Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.1243,5.1243,4.9839,5.043,32404,0
2005-02-28,5.1613,5.1613,5.0283,5.0283,65887,0
2005-03-01,4.9618,5.1096,4.9618,5.0875,52843,0
2005-03-02,5.1096,5.1316,4.9986,5.0506,48883,0
2005-03-03,5.0356,5.0947,5.0134,5.058,22296,0
2005-03-04,5.1243,5.1539,5.1021,5.1539,6088,0
2005-03-07,5.1911,5.5161,5.1171,5.3537,165968,0
2005-03-08,5.3537,5.3537,5.213,5.2726,67508,0
2005-03-09,5.3021,5.3461,5.3021,5.3388,10574,0
2005-03-10,5.4127,5.4201,5.3461,5.4201,23486,0
2005-03-11,5.4868,5.4868,5.1984,5.3241,36782,0
2005-03-14,5.3388,5.4426,5.3241,5.4275,53270,0
2005-03-15,5.4792,5.4941,5.3388,5.4941,35409,0
2005-03-16,5.3388,5.4868,5.3388,5.4055,3653,0
2005-03-17,5.5015,5.5015,5.2576,5.3388,32457,0
2005-03-18,5.3831,5.3831,5.2649,5.2944,12738,0
2005-03-21,5.3831,5.3831,5.2726,5.2944,16403,0
2005-03-22,5.2726,5.4055,5.2726,5.3241,30990,0
2005-03-23,5.213,5.213,5.058,5.0875,29629,0
2005-03-24,5.0801,5.0801,4.7028,4.8509,61167,0
2005-03-28,4.7622,5.0134,4.6806,4.9542,62559,0
2005-03-29,4.9322,4.9396,4.7841,4.9026,28681,0
2005-03-30,4.9322,4.9469,4.9322,4.9469,44147,0
2005-03-31,4.9986,5.1316,4.9322,4.9618,65773,0
2005-04-01,4.9322,5.2576,4.9322,5.2576,74371,0
2005-04-04,5.3388,5.3388,4.9766,5.0506,18597,0
2005-04-05,5.2059,5.2576,5.1096,5.2059,4261,0
2005-04-06,5.1021,5.2576,5.1021,5.1467,97305,0
2005-04-07,5.1911,5.2576,4.9542,5.1096,55163,0
2005-04-08,5.0947,5.1911,5.0801,5.0801,36054,0
2005-04-11,5.0801,5.1096,4.9618,5.0356,27158,0
2005-04-12,5.058,5.1243,5.0356,5.1243,3696,0
2005-04-13,5.0801,5.0801,4.9469,5.043,19294,0
2005-04-14,5.0134,5.0875,4.9839,5.0653,11667,0
2005-04-15,4.9322,5.1171,4.9322,5.0725,22674,0
2005-04-18,5.2206,5.2501,5.0725,5.0725,41301,0
2005-04-19,5.043,5.1834,5.043,5.1834,4413,0
2005-04-20,5.1243,5.2576,5.1243,5.2576,6470,0
2005-04-21,5.2576,5.3388,5.2059,5.2059,16098,0
2005-04-22,5.1467,5.2576,5.1021,5.1911,7291,0
2005-04-25,5.3241,5.3241,5.1911,5.2059,14369,0
2005-04-26,5.2279,5.2279,4.9322,5.0947,55187,0
2005-04-27,5.1316,5.3241,5.058,5.2576,68551,0
2005-04-28,5.0947,5.1021,4.1264,4.459,413557,0
2005-04-29,4.3183,4.422,4.1264,4.2889,142999,0
2005-05-02,4.2519,4.326,4.2076,4.2519,42459,0
2005-05-03,4.2595,4.3111,4.1264,4.3111,21192,0
2005-05-04,4.3035,4.3701,4.2298,4.3332,58741,0
2005-05-05,4.2221,4.2741,4.2221,4.2669,14636,0
2005-05-06,4.2889,4.326,4.2669,4.2889,8012,0
2005-05-09,4.2889,4.3332,4.2595,4.2595,17290,0
2005-05-10,4.2741,4.3701,4.2741,4.3701,24622,0
2005-05-11,4.2741,4.2889,4.2595,4.2815,37595,0
2005-05-12,4.2741,4.3925,4.2741,4.3925,25849,0
2005-05-13,4.2669,4.3998,4.2669,4.3998,32425,0
2005-05-16,4.2815,4.3852,4.2595,4.2964,52388,0
2005-05-17,4.326,4.3554,4.1411,4.1779,43156,0
2005-05-18,4.1411,4.3701,4.1411,4.2889,59364,0
2005-05-19,4.3035,4.3035,4.2741,4.2741,4300,0
2005-05-20,4.3035,4.3332,4.3035,4.326,46826,0
2005-05-23,4.3406,4.3701,4.3111,4.3406,41415,0
2005-05-24,4.3332,4.3554,4.1557,4.2964,22819,0
2005-05-25,4.1705,4.237,4.1705,4.2002,48396,0
2005-05-26,4.2151,4.2595,4.1114,4.1187,47779,0
2005-05-27,4.1114,4.237,4.1114,4.2221,28723,0
2005-05-31,4.1705,4.2298,4.1705,4.1928,34077,0
2005-06-01,4.1705,4.2447,4.1187,4.1928,26604,0
2005-06-02,4.2151,4.3554,4.2151,4.3035,32102,0
2005-06-03,4.2298,4.3479,4.1187,4.3479,59554,0
2005-06-06,4.3406,4.3998,4.1484,4.3183,54072,0
2005-06-07,4.3035,4.3035,4.0598,4.0598,46173,0
2005-06-08,4.1114,4.3701,4.1114,4.3183,18998,0
2005-06-09,4.3332,4.4368,4.237,4.2815,41732,0
2005-06-10,4.3554,4.3775,4.2519,4.2741,52724,0
2005-06-13,4.1264,4.3554,4.1264,4.2595,20171,0
2005-06-14,4.326,4.3627,4.2221,4.2519,58261,0
2005-06-15,4.237,4.2889,4.237,4.2447,19889,0
2005-06-16,4.2669,4.3035,4.2298,4.2741,12115,0
2005-06-17,4.2741,4.3111,4.2447,4.3111,14606,0
2005-06-20,4.2815,4.5922,4.2741,4.3035,133693,0
2005-06-21,4.3035,4.4294,4.2741,4.3852,67854,0
2005-06-22,4.4961,4.4961,4.326,4.3332,30854,0
2005-06-23,4.3479,4.4738,4.3332,4.3479,42811,0
2005-06-24,4.4441,4.4441,4.3035,4.3111,88181,0
2005-06-27,4.4738,4.4811,4.3111,4.3775,54771,0
2005-06-28,4.422,4.4368,4.3183,4.3852,66414,0
2005-06-29,4.3775,4.3775,4.3406,4.3775,25323,0
2005-06-30,4.3775,4.3775,4.3775,4.3775,7100,0
2005-07-01,4.3775,4.4665,4.3406,4.3701,43819,0
2005-07-05,4.3406,4.5329,4.3406,4.3627,57114,0
2005-07-06,4.3479,4.4368,4.3111,4.4368,32588,0
2005-07-07,4.4368,4.4368,4.3627,4.4368,39570,0
2005-07-08,4.5259,4.6143,4.4811,4.5848,20690,0
2005-07-11,4.6883,4.9839,4.6883,4.8731,43944,0
2005-07-12,4.8065,4.8656,4.5259,4.5992,34404,0
2005-07-13,4.5992,4.725,4.5181,4.5181,20217,0
2005-07-14,4.4515,4.5992,4.4515,4.5259,7471,0
2005-07-15,4.5403,4.8656,4.5403,4.7323,33988,0
2005-07-18,4.7622,4.7622,4.5775,4.6216,29885,0
2005-07-19,4.555,4.6143,4.3554,4.4811,145507,0
2005-07-20,4.4665,4.5922,4.4665,4.4665,14927,0
2005-07-21,4.4961,4.4961,4.4961,4.4961,1064,0
2005-07-22,4.4961,4.4961,4.3479,4.4368,6088,0
2005-07-25,4.3775,4.4294,4.3183,4.3554,19379,0
2005-07-26,4.3554,4.3554,4.3111,4.3111,34982,0
2005-07-27,4.3998,4.4441,4.2741,4.3406,41604,0
2005-07-28,4.4072,4.5992,4.3406,4.3406,21699,0
2005-07-29,4.3111,4.5992,4.3111,4.5992,20423,0
2005-08-01,4.5992,4.5992,4.5181,4.5992,23734,0
2005-08-02,4.6806,4.9469,4.6661,4.9469,42161,0
2005-08-03,4.9542,5.0875,4.9396,5.043,35407,0
2005-08-04,5.0356,5.0356,4.8656,4.9173,19062,0
2005-08-05,4.969,4.969,4.8434,4.9249,18486,0
2005-08-08,5.006,5.1021,4.8359,4.9249,49721,0
2005-08-09,4.6883,4.7323,4.6143,4.6588,7972,0
2005-08-10,4.7398,4.8359,4.7398,4.7473,14348,0
2005-08-11,4.7622,4.7915,4.6439,4.7177,14480,0
2005-08-12,4.7028,4.7841,4.6513,4.7544,7145,0
2005-08-15,4.7544,4.7544,4.6216,4.6513,9776,0
2005-08-16,4.7697,4.7697,4.6513,4.7103,12864,0
2005-08-17,4.8065,4.8434,4.6661,4.6661,2763,0
2005-08-18,4.6439,4.6588,4.5992,4.5992,13112,0
2005-08-19,4.607,4.6956,4.5403,4.5848,7790,0
2005-08-22,4.5848,4.6733,4.3554,4.5259,75869,0
2005-08-23,4.5848,4.5848,4.3852,4.4665,22819,0
2005-08-24,4.5329,4.5329,3.9635,4.1854,105663,0
2005-08-25,4.1928,4.3111,4.1705,4.2002,80400,0
2005-08-26,4.1928,4.2447,4.1114,4.1484,33082,0
2005-08-29,4.1854,4.3035,4.1854,4.3035,10343,0
2005-08-30,4.2889,4.3035,4.2741,4.2964,38372,0
2005-08-31,4.2964,4.3111,4.2741,4.2741,7912,0
2005-09-01,4.3554,4.422,4.3111,4.3479,34824,0
2005-09-02,4.4368,4.5403,4.3852,4.5403,10979,0
2005-09-06,4.5109,4.5403,4.5109,4.5259,5321,0
2005-09-07,4.5181,4.5181,4.4515,4.4665,14231,0
2005-09-08,4.4144,4.4144,4.3183,4.4072,7537,0
2005-09-09,4.3183,4.5259,4.3183,4.3701,10409,0
2005-09-12,4.326,4.326,4.237,4.2519,86748,0
2005-09-13,4.2447,4.3479,4.2447,4.2889,67446,0
2005-09-14,4.2221,4.3479,4.1854,4.2964,46166,0
2005-09-15,4.2741,4.326,4.2741,4.2889,16845,0
2005-09-16,4.2741,4.3406,4.2595,4.2964,32574,0
2005-09-19,4.3701,4.3701,4.2298,4.2595,10809,0
2005-09-20,4.2815,4.2964,4.2221,4.2447,64024,0
2005-09-21,4.2447,4.2447,4.1338,4.2076,26184,0
2005-09-22,4.2151,4.2447,4.2151,4.2298,4261,0
2005-09-23,4.237,4.2741,4.2298,4.2298,26164,0
2005-09-26,4.2298,4.3183,4.2221,4.2741,23833,0
2005-09-27,4.2447,4.326,4.2298,4.326,29955,0
2005-09-28,4.3332,4.3479,4.2741,4.3479,10473,0
2005-09-29,4.3479,4.3479,4.3111,4.3111,14760,0
2005-09-30,4.3111,4.3701,4.2964,4.2964,13173,0
2005-10-03,4.3035,4.3701,4.2889,4.2889,6239,0
2005-10-04,4.2815,4.3332,4.2741,4.3332,18050,0
2005-10-05,4.3111,4.3701,4.3111,4.3701,17549,0
2005-10-06,4.4665,4.4885,4.3332,4.3998,13136,0
2005-10-07,4.3406,4.4072,4.2964,4.3852,9126,0
2005-10-10,4.4368,4.459,4.3406,4.4072,34665,0
2005-10-11,4.3406,4.4368,4.3406,4.3627,24110,0
2005-10-12,4.3701,4.3998,4.2964,4.3332,11255,0
2005-10-13,4.3627,4.3627,4.2298,4.2298,18037,0
2005-10-14,4.1411,4.326,4.1411,4.2519,20394,0
2005-10-17,4.2519,4.2519,4.1411,4.1705,13084,0
2005-10-18,4.1705,4.237,4.1114,4.2076,31028,0
2005-10-19,4.2519,4.2741,4.2076,4.2741,27206,0
2005-10-20,4.2815,4.2815,4.1264,4.1264,4258,0
2005-10-21,4.2221,4.2221,4.1114,4.2221,10956,0
2005-10-24,4.2519,4.2741,4.2151,4.2741,19708,0
2005-10-25,4.459,4.6806,4.459,4.5848,57934,0
2005-10-26,4.7915,4.7915,4.607,4.7323,34603,0
2005-10-27,4.7622,4.8731,4.6956,4.7473,13206,0
2005-10-28,4.9026,4.9026,4.7177,4.8434,21324,0
2005-10-31,4.7622,4.9249,4.6733,4.8509,18082,0
2005-11-01,4.7841,4.8731,4.7841,4.8434,6297,0
2005-11-02,4.7841,4.7841,4.5992,4.6733,21695,0
2005-11-03,4.607,4.8955,4.5992,4.7544,64508,0
2005-11-04,4.6883,4.7622,4.6883,4.7544,7615,0
2005-11-07,4.6883,4.7323,4.5696,4.725,22115,0
2005-11-08,4.7028,4.7622,4.7028,4.7622,21107,0
2005-11-09,4.6956,4.9322,4.6956,4.7991,16071,0
2005-11-10,4.7915,4.9173,4.7915,4.91,9908,0
2005-11-11,4.8955,4.9249,4.8509,4.9249,19359,0
2005-11-14,4.91,5.058,4.7841,4.9986,48353,0
2005-11-15,4.9173,5.2206,4.7622,5.1613,35564,0
2005-11-16,5.1762,5.1762,4.91,5.1316,83027,0
2005-11-17,4.9986,5.1096,4.9986,5.058,16859,0
2005-11-18,5.0283,5.0725,4.821,5.0725,14824,0
2005-11-21,5.1392,5.2206,4.9912,5.1243,21215,0
2005-11-22,5.043,5.058,4.9173,5.058,8247,0
2005-11-23,5.006,5.4201,5.006,5.3683,185980,0
2005-11-25,5.4127,5.7159,5.4127,5.5904,30703,0
2005-11-28,5.657,5.6716,5.3241,5.5015,24091,0
2005-11-29,5.4868,5.5161,5.3537,5.3537,101137,0
2005-11-30,5.4351,5.4351,5.3683,5.3982,3987,0
2005-12-01,5.3537,5.3537,5.058,5.2799,67759,0
2005-12-02,5.1316,5.1613,5.043,5.1171,9506,0
2005-12-05,5.043,5.1762,4.9986,5.0209,13485,0
2005-12-06,5.006,5.058,4.9839,5.0134,16909,0
2005-12-07,5.0283,5.1171,5.0283,5.1171,33286,0
2005-12-08,5.1834,5.1834,5.0947,5.0947,10499,0
2005-12-09,5.2501,5.2576,5.0801,5.1467,26779,0
2005-12-12,5.1243,5.2576,5.0947,5.1096,15161,0
2005-12-13,5.1613,5.2576,5.0947,5.1467,9126,0
2005-12-14,5.1467,5.4275,5.0801,5.243,28554,0
2005-12-15,5.3537,5.5238,5.1171,5.3537,43263,0
2005-12-16,5.3093,5.3683,5.2576,5.2576,12472,0
2005-12-19,5.3683,5.3982,5.3093,5.3388,10445,0
2005-12-20,5.3537,5.3757,5.2726,5.3757,18743,0
2005-12-21,5.2944,5.5238,5.2944,5.4201,11867,0
2005-12-22,5.3537,5.4055,5.2944,5.2944,18237,0
2005-12-23,5.3537,5.3757,5.3388,5.3461,9463,0
2005-12-27,5.3316,5.3831,5.3241,5.3388,18345,0
2005-12-28,5.3388,5.3388,5.2576,5.3388,43722,0
2005-12-29,5.3388,5.3461,5.1096,5.3388,129151,0
2005-12-30,5.2059,5.4351,5.1834,5.4351,36212,0
2006-01-03,5.5238,5.5238,5.1762,5.1762,9021,0
2006-01-04,5.1096,5.5311,4.9986,5.5015,84184,0
2006-01-05,5.5681,5.5829,5.4201,5.4868,6820,0
2006-01-06,5.4792,5.5904,5.2944,5.3831,22706,0
2006-01-09,5.3831,5.4275,5.3757,5.4201,3619,0
2006-01-10,5.3537,5.5904,5.2279,5.4868,17944,0
2006-01-11,5.4868,5.4868,5.4868,5.4868,14304,0
2006-01-12,5.4868,5.5534,5.3461,5.3904,6060,0
2006-01-13,5.3611,5.3611,5.2354,5.2501,9447,0
2006-01-17,5.2279,5.3388,5.2279,5.2944,8142,0
2006-01-18,5.2059,5.4275,5.2059,5.4201,37908,0
2006-01-19,5.5904,5.8489,5.5681,5.7015,161556,0
2006-01-20,5.7015,5.7972,5.5606,5.6716,39425,0
2006-01-23,5.6716,5.6716,5.5385,5.6273,21055,0
2006-01-24,5.6494,5.7676,5.6273,5.7529,35507,0
2006-01-25,5.657,5.7529,5.5606,5.6199,39269,0
2006-01-26,5.6348,5.7676,5.5904,5.7015,39622,0
2006-01-27,5.7015,6.0414,5.6199,6.0117,60631,0
