0
2012-11-30,11.319,11.327,11.213,11.319,212899,0
2012-12-03,11.349,11.356,11.107,11.138,185472,0
2012-12-04,11.176,11.198,10.936,11.086,133602,0
2012-12-05,11.086,11.138,10.965,11.092,91420,0
2012-12-06,11.086,11.138,10.996,11.04,45093,0
2012-12-07,11.086,11.28,11.056,11.228,77872,0
2012-12-10,11.319,11.349,11.228,11.327,83841,0
2012-12-11,11.349,11.38,11.28,11.364,72553,0
2012-12-12,11.356,11.468,11.327,11.394,78392,0
2012-12-13,11.38,11.394,11.221,11.303,70645,0
2012-12-14,11.31,11.327,11.176,11.206,72016,0
2012-12-17,11.236,11.236,11.092,11.19,94544,0
2012-12-18,11.183,11.257,11.101,11.257,71693,0
2012-12-19,11.236,11.327,11.206,11.257,58839,0
2012-12-20,11.243,11.296,11.206,11.296,69396,0
2012-12-21,11.198,11.364,11.129,11.356,80811,0
2012-12-24,11.342,11.394,11.289,11.342,56367,0
2012-12-26,11.319,11.356,11.257,11.303,32385,0
2012-12-27,11.319,11.364,11.236,11.349,213360,0
2012-12-28,11.28,11.334,11.213,11.327,78628,0
2012-12-31,11.334,11.468,11.289,11.461,88793,0
2013-01-02,11.648,11.673,11.468,11.673,96237,0
2013-01-03,11.673,11.724,11.62,11.724,132106,0
2013-01-04,11.762,11.8,11.737,11.762,93016,0
2013-01-07,11.792,11.808,11.673,11.769,203810,0
2013-01-08,11.808,11.823,11.611,11.816,121723,0
2013-01-09,11.837,11.853,11.733,11.808,57241,0
2013-01-10,11.816,12.055,11.816,12.02,147617,0
2013-01-11,12.092,12.146,12.02,12.108,222796,0
2013-01-14,12.13,12.191,12.028,12.168,90594,0
2013-01-15,12.146,12.184,12.047,12.161,128745,0
2013-01-16,12.13,12.168,12.099,12.152,66191,0
2013-01-17,12.175,12.267,12.161,12.243,85711,0
2013-01-18,12.199,12.303,12.146,12.279,91164,0
2013-01-22,12.483,12.794,12.476,12.794,129383,0
2013-01-23,12.696,12.724,12.394,12.455,114355,0
2013-01-24,12.356,12.356,12.123,12.221,255765,0
2013-01-25,12.191,12.199,12.047,12.117,154466,0
2013-01-28,12.092,12.272,12.086,12.229,96207,0
2013-01-29,12.272,12.41,12.229,12.334,107408,0
2013-01-30,12.348,12.356,12.236,12.288,79147,0
2013-01-31,12.318,12.318,12.07,12.092,131316,0
2013-02-01,12.152,12.236,12.123,12.236,110036,0
2013-02-04,12.221,12.312,12.13,12.288,94270,0
2013-02-05,12.325,12.529,12.267,12.507,119104,0
2013-02-06,12.507,12.507,12.34,12.394,71099,0
2013-02-07,12.416,12.416,12.199,12.325,143330,0
2013-02-08,12.272,12.334,12.236,12.295,100562,0
2013-02-11,12.303,12.303,12.138,12.184,115707,0
2013-02-12,12.168,12.199,12.092,12.138,120334,0
2013-02-13,12.199,12.272,12.152,12.252,102241,0
2013-02-14,12.252,12.288,12.092,12.138,79229,0
2013-02-15,12.055,12.092,11.994,12.07,91363,0
2013-02-19,12.055,12.213,12.02,12.199,117684,0
2013-02-20,12.191,12.199,12.099,12.13,97191,0
2013-02-21,12.108,12.13,12.002,12.055,116592,0
2013-02-22,12.055,12.184,12.002,12.175,74841,0
2013-02-25,12.168,12.259,12.02,12.034,149133,0
2013-02-26,12.092,12.092,11.965,11.994,196365,0
2013-02-27,11.993,12.027,11.619,11.695,302696,0
2013-02-28,11.695,11.779,11.389,11.427,247210,0
2013-03-01,11.44,11.535,11.32,11.497,120992,0
2013-03-04,11.521,11.521,11.374,11.489,167590,0
2013-03-05,11.489,11.504,11.145,11.145,374601,0
2013-03-06,11.19,11.311,11.182,11.273,172940,0
2013-03-07,11.304,11.304,11.168,11.212,111151,0
2013-03-08,11.25,11.311,11.168,11.175,105115,0
2013-03-11,11.145,11.366,11.145,11.344,91175,0
2013-03-12,11.374,11.418,11.236,11.273,57357,0
2013-03-13,11.297,11.297,11.12,11.127,93747,0
2013-03-14,11.152,11.22,11.052,11.212,115916,0
2013-03-15,11.205,11.22,11.027,11.043,315233,0
2013-03-18,11.043,11.145,10.953,11.052,130495,0
2013-03-19,10.999,11.152,10.982,11.027,92118,0
2013-03-20,11.098,11.243,11.09,11.205,80332,0
2013-03-21,11.175,11.22,11.098,11.135,58127,0
2013-03-22,11.145,11.25,11.127,11.175,74219,0
2013-03-25,11.257,11.273,11.09,11.098,134137,0
2013-03-26,11.145,11.168,10.939,11.098,122330,0
2013-03-27,11.019,11.066,10.953,10.992,117124,0
2013-03-28,10.999,11.257,10.999,11.168,124321,0
2013-04-01,11.168,11.22,11.052,11.09,85462,0
2013-04-02,11.112,11.281,11.112,11.227,109382,0
2013-04-03,11.257,11.297,11.019,11.168,103146,0
2013-04-04,11.168,11.22,11.012,11.052,101648,0
2013-04-05,10.914,10.982,10.851,10.947,121199,0
2013-04-08,10.947,10.961,10.842,10.947,105231,0
2013-04-09,10.999,11.084,10.953,10.992,260113,0
2013-04-10,11.027,11.19,11.006,11.16,240685,0
2013-04-11,11.175,11.212,11.112,11.152,72015,0
2013-04-12,11.105,11.12,10.92,10.947,69166,0
2013-04-15,10.874,10.914,10.468,10.483,213227,0
2013-04-16,10.562,10.681,10.546,10.601,132091,0
2013-04-17,10.562,10.577,10.218,10.37,155647,0
2013-04-18,10.37,10.425,10.263,10.37,143460,0
2013-04-19,10.433,10.538,10.361,10.523,79602,0
2013-04-22,10.546,10.546,10.393,10.483,106892,0
2013-04-23,10.515,10.538,10.049,10.218,202511,0
2013-04-24,10.223,10.3,10.072,10.239,159633,0
2013-04-25,10.263,10.339,10.218,10.325,109904,0
2013-04-26,10.292,10.554,10.233,10.483,130192,0
2013-04-29,10.554,10.738,10.546,10.73,105392,0
2013-04-30,10.827,11.273,10.809,11.265,347465,0
2013-05-01,11.175,11.265,11.027,11.127,94069,0
2013-05-02,11.175,11.304,11.112,11.273,123957,0
2013-05-03,11.311,11.403,11.29,11.358,145692,0
2013-05-06,11.389,11.457,11.336,11.411,135542,0
2013-05-07,11.48,11.504,11.281,11.418,102402,0
2013-05-08,11.396,11.473,11.297,11.448,112056,0
2013-05-09,11.44,11.465,11.304,11.403,83250,0
2013-05-10,11.329,11.448,11.311,11.432,82115,0
2013-05-13,11.465,11.489,11.374,11.448,86975,0
2013-05-14,11.418,11.572,11.374,11.527,97098,0
2013-05-15,11.527,11.542,11.374,11.427,92977,0
2013-05-16,11.427,11.535,11.403,11.497,77788,0
2013-05-17,11.351,11.527,11.297,11.504,95427,0
2013-05-20,11.527,11.77,11.497,11.764,75550,0
2013-05-21,11.627,11.627,11.432,11.513,133730,0
2013-05-22,11.513,11.627,11.427,11.427,87576,0
2013-05-23,11.366,11.473,11.329,11.418,101272,0
2013-05-24,11.358,11.448,11.297,11.366,73396,0
2013-05-28,11.527,11.595,11.396,11.418,170480,0
2013-05-29,11.329,11.461,11.241,11.345,145343,0
2013-05-30,11.321,11.42,11.281,11.345,116368,0
2013-05-31,11.263,11.304,11.105,11.154,196449,0
2013-06-03,11.131,11.257,11.038,11.157,148730,0
2013-06-04,11.047,11.157,10.984,11.038,111045,0
2013-06-05,11.038,11.038,10.64,10.734,126609,0
2013-06-06,10.76,10.826,10.685,10.775,99639,0
2013-06-07,10.815,10.85,10.71,10.775,105928,0
2013-06-10,10.815,10.815,10.654,10.734,46874,0
2013-06-11,10.626,10.64,10.569,10.62,84261,0
2013-06-12,10.62,10.62,10.367,10.367,100369,0
2013-06-13,10.423,10.603,10.358,10.587,84607,0
2013-06-14,10.556,10.579,10.423,10.483,71070,0
2013-06-17,10.563,10.664,10.399,10.468,103568,0
2013-06-18,10.5,10.5,10.305,10.432,108010,0
2013-06-19,10.453,10.507,10.149,10.196,88344,0
2013-06-20,10.008,10.032,9.657,9.76,305129,0
2013-06-21,9.704,9.884,9.601,9.869,225459,0
2013-06-24,9.773,9.798,9.4861,9.673,197864,0
2013-06-25,9.728,9.766,9.586,9.76,161607,0
2013-06-26,9.836,9.869,9.625,9.704,135546,0
2013-06-27,9.876,10.71,9.876,10.71,378538,0
2013-06-28,10.626,10.815,10.476,10.71,237518,0
2013-07-01,10.798,10.921,10.71,10.72,74363,0
2013-07-02,10.789,10.841,10.524,10.64,139441,0
2013-07-03,10.64,10.648,10.483,10.595,56879,0
2013-07-05,10.531,10.703,10.322,10.468,155045,0
2013-07-08,10.524,10.741,10.507,10.72,142569,0
2013-07-09,10.798,10.798,10.626,10.728,129095,0
2013-07-10,10.76,10.76,10.515,10.685,258500,0
2013-07-11,10.826,11.008,10.789,11.008,231042,0
2013-07-12,11.015,11.062,10.882,10.977,135414,0
2013-07-15,10.948,11.078,10.93,11.062,130195,0
2013-07-16,11.021,11.093,10.948,11.087,91233,0
2013-07-17,11.102,11.165,10.961,11.141,102965,0
2013-07-18,11.172,11.257,11.123,11.196,97697,0
2013-07-19,11.123,11.18,11.102,11.157,71876,0
2013-07-22,11.226,11.367,11.172,11.337,132533,0
2013-07-23,11.376,11.461,11.359,11.42,123120,0
2013-07-24,11.484,11.518,11.21,11.311,140553,0
2013-07-25,11.337,11.443,11.25,11.321,85096,0
2013-07-26,11.321,11.42,11.29,11.296,64512,0
2013-07-29,11.21,11.359,11.203,11.321,80624,0
2013-07-30,11.337,11.337,10.648,10.703,216933,0
2013-07-31,10.677,10.798,10.664,10.768,155989,0
2013-08-01,10.822,10.841,10.703,10.75,164342,0
2013-08-02,10.768,10.775,10.635,10.677,161130,0
2013-08-05,10.626,10.76,10.587,10.62,49171,0
2013-08-06,10.677,10.677,10.468,10.62,290148,0
2013-08-07,10.539,10.626,10.468,10.595,179107,0
2013-08-08,10.626,10.635,10.539,10.612,68224,0
2013-08-09,10.579,10.67,10.539,10.612,71410,0
2013-08-12,10.626,10.626,10.335,10.432,158635,0
2013-08-13,10.524,10.595,10.385,10.547,191817,0
2013-08-14,10.587,10.635,10.453,10.587,93147,0
2013-08-15,10.547,10.841,10.547,10.783,101815,0
2013-08-16,10.798,10.798,10.62,10.654,66436,0
2013-08-19,10.694,10.694,10.423,10.439,115729,0
2013-08-20,10.439,10.579,10.322,10.399,85798,0
2013-08-21,10.351,10.358,10.196,10.219,113367,0
2013-08-22,10.226,10.226,10.094,10.132,168413,0
2013-08-23,10.165,10.328,10.11,10.296,189071,0
2013-08-26,10.296,10.377,10.266,10.312,159314,0
2013-08-27,10.274,10.328,10.196,10.266,172071,0
2013-08-28,10.227,10.284,10.148,10.205,194011,0
2013-08-29,10.205,10.205,10.114,10.139,76211,0
2013-08-30,10.156,10.306,10.131,10.236,128605,0
2013-09-03,10.298,10.348,10.061,10.061,129764,0
2013-09-04,10.122,10.18,10.027,10.172,113692,0
2013-09-05,10.205,10.354,10.18,10.339,140997,0
2013-09-06,10.451,10.538,10.444,10.465,123032,0
2013-09-09,10.531,10.621,10.523,10.538,88795,0
2013-09-10,10.538,10.64,10.538,10.613,100114,0
2013-09-11,10.57,10.621,10.395,10.514,75250,0
2013-09-12,10.482,10.49,10.324,10.331,206644,0
2013-09-13,10.331,10.331,10.22,10.244,96593,0
2013-09-16,10.354,10.402,10.267,10.362,63693,0
2013-09-17,10.362,10.402,10.298,10.402,103157,0
2013-09-18,10.402,10.666,10.291,10.621,122948,0
2013-09-19,10.666,10.714,10.523,10.679,136135,0
2013-09-20,10.679,10.688,10.482,10.604,120398,0
2013-09-23,10.555,10.613,10.482,10.538,168402,0
2013-09-24,10.506,10.514,10.372,10.402,73245,0
2013-09-25,10.42,10.42,10.315,10.362,86447,0
2013-09-26,10.362,10.465,10.331,10.354,68700,0
2013-09-27,10.348,10.348,10.298,10.331,89472,0
2013-09-30,10.339,10.38,10.298,10.339,162046,0
2013-10-01,10.339,10.428,10.284,10.428,85350,0
2013-10-02,10.354,10.621,10.324,10.579,147062,0
2013-10-03,10.588,10.588,10.331,10.38,95641,0
2013-10-04,10.372,10.49,10.372,10.42,45684,0
2013-10-07,10.362,10.459,10.362,10.38,110039,0
2013-10-08,10.389,10.428,10.205,10.205,117939,0
2013-10-09,10.236,10.291,10.172,10.26,261199,0
2013-10-10,10.275,10.298,10.214,10.298,153558,0
2013-10-11,10.252,10.563,10.236,10.563,120055,0
2013-10-14,10.506,10.637,10.465,10.628,44058,0
2013-10-15,10.555,10.563,10.412,10.459,73487,0
2013-10-16,10.474,10.637,10.474,10.604,112370,0
2013-10-17,10.637,10.706,10.547,10.706,97046,0
2013-10-18,10.714,10.832,10.706,10.812,77284,0
2013-10-21,10.819,10.832,10.697,10.812,108910,0
2013-10-22,10.857,10.881,10.803,10.832,97983,0
2013-10-23,10.803,10.889,10.795,10.839,83588,0
2013-10-24,10.848,10.881,10.786,10.832,74644,0
2013-10-25,10.812,10.94,10.803,10.94,70247,0
2013-10-28,10.948,11.105,10.93,11.057,98961,0
2013-10-29,11.082,11.12,10.881,10.94,50330,0
2013-10-30,10.94,10.962,10.714,10.803,157414,0
2013-10-31,10.755,10.832,10.459,10.746,113059,0
2013-11-01,10.724,10.839,10.706,10.795,76875,0
2013-11-04,10.839,10.848,10.755,10.832,129191,0
2013-11-05,10.839,11.01,10.706,10.812,314953,0
2013-11-06,10.839,11.003,10.819,10.978,201802,0
2013-11-07,10.97,10.986,10.739,10.779,231145,0
2013-11-08,10.755,10.795,10.588,10.673,228650,0
2013-11-11,10.679,10.755,10.57,10.679,150698,0
2013-11-12,10.673,10.779,10.579,10.688,225609,0
2013-11-13,10.679,11.04,10.679,10.994,304059,0
2013-11-14,10.948,11.105,10.94,11.089,207707,0
2013-11-15,11.112,11.137,11.01,11.073,195393,0
2013-11-18,11.064,11.201,11.05,11.112,236352,0
2013-11-19,11.105,11.208,11.105,11.169,124147,0
2013-11-20,11.201,11.263,11.127,11.154,179329,0
2013-11-21,11.208,11.233,11.064,11.098,168604,0
2013-11-22,11.089,11.098,10.897,11.04,124441,0
2013-11-25,11.04,11.127,11.024,11.112,164000,0
2013-11-26,11.326,11.326,11.007,11.105,339114,0
2013-11-27,11.022,11.039,10.687,10.78,212266,0
2013-11-29,10.796,10.911,10.787,10.868,67865,0
2013-12-02,10.901,10.901,10.672,10.724,136178,0
2013-12-03,10.724,10.765,10.526,10.696,222084,0
2013-12-04,10.648,10.687,10.468,10.601,138127,0
2013-12-05,10.566,10.611,10.468,10.542,100121,0
2013-12-06,10.56,10.56,10.438,10.519,132836,0
2013-12-09,10.51,10.519,10.438,10.501,149051,0
2013-12-10,10.501,10.526,10.445,10.453,113199,0
2013-12-11,10.453,10.493,10.372,10.484,94966,0
2013-12-12,10.43,10.575,10.265,10.339,291450,0
2013-12-13,10.363,10.445,10.29,10.414,69274,0
2013-12-16,10.468,10.468,10.282,10.372,100393,0
2013-12-17,10.348,10.372,10.211,10.218,121536,0
2013-12-18,10.234,10.348,10.177,10.29,123473,0
2013-12-19,10.224,10.297,10.16,10.193,74998,0
2013-12-20,10.184,10.381,10.184,10.381,131448,0
2013-12-23,10.421,10.468,10.259,10.297,125377,0
2013-12-24,10.29,10.355,10.234,10.323,91458,0
2013-12-26,10.355,10.461,10.25,10.331,73677,0
2013-12-27,10.126,10.29,10.126,10.234,263051,0
2013-12-30,10.224,10.282,10.211,10.241,179510,0
2013-12-31,10.274,10.355,10.241,10.331,81771,0
2014-01-02,10.355,10.389,10.306,10.306,74566,0
2014-01-03,10.372,10.381,10.306,10.339,91884,0
2014-01-06,10.404,10.501,10.331,10.484,144984,0
2014-01-07,10.493,10.51,10.274,10.323,84804,0
2014-01-08,10.323,10.493,10.306,10.468,77383,0
2014-01-09,10.421,10.468,10.355,10.381,107926,0
2014-01-10,10.348,10.453,10.331,10.43,87466,0
2014-01-13,10.445,10.526,10.414,10.468,139328,0
2014-01-14,10.484,10.484,10.306,10.331,151886,0
2014-01-15,10.331,10.396,10.29,10.297,134771,0
2014-01-16,10.355,10.672,10.355,10.634,157766,0
2014-01-17,10.696,10.696,10.477,10.542,140607,0
2014-01-21,10.625,10.724,10.56,10.665,126122,0
2014-01-22,10.665,10.696,10.566,10.566,97467,0
2014-01-23,10.526,10.56,10.438,10.526,93328,0
2014-01-24,10.533,10.619,10.519,10.526,90993,0
2014-01-27,10.56,10.566,10.43,10.438,104585,0
2014-01-28,10.438,10.477,10.404,10.453,126901,0
2014-01-29,10.438,10.501,10.396,10.438,215100,0
2014-01-30,10.43,10.566,10.43,10.551,109189,0
2014-01-31,10.469,10.723,10.445,10.696,100399,0
2014-02-03,10.765,10.765,10.477,10.51,161008,0
2014-02-04,10.533,10.56,10.348,10.477,80324,0
2014-02-05,10.445,10.619,10.355,10.56,129250,0
2014-02-06,10.519,10.765,10.51,10.73,71099,0
2014-02-07,10.796,10.926,10.787,10.901,83951,0
2014-02-10,10.911,10.911,10.805,10.834,94496,0
2014-02-11,10.834,10.935,10.822,10.911,105622,0
2014-02-12,10.901,11.088,10.901,11.031,102621,0
2014-02-13,10.983,11.12,10.926,11.072,124558,0
2014-02-14,11.039,11.105,10.992,11.063,145641,0
2014-02-18,11.097,11.138,11.072,11.112,81040,0
2014-02-19,11.105,11.105,10.876,10.917,163473,0
2014-02-20,9.768,10.126,9.55,10.095,690518,0