2006-01-30,5.8269,5.9377,5.7159,5.8638,40941,0
2006-01-31,5.7751,5.8417,5.7159,5.8049,16932,0
2006-02-01,5.8638,5.9454,5.8489,5.9454,22697,0
2006-02-02,5.9971,5.9971,5.8638,5.8786,8142,0
2006-02-03,5.8489,5.9601,5.8489,5.953,2799,0
2006-02-06,5.9454,5.9454,5.7751,5.8862,8516,0
2006-02-07,5.8489,5.8489,5.7676,5.8489,4457,0
2006-02-08,5.7454,6.0785,5.7159,6.0117,33716,0
2006-02-09,6.1155,6.1155,5.7159,5.9454,43652,0
2006-02-10,5.8343,5.9971,5.8343,5.9156,25296,0
2006-02-13,5.9156,5.9971,5.8935,5.8935,10796,0
2006-02-14,5.8862,5.9156,5.7972,5.9156,13322,0
2006-02-15,5.8417,5.8935,5.8343,5.8935,2129,0
2006-02-16,5.9082,5.9082,5.8343,5.8862,7974,0
2006-02-17,5.8343,5.9156,5.8343,5.9156,11278,0
2006-02-21,5.8862,5.8862,5.8269,5.8343,52837,0
2006-02-22,5.8343,5.8638,5.8343,5.8638,7722,0
2006-02-23,6.1006,6.1816,5.9377,6.0267,40779,0
2006-02-24,6.0341,6.0341,5.9156,6.0341,6145,0
2006-02-27,6.1227,6.1227,5.9156,6.0341,26794,0
2006-02-28,5.9377,6.0785,5.9156,6.0785,1825,0
2006-03-01,5.9749,5.9971,5.9156,5.9971,6518,0
2006-03-02,6.0635,6.0635,5.982,6.0341,4642,0
2006-03-03,5.9156,6.019,5.9156,5.982,7429,0
2006-03-06,6.1596,6.1596,5.9156,5.9971,4096,0
2006-03-07,5.982,5.982,5.9454,5.9601,4973,0
2006-03-08,5.982,5.982,5.9156,5.9156,3487,0
2006-03-09,5.9156,5.9302,5.8862,5.8862,42647,0
2006-03-10,5.8862,5.8862,5.7899,5.8786,30122,0
2006-03-13,5.9454,5.9454,5.8489,5.8786,8392,0
2006-03-14,5.8049,6.0117,5.7972,6.0117,13530,0
2006-03-15,5.9156,5.9971,5.9007,5.9971,11600,0
2006-03-16,5.9601,6.0341,5.9454,6.0341,9418,0
2006-03-17,5.9676,6.0117,5.8489,5.982,20493,0
2006-03-20,5.9156,5.982,5.9156,5.9676,4030,0
2006-03-21,5.9897,6.0414,5.9156,5.9156,9233,0
2006-03-22,5.9156,5.9971,5.9156,5.9971,14369,0
2006-03-23,5.9897,6.0267,5.9007,5.9601,30296,0
2006-03-24,5.9676,6.056,5.9156,5.9897,8608,0
2006-03-27,5.9156,6.0117,5.9156,6.0117,18834,0
2006-03-28,5.9377,6.0117,5.9302,5.9971,8762,0
2006-03-29,5.9454,6.0785,5.9454,6.0486,15952,0
2006-03-30,6.0785,6.0785,5.9007,5.9377,12338,0
2006-03-31,5.9156,6.0785,5.9156,6.0785,33782,0
2006-04-03,6.0932,6.1816,6.0932,6.1449,26403,0
2006-04-04,6.1299,6.3374,6.1299,6.3,47551,0
2006-04-05,6.3743,6.6331,6.2929,6.6105,43516,0
2006-04-06,6.6033,6.6476,6.2409,6.2483,51610,0
2006-04-07,6.2041,6.5737,6.2041,6.5737,19697,0
2006-04-10,6.5737,6.5737,6.5073,6.5073,4445,0
2006-04-11,6.5959,6.5959,6.3223,6.4703,5201,0
2006-04-12,6.4037,6.4703,6.1892,6.3374,20047,0
2006-04-13,6.4185,6.5589,6.4111,6.4111,7515,0
2006-04-17,6.4111,6.4111,6.3591,6.3591,1897,0
2006-04-18,6.2778,6.3889,6.2778,6.3889,7615,0
2006-04-19,6.5146,6.5146,6.5073,6.5073,1976,0
2006-04-20,6.5073,6.5073,6.2409,6.3447,11468,0
2006-04-21,6.2632,6.3889,6.2483,6.2632,5605,0
2006-04-24,6.2409,6.2409,6.0341,6.2409,23699,0
2006-04-25,6.2409,6.3074,6.2409,6.3074,6556,0
2006-04-26,6.0712,6.3223,6.0712,6.3149,16758,0
2006-04-27,6.3223,6.4778,6.2112,6.3149,29974,0
2006-04-28,6.2705,6.4111,6.2483,6.4111,14757,0
2006-05-01,6.4999,6.5737,6.3074,6.3447,7439,0
2006-05-02,6.4778,6.4851,6.2857,6.4037,8601,0
2006-05-03,6.4111,6.4999,6.4111,6.4999,14824,0
2006-05-04,6.3963,6.5293,6.3519,6.5293,6088,0
2006-05-05,6.5589,6.729,6.3297,6.7143,30067,0
2006-05-08,6.7366,6.9508,6.7071,6.8918,19683,0
2006-05-09,6.7366,6.7366,6.5516,6.6105,16983,0
2006-05-10,6.6331,6.8845,6.6331,6.8845,9883,0
2006-05-11,6.7441,7.0396,6.7441,7.0396,39660,0
2006-05-12,7.0841,7.1653,6.9066,7.1653,14498,0
2006-05-15,7.1653,7.1653,6.9066,7.1506,5522,0
2006-05-16,7.0841,7.0841,6.9805,7.0026,9890,0
2006-05-17,6.8995,7.1802,6.7514,6.8995,64279,0
2006-05-18,6.7441,7.1212,6.7441,6.9212,37584,0
2006-05-19,7.0248,7.0248,6.8178,6.8995,97827,0
2006-05-22,6.9361,6.9361,6.8326,6.8995,27471,0
2006-05-23,7.0102,7.0176,6.7588,6.7957,8452,0
2006-05-24,6.8326,6.8845,6.5959,6.5959,26027,0
2006-05-25,6.5959,6.5959,6.3074,6.5293,7527,0
2006-05-26,6.5516,6.5665,6.5073,6.5073,1064,0
2006-05-30,6.4037,6.4185,6.2632,6.3,26917,0
2006-05-31,6.3447,6.4556,6.0635,6.3817,49016,0
2006-06-01,6.4556,6.4703,6.2188,6.4703,15868,0
2006-06-02,6.3447,6.4482,6.1968,6.3149,11820,0
2006-06-05,6.2483,6.3149,6.2483,6.3149,3049,0
2006-06-06,6.1816,6.4999,6.1816,6.4703,25996,0
2006-06-07,6.4923,6.7588,6.463,6.67,51742,0
2006-06-08,6.7808,6.7808,6.5737,6.6331,20889,0
2006-06-09,6.6033,6.7661,6.6033,6.7071,5095,0
2006-06-12,6.692,6.692,6.2857,6.4999,9897,0
2006-06-13,6.4332,6.4332,6.2929,6.3,11853,0
2006-06-14,6.4482,6.4482,6.3591,6.3591,11867,0
2006-06-15,6.3963,6.5887,6.3297,6.4407,27041,0
2006-06-16,6.1227,6.4482,6.0635,6.4111,27764,0
2006-06-19,6.4332,6.4332,6.3889,6.3889,10578,0
2006-06-20,6.3889,6.3889,6.3889,6.3889,2871,0
2006-06-21,6.4482,6.6552,6.3889,6.4482,22283,0
2006-06-22,6.3889,6.544,6.3889,6.5146,13014,0
2006-06-23,6.5589,6.7366,6.4703,6.5737,50601,0
2006-06-26,6.6552,6.6848,6.4923,6.4923,3042,0
2006-06-27,6.4923,6.4923,6.4923,6.4923,789,0
2006-06-28,6.4482,6.5887,6.4482,6.5589,5782,0
2006-06-29,6.4703,6.7882,6.4332,6.6033,28312,0
2006-06-30,6.6995,6.6995,6.4111,6.5959,17373,0
2006-07-03,6.6552,6.7441,6.6552,6.7441,6088,0
2006-07-05,6.7808,6.7808,6.4556,6.5073,57905,0
2006-07-06,6.5811,6.7366,6.4111,6.5887,23052,0
2006-07-07,6.4111,6.5665,6.4111,6.4923,19260,0
2006-07-10,6.4923,6.4923,6.3447,6.3447,15015,0
2006-07-11,6.2778,6.2778,5.9601,6.1968,4600,0
2006-07-12,6.1968,6.2483,6.1968,6.2483,1522,0
2006-07-13,6.1523,6.3889,6.1523,6.2558,7579,0
2006-07-14,6.1523,6.2705,6.1523,6.2409,8336,0
2006-07-17,6.2409,6.2409,6.1816,6.1816,8042,0
2006-07-18,6.1449,6.1449,5.9377,6.1006,13307,0
2006-07-19,6.8326,7.0026,6.5811,6.6256,139994,0
2006-07-20,6.7071,6.8918,6.2705,6.7588,44175,0
2006-07-21,6.5959,6.8178,6.5959,6.7366,11953,0
2006-07-24,6.7366,6.7366,6.7366,6.7366,1522,0
2006-07-25,6.8474,6.8697,6.8474,6.8697,609,0
2006-07-26,6.7143,6.7514,6.5887,6.5887,24904,0
2006-07-27,6.8995,6.8995,6.6105,6.6105,5356,0
2006-07-28,6.5887,6.5959,6.5887,6.5959,8672,0
2006-07-31,6.6256,6.7441,6.6182,6.7217,9262,0
2006-08-01,6.7217,6.8918,6.6256,6.8918,3734,0
2006-08-02,6.8103,6.8918,6.8103,6.8918,609,0
2006-08-03,6.8697,7.0619,6.8252,7.0619,10033,0
2006-08-04,7.0915,7.2319,6.9877,6.9877,18030,0
2006-08-07,7.0619,7.1284,6.8995,6.8995,13977,0
2006-08-08,6.9139,6.9805,6.8995,6.8995,3010,0
2006-08-10,6.7441,6.9952,6.6995,6.8326,23491,0
2006-08-11,6.7366,6.9432,6.7366,6.8995,14739,0
2006-08-14,6.8995,7.1212,6.7734,6.8995,42815,0
2006-08-15,7.0693,7.1947,6.9212,7.1947,14264,0
2006-08-16,7.0693,7.1947,6.803,7.0102,20439,0
2006-08-17,7.1947,7.3947,7.0841,7.38,45954,0
2006-08-18,7.4168,7.6903,7.4168,7.6903,12186,0
2006-08-21,7.742,7.8237,7.6681,7.8087,4638,0
2006-08-22,7.8677,7.89,7.572,7.6313,16670,0
2006-08-23,7.55,7.5573,7.4022,7.4756,6190,0
2006-08-24,7.4756,7.4756,7.3947,7.4756,3042,0
2006-08-25,7.55,7.89,7.4242,7.8087,34918,0
2006-08-28,7.89,8.016,7.7567,7.9492,48007,0
2006-08-29,7.89,7.9562,7.7199,7.9562,32340,0
2006-08-30,7.7645,7.8455,7.7199,7.7347,8800,0
2006-08-31,7.89,7.89,7.6903,7.7494,23269,0
2006-09-01,7.7864,7.8825,7.7645,7.7941,27041,0
2006-09-05,7.89,7.89,7.8309,7.89,9586,0
2006-09-06,7.7567,8.016,7.7199,7.9562,18897,0
2006-09-07,8.016,8.016,7.8013,7.8604,59682,0
2006-09-08,7.9713,7.9713,7.8825,7.8974,16120,0
2006-09-11,7.9562,8.016,7.7199,7.8825,33948,0
2006-09-12,7.9049,8.0006,7.89,7.89,3727,0
2006-09-13,7.7199,7.9713,7.7199,7.8677,7041,0
2006-09-14,7.8013,7.8013,7.513,7.6537,14781,0
2006-09-15,7.6387,7.6387,7.4982,7.4982,17652,0
2006-09-18,7.439,7.439,7.2467,7.3649,8242,0
2006-09-19,7.4316,7.7941,7.3649,7.7494,39157,0
2006-09-20,7.8825,7.9194,7.7494,7.8751,17931,0
2006-09-21,7.9859,8.0083,7.3649,7.8604,5286,0
2006-09-22,7.8382,7.89,7.816,7.816,3972,0
2006-09-25,7.8604,7.8604,7.55,7.7793,4472,0
2006-09-26,7.5573,7.9562,7.5573,7.89,49749,0
2006-09-27,7.7793,8.1866,7.7793,8.1564,68633,0
2006-09-28,8.0899,9.1181,7.9859,8.9987,99856,0
2006-09-29,8.9987,9.82,8.7539,9.681,241369,0
2006-10-02,9.791,10.382,9.769,10.351,237279,0
2006-10-03,10.271,10.345,9.797,9.797,116163,0
2006-10-04,9.864,9.864,9.3847,9.715,48918,0
2006-10-05,9.826,9.826,9.554,9.754,17632,0
2006-10-06,9.835,9.997,9.613,9.997,21452,0
2006-10-09,10.065,10.656,10.065,10.53,136154,0
2006-10-10,10.656,11.312,10.649,11.21,125631,0
2006-10-11,11.335,11.55,11.269,11.55,106533,0
2006-10-12,11.589,11.589,11.061,11.108,85322,0
2006-10-13,11.025,11.025,9.842,9.939,72431,0
2006-10-16,9.864,10.168,9.715,9.791,55480,0
2006-10-17,9.643,9.857,9.613,9.857,63055,0
2006-10-18,9.791,10.425,9.739,9.813,42927,0
2006-10-19,9.864,9.886,9.626,9.82,31907,0
2006-10-20,9.813,9.813,9.567,9.643,44096,0
2006-10-23,9.56,9.886,9.4054,9.4942,27821,0
2006-10-24,9.56,9.56,9.1843,9.3995,43584,0
2006-10-25,9.3995,9.857,9.3995,9.857,46046,0
2006-10-26,11.507,11.565,11.093,11.477,230212,0
2006-10-27,11.438,11.52,11.1,11.122,56408,0
2006-10-30,11.108,11.18,10.75,11.061,92150,0
2006-10-31,10.944,11.142,10.425,10.514,100879,0
2006-11-01,10.584,10.679,10.382,10.412,49235,0
2006-11-02,10.382,11.149,10.382,10.715,133689,0
2006-11-03,10.958,11.041,10.899,10.958,86050,0
2006-11-06,10.958,11.149,10.766,10.914,181904,0
2006-11-07,11.061,11.203,10.951,11.196,54828,0
2006-11-08,11.196,11.425,11.129,11.174,62522,0
2006-11-09,11.129,11.174,11.093,11.174,14904,0
2006-11-10,11.157,11.3,10.996,11.085,52010,0
2006-11-13,10.877,10.914,10.123,10.286,98559,0
2006-11-14,10.184,10.286,9.1181,9.3011,633095,0
2006-11-15,9.4873,10.138,9.3995,9.681,158894,0
2006-11-16,9.643,9.699,9.1402,9.2217,110172,0
2006-11-17,9.1181,9.666,9.1181,9.598,47307,0
2006-11-20,9.4942,9.894,9.4942,9.613,58741,0
2006-11-21,9.626,9.762,9.626,9.694,78884,0
2006-11-22,9.73,9.925,9.699,9.857,42059,0
2006-11-24,9.776,9.857,9.769,9.791,3156,0
2006-11-27,9.783,9.968,9.776,9.931,20905,0
2006-11-28,9.835,10.011,9.835,9.939,47157,0
2006-11-29,10.045,10.116,9.931,10.107,11212,0
2006-11-30,10.316,11.321,10.107,10.649,45068,0
2006-12-01,10.551,10.672,10.514,10.598,22729,0
2006-12-04,11.017,11.017,9.917,10.036,60461,0
2006-12-05,10.079,10.434,10.079,10.375,27162,0
2006-12-06,10.375,10.375,10.211,10.257,9419,0
2006-12-07,10.197,10.286,10.079,10.241,9909,0
2006-12-08,10.036,10.146,9.835,10.045,40886,0
2006-12-11,10.036,10.036,9.931,9.99,48415,0
2006-12-12,9.925,10.672,9.925,10.609,29172,0
2006-12-13,10.598,10.598,10.079,10.146,28567,0
2006-12-14,10.057,10.338,9.769,9.857,32973,0
2006-12-15,9.739,9.739,9.1689,9.501,51839,0
2006-12-18,9.2943,9.723,8.9987,9.715,69571,0
2006-12-19,9.871,10.203,9.835,10.153,29724,0
2006-12-20,9.997,10.584,9.968,10.345,18786,0
2006-12-21,10.537,10.803,10.404,10.404,61675,0
2006-12-22,10.425,10.492,9.976,10.071,15996,0
2006-12-26,9.886,9.931,9.547,9.613,18341,0
2006-12-27,9.533,10.397,9.3536,10.397,30968,0
2006-12-28,10.294,10.294,9.769,10.071,17154,0
2006-12-29,10.79,10.79,10.492,10.64,8803,0
2007-01-03,10.64,10.64,9.917,9.917,56686,0
2007-01-04,10.011,10.116,9.4577,10.116,32305,0
2007-01-05,10.294,10.294,9.4143,9.902,27925,0
2007-01-08,9.681,9.886,9.4429,9.699,21434,0
2007-01-09,9.517,9.797,9.517,9.575,11100,0
2007-01-10,9.501,9.501,9.4054,9.4192,26822,0