2014-02-21,9.834,9.932,9.719,9.932,364550,0
2014-02-24,9.907,9.907,9.582,9.614,273667,0
2014-02-25,9.589,9.689,9.557,9.589,224972,0
2014-02-26,9.573,9.605,9.3933,9.4432,495523,0
2014-02-27,9.4105,9.509,9.2792,9.3055,341194,0
2014-02-28,9.3202,9.586,9.2706,9.536,274886,0
2014-03-03,9.505,9.561,9.3202,9.4782,247973,0
2014-03-04,9.521,9.668,9.4861,9.653,348448,0
2014-03-05,9.686,9.809,9.627,9.735,304166,0
2014-03-06,9.768,9.859,9.717,9.776,185328,0
2014-03-07,9.709,9.768,9.521,9.561,120900,0
2014-03-10,9.561,9.561,9.4031,9.4451,143032,0
2014-03-11,9.4363,9.521,9.3864,9.4861,97972,0
2014-03-12,9.4451,9.505,9.4263,9.505,104636,0
2014-03-13,9.505,9.536,9.4451,9.4782,78773,0
2014-03-14,9.4451,9.553,9.4125,9.4543,74283,0
2014-03-17,9.4782,9.577,9.4451,9.553,114627,0
2014-03-18,9.536,9.695,9.536,9.636,130278,0
2014-03-19,9.577,9.586,9.3378,9.4194,162146,0
2014-03-20,9.3776,9.3776,9.3055,9.3569,109005,0
2014-03-21,9.4194,9.4363,9.2792,9.3202,242980,0
2014-03-24,9.3133,9.4125,9.2792,9.4031,97890,0
2014-03-25,9.3776,9.4622,9.3776,9.4451,177684,0
2014-03-26,9.4543,9.536,9.4125,9.529,104132,0
2014-03-27,9.545,9.618,9.529,9.618,122437,0
2014-03-28,9.601,9.618,9.505,9.553,152373,0
2014-03-31,9.569,9.668,9.545,9.636,175230,0
2014-04-01,9.627,9.686,9.569,9.593,130081,0
2014-04-02,9.618,9.618,9.536,9.569,117679,0
2014-04-03,9.569,9.645,9.4951,9.4951,100818,0
2014-04-04,9.536,9.577,9.4951,9.505,121426,0
2014-04-07,9.4951,9.618,9.4951,9.601,145928,0
2014-04-08,9.627,9.727,9.601,9.668,141972,0
2014-04-09,9.668,9.949,9.66,9.852,316335,0
2014-04-10,9.776,10.015,9.776,9.983,195916,0
2014-04-11,10.008,10.033,9.859,9.901,149283,0
2014-04-14,9.901,9.934,9.826,9.852,164966,0
2014-04-15,9.817,9.868,9.776,9.868,122709,0
2014-04-16,9.859,9.934,9.842,9.909,220062,0
2014-04-17,9.884,9.941,9.842,9.876,140514,0
2014-04-21,9.834,9.852,9.727,9.801,214550,0
2014-04-22,9.801,9.801,9.653,9.695,129467,0
2014-04-23,9.653,9.735,9.601,9.618,126290,0
2014-04-24,9.645,9.817,9.611,9.801,160839,0
2014-04-25,9.786,9.901,9.776,9.868,320084,0
2014-04-28,9.852,9.876,9.793,9.826,131029,0
2014-04-29,9.975,10.157,9.916,10.023,555465,0
2014-04-30,10.008,10.232,9.993,10.114,219330,0
2014-05-01,10.122,10.199,10.033,10.091,143307,0
2014-05-02,10.049,10.075,9.966,10.002,91216,0
2014-05-05,9.993,10.023,9.916,9.966,108526,0
2014-05-06,10.015,10.067,9.966,10.015,121185,0
2014-05-07,10.042,10.049,9.975,10.015,143967,0
2014-05-08,10.008,10.049,9.892,9.925,220412,0
2014-05-09,9.916,9.925,9.809,9.852,147231,0
2014-05-12,9.852,9.909,9.809,9.876,149690,0
2014-05-13,9.892,9.909,9.852,9.884,108152,0
2014-05-14,9.909,10.131,9.901,10.098,183606,0
2014-05-15,10.131,10.166,10.042,10.157,149684,0
2014-05-16,10.122,10.239,10.107,10.19,91705,0
2014-05-19,10.157,10.209,10.107,10.114,64788,0
2014-05-20,10.107,10.14,10.067,10.098,77630,0
2014-05-21,10.067,10.14,9.993,10.114,87260,0
2014-05-22,10.091,10.232,10.058,10.182,78578,0
2014-05-23,10.19,10.264,10.174,10.232,128101,0
2014-05-27,10.273,10.273,10.122,10.19,96360,0
2014-05-28,10.223,10.35,10.065,10.09,184540,0
2014-05-29,10.09,10.24,10.065,10.106,112814,0
2014-05-30,10.065,10.121,10.039,10.074,115120,0
2014-06-02,10.039,10.081,9.954,9.979,112385,0
2014-06-03,9.954,9.963,9.856,9.93,104469,0
2014-06-04,9.938,9.945,9.811,9.846,205421,0
2014-06-05,9.88,9.88,9.779,9.82,95319,0
2014-06-06,9.789,9.796,9.702,9.729,122882,0
2014-06-09,9.762,9.802,9.71,9.769,135230,0
2014-06-10,9.779,9.963,9.779,9.906,165819,0
2014-06-11,9.93,10.03,9.913,9.979,103334,0
2014-06-12,10.03,10.03,9.913,9.972,71469,0
2014-06-13,10.014,10.021,9.963,10.006,73875,0
2014-06-16,10.006,10.047,9.963,10.006,71546,0
2014-06-17,10.014,10.056,9.979,10.039,101364,0
2014-06-18,10.014,10.047,9.979,10.047,90653,0
2014-06-19,10.056,10.09,9.999,10.039,101546,0
2014-06-20,10.081,10.121,9.999,10.081,137100,0
2014-06-23,10.065,10.114,10.021,10.081,82231,0
2014-06-24,10.097,10.097,9.92,9.963,135516,0
2014-06-25,9.963,10.021,9.963,9.972,60986,0
2014-06-26,9.972,10.139,9.972,10.121,93087,0
2014-06-27,10.13,10.24,10.121,10.223,61939,0
2014-06-30,10.199,10.306,10.199,10.306,134934,0
2014-07-01,10.274,10.298,10.199,10.199,40868,0
2014-07-02,10.265,10.4,10.265,10.35,173794,0
2014-07-03,10.376,10.376,10.217,10.265,73530,0
2014-07-07,10.209,10.217,10.056,10.081,116093,0
2014-07-08,10.106,10.106,9.999,10.047,69234,0
2014-07-09,10.047,10.106,10.03,10.074,65059,0
2014-07-10,10.021,10.097,9.979,10.09,76255,0
2014-07-11,10.047,10.047,9.963,10.021,73492,0
2014-07-14,9.999,10.014,9.954,10.006,100632,0
2014-07-15,9.989,9.989,9.897,9.913,98962,0
2014-07-16,9.897,9.999,9.862,9.999,73006,0
2014-07-17,9.954,9.954,9.846,9.862,74211,0
2014-07-18,9.862,9.945,9.862,9.88,46262,0
2014-07-21,9.88,9.92,9.811,9.897,77134,0
2014-07-22,9.887,9.938,9.872,9.906,121386,0
2014-07-23,9.913,9.972,9.872,9.972,132453,0
2014-07-24,9.963,9.963,9.887,9.913,52946,0
2014-07-25,9.872,9.945,9.846,9.856,68739,0
2014-07-28,9.856,9.872,9.762,9.796,86454,0
2014-07-29,9.82,9.913,9.779,9.811,87493,0
2014-07-30,9.753,9.769,9.618,9.669,162094,0
2014-07-31,9.636,9.669,9.503,9.636,133555,0
2014-08-01,9.601,9.653,9.509,9.601,90667,0
2014-08-04,9.636,9.636,9.503,9.576,79564,0
2014-08-05,9.593,9.601,9.527,9.56,114396,0
2014-08-06,9.576,9.576,9.4682,9.544,170384,0
2014-08-07,9.509,9.56,9.4511,9.4851,116107,0
2014-08-08,9.4752,9.4931,9.3913,9.4682,146359,0
2014-08-11,9.4511,9.56,9.4511,9.534,280429,0
2014-08-12,9.4931,9.611,9.4851,9.585,77785,0
2014-08-13,9.576,9.687,9.552,9.645,84852,0
2014-08-14,9.645,9.753,9.636,9.729,108811,0
2014-08-15,9.729,9.837,9.679,9.829,168765,0
2014-08-18,9.846,9.88,9.811,9.82,66713,0
2014-08-19,9.856,9.887,9.796,9.856,147872,0
2014-08-20,9.856,9.913,9.829,9.872,82422,0
2014-08-21,9.829,9.913,9.829,9.862,103736,0
2014-08-22,9.88,9.88,9.762,9.811,104898,0
2014-08-25,9.789,9.856,9.762,9.802,109783,0
2014-08-26,9.837,9.913,9.802,9.829,126031,0
2014-08-27,9.947,9.947,9.788,9.881,142168,0
2014-08-28,9.881,9.982,9.837,9.982,123672,0
2014-08-29,9.931,9.992,9.811,9.837,169244,0
2014-09-02,9.811,9.811,9.632,9.632,145166,0
2014-09-03,9.694,9.778,9.666,9.727,97202,0
2014-09-04,9.727,9.769,9.615,9.676,127406,0
2014-09-05,9.676,9.676,9.598,9.615,120442,0
2014-09-08,9.598,9.615,9.3437,9.3756,220675,0
2014-09-09,9.3095,9.3529,9.1735,9.2569,215036,0
2014-09-10,9.215,9.2812,9.1542,9.2073,208802,0
2014-09-11,9.1302,9.1638,8.9497,8.9923,342041,0
2014-09-12,8.9589,8.9671,8.8391,8.8984,202488,0
2014-09-15,8.942,8.9497,8.8476,8.9068,288845,0
2014-09-16,9.1217,9.53,9.1217,9.513,435372,0
2014-09-17,9.506,9.701,9.3756,9.3933,191412,0
2014-09-18,9.4363,9.4712,9.2736,9.3529,124498,0
2014-09-19,9.3529,9.4792,9.2996,9.3854,232629,0
2014-09-22,9.3677,9.3677,9.2309,9.291,136711,0
2014-09-23,9.2996,9.3173,9.1302,9.1638,139885,0
2014-09-24,9.095,9.1217,9.0014,9.0701,221108,0
2014-09-25,9.0014,9.0367,8.9162,8.9497,163169,0
2014-09-26,8.9589,9.0524,8.8984,9.0099,131218,0
2014-09-29,8.9589,9.0099,8.9162,8.9847,105344,0
2014-09-30,8.942,8.9847,8.8041,8.9589,152621,0
2014-10-01,8.9589,9.0785,8.9338,8.9847,139250,0
2014-10-02,8.9923,8.9923,8.7889,8.942,325443,0
2014-10-03,8.8984,8.9338,8.8223,8.8652,149842,0
2014-10-06,8.8984,8.9497,8.8309,8.8911,243733,0
2014-10-07,8.8911,8.9755,8.8735,8.9497,136028,0
2014-10-08,8.942,8.942,8.7535,8.8652,159288,0