2007-01-11,9.2652,9.4262,9.2652,9.3536,12663,0
2007-01-12,9.192,9.634,9.192,9.634,15023,0
2007-01-16,9.634,10.604,9.634,10.425,54472,0
2007-01-17,10.672,10.79,10.197,10.592,23021,0
2007-01-18,10.923,11.335,10.849,11.085,157644,0
2007-01-19,10.877,11.093,10.877,11.061,27923,0
2007-01-22,11.069,12.059,11.069,11.906,58411,0
2007-01-23,12.148,12.696,11.764,12.357,87189,0
2007-01-24,12.63,12.704,12.327,12.445,71625,0
2007-01-25,12.571,12.763,12.492,12.571,106313,0
2007-01-26,12.763,12.763,12.341,12.6,33384,0
2007-01-29,12.69,12.755,12.401,12.622,52079,0
2007-01-30,12.772,13.14,12.622,12.888,53720,0
2007-01-31,12.799,12.867,10.834,11.017,307751,0
2007-02-01,11.372,12.231,11.136,12.18,154581,0
2007-02-02,12.327,12.429,12.194,12.32,63505,0
2007-02-05,12.408,12.408,11.891,12.208,53776,0
2007-02-06,11.989,12.436,11.874,12.059,69377,0
2007-02-07,11.868,12.436,11.868,12.237,48207,0
2007-02-08,12.18,12.372,11.94,12.224,61518,0
2007-02-09,12.014,12.267,12.008,12.194,37060,0
2007-02-12,12.312,13.644,12.312,13.644,162948,0
2007-02-13,13.466,14.063,13.466,13.717,175045,0
2007-02-14,14.31,14.317,12.659,13.03,293089,0
2007-02-15,13.03,13.524,13.03,13.361,94837,0
2007-02-16,13.385,13.79,13.184,13.717,119640,0
2007-02-20,14.256,14.788,14.117,14.295,146110,0
2007-02-21,14.523,14.767,14.383,14.597,86539,0
2007-02-22,14.627,15.477,14.469,14.886,87732,0
2007-02-23,15.123,15.56,14.886,15.048,71501,0
2007-02-26,15.255,15.469,15.181,15.461,52083,0
2007-02-27,15.461,15.461,14.788,14.96,76460,0
2007-02-28,14.988,14.988,12.665,13.251,208755,0
2007-03-01,13.065,13.312,12.327,13.251,63118,0
2007-03-02,13.058,14.176,13.058,13.749,89709,0
2007-03-05,13.749,13.955,12.327,13.805,77760,0
2007-03-06,13.606,14.494,13.606,14.352,130460,0
2007-03-07,14.537,14.537,13.857,14.515,170302,0
2007-03-08,14.515,14.515,13.924,14.405,132909,0
2007-03-09,14.295,14.515,14.051,14.317,81992,0
2007-03-12,14.515,14.84,14.397,14.444,83875,0
2007-03-13,14.444,14.812,14.168,14.352,162829,0
2007-03-14,14.07,14.56,13.672,14.176,36287,0
2007-03-15,14.262,14.687,14.086,14.262,152493,0
2007-03-16,14.295,14.295,13.427,13.74,64521,0
2007-03-19,13.74,14.19,13.331,13.554,77010,0
2007-03-20,13.702,14.295,13.614,14.27,185740,0
2007-03-21,14.029,14.529,14.029,14.359,101769,0
2007-03-22,13.79,13.79,12.327,12.918,262625,0
2007-03-23,12.459,12.925,12.267,12.829,183919,0
2007-03-26,12.829,13.058,12.395,12.579,162435,0
2007-03-27,12.401,13.03,12.401,12.813,163805,0
2007-03-28,12.806,13.065,12.563,12.881,137189,0
2007-03-29,13.111,13.319,12.985,13.319,63417,0
2007-03-30,13.304,13.599,13.098,13.406,98571,0
2007-04-02,13.312,13.798,13.238,13.319,186782,0
2007-04-03,13.14,13.478,13.065,13.206,188746,0
2007-04-04,13.155,13.702,13.103,13.584,152936,0
2007-04-05,13.504,14.19,13.504,13.938,107332,0
2007-04-09,13.938,14.444,13.702,13.924,118689,0
2007-04-10,13.99,14.19,13.717,14.19,125615,0
2007-04-11,14.147,14.577,14.086,14.449,105055,0
2007-04-12,14.449,14.634,14.056,14.336,77290,0
2007-04-13,14.405,14.51,14.168,14.376,86082,0
2007-04-16,14.529,14.781,14.317,14.56,95342,0
2007-04-17,14.648,14.694,14.368,14.634,106153,0
2007-04-18,14.634,14.76,14.013,14.485,112716,0
2007-04-19,14.545,14.68,14.303,14.545,89884,0
2007-04-20,14.485,14.581,14.176,14.249,77023,0
2007-04-23,14.147,14.589,13.822,14.545,87133,0
2007-04-24,14.449,14.589,14.262,14.485,51801,0
2007-04-25,14.485,14.529,14.005,14.529,48448,0
2007-04-26,14.515,14.589,14.278,14.412,26359,0
2007-04-27,14.131,14.295,13.822,14.154,29894,0
2007-04-30,14.051,14.295,13.88,14.051,118275,0
2007-05-01,13.828,13.857,13.452,13.731,76920,0
2007-05-02,13.731,14.537,13.272,14.359,120398,0
2007-05-03,14.589,14.701,13.844,14.412,65238,0
2007-05-04,14.243,14.515,13.968,14.063,63377,0
2007-05-07,13.813,14.22,13.635,13.961,91391,0
2007-05-08,14.044,14.051,13.777,13.805,26928,0
2007-05-09,13.805,13.805,13.222,13.304,104401,0
2007-05-10,12.94,13.184,12.712,12.806,156441,0
2007-05-11,12.682,12.97,12.194,12.925,203458,0
2007-05-14,12.918,13.452,12.918,13.295,50407,0
2007-05-15,13.081,13.495,13.081,13.126,64534,0
2007-05-16,13.044,13.229,12.897,12.992,78279,0
2007-05-17,12.933,13.098,12.665,12.97,62772,0
2007-05-18,13.119,13.119,12.821,12.859,17862,0
2007-05-21,12.531,12.925,12.395,12.395,76683,0
2007-05-22,12.475,12.696,12.357,12.459,77706,0
2007-05-23,12.283,12.696,12.267,12.298,87289,0
2007-05-24,12.387,12.719,12.014,12.665,62212,0
2007-05-25,12.739,12.739,12.224,12.312,40057,0
2007-05-29,12.091,12.512,12.091,12.224,31841,0
2007-05-30,12.201,12.357,12.156,12.32,21874,0
2007-05-31,12.188,12.387,12.163,12.333,22169,0
2007-06-01,12.126,12.52,12.121,12.274,65082,0
2007-06-04,12.298,12.408,12.03,12.32,109375,0
2007-06-05,12.047,12.298,11.989,12.224,37622,0
2007-06-06,12.121,12.237,11.699,12.008,49410,0
2007-06-07,11.898,11.957,11.589,11.661,49490,0
2007-06-08,11.764,11.839,11.351,11.38,42089,0
2007-06-11,11.225,11.438,10.856,10.975,91913,0
2007-06-12,10.862,11.306,10.592,11.136,77175,0
2007-06-13,11.157,11.756,11.033,11.683,52377,0
2007-06-14,11.683,11.782,11.069,11.076,82337,0
2007-06-15,11.085,11.38,10.279,10.279,152550,0
2007-06-18,10.279,10.781,10.279,10.672,140664,0
2007-06-19,10.559,10.936,10.559,10.885,64655,0
2007-06-20,10.885,10.944,10.672,10.849,36865,0
2007-06-21,10.759,10.766,9.2798,9.4429,235273,0
2007-06-22,9.525,10.129,9.525,9.715,159689,0
2007-06-25,9.715,10.184,9.533,9.621,43223,0
2007-06-26,9.797,9.857,9.4262,9.575,73609,0
2007-06-27,9.643,9.842,9.4429,9.842,80120,0
2007-06-28,9.908,9.99,9.621,9.699,55845,0
2007-06-29,9.673,9.857,9.4429,9.575,63881,0
2007-07-02,9.517,9.857,9.508,9.826,104471,0
2007-07-03,9.857,9.976,9.694,9.976,43554,0
2007-07-05,9.85,10.051,9.4143,9.517,73911,0
2007-07-06,9.651,9.754,9.525,9.591,78731,0
2007-07-09,9.754,9.857,9.604,9.769,115070,0
2007-07-10,9.902,10.065,9.723,9.783,107188,0
2007-07-11,9.902,10.116,9.783,9.813,93892,0
2007-07-12,9.908,10.138,9.666,9.826,87291,0
2007-07-13,9.931,10.153,9.634,9.842,116613,0
2007-07-16,9.981,10.057,9.681,9.783,154354,0
2007-07-17,9.699,10.036,9.634,9.723,96161,0
2007-07-18,9.835,9.879,9.626,9.826,70473,0
2007-07-19,9.96,10.345,9.688,9.939,116822,0
2007-07-20,10.045,10.065,9.547,9.908,142288,0
2007-07-23,9.857,10.351,9.826,10.057,121582,0
2007-07-24,10.233,10.279,9.591,10.065,117956,0
2007-07-25,10.107,10.168,9.666,9.82,123033,0
2007-07-26,9.673,10.003,9.4498,9.797,103568,0
2007-07-27,9.804,10.849,9.575,9.688,64817,0
2007-07-30,9.591,9.931,9.591,9.842,64094,0
2007-07-31,9.842,9.931,9.604,9.857,40072,0
2007-08-01,9.634,9.826,7.9049,8.0378,185357,0
2007-08-02,8.0378,8.0378,6.8474,6.9877,195818,0
2007-08-03,7.0988,7.1358,6.3223,6.4332,135556,0
2007-08-06,6.1596,6.2338,5.2726,5.5681,280712,0
2007-08-07,5.7015,5.8196,5.2726,5.4055,371653,0
2007-08-08,5.5385,5.5976,4.9322,5.0506,443804,0
2007-08-09,5.1021,5.243,4.3998,4.4738,420016,0
2007-08-10,4.5848,5.9749,4.5329,5.5089,552039,0
2007-08-13,5.953,6.4556,5.9082,6.1006,418000,0
2007-08-14,6.0414,6.3519,5.9231,6.1596,233485,0
2007-08-15,6.0712,6.5293,6.0712,6.5293,251821,0
2007-08-16,6.5737,6.9139,6.4111,6.7734,278189,0
2007-08-17,6.9728,7.1212,6.6625,6.9288,444379,0
2007-08-20,6.8401,7.2392,6.8401,7.1212,191740,0
2007-08-21,7.1802,7.5277,7.0619,7.2836,146976,0
2007-08-22,7.2836,7.89,7.2836,7.4687,117326,0
2007-08-23,7.6387,8.0823,7.55,7.7126,153903,0
2007-08-24,7.8604,7.9417,7.6238,7.8604,84155,0
2007-08-27,7.853,7.9492,7.4242,7.6979,150243,0
2007-08-28,7.5944,7.6238,7.2987,7.2987,76064,0
2007-08-29,7.2987,7.6537,7.2987,7.4242,168788,0
2007-08-30,7.4168,7.572,7.2836,7.4168,112271,0
2007-08-31,7.4461,7.5649,7.3355,7.5203,97973,0
2007-09-04,7.3947,7.7645,7.3872,7.7199,107884,0
2007-09-05,7.6162,7.6979,7.4687,7.6537,43389,0
2007-09-06,7.5203,7.742,7.4982,7.5944,43287,0
2007-09-07,7.6681,7.8455,7.4756,7.7864,98375,0
2007-09-10,7.7347,7.7494,7.4316,7.6463,326724,0
2007-09-11,7.6238,8.3399,7.6238,8.2226,124028,0
2007-09-12,8.2295,8.2595,7.8455,8.0456,89853,0
2007-09-13,7.9935,8.0968,7.6162,7.7347,113115,0
2007-09-14,7.6162,8.06,7.6162,7.89,43160,0
2007-09-17,7.8309,7.89,7.2542,7.269,67979,0
2007-09-18,7.2542,7.9344,7.0248,7.9049,112981,0
2007-09-19,8.016,8.3258,7.6681,7.8604,58732,0
2007-09-20,7.8455,8.1564,7.5054,7.9713,77412,0
2007-09-21,8.016,8.1119,7.9121,8.0531,19574,0
2007-09-24,8.06,8.1264,7.6387,7.6903,65886,0
2007-09-25,7.6162,7.816,7.5795,7.6387,131907,0
2007-09-26,7.55,7.816,7.55,7.6608,83999,0
2007-09-27,7.6979,7.6979,7.5649,7.6387,151625,0
2007-09-28,7.7941,7.9935,7.5944,7.7347,48900,0
2007-10-01,7.6833,7.7793,7.2987,7.6681,56001,0
2007-10-02,7.6387,7.7567,7.4909,7.6463,204262,0
2007-10-03,7.6238,7.6833,7.5203,7.6833,91159,0
2007-10-04,7.7126,7.7126,7.1212,7.2542,120253,0
2007-10-05,7.2392,7.5054,7.2392,7.4242,40053,0
2007-10-08,7.4687,7.5203,7.1947,7.2836,55645,0
2007-10-09,7.2467,7.4613,7.1875,7.4613,33049,0
2007-10-10,7.5054,7.55,7.2987,7.3872,274565,0
2007-10-11,7.3726,7.5054,7.3726,7.4168,67438,0
2007-10-12,7.4094,7.4835,7.4094,7.4242,22419,0
2007-10-15,7.4022,7.5795,7.4022,7.4756,119908,0
2007-10-16,7.4756,7.5795,7.4022,7.4022,31468,0
2007-10-17,7.4094,7.4242,6.9877,7.0026,72694,0
2007-10-18,7.0324,7.3204,6.729,7.269,105293,0
2007-10-19,7.3059,7.3059,6.9877,7.0248,171730,0
2007-10-22,7.0619,7.1358,6.8326,7.0324,21014,0
2007-10-23,7.0026,7.2098,6.9432,7.0324,29035,0
2007-10-24,6.7217,6.9432,6.6848,6.8252,13186,0
2007-10-25,6.7661,7.4613,6.7661,7.4242,208029,0
2007-10-26,7.4461,7.4756,7.1947,7.4242,110807,0
2007-10-29,7.5573,7.6681,7.0767,7.4316,65818,0
2007-10-30,7.4687,7.6833,7.0915,7.6833,64830,0
2007-10-31,6.544,7.6162,6.0414,7.5054,407387,0
2007-11-01,7.3279,8.2968,7.3279,7.4687,252824,0
2007-11-02,7.4461,8.0083,7.2392,7.5203,115562,0
2007-11-05,7.4168,7.513,7.3575,7.4022,37021,0
2007-11-06,7.3726,7.6681,7.1506,7.3726,100425,0
2007-11-07,7.269,7.4242,7.1653,7.1653,55880,0
2007-11-08,7.1358,7.3575,7.047,7.1506,112020,0
2007-11-09,7.1802,7.5868,7.0248,7.0767,104274,0
2007-11-12,7.1212,7.8604,7.1212,7.4316,116573,0
2007-11-13,7.2987,7.6979,7.2987,7.5944,112847,0
2007-11-14,7.5795,8.2752,7.5795,8.0899,240008,0
2007-11-15,8.0227,8.2595,8.0083,8.2295,270681,0
2007-11-16,8.1866,8.3477,8.1419,8.3328,507311,0
2007-11-19,7.9787,8.1419,7.4461,8.0303,122028,0
2007-11-20,7.7718,8.2595,7.2542,7.6903,366445,0
2007-11-21,7.7199,8.0677,7.7199,7.8382,106615,0
2007-11-23,7.9194,8.1635,7.9194,8.1495,28523,0
2007-11-26,8.2073,8.3127,8.0677,8.179,37081,0
2007-11-27,8.1711,8.2673,8.0303,8.06,110811,0
2007-11-28,7.9787,8.3783,7.9787,8.2891,71692,0
2007-11-29,8.0968,8.3705,7.6238,8.3328,64089,0
2007-11-30,8.3399,8.3399,7.7645,8.0823,137365,0
2007-12-03,8.0227,8.3783,7.89,8.2595,156899,0
2007-12-04,8.2595,8.7784,8.2595,8.571,133727,0
2007-12-05,8.571,8.7985,8.571,8.7337,62191,0
2007-12-06,8.7254,8.7703,8.6889,8.7465,206735,0
2007-12-07,8.7784,9.813,8.7784,9.723,272540,0
2007-12-10,9.723,9.783,8.91,9.044,247910,0
2007-12-11,9.081,9.1334,8.4961,8.6286,221906,0
2007-12-12,8.6816,8.9248,8.3783,8.8059,144118,0
2007-12-13,8.7401,8.8516,8.6286,8.6889,39573,0