2014-10-09,8.8223,8.8652,8.6092,8.6523,157330,0
2014-10-10,8.6342,8.6679,8.4044,8.4556,190100,0
2014-10-13,8.4556,8.5744,8.327,8.327,198282,0
2014-10-14,8.3106,8.4291,8.2932,8.3019,310139,0
2014-10-15,8.2672,8.2758,7.9604,8.1224,212341,0
2014-10-16,8.0371,8.3695,8.0202,8.2932,145653,0
2014-10-17,8.3446,8.3618,8.1994,8.2335,135809,0
2014-10-20,8.1737,8.2672,8.1224,8.242,123353,0
2014-10-21,8.2672,8.4806,8.2164,8.4213,117567,0
2014-10-22,8.4213,8.4213,8.0202,8.0458,268999,0
2014-10-23,8.0882,8.2594,8.0882,8.2335,195819,0
2014-10-24,8.2845,8.3956,8.2758,8.3783,184965,0
2014-10-27,8.3618,8.4291,8.2845,8.3695,156683,0
2014-10-28,8.3783,8.4891,8.3695,8.4556,168232,0
2014-10-29,8.5151,8.5744,8.3783,8.4469,178903,0
2014-10-30,8.3695,8.3956,8.063,8.387,280034,0
2014-10-31,8.3532,8.3618,8.2335,8.2845,251011,0
2014-11-03,8.2505,8.2758,8.063,8.1055,221970,0
2014-11-04,8.0713,8.114,7.7728,7.7984,327538,0
2014-11-05,7.8325,7.8921,7.7897,7.8837,364105,0
2014-11-06,7.8409,7.918,7.8409,7.8837,204491,0
2014-11-07,7.9349,8.1397,7.918,8.0882,361659,0
2014-11-10,8.1397,8.2164,8.0713,8.1309,196160,0
2014-11-11,8.1397,8.3019,8.1397,8.3019,416271,0
2014-11-12,8.3106,8.5318,8.2845,8.4723,543456,0
2014-11-13,8.4044,8.4469,8.3358,8.3695,291318,0
2014-11-14,8.3956,8.5576,8.3184,8.438,352403,0
2014-11-17,8.4044,8.6009,8.4044,8.6009,453440,0
2014-11-18,8.592,8.7617,8.592,8.7191,365634,0
2014-11-19,8.7282,8.7798,8.6254,8.6342,338071,0
2014-11-20,8.6342,8.7372,8.6092,8.6604,195543,0
2014-11-21,8.7707,8.8131,8.7102,8.7372,210443,0
2014-11-24,8.7465,8.7465,8.5407,8.6342,384521,0
2014-11-25,8.6767,8.7617,8.6254,8.6767,295292,0
2014-11-26,8.686,8.8419,8.6161,8.7815,118064,0
2014-11-28,8.4257,8.6333,8.4166,8.5558,128535,0
2014-12-01,8.5291,8.6679,8.2601,8.3817,248792,0
2014-12-02,8.3904,8.5035,8.1995,8.3037,205619,0
2014-12-03,8.3037,8.3817,8.1126,8.1298,313548,0
2014-12-04,8.0689,8.078,7.8519,7.8955,293472,0
2014-12-05,7.8432,7.9389,7.7129,7.8259,342016,0
2014-12-08,7.7737,7.8345,7.7392,7.7478,323179,0
2014-12-09,7.6607,7.8955,7.6607,7.8867,354853,0
2014-12-10,7.8432,7.8694,7.6174,7.6522,256159,0
2014-12-11,7.6348,7.8345,7.6261,7.6696,243477,0
2014-12-12,7.6956,7.7043,7.4524,7.4697,268012,0
2014-12-15,7.461,7.5044,7.2005,7.2961,509245,0
2014-12-16,7.3309,7.5913,7.3221,7.4265,286959,0
2014-12-17,7.4265,7.6696,7.3918,7.6261,321035,0
2014-12-18,7.6869,7.7999,7.6087,7.7912,249701,0
2014-12-19,7.7999,8.0257,7.7478,7.9737,485761,0
2014-12-22,7.991,8.0083,7.8432,7.8607,368801,0
2014-12-23,7.8519,7.991,7.8345,7.9563,186189,0
2014-12-24,7.9302,7.9821,7.8694,7.9475,79606,0
2014-12-26,7.9821,8.0343,7.9215,7.9215,85964,0
2014-12-29,7.9215,7.9648,7.8867,7.8867,214726,0
2014-12-30,7.8867,7.9563,7.8345,7.9129,222139,0
2014-12-31,7.8782,7.9563,7.8345,7.8694,177887,0
2015-01-02,7.8694,7.9648,7.8345,7.9215,182338,0
2015-01-05,7.8782,7.9041,7.7478,7.8345,239059,0
2015-01-06,7.8173,7.8607,7.6956,7.6956,149252,0
2015-01-07,7.7651,7.9041,7.6783,7.8955,204624,0
2015-01-08,7.9129,8.0605,7.9041,8.0343,198434,0
2015-01-09,8.0169,8.1213,7.991,7.9996,156231,0
2015-01-12,7.9302,7.9475,7.7999,7.9215,197588,0
2015-01-13,7.9389,8.0083,7.8345,7.9129,133139,0
2015-01-14,7.8519,7.9302,7.7392,7.8955,148160,0
2015-01-15,7.9475,8.0953,7.8955,7.9389,191089,0
2015-01-16,7.8955,8.078,7.8694,8.078,115095,0
2015-01-20,7.9996,8.0605,7.8173,7.8345,206840,0
2015-01-21,7.8519,7.8694,7.7043,7.7217,351955,0
2015-01-22,7.7129,7.8259,7.7129,7.7737,193981,0
2015-01-23,7.7565,7.8694,7.6956,7.6956,225289,0
2015-01-26,7.7043,7.7565,7.6696,7.6869,126313,0
2015-01-27,7.6261,7.8085,7.6087,7.7651,200596,0
2015-01-28,7.7912,7.8607,7.6783,7.7302,186964,0
2015-01-29,7.6869,7.7302,7.5566,7.5913,187634,0
2015-01-30,7.4959,7.6783,7.487,7.5827,122394,0
2015-02-02,7.6607,7.7565,7.6087,7.7302,162561,0
2015-02-03,7.7737,7.9996,7.7129,7.8867,239823,0
2015-02-04,7.8085,7.8519,7.6433,7.6783,291812,0
2015-02-05,7.7129,7.8519,7.6783,7.8259,173071,0
2015-02-06,7.7825,7.8173,7.5913,7.6348,169402,0
2015-02-09,7.7217,7.7302,7.5827,7.6261,201178,0
2015-02-10,7.6174,7.6348,7.4439,7.4785,227411,0
2015-02-11,7.4439,7.574,7.4175,7.5132,209708,0
2015-02-12,7.5827,7.6261,7.5306,7.5654,130821,0
2015-02-13,7.6261,7.6696,7.5566,7.6087,176376,0
2015-02-17,7.7043,7.7043,7.6087,7.6783,337615,0
2015-02-18,7.6348,7.7999,7.6174,7.7825,272480,0
2015-02-19,7.8782,8.156,7.8607,7.9389,536245,0
2015-02-20,7.9563,8.2862,7.8694,8.2862,745364,0
2015-02-23,8.2342,8.4512,8.1646,8.4166,373666,0
2015-02-24,8.3731,8.4257,8.3297,8.4079,429750,0
2015-02-25,8.4334,8.4859,8.3904,8.4512,205614,0
2015-02-26,8.4512,8.5043,8.2389,8.2566,258390,0
2015-02-27,8.3098,8.3629,8.2832,8.3362,274065,0
2015-03-02,8.2921,8.2921,8.0353,8.1327,140460,0
2015-03-03,8.2124,8.2478,8.115,8.1238,172100,0
2015-03-04,8.1238,8.2743,8.0621,8.2124,182269,0
2015-03-05,8.1858,8.2921,8.0353,8.053,231875,0
2015-03-06,7.9821,8.1858,7.9821,8.1593,307926,0
2015-03-09,8.1858,8.1858,7.9114,7.9559,145883,0
2015-03-10,7.9291,7.9821,7.8673,7.9026,124300,0
2015-03-11,7.9203,7.9203,7.7344,7.8495,118652,0
2015-03-12,7.9468,7.9645,7.8495,7.9114,92548,0
2015-03-13,7.8849,7.9203,7.8052,7.9114,97292,0
2015-03-16,7.9291,8.0443,7.8673,7.8849,130743,0
2015-03-17,7.8673,7.9912,7.8052,7.9026,158652,0
2015-03-18,7.876,8.1769,7.8142,8.1505,226680,0
2015-03-19,8.0353,8.1327,7.9735,8.0177,98875,0
2015-03-20,8.0706,8.2743,8.0443,8.1062,390870,0
2015-03-23,8.2655,8.4512,8.2124,8.4159,291091,0
2015-03-24,8.4334,8.5308,8.354,8.4865,210068,0
2015-03-25,8.522,8.522,8.2037,8.2389,331545,0
2015-03-26,8.2743,8.3274,8.2037,8.2655,144639,0
2015-03-27,8.2743,8.3186,8.1681,8.1858,110175,0
2015-03-30,8.2124,8.2566,8.1416,8.1681,75711,0
2015-03-31,8.1062,8.2301,8.0974,8.2301,95847,0
2015-04-01,8.2037,8.2743,8.1769,8.2389,103848,0
2015-04-02,8.2301,8.2921,8.2214,8.2389,98423,0
2015-04-06,8.2921,8.5043,8.2832,8.3716,151873,0
2015-04-07,8.3629,8.4334,8.2832,8.3098,170551,0
2015-04-08,8.3982,8.4159,8.2478,8.3009,127013,0
2015-04-09,8.2743,8.4248,8.2655,8.3629,161947,0
2015-04-10,8.3716,8.4512,8.3274,8.4334,165772,0
2015-04-13,8.3894,8.4601,8.3453,8.4071,147014,0
2015-04-14,8.4778,8.5398,8.4424,8.5043,137633,0
2015-04-15,8.4778,8.7437,8.4688,8.6017,163266,0
2015-04-16,8.6813,8.8233,8.6721,8.7608,120403,0
2015-04-17,8.7165,8.796,8.6551,8.796,122154,0
2015-04-20,8.7879,8.9374,8.7879,8.814,146640,0
2015-04-21,8.8049,8.8494,8.6721,8.6813,68492,0
2015-04-22,8.7074,8.9652,8.7074,8.9023,150092,0
2015-04-23,8.9292,8.9728,8.796,8.9023,90401,0
2015-04-24,8.9207,8.9915,8.8494,8.9468,122299,0
2015-04-27,8.9652,9.0357,8.9374,8.982,125771,0
2015-04-28,9.0171,9.185,9.0171,9.0709,197979,0
2015-04-29,9.0709,9.0795,8.9115,8.956,149951,0
2015-04-30,8.8938,8.9374,8.6994,8.7789,278321,0
2015-05-01,8.7345,8.7698,8.6551,8.6721,129725,0
2015-05-04,8.7074,8.8318,8.6902,8.7437,66218,0
2015-05-05,8.7516,8.7789,8.5928,8.6279,129612,0
2015-05-06,8.5486,8.5486,8.2124,8.2921,380287,0
2015-05-07,8.3009,8.3186,8.1769,8.2921,136775,0
2015-05-08,8.354,8.4334,8.2832,8.3453,141025,0
2015-05-11,8.3982,8.4334,8.2655,8.2832,209166,0
2015-05-12,8.2743,8.3274,8.1948,8.2301,102811,0
2015-05-13,8.2566,8.2743,8.0974,8.1416,180689,0
2015-05-14,8.2124,8.2301,8.1416,8.1858,97179,0
2015-05-15,8.1769,8.2214,8.1062,8.1858,121346,0
2015-05-18,8.115,8.1858,8.115,8.1593,69580,0