2007-12-14,8.6286,8.6889,8.6006,8.6006,28197,0
2007-12-17,8.5103,8.6366,8.3783,8.6061,32264,0
2007-12-18,8.6447,8.6745,7.89,8.3328,95354,0
2007-12-19,8.3258,8.7109,8.3258,8.6006,142722,0
2007-12-20,8.821,8.8813,8.6745,8.8673,54021,0
2007-12-21,8.9248,8.9248,8.6286,8.8516,77605,0
2007-12-24,8.8059,8.8516,8.8059,8.8059,4702,0
2007-12-26,8.6816,8.9248,8.5791,8.9018,61320,0
2007-12-27,8.8953,8.91,8.8739,8.8739,42394,0
2007-12-28,8.8813,9.0734,8.8739,9.0734,35007,0
2007-12-31,9.029,9.029,8.8953,8.91,29023,0
2008-01-02,8.9546,8.9546,8.8059,8.8813,41017,0
2008-01-03,8.7921,8.9491,8.7921,8.8739,42514,0
2008-01-04,8.6591,8.8059,8.6131,8.7465,40332,0
2008-01-07,8.6213,8.6745,8.3783,8.5862,133822,0
2008-01-08,8.7109,8.8059,8.4819,8.7985,113550,0
2008-01-09,8.6286,8.9695,8.6286,8.8953,46658,0
2008-01-10,8.8813,8.8813,8.6745,8.7337,9921,0
2008-01-11,8.6286,8.9987,8.4819,8.7036,54264,0
2008-01-14,8.6213,9.081,8.5862,9.081,30630,0
2008-01-15,8.9491,9.1181,8.8284,9.1181,59222,0
2008-01-16,8.8368,9.0129,8.8368,8.9248,48343,0
2008-01-17,8.9695,9.0516,8.9018,8.9248,51013,0
2008-01-18,8.9248,9.1018,8.9248,8.9987,27481,0
2008-01-22,8.859,8.9987,8.6286,8.7465,50954,0
2008-01-23,8.7401,9.0894,8.5103,8.8368,86586,0
2008-01-24,8.7848,8.8813,8.7401,8.7985,59962,0
2008-01-25,8.8673,8.9248,8.5791,8.8953,57508,0
2008-01-28,8.7848,8.9987,8.6889,8.762,91343,0
2008-01-29,8.9855,9.688,8.821,9.2284,156333,0
2008-01-30,9.2798,9.3604,9.1334,9.1334,53834,0
2008-01-31,9.0572,9.3847,8.8516,9.0734,188810,0
2008-02-01,9.1843,9.2448,8.9546,9.0214,43683,0
2008-02-04,8.9768,9.1614,8.8368,8.91,37846,0
2008-02-05,8.8368,8.9987,8.7401,8.7539,52397,0
2008-02-06,8.821,8.8673,8.5791,8.8368,70258,0
2008-02-07,8.821,9.044,8.821,8.8813,48724,0
2008-02-08,8.8813,8.9248,8.7784,8.8368,149768,0
2008-02-11,8.91,8.9768,8.6006,8.7401,273805,0
2008-02-12,8.8516,8.8673,8.3127,8.5255,106957,0
2008-02-13,8.845,8.845,8.2595,8.6213,64983,0
2008-02-14,8.6006,8.6061,8.1343,8.2968,97976,0
2008-02-15,8.2073,8.3328,7.89,8.0456,110522,0
2008-02-19,8.0083,8.2891,8.0083,8.0378,64848,0
2008-02-20,8.0531,8.0531,7.89,7.9492,32752,0
2008-02-21,7.9935,7.9935,7.4909,7.6681,79845,0
2008-02-22,7.7273,8.0083,7.6756,7.6833,75132,0
2008-02-25,7.6833,8.0303,7.6833,8.0303,26743,0
2008-02-26,7.9492,7.9642,7.7718,7.8825,31338,0
2008-02-27,7.7718,7.9121,7.6238,7.8604,64147,0
2008-02-28,7.7941,7.9787,7.4613,7.8382,70748,0
2008-02-29,7.7864,8.0378,7.4022,8.0303,68195,0
2008-03-03,7.9344,7.9787,7.5203,7.572,42433,0
2008-03-04,7.6608,7.6681,7.1506,7.4687,61631,0
2008-03-05,7.4613,7.4909,6.9952,7.38,128217,0
2008-03-06,7.2987,7.2987,6.7957,6.8103,61057,0
2008-03-07,6.7366,7.0544,6.7366,7.0102,52719,0
2008-03-10,7.047,7.047,6.5293,6.5737,19502,0
2008-03-11,6.7071,7.047,6.6995,7.047,87899,0
2008-03-12,6.692,7.1947,6.692,7.0324,58018,0
2008-03-13,7.0324,7.3575,7.0324,7.269,45223,0
2008-03-14,7.2911,7.3355,6.9212,6.9657,53904,0
2008-03-17,6.6848,7.1802,6.4556,7.1802,33946,0
2008-03-18,7.0176,7.5203,6.9805,7.5203,48320,0
2008-03-19,7.4613,7.4756,7.2987,7.4094,28401,0
2008-03-20,7.4909,7.8013,7.2542,7.2542,49021,0
2008-03-24,7.4835,7.4835,7.3427,7.3726,53010,0
2008-03-25,7.3204,7.4613,7.2836,7.4316,21300,0
2008-03-26,7.2467,7.3355,7.2392,7.3279,17039,0
2008-03-27,7.3947,7.535,7.3947,7.4687,17185,0
2008-03-28,7.4168,7.4687,7.3355,7.4242,13084,0
2008-03-31,7.2911,7.4756,7.1212,7.3947,24231,0
2008-04-01,7.55,7.6238,7.3427,7.5203,14969,0
2008-04-02,7.4242,7.6833,7.4168,7.4909,59186,0
2008-04-03,7.3649,7.4909,7.269,7.3427,128053,0
2008-04-04,7.3427,7.3872,7.2244,7.35,133214,0
2008-04-07,7.3649,7.4909,7.3279,7.3427,97435,0
2008-04-08,7.3427,7.4168,7.1284,7.2542,83600,0
2008-04-09,7.1947,7.3726,6.8995,6.8995,58299,0
2008-04-10,6.9728,7.1579,6.9728,7.0396,24340,0
2008-04-11,6.8845,7.1506,6.8845,6.9139,30062,0
2008-04-14,6.9288,6.9952,6.692,6.692,18459,0
2008-04-15,6.6476,6.8547,6.463,6.5073,132019,0
2008-04-16,6.4332,6.5516,6.3074,6.426,47398,0
2008-04-17,6.426,6.4778,6.4111,6.4185,6492,0
2008-04-18,6.5589,6.5589,6.2632,6.2778,37106,0
2008-04-21,6.2778,6.2778,6.056,6.0635,51323,0
2008-04-22,6.1449,6.1596,5.7751,5.7751,61941,0
2008-04-23,5.7899,5.7899,5.3611,5.4498,95934,0
2008-04-24,5.4127,5.8417,5.4127,5.7751,47702,0
2008-04-25,5.7307,5.9082,5.7159,5.8489,11491,0
2008-04-28,5.7972,5.9302,5.7972,5.9156,9846,0
2008-04-29,5.9156,5.9156,5.8196,5.8489,65781,0
2008-04-30,7.2542,7.2542,6.4332,6.5959,243630,0
2008-05-01,6.6625,6.7514,6.6552,6.7366,87064,0
2008-05-02,6.6476,6.9582,6.5737,6.8252,99519,0
2008-05-05,6.8918,6.8918,6.7071,6.7808,82387,0
2008-05-06,6.6552,6.7661,6.5811,6.6331,297008,0
2008-05-07,6.5887,6.6182,6.3374,6.5293,32112,0
2008-05-08,6.6033,6.6331,6.5073,6.5887,54920,0
2008-05-09,6.544,6.544,6.3817,6.426,73926,0
2008-05-12,6.6848,6.6848,6.5516,6.5959,92293,0
2008-05-13,6.5589,6.729,6.5589,6.729,28799,0
2008-05-14,6.8103,6.8995,6.7143,6.8845,34866,0
2008-05-15,6.8995,7.0396,6.8845,6.8845,88544,0
2008-05-16,6.9288,6.9288,6.6995,6.862,32889,0
2008-05-19,6.8771,6.8771,6.7734,6.8103,13339,0
2008-05-20,6.7217,6.7808,6.7143,6.7514,25746,0
2008-05-21,6.692,6.692,6.6476,6.6476,8927,0
2008-05-22,6.5959,6.6182,6.426,6.6182,17345,0
2008-05-23,6.4111,6.6033,6.2857,6.5887,6513,0
2008-05-27,6.5589,6.5589,6.3817,6.426,19576,0
2008-05-28,6.3817,6.4332,6.1596,6.2857,103703,0
2008-05-29,6.2857,6.3669,6.2409,6.3374,98385,0
2008-05-30,6.2632,6.2778,6.2409,6.2705,68541,0
2008-06-02,6.2409,6.3074,6.1892,6.2632,29037,0
2008-06-03,6.2409,6.426,6.2409,6.3743,31932,0
2008-06-04,6.3074,6.3074,6.167,6.3,26382,0
2008-06-05,6.2483,6.3743,6.2483,6.3591,14031,0
2008-06-06,6.3591,6.4111,6.3074,6.4111,66822,0
2008-06-09,6.4111,6.5516,6.4111,6.4923,11967,0
2008-06-10,6.4111,6.5293,6.4111,6.5146,6288,0
2008-06-11,6.4482,6.6476,6.4482,6.5293,23963,0
2008-06-12,6.4778,6.5218,6.0414,6.4482,14910,0
2008-06-13,6.426,6.7143,6.4111,6.6848,59895,0
2008-06-16,6.5293,6.8697,6.5293,6.7734,25359,0
2008-06-17,6.6476,6.6552,6.4556,6.6033,21909,0
2008-06-18,6.5146,6.692,6.5146,6.6625,17241,0
2008-06-19,6.5737,6.8178,6.544,6.7808,8927,0
2008-06-20,6.7808,6.8995,6.6625,6.803,51314,0
2008-06-23,6.7366,6.7366,6.4407,6.6995,19061,0
2008-06-24,6.5146,6.7366,6.5146,6.692,37377,0
2008-06-25,6.7882,6.9432,6.729,6.7366,31595,0
2008-06-26,6.67,6.7661,6.4111,6.5959,271811,0
2008-06-27,6.5293,6.8252,6.5293,6.7808,84793,0
2008-06-30,6.8547,6.8547,6.463,6.7441,57972,0
2008-07-01,6.6033,7.2244,6.6033,7.0767,35646,0
2008-07-02,7.0026,7.2392,6.3669,6.3963,13897,0
2008-07-03,6.3374,6.5073,6.056,6.1006,6492,0
2008-07-07,6.0859,6.1155,5.8121,5.953,15838,0
2008-07-08,6.0117,6.0712,5.953,6.0117,27190,0
2008-07-09,6.8845,6.9139,6.3223,6.4111,12406,0
2008-07-10,6.2558,6.7143,6.1227,6.2409,8319,0
2008-07-11,6.1523,6.2262,6.1523,6.2041,12563,0
2008-07-14,6.1299,6.8103,6.1299,6.6848,13288,0
2008-07-15,6.6256,6.6625,6.1373,6.1373,5482,0
2008-07-16,6.3223,6.3223,6.0785,6.0785,13469,0
2008-07-17,5.9971,6.2338,5.9971,6.0859,9433,0
2008-07-18,6.0117,6.6331,6.0117,6.3374,9533,0
2008-07-21,6.2632,6.6331,6.1523,6.2112,15764,0
2008-07-22,6.2929,6.3447,6.0414,6.0414,27746,0
2008-07-23,6.6476,7.3575,6.6331,6.7071,172609,0
2008-07-24,6.8697,6.8995,6.5811,6.7734,33615,0
2008-07-25,6.8995,6.8995,6.6552,6.8474,22323,0
2008-07-28,6.9139,6.9139,6.7071,6.7661,14776,0
2008-07-29,6.8547,6.9952,6.7661,6.9582,36449,0
2008-07-30,6.9728,7.0324,6.7071,6.729,28091,0
2008-07-31,6.7071,7.3947,6.7071,7.2836,35965,0
2008-08-01,7.2098,7.2911,7.1212,7.2022,11918,0
2008-08-04,7.1875,7.3133,7.1506,7.1506,10928,0
2008-08-05,7.269,7.3872,7.2618,7.2836,11702,0
2008-08-06,7.2987,7.3872,7.1579,7.1579,7305,0
2008-08-07,7.1432,7.3059,7.0324,7.0915,8307,0
2008-08-08,7.0767,7.2467,6.9877,7.2467,17648,0
2008-08-11,7.2467,7.3947,7.2467,7.3575,20541,0
2008-08-12,7.3059,7.3059,7.0248,7.0248,17700,0
2008-08-13,6.9432,7.0619,6.7882,6.9728,17546,0
2008-08-14,7.0396,7.3947,7.0324,7.38,27560,0
2008-08-15,7.4168,7.4168,7.2098,7.2836,15915,0
2008-08-18,7.3726,7.4461,7.3726,7.3947,26382,0
2008-08-19,7.2836,7.4168,7.2836,7.3947,16936,0
2008-08-20,7.3279,7.4168,7.2987,7.4168,23004,0
2008-08-21,7.0026,7.4316,7.0026,7.4242,17460,0
2008-08-22,7.4168,7.4539,7.4094,7.4539,30228,0
2008-08-25,7.4242,7.4909,7.4242,7.4909,17767,0
2008-08-26,7.4316,7.4756,7.4316,7.4461,24743,0
2008-08-27,7.3947,7.4461,7.3726,7.3947,8614,0
2008-08-29,7.3279,7.3726,7.2392,7.2542,9533,0
2008-09-02,7.2542,7.4168,7.2542,7.4168,7848,0
2008-09-03,7.3427,7.3947,7.2173,7.3872,21097,0
2008-09-04,7.3947,7.439,7.3279,7.3872,24796,0
2008-09-05,7.3059,7.3427,7.2987,7.3204,4808,0
2008-09-08,7.3872,7.3872,6.8697,7.2542,4969,0
2008-09-09,7.35,7.3872,7.35,7.3726,19016,0
2008-09-10,7.3726,7.3726,7.3427,7.3575,11009,0
2008-09-11,7.3279,7.3649,7.3279,7.3649,4412,0
2008-09-12,7.3649,7.4094,7.3649,7.3872,9763,0
2008-09-15,7.0324,7.1061,7.0324,7.047,5072,0
2008-09-16,7.0026,7.047,7.0026,7.0396,8107,0
2008-09-17,7.0176,7.2836,6.7661,6.7661,13666,0
2008-09-18,6.5146,6.9432,6.5146,6.7217,26777,0
2008-09-19,7.3947,7.3947,7.1061,7.1061,13668,0
2008-09-22,7.1653,7.1653,6.9877,7.0693,13186,0
2008-09-23,7.2244,7.4168,7.2098,7.4168,48393,0
2008-09-24,7.3947,7.4168,7.2392,7.2987,17405,0
2008-09-25,7.4094,7.4168,7.3575,7.3575,13386,0
2008-09-26,7.3947,7.3947,6.9361,7.0102,13691,0
2008-09-29,6.9139,6.9508,5.7381,6.4111,15265,0
2008-09-30,6.6331,6.6331,6.2041,6.3074,13042,0
2008-10-01,6.2041,6.4999,6.2041,6.3963,38590,0
2008-10-02,6.426,6.4778,6.3963,6.3963,21223,0
2008-10-03,6.5811,6.8995,6.544,6.8995,29424,0
2008-10-06,6.8995,7.0693,6.0785,6.0932,14356,0
2008-10-07,6.0859,6.0859,5.5904,5.605,13692,0
2008-10-08,5.8638,5.8638,5.1834,5.1984,17699,0
2008-10-09,5.3241,5.3241,3.2686,3.446,85227,0
2008-10-10,3.4831,3.9858,3.4754,3.6012,96876,0
2008-10-13,3.7343,4.3406,3.712,4.0449,114509,0
2008-10-14,4.3925,4.3925,3.9414,4.2669,60208,0
2008-10-15,4.1928,4.2669,4.0449,4.0745,32610,0
2008-10-16,4.0449,4.2669,4.0449,4.2669,7120,0
2008-10-17,4.3111,4.8065,4.2741,4.8065,60350,0
2008-10-20,4.7028,5.3982,4.7028,5.3982,39014,0
2008-10-21,5.657,6.3074,5.3757,5.8862,54888,0
2008-10-22,5.3611,6.1596,5.3537,5.7899,36463,0
2008-10-23,5.9897,5.9897,5.5089,5.5161,14050,0
2008-10-24,5.2726,5.5161,5.2726,5.5161,7275,0
2008-10-27,5.3683,5.5089,5.0506,5.1096,5482,0
2008-10-28,5.2279,5.5459,5.0653,5.0653,9944,0
2008-10-29,4.9469,5.3093,4.9322,5.1096,33063,0
2008-10-30,5.4941,5.4941,5.3316,5.3757,26524,0
2008-10-31,5.3461,5.4645,5.3461,5.3904,25740,0
2008-11-03,5.3757,5.3982,5.3021,5.3021,19119,0
2008-11-04,4.8805,5.4351,4.6588,4.7991,93319,0
2008-11-05,4.9173,5.0356,4.8286,5.0356,20856,0
2008-11-06,4.9469,5.0506,4.9469,4.9912,14839,0
2008-11-07,5.1243,5.1243,4.9322,4.9986,10142,0
2008-11-10,5.0947,5.2649,5.0801,5.1688,29857,0
2008-11-11,5.2279,5.3611,5.1762,5.213,10418,0
2008-11-12,5.1316,5.1316,5.1316,5.1316,453,0
2008-11-13,5.0653,5.2206,4.8731,5.1834,9360,0
2008-11-14,4.9912,5.5681,4.9912,5.5681,7441,0
2008-11-17,5.5904,5.5976,5.3021,5.3537,15622,0
2008-11-18,5.3461,5.5976,5.3093,5.5976,12891,0