2015-05-19,8.1062,8.1062,7.876,7.8849,181706,0
2015-05-20,7.9291,8,7.9203,7.9912,214813,0
2015-05-21,8,8.0266,7.9559,8.0266,65087,0
2015-05-22,7.9735,8.0443,7.938,7.9468,109837,0
2015-05-26,7.876,7.9114,7.7167,7.7521,151553,0
2015-05-27,7.7699,7.7875,7.7079,7.7787,130743,0
2015-05-28,7.7606,7.8602,7.6523,7.8602,128208,0
2015-05-29,7.7968,7.8691,7.7246,7.8509,138137,0
2015-06-01,7.842,7.842,7.6974,7.7155,264024,0
2015-06-02,7.7335,7.8509,7.7335,7.833,306492,0
2015-06-03,7.7426,7.7968,7.6071,7.6071,328408,0
2015-06-04,7.5618,7.5618,7.3089,7.3269,312138,0
2015-06-05,7.2729,7.3631,7.2277,7.2367,241408,0
2015-06-08,7.2729,7.2729,6.9747,7.065,286235,0
2015-06-09,7.1102,7.2367,7.0739,7.2277,234282,0
2015-06-10,7.318,7.4171,7.318,7.3904,199258,0
2015-06-11,7.4171,7.4171,7.2908,7.318,129447,0
2015-06-12,7.2367,7.2547,7.1193,7.1554,133710,0
2015-06-15,7.1193,7.2187,7.1102,7.1824,139688,0
2015-06-16,7.2005,7.2096,7.1372,7.1554,98955,0
2015-06-17,7.1644,7.2096,7.1102,7.1824,133599,0
2015-06-18,7.2277,7.2547,7.1463,7.1644,113786,0
2015-06-19,7.1463,7.2639,7.1193,7.2547,251037,0
2015-06-22,7.2457,7.3541,7.2367,7.3089,309812,0
2015-06-23,7.2908,7.4535,7.2908,7.4265,204682,0
2015-06-24,7.4084,7.5076,7.3904,7.4084,156842,0
2015-06-25,7.4265,7.4807,7.3722,7.4445,98733,0
2015-06-26,7.4445,7.4445,7.2729,7.3541,141126,0
2015-06-29,7.2908,7.2908,7.0831,7.0919,323204,0
2015-06-30,7.0739,7.1012,6.9566,7.0018,156091,0
2015-07-01,7.0108,7.065,6.8933,6.9114,80358,0
2015-07-02,6.9386,6.9836,6.9025,6.9747,81133,0
2015-07-06,6.9025,6.9295,6.8302,6.8302,95855,0
2015-07-07,6.7851,6.8752,6.6854,6.8663,133819,0
2015-07-08,6.821,6.9114,6.6675,6.7307,114672,0
2015-07-09,6.7851,6.8029,6.5049,6.5501,162709,0
2015-07-10,6.5591,6.7669,6.5319,6.7217,162709,0
2015-07-13,6.7217,6.8029,6.6313,6.7851,143560,0
2015-07-14,6.7578,6.8029,6.7126,6.8029,55772,0
2015-07-15,6.7578,6.7578,6.6132,6.6494,77973,0
2015-07-16,6.6403,6.7578,6.6223,6.7398,89322,0
2015-07-17,6.7307,6.7307,6.6044,6.6132,86999,0
2015-07-20,6.6132,6.6132,6.4237,6.4417,100502,0
2015-07-21,6.4237,6.4506,6.288,6.2971,126183,0
2015-07-22,6.2611,6.4144,6.2428,6.3333,77812,0
2015-07-23,6.3783,6.4144,6.3239,6.4055,125519,0
2015-07-24,6.3875,6.3875,6.2518,6.2791,76485,0
2015-07-27,6.2611,6.2971,6.0441,6.1073,136808,0
2015-07-28,5.9358,5.9807,5.8093,5.9718,243177,0
2015-07-29,5.9178,5.9358,5.7459,5.8093,213847,0
2015-07-30,5.7822,5.8,5.5743,5.5925,240744,0
2015-07-31,5.6195,5.737,5.6105,5.7188,193260,0
2015-08-03,5.6555,5.7098,5.5382,5.5833,130236,0
2015-08-04,5.6375,5.6466,5.3211,5.3845,245836,0
2015-08-05,5.4117,5.4569,5.1316,5.1316,216392,0
2015-08-06,5.1496,5.249,5.0502,5.2401,221206,0
2015-08-07,5.2129,5.3664,5.1225,5.1678,121756,0
2015-08-10,5.1948,5.1948,5.0774,5.1496,139244,0
2015-08-11,5.1045,5.1045,4.9239,5.0051,153762,0
2015-08-12,5.0322,5.1135,5.0051,5.0954,121977,0
2015-08-13,5.0774,5.0774,4.8516,4.9148,206984,0
2015-08-14,4.9328,4.978,4.8874,4.9057,97847,0
2015-08-17,4.8787,4.8874,4.8064,4.8607,210857,0
2015-08-18,4.8696,4.8874,4.7792,4.8153,168797,0
2015-08-19,4.8153,4.8153,4.6167,4.6618,172893,0
2015-08-20,4.6526,4.6526,4.4812,4.4903,226795,0
2015-08-21,4.4903,4.5263,4.3728,4.3909,192485,0
2015-08-24,4.4179,4.5714,4.219,4.2372,603930,0
2015-08-25,4.5354,4.5806,4.2734,4.2734,299740,0
2015-08-26,4.6076,4.6076,4.3366,4.5083,372903,0
2015-08-27,4.5534,4.7973,4.5172,4.7883,297968,0
2015-08-28,4.8421,4.8883,4.7122,4.8421,200841,0
2015-08-31,4.7957,4.8236,4.573,4.6566,275117,0
2015-09-01,4.5917,4.5917,4.3505,4.3691,170978,0
2015-09-02,4.4246,4.4432,4.2299,4.2578,140469,0
2015-09-03,4.2763,4.4155,4.2482,4.3505,180034,0
2015-09-04,4.3597,4.3782,4.1464,4.1742,172165,0
2015-09-08,4.1928,4.1928,3.9423,4.0259,328588,0
2015-09-09,4.0722,4.1,3.9237,3.9609,219706,0
2015-09-10,3.9886,4.0908,3.9237,4.0352,207386,0
2015-09-11,3.998,4.0073,3.9237,3.9886,210436,0
2015-09-14,4.0259,4.0259,3.9145,3.9237,140685,0
2015-09-15,3.9609,4.0165,3.9052,4.0165,174535,0
2015-09-16,4.0815,4.2854,4.0722,4.2578,443292,0
2015-09-17,4.2482,4.5082,4.1928,4.4246,237775,0
2015-09-18,4.4246,4.5082,4.2114,4.341,360389,0
2015-09-21,4.3321,4.3876,4.1835,4.2299,251077,0
2015-09-22,4.2578,4.3597,4.1649,4.2669,248166,0
2015-09-23,4.2854,4.3134,4.1649,4.1835,186503,0
2015-09-24,4.1185,4.2482,4.1185,4.2114,125388,0
2015-09-25,4.2578,4.3691,4.1742,4.3691,219383,0
2015-09-28,4.341,4.341,4.2578,4.2948,177144,0
2015-09-29,4.2669,4.2669,4.1,4.1373,255819,0
2015-09-30,4.2021,4.3225,4.1649,4.3134,214747,0
2015-10-01,4.406,4.5174,4.3876,4.434,212592,0
2015-10-02,4.4246,4.6102,4.4246,4.5453,245579,0
2015-10-05,4.5453,4.8514,4.5453,4.8236,135159,0
2015-10-06,4.8793,4.9348,4.8141,4.8979,186826,0
2015-10-07,4.9534,5.0555,4.9069,5.0555,157070,0
2015-10-08,5.0648,5.074,4.9441,5.009,120417,0
2015-10-09,5.0648,5.139,4.9998,5.074,477790,0
2015-10-12,5.139,5.139,5.009,5.0834,79555,0
2015-10-13,5.0277,5.0462,4.8608,4.8793,348531,0
2015-10-14,4.8979,4.9534,4.8421,4.8698,160629,0
2015-10-15,4.8793,4.9348,4.7865,4.8236,233612,0
2015-10-16,4.8327,4.8608,4.7493,4.7865,71152,0
2015-10-19,4.7679,4.777,4.6752,4.7493,93075,0
2015-10-20,4.8052,4.9348,4.7585,4.7957,275500,0
2015-10-21,4.777,4.9626,4.6288,4.7865,931861,0
2015-10-22,4.8514,4.9905,4.8327,4.972,272853,0
2015-10-23,4.9626,4.9626,4.8608,4.8608,243961,0
2015-10-26,4.8883,4.8979,4.6843,4.7122,151249,0
2015-10-27,4.638,4.666,4.4525,4.4897,150710,0
2015-10-28,4.5174,4.6195,4.4432,4.4803,215069,0
2015-10-29,4.4803,4.4803,4.2299,4.341,268758,0
2015-10-30,4.3505,4.3876,4.2021,4.304,189950,0
2015-11-02,4.3876,4.3969,4.2482,4.3876,172572,0
2015-11-03,4.406,4.434,4.304,4.4155,353383,0
2015-11-04,4.3969,4.5082,4.3225,4.4989,407555,0
2015-11-05,4.4989,4.4989,4.304,4.341,169360,0
2015-11-06,4.2854,4.2948,4.0815,4.1928,246010,0
2015-11-09,4.2391,4.341,4.1928,4.2482,199943,0
2015-11-10,4.2482,4.2948,4.1185,4.2021,165371,0
2015-11-11,4.2205,4.2205,4.0165,4.0443,215932,0
2015-11-12,4.0259,4.1558,3.998,4.0352,165047,0
2015-11-13,4.0537,4.1,3.9886,3.9886,158903,0
2015-11-16,3.9702,4.1742,3.9702,4.1649,507006,0
2015-11-17,4.1835,4.2205,3.9609,3.998,235014,0
2015-11-18,3.998,4.0815,3.9517,3.9795,113734,0
2015-11-19,4.0165,4.0165,3.6641,3.729,428846,0
2015-11-20,3.7661,3.8032,3.7012,3.7753,201596,0
2015-11-23,3.9145,4.3505,3.9145,4.1742,540210,0
2015-11-24,4.304,4.3225,3.8681,3.9052,807887,0
2015-11-25,3.9052,3.9609,3.831,3.9517,326756,0
2015-11-27,4.09,4.0996,3.9751,4.0135,160175,0
2015-11-30,4.0229,4.0517,3.8314,3.8506,644258,0
2015-12-01,3.8889,3.9367,3.7834,3.7931,247428,0
2015-12-02,3.7739,3.7834,3.6302,3.6399,262121,0
2015-12-03,3.6399,3.659,3.5633,3.6207,193783,0
2015-12-04,3.592,3.611,3.4866,3.5153,248369,0
2015-12-07,3.4674,3.4769,3.3237,3.3237,211515,0
2015-12-08,3.2472,3.2472,3.0459,3.0747,345610,0
2015-12-09,3.0747,3.2088,2.9981,3.0267,269040,0
2015-12-10,2.9885,3.0459,2.9215,2.979,188548,0
2015-12-11,2.979,2.9885,2.9215,2.9406,153678,0
2015-12-14,2.9597,2.9885,2.864,2.8735,203543,0
2015-12-15,2.8928,3.0653,2.8928,3.0172,239808,0
2015-12-16,3.0843,3.2472,2.979,3.2375,308609,0
2015-12-17,3.2663,3.2663,3.1608,3.228,235320,0
2015-12-18,3.2184,3.3429,3.1992,3.3429,189904,0
2015-12-21,3.3429,3.4004,3.2663,3.295,231770,0
2015-12-22,3.2758,3.2854,3.1706,3.18,195106,0
2015-12-23,3.2184,3.3716,3.2088,3.3716,203685,0
2015-12-24,3.4004,3.4482,3.2854,3.4386,103081,0
2015-12-28,3.3716,3.4291,3.3429,3.4099,85650,0
2015-12-29,3.4195,3.4195,3.2758,3.295,182204,0
2015-12-30,3.2663,3.3811,3.2375,3.3716,150370,0
2015-12-31,3.3524,3.4195,3.3046,3.3908,160677,0
2016-01-04,3.3908,3.4042,3.2663,3.3524,228132,0
2016-01-05,3.3811,3.3811,3.2088,3.2184,204006,0
2016-01-06,3.18,3.2758,3.1418,3.1514,206756,0
2016-01-07,3.0939,3.18,2.8735,2.8831,195985,0
2016-01-08,2.9117,3.0363,2.864,2.9981,217295,0
2016-01-11,3.0172,3.0556,2.9501,3.0459,188543,0
2016-01-12,3.0747,3.1514,2.979,3.0747,109092,0
2016-01-13,3.1514,3.1514,2.8946,2.9117,134587,0
2016-01-14,2.9215,2.9501,2.7586,2.9215,263040,0
2016-01-15,2.7011,2.7011,2.4713,2.4904,446264,0
2016-01-19,2.4904,2.6054,2.4713,2.6054,249204,0
2016-01-20,2.5478,2.6293,2.4329,2.5767,281505,0
2016-01-21,2.5862,2.7968,2.5575,2.7777,194477,0
2016-01-22,2.8543,3.0029,2.8352,2.9597,213649,0
2016-01-25,2.9309,2.9309,2.7586,2.7682,181821,0
2016-01-26,2.8161,2.8928,2.7873,2.8735,169398,0
2016-01-27,2.8735,3.0653,2.8735,3.0556,133425,0
2016-01-28,3.1418,3.2375,3.1225,3.2375,266069,0
2016-01-29,3.2567,3.3811,3.2472,3.3429,204558,0
2016-02-01,3.3332,3.4004,3.2663,3.3716,191276,0
2016-02-02,3.295,3.386,3.18,3.3811,156247,0
2016-02-03,3.4099,3.611,3.4004,3.611,205604,0
2016-02-04,3.6302,3.7357,3.611,3.6685,153869,0
2016-02-05,3.6495,3.7357,3.6192,3.7068,105723,0
2016-02-08,3.6877,3.8122,3.5633,3.7548,251028,0
2016-02-09,3.726,3.7739,3.5633,3.5633,119433,0
2016-02-10,3.5536,3.592,3.4291,3.4386,129228,0
2016-02-11,3.3619,3.3908,3.2375,3.2854,181477,0
2016-02-12,3.3046,3.4195,3.295,3.3716,115172,0
2016-02-16,3.4386,3.4769,3.3429,3.4291,124270,0
2016-02-17,3.6302,4.0612,3.6207,4.0612,262027,0
2016-02-18,3.9271,4.0517,3.8122,3.9271,421457,0
2016-02-19,3.9176,4.071,3.8506,4.0612,181983,0
2016-02-22,4.1187,4.2434,4.1187,4.1571,177800,0
2016-02-23,4.0804,4.1475,4.0135,4.1475,152530,0
2016-02-24,4.0612,4.2145,4.0135,4.2145,136509,0
2016-02-25,4.2049,4.2429,4.1187,4.1953,107996,0
2016-02-26,4.2426,4.3044,4.1847,4.2136,147318,0
2016-02-29,4.2136,4.2619,4.1846,4.2039,96024,0
2016-03-01,4.2426,4.3679,4.2426,4.2907,145027,0
2016-03-02,4.2907,4.3486,4.2483,4.31,124171,0
2016-03-03,4.31,4.4642,4.2619,4.3198,187709,0
2016-03-04,4.31,4.3679,4.31,4.3293,101757,0
2016-03-07,4.3004,4.3871,4.2935,4.3486,130191,0
2016-03-08,4.2907,4.3293,4.2136,4.2619,202627,0
2016-03-09,4.2714,4.4933,4.2714,4.4161,95666,0
2016-03-10,4.3969,4.4257,4.2956,4.31,109520,0
2016-03-11,4.3871,4.445,4.3486,4.3582,102161,0
2016-03-14,4.339,4.4353,4.31,4.4257,110182,0
2016-03-15,4.3679,4.3775,4.2796,4.3198,82817,0
2016-03-16,4.31,4.3198,4.1367,4.2811,154210,0
2016-03-17,4.3293,4.339,4.2136,4.2521,96279,0
2016-03-18,4.2426,4.2907,4.0978,4.0978,381801,0
2016-03-21,4.1461,4.3486,4.1461,4.339,113333,0
2016-03-22,4.2811,4.445,4.2811,4.4257,114633,0
2016-03-23,4.3679,4.3756,4.1846,4.1846,126123,0
2016-03-24,4.1558,4.2039,4.1173,4.175,114348,0
2016-03-28,4.1558,4.2039,4.0979,4.1654,105444,0
2016-03-29,4.1366,4.3775,4.1366,4.339,71717,0
2016-03-30,4.3582,4.5028,4.3582,4.445,101669,0
2016-03-31,4.4161,4.5463,4.4161,4.4836,81848,0
2016-04-01,4.4161,4.4353,4.3486,4.4353,43834,0
2016-04-04,4.3871,4.445,4.3582,4.3582,65374,0
2016-04-05,4.3293,4.4161,4.2907,4.3775,60610,0
2016-04-06,4.3679,4.3871,4.2715,4.2907,77482,0
2016-04-07,4.2619,4.339,4.2619,4.3293,54233,0
2016-04-08,4.3969,4.4642,4.3582,4.3679,72139,0
2016-04-11,4.4161,4.5801,4.4161,4.5801,77552,0
2016-04-12,4.5704,4.7245,4.5703,4.7052,140827,0
2016-04-13,4.715,4.7343,4.6423,4.6475,48753,0
2016-04-14,4.6282,4.6765,4.5415,4.551,41912,0
2016-04-15,4.5124,4.5801,4.4642,4.5415,63457,0
2016-04-18,4.5028,4.715,4.5028,4.6572,68617,0
2016-04-19,4.7052,4.8305,4.6958,4.8211,73074,0
2016-04-20,4.7438,4.8499,4.7245,4.8499,76518,0
2016-04-21,4.8499,5.1778,4.8499,5.0042,264204,0
2016-04-22,4.9753,5.1682,4.7344,4.7922,286425,0
2016-04-25,4.8113,4.8305,4.6475,4.7343,123472,0
2016-04-26,4.7245,5.1008,4.7245,4.9464,238805,0
2016-04-27,4.9753,5.1682,4.9368,5.1585,148630,0
2016-04-28,5.2068,5.2741,5.12,5.1585,137549,0
2016-04-29,5.2163,5.2163,5.0042,5.0332,69868,0
2016-05-02,5.0139,5.1055,4.9271,5.091,130865,0
2016-05-03,5.0139,5.0139,4.773,4.9368,144683,0
2016-05-04,4.7052,4.8404,4.6572,4.7632,187743,0
2016-05-05,4.8018,5.091,4.8018,5.0139,295887,0
2016-05-06,4.9464,5.1585,4.9464,5.1296,211352,0
2016-05-09,5.0717,5.12,4.9945,5.0525,151021,0
2016-05-10,5.0235,5.226,5.0235,5.2163,176101,0
2016-05-11,5.2549,5.3947,5.2163,5.2356,300475,0
2016-05-12,5.2935,5.4188,5.1392,5.2163,215492,0
2016-05-13,5.1296,5.2067,5.0814,5.1103,137292,0
2016-05-16,5.1296,5.1489,4.8018,4.9561,182942,0
2016-05-17,4.8884,5.0042,4.7052,4.773,335444,0
2016-05-18,4.7438,4.9464,4.6958,4.8211,126821,0
2016-05-19,4.773,4.8305,4.6572,4.773,124846,0
2016-05-20,4.773,4.8983,4.773,4.879,93034,0
2016-05-23,4.8597,4.9174,4.8404,4.879,19155,0
2016-05-24,4.879,4.9174,4.7245,4.7537,128682,0
2016-05-25,4.7632,4.8404,4.7343,4.773,66820,0
2016-05-26,4.7825,4.8691,4.7438,4.7825,75088,0
2016-05-27,4.7348,4.8316,4.6669,4.7639,37258,0
2016-05-31,4.6862,4.7736,4.6572,4.6572,66124,0
2016-06-01,4.6668,4.7444,4.5796,4.7249,30750,0
2016-06-02,4.7055,4.8027,4.6766,4.7543,33064,0
2016-06-03,4.7543,4.9773,4.7543,4.9482,173228,0
2016-06-06,4.9579,5.2587,4.9579,5.2101,120185,0
2016-06-07,5.2877,5.346,5.249,5.317,84697,0
2016-06-08,5.3654,5.4528,5.3071,5.3848,66738,0
2016-06-09,5.3266,5.3751,5.3071,5.346,34524,0
2016-06-10,5.3071,5.346,5.1519,5.2101,50747,0
2016-06-13,5.1519,5.2877,5.1325,5.2781,43094,0
2016-06-14,5.2683,5.2975,5.1713,5.2393,66829,0
2016-06-15,5.181,5.2877,5.0841,5.1034,45609,0
2016-06-16,5.0453,5.0743,4.8997,5.0356,59792,0
2016-06-17,5.0743,5.2004,4.9482,4.9482,83436,0
2016-06-20,5.0161,5.1519,5.0161,5.0743,57460,0
2016-06-21,5.0647,5.0743,4.9482,5.0258,97211,0
2016-06-22,5.0743,5.0841,4.984,5.0064,55606,0
2016-06-23,5.0743,5.1034,4.9773,5.0647,86489,0
2016-06-24,4.8415,4.9482,4.8027,4.8997,46128,0
2016-06-27,4.8511,4.861,4.6117,4.6183,88515,0
2016-06-28,4.696,4.8997,4.696,4.8705,48504,0
2016-06-29,4.8899,5.0161,4.8804,4.9676,37414,0
2016-06-30,4.9579,5.0743,4.8899,5.0647,53726,0
2016-07-01,5.0648,5.1325,5.0647,5.0936,16966,0
2016-07-05,5.0647,5.1325,5.0064,5.1228,67453,0
2016-07-06,5.113,5.1519,5.0258,5.0936,41644,0
2016-07-07,5.0841,5.1907,4.9579,4.9967,35674,0
2016-07-08,5.0064,5.0064,4.861,4.9191,46979,0
2016-07-11,4.8899,4.9385,4.8122,4.8511,42180,0
2016-07-12,4.8804,4.9773,4.8511,4.8997,93016,0
2016-07-13,4.9093,5.0306,4.8221,4.8705,85892,0
2016-07-14,4.8804,4.9249,4.8511,4.8511,36875,0
2016-07-15,4.8316,4.8705,4.7639,4.8122,93496,0
2016-07-18,4.7639,4.8316,4.7348,4.7929,83944,0
2016-07-19,4.7736,4.7736,4.6199,4.6377,51371,0
2016-07-20,4.6086,4.6862,4.5213,4.5213,105222,0
2016-07-21,4.5407,4.6183,4.5213,4.599,66005,0
2016-07-22,4.599,4.6183,4.5115,4.5309,55888,0
2016-07-25,4.5213,4.7543,4.5213,4.7543,74951,0
2016-07-26,4.7444,4.7833,4.6377,4.6572,44511,0
2016-07-27,4.6572,4.7444,4.5601,4.5796,58366,0
2016-07-28,4.5601,4.6183,4.5407,4.5796,23098,0
2016-07-29,4.5601,4.6572,4.5601,4.6377,27182,0
2016-08-01,4.6086,4.6862,4.5019,4.5115,40338,0
2016-08-02,4.5601,4.6377,4.4534,4.4922,76853,0
2016-08-03,4.5115,4.5796,4.4436,4.5796,37672,0