2008-11-19,5.5904,5.5904,5.4201,5.4201,13432,0
2008-11-20,5.3241,5.3757,5.3021,5.3461,6184,0
2008-11-21,5.3168,5.4055,4.9322,5.2726,15266,0
2008-11-24,5.3757,5.3831,5.3021,5.3683,6695,0
2008-11-25,5.1834,5.1834,5.058,5.1096,6802,0
2008-11-26,5.1171,5.1688,5.0653,5.1613,6609,0
2008-12-01,5.058,5.3683,5.0356,5.0356,8947,0
2008-12-02,4.9912,5.0653,4.9912,5.0356,9343,0
2008-12-03,5.0653,5.1243,4.8731,4.8731,13489,0
2008-12-04,4.9912,5.0356,4.9912,5.0134,12045,0
2008-12-05,5.0506,5.1021,5.006,5.006,13062,0
2008-12-08,5.0283,5.1316,5.0283,5.0506,14473,0
2008-12-09,5.006,5.006,4.9322,4.9469,6258,0
2008-12-10,4.969,4.9839,4.969,4.9839,4227,0
2008-12-11,4.9542,4.9766,4.9322,4.9322,10892,0
2008-12-12,4.8286,4.969,4.8065,4.9542,10169,0
2008-12-15,4.9322,4.9322,4.6365,4.8878,4986,0
2008-12-16,4.8878,4.9618,4.8878,4.8878,15470,0
2008-12-17,4.9026,4.9249,4.9026,4.9026,9838,0
2008-12-18,4.8878,4.9249,4.7771,4.7771,6675,0
2008-12-19,4.7544,4.9026,4.7398,4.9026,11728,0
2008-12-22,4.7991,4.8731,4.6956,4.7473,8659,0
2008-12-23,4.821,4.821,4.725,4.7398,6390,0
2008-12-24,4.7028,4.8955,4.7028,4.8955,2030,0
2008-12-26,4.7841,4.7841,4.4368,4.5775,7901,0
2008-12-29,4.7622,4.7622,4.5109,4.5109,3639,0
2008-12-30,4.4515,4.4665,4.3852,4.4665,14743,0
2008-12-31,4.4368,4.459,4.2889,4.2964,13943,0
2009-01-02,4.4515,4.6216,4.4515,4.6216,11270,0
2009-01-05,4.6661,5.7454,4.6588,5.3757,336619,0
2009-01-06,5.5089,5.5385,5.1834,5.2649,112829,0
2009-01-07,5.1984,5.2726,5.1539,5.213,64767,0
2009-01-08,5.1834,5.1984,5.0801,5.1316,87032,0
2009-01-09,5.1243,5.1316,5.006,5.0283,27947,0
2009-01-12,5.006,5.0283,4.9766,5.006,13592,0
2009-01-13,5.1243,5.1243,5.0653,5.1243,17787,0
2009-01-14,5.1096,5.1096,4.9766,5.0283,17656,0
2009-01-15,4.969,5.1021,4.8955,5.1021,15536,0
2009-01-16,5.1021,5.1243,5.0506,5.1171,17594,0
2009-01-21,5.0653,5.0653,4.7622,5.0356,9876,0
2009-01-22,5.0356,5.0356,4.5329,4.5848,33531,0
2009-01-23,4.6513,4.6513,4.555,4.5848,3244,0
2009-01-26,4.6365,4.6365,4.5034,4.5034,14854,0
2009-01-27,4.4144,4.4885,4.4144,4.4738,29646,0
2009-01-28,4.5329,4.6365,4.5329,4.6365,7602,0
2009-01-29,4.5329,4.6883,4.5329,4.6883,3821,0
2009-01-30,3.971,4.1779,3.4088,3.6012,132836,0
2009-02-02,3.6604,3.7048,3.616,3.6234,15274,0
2009-02-03,3.5791,3.5791,3.2461,3.3276,25668,0
2009-02-04,3.2686,3.3571,3.2093,3.3276,20762,0
2009-02-05,3.4088,3.4831,3.3939,3.4683,14076,0
2009-02-06,3.4683,3.6751,3.4683,3.6751,18714,0
2009-02-09,3.5271,3.7048,3.5199,3.6234,15090,0
2009-02-10,3.5791,3.7936,3.5791,3.7492,9846,0
2009-02-11,3.808,3.8229,3.7936,3.7936,2516,0
2009-02-12,3.8229,3.8822,3.7638,3.8378,24151,0
2009-02-13,3.771,3.9045,3.771,3.9045,9565,0
2009-02-17,3.7343,3.7936,3.6455,3.7638,6287,0
2009-02-18,3.6901,3.8454,3.6901,3.8454,9962,0
2009-02-19,3.8229,3.8675,3.8229,3.8229,4379,0
2009-02-20,3.7638,3.7638,3.4683,3.5566,12775,0
2009-02-23,3.7936,3.808,3.5496,3.5496,3580,0
2009-02-24,3.6306,3.6306,3.3348,3.3424,12555,0
2009-02-25,3.3202,3.3202,3.2388,3.3202,4057,0
2009-02-26,3.4385,3.7195,3.4385,3.712,3653,0
2009-02-27,3.5345,3.5419,3.4533,3.4533,4461,0
2009-03-02,3.4533,3.4533,3.2093,3.446,4666,0
2009-03-03,3.3571,3.3571,3.2313,3.261,1845,0
2009-03-04,3.2535,3.2981,3.1575,3.1575,6678,0
2009-03-05,3.2313,3.261,3.039,3.0912,11561,0
2009-03-06,3.0912,3.0912,2.98,2.98,3812,0
2009-03-09,3.054,3.054,2.7359,2.7433,11633,0
2009-03-10,2.8468,3.1276,2.7583,2.8615,24335,0
2009-03-11,3.0098,3.054,2.8912,2.899,4871,0
2009-03-12,2.906,2.906,2.8615,2.899,2030,0
2009-03-13,2.98,3.1056,2.8765,3.1056,12578,0
2009-03-16,3.1575,3.2759,3.076,3.2759,18315,0
2009-03-17,3.1056,3.1354,3.0984,3.0984,982,0
2009-03-18,3.113,3.1426,3.113,3.113,5072,0
2009-03-19,3.1721,3.2907,3.1721,3.2461,24340,0
2009-03-20,3.2313,3.6012,3.2313,3.4162,39134,0
2009-03-23,3.3571,3.5791,3.2313,3.3866,15015,0
2009-03-24,3.4831,4.0598,3.4683,4.0449,39116,0
2009-03-25,4.0449,4.459,3.6604,4.1928,56621,0
2009-03-26,4.0893,4.1264,3.9192,4.0005,8990,0
2009-03-27,3.8895,3.9858,3.8895,3.9045,3450,0
2009-03-30,3.9414,4.0005,3.7638,3.7638,4666,0
2009-03-31,3.8229,3.8895,3.6086,3.8229,8014,0
2009-04-01,3.7492,3.8378,3.7492,3.8306,4339,0
2009-04-02,3.7268,4.1041,3.5862,4.0078,8717,0
2009-04-03,3.8229,3.8229,3.8229,3.8229,1016,0
2009-04-06,3.9192,4.2076,3.9192,4.1041,11005,0
2009-04-07,4.0669,4.0669,3.7195,3.7268,2432,0
2009-04-08,3.712,3.808,3.4902,3.4977,7305,0
2009-04-09,3.5271,3.808,3.5271,3.6901,19389,0
2009-04-13,3.446,3.934,3.446,3.8157,19884,0
2009-04-14,3.8968,4.1338,3.7048,3.7787,33929,0
2009-04-15,3.7416,4.0301,3.7416,3.8454,13570,0
2009-04-16,3.8454,4.1928,3.8454,4.1484,21489,0
2009-04-17,4.0005,4.0078,3.9045,3.9783,12172,0
2009-04-20,3.993,4.2076,3.993,4.1187,9958,0
2009-04-21,4.0816,4.0816,4.0598,4.0669,2432,0
2009-04-22,4.0669,4.1187,4.0005,4.0967,11981,0
2009-04-23,4.0078,4.2815,4.0078,4.1928,15642,0
2009-04-24,4.0967,4.3775,4.0967,4.326,4791,0
2009-04-27,4.2889,4.2889,4.2741,4.2741,2232,0
2009-04-28,4.2815,4.3852,4.2815,4.3479,16189,0
2009-04-29,4.3554,4.3998,4.3479,4.3852,6492,0
2009-04-30,4.4368,4.6806,4.1705,4.3852,55399,0
2009-05-01,4.7473,5.1392,4.5034,4.8731,42316,0
2009-05-04,5.0283,5.0283,4.555,4.6216,16995,0
2009-05-05,4.6806,4.7103,4.607,4.607,18227,0
2009-05-06,4.607,4.725,4.607,4.6806,5181,0
2009-05-07,4.7544,4.7915,4.6439,4.6439,4077,0
2009-05-08,4.7544,4.7544,4.607,4.6216,5304,0
2009-05-11,4.6883,4.6883,4.5259,4.5476,9330,0
2009-05-12,4.4885,4.7103,4.4885,4.5034,12578,0
2009-05-13,4.4368,4.7622,4.4368,4.5696,4677,0
2009-05-14,4.7177,4.7177,4.4368,4.4368,34543,0
2009-05-15,4.5476,4.5476,4.4294,4.4368,13469,0
2009-05-18,4.5329,4.5329,4.4368,4.4441,6333,0
2009-05-19,4.5476,4.607,4.5403,4.5775,1218,0
2009-05-20,4.5775,4.5775,4.5403,4.5403,810,0
2009-05-21,4.5476,4.5696,4.5109,4.5329,14403,0
2009-05-22,4.5181,4.8359,4.5181,4.6806,14818,0
2009-05-26,4.5329,4.8805,4.5109,4.6513,13958,0
2009-05-27,4.6365,4.8878,4.6365,4.8878,9102,0
2009-05-28,4.8955,5.1762,4.6216,4.8137,28416,0
2009-05-29,4.8731,5.1834,4.8434,5.1392,37046,0
2009-06-01,5.1834,5.4127,5.1834,5.4055,12143,0
2009-06-02,5.3757,5.5015,5.1834,5.4351,8571,0
2009-06-03,5.4127,5.4351,5.3683,5.4201,8810,0
2009-06-04,5.4792,5.7236,4.8878,5.1834,49540,0
2009-06-05,5.3611,5.6716,5.0209,5.2576,13235,0
2009-06-08,5.2726,5.4498,4.8731,5.3241,29790,0
2009-06-09,5.1984,5.2944,4.8805,5.2279,19418,0
2009-06-10,5.4127,6.1373,5.4127,5.6642,36461,0
2009-06-11,6.0785,6.1596,5.4941,5.5829,27873,0
2009-06-12,5.5385,5.5976,5.5385,5.5681,3244,0
2009-06-15,5.7826,5.7826,5.7015,5.7015,1623,0
2009-06-16,5.7015,5.7159,5.0356,5.4275,7294,0
2009-06-17,5.9007,5.9007,5.1984,5.5755,16274,0
2009-06-18,5.2354,5.7307,5.1688,5.4201,15625,0
2009-06-19,5.7159,5.7159,5.7159,5.7159,1025,0
2009-06-22,5.6348,5.9676,5.3757,5.3904,34649,0
2009-06-23,5.1316,5.9231,5.1021,5.2501,35103,0
2009-06-24,5.1911,5.4275,5.1911,5.3683,12578,0
2009-06-25,5.1243,5.3388,5.1243,5.3241,36923,0
2009-06-29,5.2871,5.3316,5.243,5.3241,6675,0
2009-06-30,5.3461,5.5385,5.3241,5.3241,14012,0
2009-07-01,5.3241,5.5904,5.2279,5.3461,37116,0
2009-07-02,5.679,5.679,5.3461,5.3831,16031,0
2009-07-06,5.3611,5.3904,5.3241,5.3316,7047,0
2009-07-07,5.3021,5.6126,5.2649,5.4792,28537,0
2009-07-08,5.4941,5.6716,5.4572,5.4792,7350,0
2009-07-09,5.5459,5.5459,5.4941,5.4941,7203,0
2009-07-10,5.4127,5.679,5.4055,5.5089,5934,0
2009-07-13,5.5238,6.1155,5.4201,6.1155,20257,0
2009-07-14,5.8714,5.8862,5.6422,5.7236,23655,0
2009-07-15,6.0859,6.0859,5.6716,5.8862,16497,0
2009-07-16,5.8049,6.1373,5.7899,6.0046,10148,0
2009-07-17,5.9007,6.1155,5.7454,5.8786,6894,0
2009-07-20,5.8343,5.9156,5.7236,5.8417,14309,0
2009-07-21,6.1299,6.3074,5.8489,6.3074,49699,0
2009-07-22,6.4332,7.0248,6.4332,6.67,71687,0
2009-07-23,6.7808,6.8845,6.7071,6.8252,17473,0
2009-07-24,7.2911,7.2911,6.8995,7.1358,15188,0
2009-07-27,7.1358,7.1506,6.5589,6.5887,31932,0
2009-07-28,6.7071,6.8103,6.4703,6.7661,13694,0
2009-07-29,6.9288,7.0767,6.862,6.862,7404,0
2009-07-30,6.8697,7.2911,6.8697,7.1947,17594,0
2009-07-31,7.3427,7.4613,7.2761,7.4613,18416,0
2009-08-03,7.6903,8.3783,7.4909,8.3477,43901,0
2009-08-04,8.1866,8.2449,7.9492,8.0823,11301,0
2009-08-05,8.0823,8.2752,7.8825,8.2752,8982,0
2009-08-06,8.2752,8.2752,8.0227,8.1419,4265,0
2009-08-07,8.3626,8.3626,7.7645,7.7645,16969,0
2009-08-10,7.9492,8.3258,7.7941,8.1419,24737,0
2009-08-11,8.1264,8.1264,7.6089,7.6833,8391,0
2009-08-12,7.6537,7.6903,7.3872,7.4316,7984,0
2009-08-13,7.4982,8.3046,7.4982,7.9492,53612,0
2009-08-14,8.215,8.2295,7.4756,7.9049,121553,0
2009-08-17,7.705,8.2752,7.4687,7.9194,79487,0
2009-08-18,8.0823,8.3705,7.8087,8.0968,65325,0
2009-08-19,7.9642,8.2295,7.7864,7.89,25865,0
2009-08-20,8.2003,8.2003,7.9642,7.9787,11561,0
2009-08-21,8.0083,8.3626,7.9194,7.9194,32927,0
2009-08-24,8.1264,8.2073,8.06,8.0968,26647,0
2009-08-25,8.06,8.2073,7.9787,7.9935,17940,0
2009-08-26,7.9344,7.9562,7.9049,7.9049,1476,0
2009-08-27,8.2595,8.2752,7.7645,8.0227,47800,0
2009-08-28,7.89,7.9562,7.816,7.8974,6066,0
2009-08-31,7.7645,8.2449,7.5868,8.2449,40639,0
2009-09-01,8.1343,8.2449,7.7864,7.89,37763,0
2009-09-02,7.9859,7.9859,7.8677,7.89,2807,0
2009-09-03,7.9269,8.1119,7.9269,7.9787,10164,0
2009-09-04,7.9344,8.1711,7.8455,8.0006,5782,0
2009-09-08,8.1711,8.2371,8.0083,8.0227,54046,0
2009-09-09,8.0677,8.5476,8.0677,8.4961,53408,0
2009-09-10,8.504,9.0734,8.3626,8.9931,64805,0
2009-09-11,8.6519,8.9768,8.6519,8.7985,13937,0
2009-09-14,8.9987,8.9987,8.7539,8.7784,11780,0
2009-09-15,8.6061,8.845,8.6061,8.6889,12376,0
2009-09-16,8.7784,8.859,8.5405,8.5547,14349,0
2009-09-17,8.7401,8.7401,8.5791,8.5862,3446,0
2009-09-18,8.6131,8.6131,8.5334,8.5862,17990,0
2009-09-21,8.5255,8.5255,8.3547,8.4011,39300,0
2009-09-22,8.4295,8.6745,8.3783,8.6745,43407,0
2009-09-23,8.6963,8.91,8.5334,8.6889,13711,0
2009-09-24,8.5791,8.6519,8.3932,8.5334,14566,0
2009-09-25,8.4523,8.4523,8.283,8.3046,10546,0
2009-09-28,8.3783,8.3932,8.3328,8.3328,16032,0
2009-09-29,8.6286,8.6286,7.89,8.4092,35986,0
2009-09-30,8.6745,8.8673,8.3399,8.5791,47832,0
2009-10-01,8.6286,8.6673,8.3328,8.3328,32134,0
2009-10-02,8.179,8.4374,8.0227,8.2295,25738,0
2009-10-05,8.2295,8.6213,7.9049,8.2073,76661,0
2009-10-06,8.3626,8.4446,8.1935,8.215,16979,0
2009-10-07,7.9417,8.4523,7.9417,8.0378,18525,0
2009-10-08,8.2595,8.3932,8.1119,8.2371,16677,0
2009-10-09,8.3477,8.3477,8.0531,8.0677,10867,0
2009-10-12,8.2752,8.2752,8.0531,8.0899,13631,0
2009-10-13,8.0677,8.1564,7.9417,8.0531,17907,0
2009-10-14,8.1564,8.1564,7.9121,8.0747,11204,0
2009-10-15,8.0968,8.1044,8.016,8.0823,3217,0
2009-10-16,8.1119,8.1343,8.0456,8.1264,5528,0
2009-10-19,8.1564,8.283,8.1564,8.2595,10789,0
2009-10-20,8.0531,8.3328,7.8677,8.3198,14023,0
2009-10-21,8.821,8.9931,8.6366,8.7784,66784,0
2009-10-22,8.6447,8.719,8.6366,8.6816,21050,0
2009-10-23,8.719,8.7985,8.6366,8.6447,11516,0
2009-10-26,8.762,8.762,8.4092,8.6286,24158,0
2009-10-27,8.4667,8.4819,8.3328,8.3328,1882,0
2009-10-28,8.3328,8.4011,7.89,8.2525,20523,0
2009-10-29,8.3328,8.5405,8.3328,8.3547,12046,0
2009-10-30,8.3783,8.5255,8.179,8.3626,19692,0
2009-11-02,8.4819,8.4819,8.3626,8.4153,8963,0
2009-11-03,8.4092,8.4819,8.1343,8.3127,21261,0
2009-11-04,8.1866,8.3783,8.1419,8.1419,11968,0
2009-11-05,8.3198,8.3198,7.89,8.1866,13492,0
2009-11-06,7.9642,8.2295,7.9642,8.2295,4891,0
2009-11-09,8.2449,8.2525,8.0378,8.0531,8470,0
2009-11-10,8.1866,8.1866,7.7645,7.7941,15827,0
2009-11-11,7.816,8.0747,7.705,7.9194,11728,0
2009-11-12,7.89,7.9344,7.1579,7.3133,22391,0
2009-11-13,7.269,7.5203,7.269,7.3947,10268,0
2009-11-16,7.513,7.535,7.3427,7.3427,16435,0
2009-11-17,7.4316,7.439,6.4851,6.8547,29943,0
2009-11-18,6.9508,7.2987,6.9508,7.269,29334,0
2009-11-19,7.3872,7.5944,7.0915,7.38,20939,0
2009-11-20,7.3575,7.5649,7.2761,7.4168,21074,0
2009-11-23,7.5795,7.6238,7.2392,7.269,11375,0
2009-11-24,7.269,7.4835,7.0324,7.2987,16095,0
2009-11-25,7.2244,7.3133,7.1579,7.2098,9253,0
2009-11-27,7.0102,7.3947,7.0102,7.3872,3246,0
2009-11-30,7.5054,8.0083,7.5054,7.7126,32267,0
2009-12-01,7.89,7.89,7.5944,7.6756,14949,0
2009-12-02,7.6313,7.816,7.4022,7.6015,11929,0
2009-12-03,7.7126,7.7126,7.4461,7.4461,12236,0
2009-12-04,7.4461,7.4835,7.439,7.4539,7633,0
2009-12-07,7.3947,7.5054,7.0324,7.0988,27619,0
2009-12-08,7.0915,7.0915,6.7808,6.9212,18321,0
2009-12-09,6.8995,7.1358,6.8547,6.8995,21838,0
2009-12-10,6.9288,7.3872,6.9288,7.3427,26338,0
2009-12-11,7.2244,7.4539,7.0619,7.2392,18373,0
2009-12-14,7.3649,7.5277,7.269,7.4613,10702,0
2009-12-15,7.3575,7.513,7.2098,7.4316,12990,0
2009-12-16,7.4022,7.4613,7.2761,7.4539,5153,0
2009-12-17,7.513,7.6238,7.4461,7.5277,27086,0
2009-12-18,7.7494,7.7494,7.535,7.6089,13357,0
2009-12-21,7.7126,7.742,7.4022,7.6537,12241,0
2009-12-22,7.572,8.0747,7.572,7.9642,45713,0
2009-12-23,8.0303,8.0303,7.89,7.9642,2459,0
2009-12-24,8.0968,8.2595,8.0083,8.2525,7877,0
2009-12-28,8.2226,8.3046,7.9344,8.0227,22119,0
2009-12-29,8.0823,8.2891,8.0303,8.2449,9614,0
2009-12-30,8.2371,8.2595,7.7941,7.7941,21251,0
2009-12-31,8.1419,8.1419,7.6238,7.9562,6405,0
2010-01-04,7.9562,8.2673,7.9417,8.1119,33505,0
2010-01-05,8.2449,8.2891,8.0899,8.1711,9155,0
2010-01-06,8.3198,8.3783,8.1711,8.2371,31922,0
2010-01-07,8.2371,8.3783,8.0823,8.3328,23001,0
2010-01-08,8.3547,8.3547,8.0823,8.3477,6499,0
2010-01-11,8.3547,8.5255,8.1419,8.4092,29643,0
2010-01-12,8.3127,8.4295,8.2891,8.4295,6310,0
2010-01-13,8.3127,8.3705,8.2968,8.3198,3225,0
2010-01-14,8.4523,8.8059,8.4374,8.5103,81451,0
2010-01-15,8.5103,8.7703,8.5103,8.6366,23179,0
2010-01-19,8.8059,9.435,8.6447,9.435,84258,0
2010-01-20,9.273,9.3391,8.9248,8.9855,54497,0
2010-01-21,9.0648,9.2044,8.9855,9.1775,54330,0
2010-01-22,9.2652,9.3099,8.6519,8.8739,70968,0
2010-01-25,9.0572,9.3011,8.9322,8.9931,21776,0
2010-01-26,9.0894,9.2943,9.0894,9.1614,19260,0
2010-01-27,9.1334,9.2652,8.9855,9.1775,30334,0
2010-01-28,9.2361,9.604,9.1018,9.3313,28891,0
2010-01-29,9.3536,9.508,9.1689,9.1689,21689,0
2010-02-01,9.3391,10.036,9.3011,9.925,49868,0
2010-02-02,9.976,9.976,9.3692,9.857,34453,0
2010-02-03,9.813,10.197,9.783,9.947,27800,0
2010-02-04,10.065,10.146,9.613,9.723,25762,0
2010-02-05,9.694,9.783,9.4192,9.723,21960,0
2010-02-08,9.826,10.257,9.783,10.003,18410,0
2010-02-09,10.211,10.338,10.107,10.197,16387,0
2010-02-10,10.262,10.351,10.107,10.168,11264,0
2010-02-11,10.123,10.803,10.123,10.803,26986,0
2010-02-12,10.723,10.723,10.45,10.64,13154,0
2010-02-16,10.479,10.817,10.351,10.604,26880,0
2010-02-17,10.699,10.834,10.633,10.825,12980,0
2010-02-18,10.849,11.174,10.656,10.746,35980,0
2010-02-19,10.649,10.842,10.598,10.656,9868,0
2010-02-22,10.817,10.817,9.3692,9.699,101534,0
2010-02-23,9.626,9.902,9.621,9.886,22055,0
2010-02-24,9.99,10.45,9.835,10.092,42948,0
2010-02-25,9.864,9.925,9.651,9.886,29698,0
2010-02-26,9.694,9.857,9.4429,9.651,13821,0
2010-03-01,9.4873,9.754,9.4192,9.626,31824,0
2010-03-02,9.739,9.797,9.3692,9.501,41106,0
2010-03-03,9.517,9.902,9.4143,9.604,47219,0
2010-03-04,9.604,9.954,9.604,9.842,12863,0
2010-03-05,10.723,10.849,10.294,10.47,54276,0
2010-03-08,10.412,10.699,10.412,10.672,31167,0
2010-03-09,10.803,10.817,10.624,10.817,32359,0
2010-03-10,10.803,10.803,10.351,10.351,20795,0
2010-03-11,10.551,10.598,10.227,10.492,23843,0
2010-03-12,10.523,10.649,10.382,10.649,9938,0
2010-03-15,10.598,10.781,10.546,10.781,34153,0
2010-03-16,10.796,10.849,10.746,10.79,8942,0
2010-03-17,10.834,10.944,10.73,10.944,25804,0
2010-03-18,11.001,12.099,10.907,11.868,124122,0
2010-03-19,11.989,12.224,11.714,11.79,63580,0
2010-03-22,11.83,12.274,11.773,12.141,35747,0
2010-03-23,12.32,12.32,11.855,12.18,17788,0
2010-03-24,12.18,12.246,11.83,12.008,18013,0
2010-03-25,12.008,12.008,11.513,11.707,35365,0
2010-03-26,11.565,11.862,11.492,11.565,12570,0
2010-03-29,11.721,12.068,11.721,11.898,11359,0
2010-03-30,11.821,11.874,11.5,11.556,15443,0
2010-03-31,11.5,11.721,11.389,11.589,25598,0
2010-04-01,11.556,11.707,11.136,11.46,23446,0
2010-04-05,11.306,11.477,11.129,11.217,8115,0
2010-04-06,11.513,11.513,11.142,11.293,16231,0
2010-04-07,11.174,11.486,11.174,11.306,13827,0
2010-04-08,11.277,11.574,11.277,11.46,10006,0
2010-04-09,11.61,11.764,11.396,11.556,6889,0
2010-04-12,11.589,11.782,11.477,11.648,10476,0
2010-04-13,11.661,11.848,11.648,11.839,11385,0
2010-04-14,11.898,11.972,11.556,11.622,16450,0
2010-04-15,11.438,11.927,11.269,11.927,17790,0
2010-04-16,11.989,12.224,11.79,11.964,15413,0
2010-04-19,11.964,11.964,11.622,11.855,27422,0
2010-04-20,11.927,12.224,11.839,11.927,4261,0
2010-04-21,11.972,11.995,11.654,11.749,7251,0
2010-04-22,11.5,12.121,11.351,11.906,32494,0
2010-04-23,11.814,11.927,11.773,11.927,6823,0
2010-04-26,12.075,12.224,11.821,11.927,16017,0
2010-04-27,11.957,12.059,11.234,11.3,19052,0
2010-04-28,11.293,11.839,11.293,11.714,15669,0
2010-04-29,11.94,13.548,11.94,12.659,84983,0
2010-04-30,12.806,12.859,12.445,12.54,19196,0
2010-05-03,12.579,13.466,12.436,13.238,31590,0
2010-05-04,13.229,13.385,12.387,12.387,43429,0
2010-05-05,12.357,12.673,12.327,12.408,34247,0
2010-05-06,12.327,12.531,11.735,12.224,34009,0
2010-05-07,12.372,12.727,12.201,12.312,27380,0
2010-05-10,12.813,13.272,12.646,12.978,40899,0
2010-05-11,12.955,13.777,12.955,13.717,37118,0
2010-05-12,13.466,14.07,13.445,13.947,18992,0
2010-05-13,14.013,15.181,13.974,14.051,47138,0
2010-05-14,14.117,14.619,13.805,14.044,26141,0
2010-05-17,14.051,14.494,13.584,13.896,31218,0
2010-05-18,14.159,14.159,12.579,12.925,73685,0
2010-05-19,12.475,13.037,12.341,12.881,58688,0
2010-05-20,12.63,12.933,12.429,12.594,33954,0
2010-05-21,12.422,12.646,12.422,12.475,24358,0
2010-05-24,12.475,12.829,12.445,12.799,16198,0
2010-05-25,12.622,12.739,12.422,12.579,35992,0
2010-05-26,12.772,13.111,12.727,13.006,42912,0
2010-05-27,13.756,14.243,13.288,13.445,25105,0
2010-05-28,13.614,14.063,13.466,13.857,15244,0
2010-06-01,13.723,13.74,13.304,13.518,12637,0
2010-06-02,13.606,13.606,13.295,13.312,6764,0
2010-06-03,13.472,13.472,12.97,13.17,15181,0
2010-06-04,13.214,13.331,12.459,13.222,10454,0
2010-06-07,12.904,12.904,12.422,12.429,22326,0
2010-06-08,12.556,12.556,11.654,11.749,35890,0
2010-06-09,12.039,12.188,11.855,11.898,13613,0
2010-06-10,11.915,12.216,11.915,12.075,14490,0
2010-06-11,12.121,12.357,11.934,12.357,12333,0
2010-06-14,12.387,12.755,12.387,12.571,18380,0
2010-06-15,12.54,13.098,12.54,13.052,18304,0
2010-06-16,12.867,13.006,12.563,12.873,36902,0
2010-06-17,12.792,12.829,12.531,12.78,9331,0
2010-06-18,12.498,12.786,12.498,12.755,5744,0
2010-06-21,12.763,12.792,12.387,12.615,27099,0
2010-06-22,12.615,12.897,12.504,12.579,46639,0
2010-06-23,12.571,12.772,12.357,12.646,29834,0
2010-06-24,12.594,12.78,12.52,12.563,30540,0
2010-06-25,12.571,12.772,12.231,12.594,723824,0
2010-06-28,12.615,13.319,12.52,13.184,38875,0
2010-06-29,13.044,13.504,12.985,13.044,34171,0
2010-06-30,13.196,13.25,12.326,12.347,28337,0
2010-07-01,12.372,12.739,11.862,11.874,18938,0
2010-07-02,11.957,12.163,11.654,11.735,12483,0
2010-07-06,11.764,12.03,11.234,11.234,29902,0
2010-07-07,11.622,11.821,11.234,11.5,51581,0
2010-07-08,11.622,11.727,11.261,11.425,24690,0
2010-07-09,11.389,11.61,11.217,11.359,25782,0
2010-07-12,11.306,11.565,11.009,11.009,35364,0
2010-07-13,11.017,11.093,10.87,10.996,30222,0
2010-07-14,10.996,10.996,10.003,10.359,100172,0
2010-07-15,10.351,10.359,10.092,10.176,41010,0
2010-07-16,10.116,10.168,9.879,9.908,36737,0
2010-07-19,9.908,9.908,9.3245,9.547,26581,0
2010-07-20,9.4804,9.4804,9.2361,9.3936,78003,0
2010-07-21,9.613,10.153,9.4646,9.4942,39273,0
2010-07-22,10.907,10.907,9.613,9.673,101224,0
2010-07-23,9.673,9.82,9.2798,9.723,53662,0
2010-07-26,9.723,10.604,9.723,10.464,96942,0
2010-07-27,10.584,10.685,10.53,10.566,40148,0
2010-07-28,10.559,10.706,10.464,10.479,43822,0
2010-07-29,10.604,10.617,10.325,10.375,50098,0
2010-07-30,10.338,10.523,10.316,10.442,30521,0
2010-08-02,10.464,10.649,10.294,10.609,50546,0
2010-08-03,10.551,11.093,10.537,10.899,56176,0
2010-08-04,10.899,10.899,10.617,10.842,33516,0
2010-08-05,10.737,10.936,10.551,10.79,41409,0
2010-08-06,10.715,10.75,10.506,10.604,6469,0
2010-08-09,10.604,10.746,10.492,10.685,29583,0
2010-08-10,10.633,10.862,10.227,10.351,25822,0
2010-08-11,10.271,10.412,9.3936,9.4429,18253,0
2010-08-12,9.2525,9.4804,9.1402,9.1977,34728,0
2010-08-13,9.2044,9.2448,8.8953,8.8953,19418,0
2010-08-16,8.8739,9.3245,8.8059,8.9987,36861,0
2010-08-17,9.081,9.776,9.0734,9.626,52101,0
2010-08-18,9.583,9.835,9.435,9.4498,23359,0
2010-08-19,9.3936,9.547,8.6673,8.6673,48428,0
2010-08-20,8.6816,8.9173,8.6816,8.8813,39182,0
2010-08-23,8.8813,8.8813,8.4374,8.4523,30171,0
2010-08-24,8.821,8.821,8.3547,8.3932,32232,0
2010-08-25,8.3705,8.5405,7.9049,8.3861,22895,0
2010-08-26,8.4446,8.5942,8.215,8.2226,14915,0
2010-08-27,8.283,8.5334,8.283,8.5182,19820,0
2010-08-30,8.4092,8.504,8.1495,8.179,15376,0
2010-08-31,7.869,8.0636,7.7868,7.7868,39770,0
2010-09-01,7.8974,8.3477,7.853,8.2525,42768,0
2010-09-02,8.215,8.2673,7.742,8.0303,39097,0
2010-09-03,8.215,8.2968,7.8751,8.2968,27624,0
2010-09-07,8.2891,8.3198,8.016,8.016,12843,0
2010-09-08,8.0303,8.1189,7.5795,7.6463,39903,0
2010-09-09,7.7645,7.9787,7.5868,7.6979,34385,0
2010-09-10,7.6979,7.8013,7.6833,7.6979,23649,0
2010-09-13,7.7793,7.9642,7.55,7.853,58487,0
2010-09-14,7.8013,7.8677,7.3947,7.7126,42306,0
2010-09-15,7.6537,7.8825,7.4835,7.8677,21315,0
2010-09-16,7.9562,8.0227,7.6903,7.9121,28588,0
2010-09-17,8.0378,8.1495,7.6903,7.9344,57003,0
2010-09-20,8.0006,8.3198,7.9344,8.2752,43870,0
2010-09-21,8.3198,8.9018,8.1044,8.762,57615,0
2010-09-22,8.8813,9.525,8.8673,9.1258,80328,0
2010-09-23,10.862,11.648,10.514,11.225,275857,0
2010-09-24,11.327,11.366,11.093,11.286,125787,0
2010-09-27,11.246,11.246,11.093,11.189,102404,0
2010-09-28,11.174,11.196,11.114,11.157,109514,0
2010-09-29,11.1,11.21,10.308,11.114,175891,0
2010-09-30,10.958,11.239,10.759,11.142,99344,0
2010-10-01,11.797,12.237,11.691,11.874,71615,0
2010-10-04,11.934,11.934,11.507,11.556,39692,0
2010-10-05,11.668,11.898,11.668,11.898,51544,0
2010-10-06,12.039,12.188,11.797,11.868,49796,0
2010-10-07,11.981,11.981,11.5,11.5,18817,0
2010-10-08,11.46,11.589,11.286,11.396,52959,0