2016-08-04,4.5407,4.6183,4.5309,4.5698,31868,0
2016-08-05,4.5503,4.6377,4.5115,4.5892,67097,0
2016-08-08,4.5892,4.628,4.5649,4.5892,130562,0
2016-08-09,4.6668,4.7444,4.6183,4.6377,49050,0
2016-08-10,4.6474,4.696,4.4737,4.5213,42752,0
2016-08-11,4.5503,4.5503,4.3758,4.463,73855,0
2016-08-12,4.4534,4.4728,4.338,4.366,55860,0
2016-08-15,4.3564,4.3855,4.3272,4.3272,27255,0
2016-08-16,4.3466,4.3564,4.2884,4.3078,58263,0
2016-08-17,4.2983,4.3272,4.2109,4.2884,36751,0
2016-08-18,4.2689,4.3466,4.2611,4.3466,17801,0
2016-08-19,4.2983,4.3272,4.2593,4.3177,74111,0
2016-08-22,4.3177,4.3177,4.2301,4.2689,25772,0
2016-08-23,4.2884,4.3564,4.2788,4.3177,30014,0
2016-08-24,4.3177,4.337,4.2495,4.2884,19523,0
2016-08-25,4.2788,4.337,4.2689,4.3177,26365,0
2016-08-26,4.3564,4.3734,4.2205,4.2495,34469,0
2016-08-29,4.2689,4.337,4.2593,4.3272,30697,0
2016-08-30,4.3076,4.386,4.3076,4.3272,41872,0
2016-08-31,4.3176,4.3371,4.1803,4.2488,46293,0
2016-09-01,4.2391,4.2488,4.1412,4.2098,29060,0
2016-09-02,4.1999,4.3468,4.1999,4.3468,28832,0
2016-09-06,4.3567,4.4545,4.3567,4.4447,80701,0
2016-09-07,4.4741,4.5426,4.4349,4.5328,22876,0
2016-09-08,4.5428,4.5623,4.5107,4.5623,70919,0
2016-09-09,4.4937,4.5819,4.4741,4.5623,100335,0
2016-09-12,4.5328,4.5916,4.425,4.4839,60026,0
2016-09-13,4.4251,4.4251,4.2488,4.3762,66550,0
2016-09-14,4.3176,4.4741,4.3176,4.4643,65578,0
2016-09-15,4.4741,4.5132,4.4545,4.4741,58253,0
2016-09-16,4.4251,4.4643,4.3958,4.4545,49862,0
2016-09-19,4.4839,4.4937,4.4056,4.4056,46762,0
2016-09-20,4.4056,4.4496,4.4056,4.4447,34756,0
2016-09-21,4.4643,4.523,4.4349,4.5132,72568,0
2016-09-22,4.5328,4.6503,4.5328,4.572,50900,0
2016-09-23,4.5426,4.621,4.5426,4.5916,94946,0
2016-09-26,4.5623,4.5623,4.4251,4.4251,44107,0
2016-09-27,4.3958,4.4643,4.3468,4.3664,50362,0
2016-09-28,4.3468,4.4545,4.298,4.4349,50143,0
2016-09-29,4.4154,4.4447,4.3222,4.3567,31215,0
2016-09-30,4.3567,4.386,4.3322,4.3567,34296,0
2016-10-03,4.3468,4.3664,4.298,4.3176,35262,0
2016-10-04,4.298,4.3664,4.2758,4.3176,104461,0
2016-10-05,4.3272,4.3272,4.2098,4.2195,30780,0
2016-10-06,4.1902,4.284,4.1902,4.2588,29271,0
2016-10-07,4.2488,4.2488,4.1657,4.2294,101185,0
2016-10-10,4.2195,4.2684,4.2098,4.2391,15713,0
2016-10-11,4.2391,4.2488,4.1999,4.2195,50447,0
2016-10-12,4.1803,4.286,4.1607,4.2784,38922,0
2016-10-13,4.2391,4.3176,4.2098,4.298,27219,0
2016-10-14,4.288,4.3958,4.288,4.386,36641,0
2016-10-17,4.3664,4.3762,4.3272,4.3762,39376,0
2016-10-18,4.3762,4.5328,4.3762,4.4741,66726,0
2016-10-19,4.4643,4.5781,4.4643,4.523,71289,0
2016-10-20,4.5132,4.5934,4.4839,4.5916,66855,0
2016-10-21,4.5426,4.5819,4.4839,4.5034,63978,0
2016-10-24,4.4937,4.4937,4.381,4.4251,28378,0
2016-10-25,4.4349,4.4545,4.3664,4.3762,87725,0
2016-10-26,4.3762,4.4741,4.3762,4.3762,33695,0
2016-10-27,4.4056,4.4056,4.3468,4.3762,14376,0
2016-10-28,4.3567,4.3958,4.3371,4.3958,27475,0
2016-10-31,4.3567,4.381,4.3076,4.3567,24812,0
2016-11-01,4.3076,4.4056,4.2098,4.3076,65117,0
2016-11-02,4.3076,4.3076,4.2098,4.2098,46786,0
2016-11-03,4.2098,4.2588,4.1607,4.2098,20987,0
2016-11-04,4.1119,4.2098,3.9895,4.014,51768,0
2016-11-07,4.2588,4.3567,4.1607,4.1607,79930,0
2016-11-08,4.1119,4.2588,4.1119,4.2588,29420,0
2016-11-09,4.1607,4.2098,4.0629,4.0629,43290,0
2016-11-10,4.014,4.0874,3.916,3.965,57805,0
2016-11-11,3.916,3.9405,3.7741,3.8622,90990,0
2016-11-14,3.8181,3.8671,3.6713,3.7201,46932,0
2016-11-15,3.7201,3.8181,3.6958,3.8181,30093,0
2016-11-16,3.8181,3.916,3.7693,3.8671,43429,0
2016-11-17,3.8181,3.9405,3.8181,3.8671,32242,0
2016-11-18,3.8181,4.1119,3.8181,4.0629,50722,0
2016-11-21,4.1119,4.1119,3.965,4.0629,44756,0
2016-11-22,3.965,4.2098,3.965,4.0629,46368,0
2016-11-23,4.1119,4.2588,4.0629,4.1607,45172,0
2016-11-25,4.8461,5.2866,4.7971,5.1888,337597,0
2016-11-28,5.2866,5.3846,5.1888,5.3846,248506,0
2016-11-29,5.3153,5.3645,5.2168,5.3153,87657,0
2016-11-30,5.2661,5.4426,5.2661,5.3645,65070,0
2016-12-01,5.3645,5.5122,5.2907,5.3398,64234,0
2016-12-02,5.4137,5.4137,5.3153,5.4137,50553,0
2016-12-05,5.4137,5.5122,5.3645,5.4137,82137,0
2016-12-06,5.3645,5.4629,5.3645,5.4629,54499,0
2016-12-07,5.4629,5.5614,5.4137,5.4137,40175,0
2016-12-08,5.4137,5.5614,5.4137,5.5122,44313,0
2016-12-09,5.5122,5.7337,5.5122,5.6106,150627,0
2016-12-12,5.5614,5.6597,5.4679,5.5122,71352,0
2016-12-13,5.4629,5.5614,5.4383,5.5122,40221,0
2016-12-14,5.4137,5.5122,5.3153,5.3153,46148,0
2016-12-15,5.2661,5.3645,5.1677,5.3153,40925,0
2016-12-16,5.3153,5.4137,5.2661,5.4137,34476,0
2016-12-19,5.4137,5.5859,5.2661,5.4629,90582,0
2016-12-20,5.5614,5.6106,5.3153,5.3645,85373,0
2016-12-21,5.3153,5.4629,5.3153,5.4629,32443,0
2016-12-22,5.4629,5.5614,5.3892,5.4629,54761,0
2016-12-23,5.4137,5.4383,5.3153,5.3645,41256,0
2016-12-27,5.3153,5.3892,5.2168,5.3153,45422,0
2016-12-28,5.3153,5.4137,5.3153,5.3645,31095,0
2016-12-29,5.4137,5.4629,5.3645,5.4629,41859,0
2016-12-30,5.4629,5.5122,5.4137,5.4137,31375,0
2017-01-03,5.4137,5.4876,5.3153,5.4137,52014,0
2017-01-04,5.3645,5.5614,5.3645,5.4629,38436,0
2017-01-05,5.5122,5.5614,5.5122,5.5122,35773,0
2017-01-06,5.5614,5.5614,5.4629,5.5122,31037,0
2017-01-09,5.5614,5.5614,5.4137,5.4137,26269,0
2017-01-10,5.4137,5.6597,5.4137,5.6597,94025,0
2017-01-11,5.6106,5.8075,5.6106,5.8075,39390,0
2017-01-12,5.8075,5.9058,5.709,5.9058,42157,0
2017-01-13,5.9058,6.0043,5.8813,5.9551,42741,0
2017-01-17,5.9551,6.1471,5.9551,6.1027,97479,0
2017-01-18,6.0536,6.0536,5.8664,5.9551,56168,0
2017-01-19,5.9058,5.9058,5.7632,5.8075,33895,0
2017-01-20,5.8075,5.8567,5.709,5.709,26316,0
2017-01-23,5.6597,5.832,5.6597,5.8075,61007,0
2017-01-24,5.8075,5.9058,5.8075,5.8075,24103,0
2017-01-25,5.8075,6.0043,5.8075,6.0043,27745,0
2017-01-26,6.0043,6.0043,5.8124,5.9058,41177,0
2017-01-27,5.9058,5.9058,5.7582,5.8567,62531,0
2017-01-30,5.8075,5.8075,5.6155,5.709,127986,0
2017-01-31,5.709,5.8567,5.6844,5.8075,20653,0
2017-02-01,5.7582,5.8075,5.6844,5.8075,25196,0
2017-02-02,5.8075,5.8075,5.6844,5.7582,95650,0
2017-02-03,5.7582,5.9551,5.7337,5.8567,162188,0
2017-02-06,5.8075,5.8567,5.7337,5.7582,37835,0
2017-02-07,5.7582,5.7582,5.6106,5.709,57939,0
2017-02-08,5.709,5.9058,5.6106,5.8813,67913,0
2017-02-09,5.8567,5.9551,5.8317,5.9058,68667,0
2017-02-10,5.7582,5.9551,5.7582,5.9058,49498,0
2017-02-13,5.8075,5.8075,5.6597,5.8075,90688,0
2017-02-14,5.7582,5.8075,5.709,5.709,38081,0
2017-02-15,5.709,5.709,5.6106,5.6106,69865,0
2017-02-16,5.6106,5.6597,5.5614,5.6106,59211,0
2017-02-17,5.6597,5.6597,5.5122,5.6106,33682,0
2017-02-21,5.5614,5.5879,5.5122,5.5122,35473,0
2017-02-22,5.5122,5.5367,5.4137,5.4629,135286,0
2017-02-23,5.5122,5.5614,5.4137,5.4137,73576,0
2017-02-24,5.3645,5.4137,5.3153,5.3645,55437,0
2017-02-27,5.3452,5.3947,5.2957,5.3452,97193,0
2017-02-28,5.3452,5.3452,5.2701,5.2957,40851,0
2017-03-01,5.2957,5.3204,5.1967,5.2462,35926,0
2017-03-02,5.2462,5.2462,5.1473,5.1967,61605,0
2017-03-03,5.2957,5.5432,5.2957,5.5432,92020,0
2017-03-06,5.5432,5.5432,5.2709,5.3452,70864,0
2017-03-07,5.3452,5.3947,5.2957,5.3452,129694,0
2017-03-08,5.3452,5.3452,5.2462,5.2957,43159,0
2017-03-09,5.2957,5.3452,5.2462,5.2957,29285,0
2017-03-10,5.2462,5.3452,5.2462,5.2957,24902,0
2017-03-13,5.3452,5.3848,5.2957,5.3452,49952,0
2017-03-14,5.3452,5.3452,5.1719,5.1967,30219,0
2017-03-15,5.1967,5.3947,5.1967,5.3452,44027,0
2017-03-16,5.3947,5.4442,5.2957,5.2957,43385,0