2010-10-11,11.721,11.855,11.425,11.542,15702,0
2010-10-12,11.477,11.749,11.477,11.707,34916,0
2010-10-13,11.756,12.498,11.699,12.475,98429,0
2010-10-14,12.091,12.091,11.683,11.891,71865,0
2010-10-15,12.047,12.047,11.425,11.556,58396,0
2010-10-18,11.683,11.874,11.469,11.55,31010,0
2010-10-19,11.477,11.83,11.417,11.492,35207,0
2010-10-20,11.565,11.648,11.438,11.534,17804,0
2010-10-21,11.648,11.654,11.403,11.542,25379,0
2010-10-22,11.534,11.602,11.293,11.41,46815,0
2010-10-25,11.453,11.565,11.1,11.149,65079,0
2010-10-26,11.149,11.217,11.093,11.114,48657,0
2010-10-27,11.093,11.21,11.076,11.174,24545,0
2010-10-28,11.21,11.359,11.129,11.293,25204,0
2010-10-29,11.164,11.224,11.126,11.164,11763,0
2010-11-01,11.166,11.447,11.1,11.129,22752,0
2010-11-02,11.277,11.52,11.18,11.366,39758,0
2010-11-03,11.351,11.654,11.239,11.513,35295,0
2010-11-04,11.534,12.091,11.46,11.989,41833,0
2010-11-05,11.921,11.964,11.46,11.707,34864,0
2010-11-08,11.477,11.981,11.438,11.981,52366,0
2010-11-09,11.981,11.981,11.486,11.507,27263,0
2010-11-10,11.574,11.764,11.507,11.556,16156,0
2010-11-11,11.453,11.83,11.453,11.486,18718,0
2010-11-12,11.469,11.595,11.41,11.41,10682,0
2010-11-15,11.403,11.507,11.203,11.254,22207,0
2010-11-16,11.217,11.38,11.114,11.217,18972,0
2010-11-17,11.425,11.648,11.114,11.389,23147,0
2010-11-18,11.469,11.526,11.217,11.425,15257,0
2010-11-19,11.389,11.526,11.234,11.5,20839,0
2010-11-22,11.396,11.526,11.217,11.52,26886,0
2010-11-23,11.447,11.486,11.293,11.425,7381,0
2010-11-24,11.5,11.699,11.246,11.648,20915,0
2010-11-26,11.589,11.79,11.589,11.79,12611,0
2010-11-29,11.691,11.691,11.492,11.61,11481,0
2010-11-30,11.468,11.534,11.201,11.243,23344,0
2010-12-01,11.438,11.46,11.254,11.335,8249,0
2010-12-02,11.312,11.55,11.21,11.372,26091,0
2010-12-03,11.366,11.389,11.277,11.389,6626,0
2010-12-06,11.335,12.171,11.327,11.797,40064,0
2010-12-07,11.654,11.848,11.486,11.721,55209,0
2010-12-08,11.79,11.94,11.63,11.714,29816,0
2010-12-09,11.756,11.801,11.699,11.735,9122,0
2010-12-10,11.683,11.683,11.447,11.595,22956,0
2010-12-13,11.534,11.797,11.431,11.756,33452,0
2010-12-14,11.808,11.808,11.492,11.52,29645,0
2010-12-15,11.55,11.574,11.46,11.486,6485,0
2010-12-16,11.574,11.63,11.469,11.63,38588,0
2010-12-17,11.602,11.782,11.513,11.773,31589,0
2010-12-20,11.773,11.862,11.648,11.668,14335,0
2010-12-21,11.654,11.934,11.589,11.906,19468,0
2010-12-22,11.94,12.008,11.727,12.008,7565,0
2010-12-23,11.949,11.981,11.797,11.891,13300,0
2010-12-27,11.239,11.741,11.234,11.714,14316,0
2010-12-28,11.821,11.821,11.565,11.622,6157,0
2010-12-29,11.669,11.766,11.622,11.75,7870,0
2010-12-30,11.803,12.018,11.655,11.728,29563,0
2010-12-31,11.678,11.814,11.678,11.795,15108,0
2011-01-03,11.764,12.32,11.668,12.291,20126,0
2011-01-04,12.32,12.54,12.171,12.201,53201,0
2011-01-05,12.201,12.237,11.906,12.083,17574,0
2011-01-06,12.03,12.03,11.862,11.94,12851,0
2011-01-07,11.94,11.94,11.821,11.921,10782,0
2011-01-10,11.915,11.915,11.63,11.79,17070,0
2011-01-11,11.839,11.927,11.773,11.839,14955,0
2011-01-12,11.83,12.126,11.797,12.083,11381,0
2011-01-13,12.075,12.224,11.981,11.981,13942,0
2011-01-14,12.021,12.171,11.94,12.083,17622,0
2011-01-18,12.068,12.156,11.921,11.949,21554,0
2011-01-19,11.269,11.312,9.706,9.835,214944,0
2011-01-20,9.947,10.019,9.621,9.621,44334,0
2011-01-21,9.659,9.699,9.2448,9.2448,41826,0
2011-01-24,9.2448,9.3245,9.2284,9.2448,34089,0
2011-01-25,9.2448,9.3177,8.8739,9.0516,44717,0
2011-01-26,9.0648,9.1258,8.9855,9.0734,18769,0
2011-01-27,9.2217,9.2217,9.0129,9.0894,17055,0
2011-01-28,9.0129,9.0129,8.7109,8.7109,26284,0
2011-01-31,8.7411,8.7876,8.5129,8.5209,22557,0
2011-02-01,8.5405,9.2361,8.5103,9.1977,42186,0
2011-02-02,9.2594,9.3536,9.0734,9.2943,39976,0
2011-02-03,9.3245,9.3936,9.1181,9.2943,16250,0
2011-02-04,9.2594,9.4192,9.2217,9.4192,27997,0
2011-02-07,9.4429,9.575,9.4262,9.4646,24221,0
2011-02-08,9.4646,9.525,9.146,9.3847,19886,0
2011-02-09,9.3604,9.501,9.2044,9.4498,24126,0
2011-02-10,9.3391,9.4262,9.273,9.3778,35580,0
2011-02-11,9.2943,9.501,9.2943,9.501,28793,0
2011-02-14,9.3995,9.501,9.3313,9.3936,9550,0
2011-02-15,9.2875,9.567,9.192,9.2943,21417,0
2011-02-16,9.3391,9.3936,9.2594,9.3245,18620,0
2011-02-18,9.2525,9.2943,9.2525,9.2875,8034,0
2011-02-22,9.2525,9.3099,9.2448,9.2448,28081,0
2011-02-23,9.2448,9.3468,9.2217,9.2217,33180,0
2011-02-24,9.2284,9.2594,8.8739,9.1018,50036,0
2011-02-25,9.1977,9.1977,8.9546,9.146,32694,0
2011-02-28,9.2332,9.2332,8.7346,8.9787,32118,0
2011-03-01,8.962,8.9931,8.6519,8.7921,26830,0
2011-03-02,8.91,9.0734,8.762,8.7921,27706,0
2011-03-03,8.845,9.0364,8.7703,8.845,44703,0
2011-03-04,8.8059,8.8739,8.7465,8.8142,7156,0
2011-03-07,8.7848,8.821,8.7036,8.7109,19436,0
2011-03-08,8.6591,8.8142,8.6591,8.7539,6468,0
2011-03-09,8.6745,8.8739,8.5862,8.7539,25043,0
2011-03-10,8.6061,8.6889,8.215,8.2595,78860,0
2011-03-11,8.215,8.4011,8.1419,8.215,28990,0
2011-03-14,8.1419,8.2226,8.1343,8.1564,13641,0
2011-03-15,7.8237,7.9935,7.7645,7.9562,25215,0
2011-03-16,7.9492,8.1711,7.9492,8.1343,20875,0
2011-03-17,8.2941,8.2941,7.9658,8.1745,57168,0
2011-03-18,8.2449,8.7539,8.179,8.7109,74022,0
2011-03-21,8.962,9.0952,8.6963,9.0952,32124,0
2011-03-22,9.0516,9.0516,8.4961,8.8739,28520,0
2011-03-23,8.8142,8.8673,8.7254,8.7985,9307,0
2011-03-24,8.859,8.8739,8.8142,8.8673,23652,0
2011-03-25,8.8953,8.91,8.6816,8.6816,19832,0
2011-03-28,8.6816,8.7703,8.5255,8.6889,31585,0
2011-03-29,8.6366,8.7036,8.571,8.6673,8191,0
2011-03-30,8.6745,8.6816,8.6006,8.6673,6195,0
2011-03-31,8.529,8.6186,8.4825,8.5058,14546,0
2011-04-01,8.5791,8.6889,8.5182,8.5791,15988,0
2011-04-04,8.7036,8.7465,8.5791,8.7254,11856,0
2011-04-05,8.6816,8.7401,8.5862,8.6889,7578,0
2011-04-06,8.5791,8.7465,8.5547,8.7254,8190,0
2011-04-07,8.6673,8.8524,8.6447,8.6963,26066,0
2011-04-08,8.6889,8.6889,8.0899,8.1119,52775,0
2011-04-11,8.1044,8.4374,8.0968,8.215,57531,0
2011-04-12,8.1824,8.2491,7.9582,7.9582,28009,0
2011-04-13,8.0378,8.1935,7.9859,7.9859,27148,0
2011-04-14,8.016,8.1044,7.9859,8.0899,20190,0
2011-04-15,8.0677,8.3547,7.9935,8.0083,85069,0
2011-04-18,7.9935,8.0303,7.89,7.9344,17748,0
2011-04-19,7.9417,8.0227,7.89,7.89,42495,0
2011-04-20,8.3046,8.3046,8.0006,8.1343,30010,0
2011-04-21,8.2037,8.2716,7.9881,8.0329,13353,0
2011-04-25,8.0227,8.0747,8.0227,8.06,11204,0
2011-04-26,8.0636,8.1077,8.0252,8.0402,23584,0
2011-04-27,8.0677,8.1343,7.9935,8.0968,29979,0
2011-04-28,9.2486,9.2564,8.3994,8.4881,260374,0
2011-04-29,8.5209,8.7264,8.5129,8.719,97597,0
2011-05-02,8.793,8.8608,8.6366,8.6591,52274,0
2011-05-03,8.6123,8.7995,8.6123,8.7629,44324,0
2011-05-04,8.7848,9.1306,8.6816,9.0838,112326,0
2011-05-05,9.3837,9.574,9.2006,9.4173,189527,0
2011-05-06,9.56,9.755,9.553,9.651,62740,0
2011-05-09,9.715,9.88,9.688,9.837,142315,0
2011-05-10,9.859,10.047,9.844,9.949,73532,0
2011-05-11,9.949,9.949,9.591,9.799,61006,0
2011-05-12,9.748,9.821,9.591,9.792,30433,0
2011-05-13,9.852,9.97,9.66,9.66,66230,0
2011-05-16,9.626,9.731,9.598,9.598,44305,0
2011-05-17,9.4637,9.56,9.1881,9.2178,28406,0
2011-05-18,9.1651,9.2332,8.995,9.1306,100443,0
2011-05-19,9.0158,9.1306,9.0158,9.0838,39023,0
2011-05-20,9.1306,9.3663,9.0384,9.046,46503,0
2011-05-23,9.046,9.0602,8.8151,8.8385,45362,0
2011-05-24,8.8897,8.8897,8.3679,8.3757,51844,0
2011-05-25,8.3757,8.3757,8.2491,8.2793,39481,0
2011-05-26,8.264,8.4587,8.264,8.3521,32029,0
2011-05-27,8.4065,8.5405,8.4065,8.5246,27299,0
2011-05-31,8.5209,8.5671,8.3922,8.5209,35275,0
2011-06-01,8.4507,8.7794,8.2569,8.2941,67890,0
2011-06-02,8.2716,8.2793,8.2491,8.2569,15777,0
2011-06-03,8.1969,8.5467,8.1969,8.4136,49558,0
2011-06-06,8.3994,8.4198,8.2261,8.2261,32476,0
2011-06-07,8.3019,8.472,8.2491,8.3161,21948,0
2011-06-08,8.2793,8.2941,8.0636,8.077,35457,0
2011-06-09,8.0999,8.1377,7.9658,8.0034,43223,0
2011-06-10,7.9508,8.19,7.9508,7.9808,39189,0
2011-06-13,8.0559,8.077,7.6829,7.69,58933,0
2011-06-14,7.7796,8.1077,7.7796,8.0847,36284,0
2011-06-15,7.9808,8.0924,7.8244,8.0329,64687,0
2011-06-16,8.0395,8.402,7.9417,8.2882,61613,0
2011-06-17,8.3679,8.4198,7.8169,7.8244,54300,0
2011-06-20,7.7868,8.5165,7.7868,8.4426,79418,0
2011-06-21,8.5325,9.0232,8.4507,8.9193,65221,0
2011-06-22,8.9193,9.0158,8.3089,8.4426,170866,0
2011-06-23,8.5246,8.7995,8.2185,8.7036,66768,0
2011-06-24,8.7346,9.2409,8.6673,9.1497,995448,0
2011-06-27,9.1497,9.1651,8.1969,8.4356,109388,0
2011-06-28,8.4356,8.719,8.1453,8.2412,67712,0
2011-06-29,8.2941,8.3019,8.0402,8.19,43623,0
2011-06-30,8.2404,8.325,8.2021,8.2872,19623,0
2011-07-01,8.5209,8.5754,8.2882,8.3942,25339,0
2011-07-05,8.3861,8.3861,8.2046,8.2882,20758,0
2011-07-06,8.2124,8.5058,8.2124,8.3942,32457,0
2011-07-07,8.5209,9.0413,8.4986,8.8142,43722,0
2011-07-08,8.6726,9.0176,8.4099,8.9893,48702,0
2011-07-11,8.7629,8.9035,8.6889,8.6889,29556,0
2011-07-12,8.6259,8.8831,8.5754,8.7465,13457,0
2011-07-13,8.8385,9.0158,8.7794,8.8385,20777,0
2011-07-14,8.9109,8.9648,8.6051,8.651,24140,0
2011-07-15,8.7173,8.9508,8.6493,8.6573,20780,0
2011-07-18,9.269,9.269,8.651,8.7036,36257,0
2011-07-19,8.8608,8.9959,8.7391,8.9959,23438,0
2011-07-20,10.844,11.55,10.844,11.154,777344,0
2011-07-21,11.251,11.251,10.851,11.08,238492,0
2011-07-22,11.058,11.328,11.02,11.141,184386,0
2011-07-25,11.253,11.547,11.135,11.344,226846,0
2011-07-26,11.539,12.012,11.433,11.885,207734,0
2011-07-27,11.917,12.074,11.757,11.937,111927,0
2011-07-28,12.09,12.181,11.937,11.986,101945,0
2011-07-29,11.991,11.999,11.024,11.061,187929,0
2011-08-01,11.293,11.399,11.028,11.301,135385,0
2011-08-02,11.293,11.344,10.772,10.833,102217,0
2011-08-03,10.885,11.312,10.607,11.312,47190,0
2011-08-04,11.293,11.448,10.578,10.727,139320,0
2011-08-05,10.93,10.985,10.493,10.862,67271,0
2011-08-08,10.736,11.238,10.56,10.607,127367,0
2011-08-09,10.809,11.301,10.635,11.104,116481,0
2011-08-10,11.089,11.464,10.915,11.209,92258,0
2011-08-11,11.328,11.481,11.164,11.164,131331,0
2011-08-12,11.141,11.464,11.141,11.238,48560,0
2011-08-15,11.224,11.456,11.164,11.178,47312,0
2011-08-16,11.312,11.328,10.78,10.924,69273,0
2011-08-17,10.952,11.058,10.163,10.587,93863,0
2011-08-18,10.336,10.336,9.808,10.179,150569,0
2011-08-19,9.862,10.17,9.786,9.847,66936,0
2011-08-22,9.742,10.207,9.539,9.674,101699,0
2011-08-23,9.733,10.336,9.733,10.267,128094,0
2011-08-24,10.215,10.425,10.065,10.425,95011,0
2011-08-25,10.499,10.748,10.479,10.587,106007,0
2011-08-26,10.697,10.817,10.396,10.683,136696,0
2011-08-29,10.743,10.96,10.743,10.877,54507,0
2011-08-30,10.877,11.089,10.651,10.908,61598,0
2011-08-31,10.988,11.054,10.81,10.972,65192,0
2011-09-01,10.977,11.011,10.788,10.968,37221,0
2011-09-02,10.748,10.948,10.712,10.941,26593,0
2011-09-06,10.825,10.855,10.328,10.635,44611,0
2011-09-07,10.81,10.826,10.468,10.765,50057,0
2011-09-08,10.651,10.711,10.506,10.651,20178,0
2011-09-09,10.539,10.607,10.358,10.465,33012,0
2011-09-12,10.599,10.711,10.381,10.711,20290,0
2011-09-13,10.772,10.842,10.683,10.764,36785,0
2011-09-14,10.87,10.952,10.668,10.885,34286,0
2011-09-15,10.952,10.977,10.833,10.96,19564,0