2017-03-17,5.3452,5.3452,5.1967,5.1967,42064,0
2017-03-20,5.1967,5.3947,5.1967,5.3947,50598,0
2017-03-21,5.4442,5.469,5.3204,5.3452,18411,0
2017-03-22,5.2957,5.4442,5.2957,5.4442,24260,0
2017-03-23,5.4442,5.5432,5.4442,5.5432,59131,0
2017-03-24,5.5432,5.5432,5.464,5.5432,58003,0
2017-03-27,5.5432,5.7411,5.469,5.6917,52599,0
2017-03-28,5.7906,5.8896,5.6917,5.6917,40368,0
2017-03-29,5.7906,5.8401,5.7015,5.7411,16003,0
2017-03-30,5.7906,5.8401,5.7163,5.7906,21034,0
2017-03-31,5.7411,5.8401,5.6917,5.7906,10951,0
2017-04-03,5.7906,5.7906,5.6421,5.6917,38588,0
2017-04-04,5.6421,5.6421,5.5531,5.5927,41344,0
2017-04-05,5.5927,5.6174,5.5184,5.5432,76670,0
2017-04-06,5.4936,5.6421,5.4936,5.6174,23137,0
2017-04-07,5.6917,5.6917,5.6025,5.6421,112718,0
2017-04-10,5.7411,5.7906,5.6421,5.7411,60006,0
2017-04-11,5.7906,5.7906,5.6917,5.7411,49309,0
2017-04-12,5.7411,5.7411,5.5976,5.6917,39734,0
2017-04-13,5.7411,5.7411,5.5679,5.5823,18330,0
2017-04-17,5.5432,5.6323,5.5115,5.5432,34347,0
2017-04-18,5.5927,5.5927,5.4127,5.4442,84943,0
2017-04-19,5.4442,5.4936,5.3402,5.3947,50159,0
2017-04-20,5.4442,5.4442,5.2215,5.2413,44437,0
2017-04-21,5.2462,5.2462,5.0235,5.0977,57146,0
2017-04-24,5.0977,5.1967,5.0482,5.0977,46593,0
2017-04-25,5.0977,5.1473,4.9988,5.073,38066,0
2017-04-26,5.0977,5.1473,5.069,5.0977,44313,0
2017-04-27,5.1473,5.1473,4.9988,5.0482,38176,0
2017-04-28,5.0482,5.0977,5.0137,5.0482,20549,0
2017-05-01,5.0977,5.0977,4.9988,5.0482,35903,0
2017-05-02,5.0977,5.0977,5.0185,5.0482,14849,0
2017-05-03,5.0482,5.0977,5.0137,5.0977,35101,0
2017-05-04,5.1225,5.1225,4.9492,5.0482,33333,0
2017-05-05,5.0977,5.3452,5.0482,5.2957,55219,0
2017-05-08,5.2462,5.3204,5.1719,5.2957,54136,0
2017-05-09,5.2957,5.2957,5.1473,5.1967,134573,0
2017-05-10,5.1967,5.1967,5.0482,5.0977,29633,0
2017-05-11,5.0977,5.1473,5.0482,5.0977,14126,0
2017-05-12,5.0977,5.0977,5.0482,5.0482,33634,0
2017-05-15,5.0977,5.1227,5.0482,5.0482,19057,0
2017-05-16,5.0977,5.1917,5.0482,5.1473,28318,0
2017-05-17,5.1027,5.1967,5.1027,5.1473,19371,0
2017-05-18,5.1473,5.2462,5.073,5.1967,17409,0
2017-05-19,5.1967,5.4442,5.1967,5.3947,56435,0
2017-05-22,5.3452,5.4442,5.3452,5.3452,17606,0
2017-05-23,5.4442,5.5432,5.4442,5.5184,18690,0
2017-05-24,5.5181,5.5847,5.4442,5.5432,16245,0
2017-05-25,5.4442,5.6421,5.4442,5.5432,18242,0
2017-05-26,5.5184,5.6174,5.4936,5.5927,25420,0
2017-05-30,5.5725,5.672,5.5725,5.5725,36468,0
2017-05-31,5.5725,5.6222,5.5227,5.5725,67493,0
2017-06-01,5.6222,5.672,5.5892,5.6222,87630,0
2017-06-02,5.6222,5.7715,5.5725,5.672,71561,0
2017-06-05,5.672,5.7466,5.672,5.6968,26310,0
2017-06-06,5.672,5.8212,5.672,5.7217,30166,0
2017-06-07,5.7217,5.7491,5.6222,5.672,20061,0
2017-06-08,5.672,5.672,5.5774,5.6222,16986,0
2017-06-09,5.5725,5.7217,5.5725,5.6222,11444,0
2017-06-12,5.672,5.7217,5.6222,5.6968,24504,0
2017-06-13,5.7217,5.7715,5.672,5.7217,14410,0
2017-06-14,5.7217,5.7715,5.6222,5.6222,43622,0
2017-06-15,5.6222,5.6471,5.5277,5.5725,27577,0
2017-06-16,5.5725,5.871,5.5725,5.8461,55165,0
2017-06-19,5.871,5.9207,5.8212,5.871,43451,0
2017-06-20,5.7715,5.871,5.7715,5.8212,14969,0
2017-06-21,5.7715,5.871,5.7715,5.8212,9752,0
2017-06-22,5.871,6.0396,5.871,6.0202,64503,0
2017-06-23,5.9207,6.07,5.9207,6.0202,56546,0
2017-06-26,6.0202,6.1198,6.0103,6.0202,25703,0
2017-06-27,5.9705,6.07,5.9705,6.07,20729,0
2017-06-28,6.0202,6.269,6.0202,6.2193,43010,0
2017-06-29,6.2193,6.4083,6.2193,6.3351,41171,0
2017-06-30,6.3685,6.4083,6.2939,6.3685,53522,0
2017-07-03,6.4183,6.4183,6.381,6.4183,4607,0
2017-07-05,6.3685,6.4183,6.269,6.4183,27041,0
2017-07-06,6.4183,6.4183,6.3188,6.3188,12192,0
2017-07-07,6.269,6.269,6.2093,6.2193,23370,0
2017-07-10,6.2193,6.269,6.1695,6.1695,16783,0
2017-07-11,6.1695,6.2193,6.0202,6.07,23452,0
2017-07-12,6.07,6.269,6.07,6.2193,25838,0
2017-07-13,6.1695,6.2441,6.1198,6.2193,45089,0
2017-07-14,6.269,6.3188,6.0949,6.2939,27025,0
2017-07-17,6.3188,6.3188,6.2193,6.269,25671,0
2017-07-18,6.269,6.3685,6.2355,6.3685,18134,0
2017-07-19,6.3188,6.5675,6.269,6.4183,45761,0
2017-07-20,6.468,6.468,6.4083,6.4183,15427,0
2017-07-21,6.4183,6.4979,6.4083,6.468,19488,0
2017-07-24,6.5178,6.5178,6.4297,6.468,8173,0
2017-07-25,6.468,6.468,6.3188,6.3188,16372,0
2017-07-26,6.3685,6.5178,6.3685,6.4183,19180,0
2017-07-27,6.468,6.468,6.3685,6.4183,14485,0
2017-07-28,6.4183,6.5228,6.4183,6.5178,25858,0
2017-07-31,6.5178,6.5427,6.4183,6.468,40329,0
2017-08-01,6.468,6.468,6.1745,6.269,30126,0
2017-08-02,6.2193,6.468,6.2193,6.3685,24722,0
2017-08-03,6.4183,6.5178,6.4083,6.4183,13543,0
2017-08-04,6.468,6.5178,6.4183,6.468,14064,0
2017-08-07,6.4183,6.468,6.3685,6.468,15574,0
2017-08-08,6.4183,6.5178,6.4183,6.5178,38260,0
2017-08-09,6.4183,6.5178,6.4183,6.4183,35131,0
2017-08-10,6.269,6.4183,6.2415,6.2441,14811,0
2017-08-11,6.2193,6.4183,6.1446,6.1695,114350,0
2017-08-14,6.1695,6.2939,6.1695,6.2193,20203,0
2017-08-15,6.269,6.269,6.2193,6.2193,11379,0
2017-08-16,6.1695,6.269,6.1695,6.1695,48962,0
2017-08-17,6.269,6.269,6.1446,6.1695,37490,0
2017-08-18,6.2193,6.2193,6.1247,6.1695,10289,0
2017-08-21,6.2193,6.2193,6.1198,6.1695,17573,0
2017-08-22,6.2193,6.2193,6.0302,6.07,15004,0
2017-08-23,6.0202,6.2193,6.0202,6.2193,30063,0
2017-08-24,6.1695,6.2989,6.1695,6.269,33257,0
2017-08-25,6.2392,6.269,6.1695,6.269,11964,0
2017-08-28,6.2193,6.269,6.1198,6.1198,7010,0
2017-08-29,6.1695,6.1695,6.07,6.07,27008,0
2017-08-30,6.1,6.125,6.05,6.1,16142,0
2017-08-31,6.05,6.175,6.05,6.15,35676,0
2017-09-01,6.15,6.3,6.15,6.25,32568,0
2017-09-05,6.2,6.25,6.15,6.25,35328,0
2017-09-06,6.25,6.35,6.2327,6.3,25422,0
2017-09-07,6.3,6.35,6.3,6.35,8799,0
2017-09-08,6.3,6.4,6.3,6.4,22762,0
2017-09-11,6.35,6.35,6.2,6.3,30970,0
2017-09-12,6.25,6.35,6.21,6.35,14811,0
2017-09-13,6.3,6.3,6.105,6.2,22871,0
2017-09-14,6.15,6.2,6.15,6.15,36308,0
2017-09-15,6.15,6.2,6.025,6.05,44204,0
2017-09-18,6.15,6.2,6.022,6.025,19482,0
2017-09-19,6.1,6.1,5.95,6,24090,0
2017-09-20,6,6.0636,5.95,6,11480,0
2017-09-21,5.95,6,5.9,5.95,12735,0
2017-09-22,5.95,5.95,5.8229,5.85,26694,0
2017-09-25,5.8,5.95,5.8,5.85,11361,0
2017-09-26,5.85,6,5.8,5.95,35630,0
2017-09-27,5.9,5.9,5.8,5.8,7893,0
2017-09-28,5.8,5.9,5.75,5.85,25228,0
2017-09-29,5.85,5.9,5.8151,5.85,9412,0
2017-10-02,5.8,5.95,5.75,5.945,21483,0
2017-10-03,5.9,6,5.9,5.95,11400,0
2017-10-04,5.9,6,5.9,5.95,11851,0
2017-10-05,5.95,6,5.85,5.9,24559,0
2017-10-06,5.9,6,5.9,6,35111,0
2017-10-09,5.95,6,5.9,5.95,5471,0
2017-10-10,5.95,6,5.9,5.95,10836,0
2017-10-11,5.95,5.95,5.875,5.95,13123,0
2017-10-12,5.9,5.95,5.8717,5.95,6175,0
2017-10-13,6,6,5.9,5.95,5992,0
2017-10-16,5.95,5.95,5.85,5.85,7471,0
2017-10-17,5.85,6.1,5.85,6.05,15915,0
2017-10-18,6.1,6.4,6.1,6.35,52334,0
2017-10-19,6.4,6.4,6.25,6.3,12222,0
2017-10-20,6.25,6.35,6.11,6.2,19744,0
2017-10-23,6.25,6.25,6.2,6.2,6053,0
2017-10-24,6.2,6.25,6.1,6.15,19896,0
2017-10-25,6.1,6.2,6,6,13652,0
2017-10-26,5.9734,6.05,5.95,6.05,22818,0
2017-10-27,5.9218,6.05,5.9218,6,9219,0
2017-10-30,5.96,6.1,5.96,6.05,44864,0
2017-10-31,5.95,6,5.9,5.9,10955,0
2017-11-01,5.85,5.95,5.85,5.9,35915,0
2017-11-02,5.85,5.9,5.8,5.85,5334,0
2017-11-03,5.85,5.9,5.8,5.8216,13622,0
2017-11-06,5.85,5.95,5.85,5.9,9544,0
2017-11-07,5.85,6,5.85,6,11250,0
2017-11-08,5.9,6.1122,5.9,6.1,38114,0
2017-11-09,6,6.1,6,6.05,14152,0
2017-11-10,6,6.1,6,6.075,19176,0