2011-09-16,10.968,11.052,10.772,11.052,66485,0
2011-09-19,11.011,11.02,10.802,10.944,30265,0
2011-09-20,10.952,11.293,10.764,11.08,103022,0
2011-09-21,10.992,11.058,10.788,11.044,38725,0
2011-09-22,10.635,10.748,9.831,10.179,96654,0
2011-09-23,10.072,10.236,9.884,10.187,60728,0
2011-09-26,10.267,10.267,9.875,10.148,53450,0
2011-09-27,10.194,10.194,9.838,10.003,35267,0
2011-09-28,9.862,10.553,9.823,10.313,60358,0
2011-09-29,9.794,10.479,9.794,10.01,44091,0
2011-09-30,9.945,10.012,9.685,10.004,65619,0
2011-10-03,9.907,9.952,9.2875,9.44,75177,0
2011-10-04,9.441,10.019,9.0847,9.527,239227,0
2011-10-05,9.4113,9.631,9.0318,9.2817,107959,0
2011-10-06,9.2749,9.586,9.2749,9.563,26475,0
2011-10-07,9.4242,9.518,9.2672,9.2817,19482,0
2011-10-10,9.4548,9.726,9.4548,9.66,20601,0
2011-10-11,9.582,9.651,9.4854,9.4854,55261,0
2011-10-12,9.582,10.194,9.582,10.155,132511,0
2011-10-13,10.148,10.298,10.102,10.236,51239,0
2011-10-14,10.399,10.505,10.361,10.498,39431,0
2011-10-17,10.915,10.968,10.553,10.802,156454,0
2011-10-18,9.786,10.245,9.2672,9.937,268426,0
2011-10-19,9.726,9.794,9.574,9.701,59667,0
2011-10-20,9.708,10.01,9.708,10.01,53132,0
2011-10-21,10.052,10.659,9.966,10.627,81260,0
2011-10-24,10.834,11.054,10.744,11.054,56945,0
2011-10-25,10.988,11.137,10.537,10.585,39791,0
2011-10-26,10.683,10.878,10.567,10.728,41611,0
2011-10-27,11.231,11.231,10.498,10.537,116157,0
2011-10-28,10.576,10.712,10.399,10.697,71617,0
2011-10-31,10.436,10.743,10.436,10.591,65939,0
2011-11-01,10.462,10.537,10.279,10.43,44230,0
2011-11-02,10.447,10.744,10.43,10.676,24965,0
2011-11-03,10.676,10.748,10.643,10.728,25660,0
2011-11-04,10.689,10.757,10.619,10.689,8799,0
2011-11-07,10.627,11.015,10.56,10.917,55175,0
2011-11-08,10.91,10.972,10.676,10.864,30959,0
2011-11-09,10.659,10.917,10.546,10.757,31979,0
2011-11-10,10.773,10.773,10.611,10.689,28404,0
2011-11-11,10.803,10.81,10.659,10.736,17075,0
2011-11-14,10.736,10.736,10.599,10.697,14556,0
2011-11-15,10.697,11.184,10.697,11.1,21743,0
2011-11-16,10.878,11.184,10.878,10.895,25084,0
2011-11-17,10.917,10.956,10.643,10.721,12411,0
2011-11-18,10.65,10.736,10.593,10.667,4912,0
2011-11-21,10.43,10.585,10.286,10.354,37045,0
2011-11-22,10.286,10.317,10.045,10.11,23239,0
2011-11-23,10.08,10.103,9.89,10.052,10903,0
2011-11-25,9.975,10.439,9.975,10.065,6789,0
2011-11-28,10.286,10.377,9.958,10.019,12453,0
2011-11-29,10.037,10.369,9.981,10.21,11039,0
2011-11-30,10.451,10.643,10.372,10.618,12635,0
2011-12-01,10.317,10.611,10.248,10.286,19886,0
2011-12-02,10.384,10.407,9.936,10.188,26305,0
2011-12-05,10.399,10.56,10.393,10.484,26887,0
2011-12-06,10.427,10.574,10.389,10.536,8230,0
2011-12-07,10.498,10.551,10.384,10.551,10033,0
2011-12-08,10.462,10.513,10.279,10.477,29530,0
2011-12-09,10.455,10.551,10.43,10.522,9215,0
2011-12-12,10.339,10.593,10.332,10.593,12786,0
2011-12-13,10.803,10.803,10.421,10.522,16179,0
2011-12-14,10.53,10.537,10.407,10.468,9484,0
2011-12-15,10.611,10.611,10.455,10.455,3587,0
2011-12-16,10.505,10.857,10.326,10.606,14226,0
2011-12-19,10.468,10.721,10.468,10.65,13574,0
2011-12-20,10.736,10.834,10.407,10.477,25245,0
2011-12-21,10.393,10.484,10.24,10.377,45049,0
2011-12-22,10.399,10.537,10.384,10.522,17150,0
2011-12-23,10.689,10.689,10.393,10.513,12096,0
2011-12-27,10.56,10.65,10.399,10.491,9739,0
2011-12-28,10.447,10.537,10.309,10.498,21329,0
2011-12-29,10.659,10.659,10.498,10.537,8270,0
2011-12-30,10.369,10.972,10.369,10.513,22733,0
2012-01-03,10.599,10.697,10.513,10.627,11625,0
2012-01-04,10.683,10.728,10.484,10.606,36712,0
2012-01-05,10.585,10.728,10.56,10.585,10285,0
2012-01-06,10.626,10.933,10.618,10.727,9891,0
2012-01-09,11.192,11.524,10.988,11.398,105139,0
2012-01-10,11.641,11.985,11.622,11.847,35695,0
2012-01-11,11.87,12.102,11.87,11.994,43435,0
2012-01-12,12.102,12.13,11.946,12.13,43584,0
2012-01-13,12.17,12.437,12.102,12.17,27362,0
2012-01-17,12.207,12.536,12.068,12.499,48633,0
2012-01-18,12.561,13.037,12.377,12.938,107737,0
2012-01-19,12.938,13.121,12.82,13.074,56677,0
2012-01-20,12.929,13.066,12.594,12.976,62679,0
2012-01-23,13.074,13.074,12.805,13.005,59394,0
2012-01-24,13.037,13.145,12.907,13.114,36395,0
2012-01-25,13.197,13.197,13.03,13.136,25996,0
2012-01-26,13.121,13.197,13.044,13.121,38751,0
2012-01-27,13.114,13.688,13.091,13.458,26004,0
2012-01-30,13.404,13.566,13.238,13.445,50920,0
2012-01-31,13.75,13.808,13.461,13.669,36585,0
2012-02-01,13.712,13.774,13.605,13.744,26006,0
2012-02-02,13.764,13.804,13.665,13.796,22848,0
2012-02-03,13.774,13.851,13.719,13.834,21095,0
2012-02-06,13.827,13.986,13.827,13.927,21969,0
2012-02-07,13.927,13.965,13.811,13.942,29525,0
2012-02-08,13.996,14.226,13.971,14.226,29968,0
2012-02-09,14.296,14.486,14.195,14.409,45762,0
2012-02-10,14.262,14.339,13.712,13.873,51108,0
2012-02-13,14.035,14.05,13.735,13.857,35661,0
2012-02-14,13.811,13.986,13.753,13.965,27524,0
2012-02-15,14.005,14.02,13.774,13.804,19692,0
2012-02-16,13.764,13.851,13.735,13.796,28085,0
2012-02-17,13.758,13.95,13.758,13.95,15466,0
2012-02-21,14.011,14.079,13.857,13.996,40183,0
2012-02-22,13.986,14.104,13.965,13.971,34361,0
2012-02-23,13.965,14.318,13.934,14.318,20576,0
2012-02-24,14.333,14.434,14.164,14.381,9764,0
2012-02-27,14.364,14.364,13.844,14.164,43216,0
2012-02-28,14.164,14.164,14.035,14.087,12025,0
2012-02-29,14.043,14.087,13.995,14.055,22214,0
2012-03-01,14.011,14.104,13.873,14.071,22391,0
2012-03-02,14.111,14.143,13.781,13.796,26026,0
2012-03-05,14.579,15.331,14.248,15.109,138971,0
2012-03-06,15.145,15.444,15.124,15.362,74175,0
2012-03-07,15.584,15.822,15.408,15.822,79743,0
2012-03-08,16.09,16.682,16.044,16.674,112588,0
2012-03-09,16.85,18.201,16.78,18.1,130143,0
2012-03-12,17.679,18.707,15.584,16.291,391330,0
2012-03-13,16.421,16.612,16.037,16.136,79023,0
2012-03-14,16.184,16.46,15.983,16.184,69587,0
2012-03-15,16.012,16.267,15.83,16.136,96881,0
2012-03-16,16.082,16.082,15.562,15.623,59317,0
2012-03-19,15.623,16.282,15.623,16.113,65715,0
2012-03-20,16.22,16.82,15.944,16.665,73658,0
2012-03-21,16.879,17.372,16.704,17.348,88631,0
2012-03-22,16.734,17.25,16.734,17.164,45685,0
2012-03-23,17.136,17.25,17.048,17.178,52613,0
2012-03-26,17.271,18.309,17.263,18.069,125195,0
2012-03-27,18.21,18.21,17.878,18.078,79429,0
2012-03-28,18.309,18.331,17.916,18.324,79813,0
2012-03-29,18.331,19.826,18.1,19.497,111680,0
2012-03-30,19.904,20.356,19.366,19.544,128882,0
2012-04-02,19.995,20.052,18.875,19.22,101153,0
2012-04-03,19.242,19.366,19.043,19.189,59686,0
2012-04-04,19.057,19.119,18.323,18.568,63090,0
2012-04-05,18.648,19.49,18.346,19.259,44209,0
2012-04-09,19.373,19.567,19.067,19.399,81179,0
2012-04-10,19.181,19.536,19.081,19.359,112587,0
2012-04-11,19.567,19.889,19.428,19.567,53983,0
2012-04-12,19.643,19.872,19.098,19.844,113818,0
2012-04-13,19.866,19.872,19.552,19.673,72707,0
2012-04-16,19.673,19.872,19.673,19.758,46370,0
2012-04-17,19.848,19.869,19.693,19.792,51445,0
2012-04-18,19.775,20.303,19.718,19.913,74248,0
2012-04-19,19.967,19.967,19.758,19.796,53943,0
2012-04-20,19.978,19.978,19.484,19.49,66579,0
2012-04-23,19.406,19.406,18.593,19.067,74372,0
2012-04-24,19.107,19.107,18.707,18.792,48423,0
2012-04-25,18.829,18.945,18.684,18.799,90222,0
2012-04-26,18.792,18.952,18.654,18.784,52000,0
2012-04-27,18.181,18.199,13.655,13.77,595939,0
2012-04-30,13.774,15.729,13.774,15.347,339965,0
2012-05-01,15.411,15.962,15.395,15.813,172889,0
2012-05-02,15.859,15.962,15.14,15.719,149423,0
2012-05-03,15.769,16.278,15.525,16.178,135497,0
2012-05-04,16.116,16.34,15.474,15.837,128197,0
2012-05-07,15.568,15.813,14.59,15.179,154652,0
2012-05-08,15.001,15.525,14.948,15.42,99413,0
2012-05-09,15.28,15.643,14.94,15.482,196269,0
2012-05-10,15.719,15.719,15.219,15.482,77156,0
2012-05-11,15.42,15.532,15.211,15.482,83290,0
2012-05-14,15.358,16.233,15.31,15.954,129910,0
2012-05-15,16.054,16.246,15.813,16,103163,0
2012-05-16,15.968,16.239,15.885,16.147,46922,0
2012-05-17,16.039,16.255,15.435,15.604,70062,0
2012-05-18,15.649,15.775,15.155,15.56,70360,0
2012-05-21,15.517,16.246,15.491,15.784,84001,0
2012-05-22,15.914,16.039,15.358,15.395,72526,0
2012-05-23,15.35,15.706,14.622,15.62,72814,0
2012-05-24,15.79,15.867,15.63,15.666,34813,0
2012-05-25,15.761,15.761,14.986,15.28,30801,0
2012-05-29,15.31,15.389,15.057,15.247,62853,0
2012-05-30,15.094,15.247,14.7,14.924,29833,0
2012-05-31,15.332,15.332,14.713,14.832,88293,0
2012-06-01,14.737,14.737,14.095,14.25,70854,0
2012-06-04,14.264,14.986,14.264,14.94,75619,0
2012-06-05,14.893,16.147,14.893,15.511,57353,0
2012-06-06,15.753,15.753,15.358,15.568,30105,0
2012-06-07,15.598,15.784,15.435,15.604,60307,0
2012-06-08,15.59,15.775,15.482,15.63,40912,0
2012-06-11,15.674,15.876,15.482,15.611,67461,0
2012-06-12,15.598,15.784,15.057,15.179,79635,0
2012-06-13,15.057,15.59,14.808,15.582,45599,0
2012-06-14,15.611,15.985,15.507,15.813,84520,0
2012-06-15,15.761,15.867,15.649,15.735,68103,0
2012-06-18,15.79,16.014,15.62,15.867,72996,0
2012-06-19,15.853,16.154,15.735,15.968,125502,0
2012-06-20,16.023,16.108,15.598,15.922,89287,0
2012-06-21,15.906,16.154,15.806,15.954,88258,0
2012-06-22,15.906,15.968,15.219,15.441,1039675,0
2012-06-25,15.288,16.223,15.188,16.023,116149,0
2012-06-26,16.116,16.489,16.023,16.325,61875,0
2012-06-27,16.34,17.216,16.295,17.123,56379,0
2012-06-28,17.167,17.167,16.255,16.797,75966,0
2012-06-29,17.043,17.123,16.837,17.067,49791,0
2012-07-02,16.952,17,16.215,16.516,96834,0
2012-07-03,16.612,17.486,16.524,17.486,50021,0
2012-07-05,17.494,17.642,17.261,17.642,77179,0
2012-07-06,17.642,17.679,17.183,17.415,46232,0
2012-07-09,17.415,17.561,17.292,17.518,51657,0
2012-07-10,17.726,18.129,17.672,18.014,46551,0
2012-07-11,18.199,18.199,17.586,17.744,76636,0
2012-07-12,17.679,17.679,17.1,17.253,64953,0
2012-07-13,17.292,17.359,16.897,17.115,33847,0
2012-07-16,17.1,17.16,16.278,16.347,64592,0
2012-07-17,16.395,16.64,16.255,16.287,44002,0
2012-07-18,16.333,16.559,15.993,16.395,75955,0
2012-07-19,16.395,16.765,16.395,16.572,68421,0
2012-07-20,16.603,16.657,16.325,16.489,49467,0
2012-07-23,16.364,16.974,16.262,16.929,66557,0
2012-07-24,16.861,17.377,16.664,17.051,80832,0
2012-07-25,17.107,17.115,14.777,14.901,116687,0
2012-07-26,14.94,14.94,13.523,13.678,94477,0
2012-07-27,13.685,13.994,13.221,13.862,96692,0
2012-07-30,13.934,14.038,13.629,13.833,90403,0
2012-07-31,13.832,14.73,13.788,14.515,87906,0
2012-08-01,14.521,14.638,13.911,13.942,76102,0
2012-08-02,14.004,14.087,13.75,13.817,37968,0
2012-08-03,13.918,14.838,13.918,14.59,79756,0
2012-08-06,14.553,14.553,14.138,14.16,45301,0
2012-08-07,14.304,14.544,13.919,14.489,58407,0
2012-08-08,14.544,14.582,14.325,14.536,44691,0
2012-08-09,14.458,14.599,14.255,14.45,37777,0
2012-08-10,14.325,14.669,14.207,14.521,33320,0
2012-08-13,14.521,14.521,14.27,14.339,33714,0
2012-08-14,14.295,14.59,14.27,14.427,46801,0
2012-08-15,14.646,14.653,14.395,14.514,38600,0
2012-08-16,14.48,15.268,14.45,15.169,50988,0
2012-08-17,15.138,15.138,14.714,14.918,46064,0
2012-08-20,15.005,15.005,14.784,14.888,41880,0
2012-08-21,14.888,14.911,14.563,14.778,45434,0
2012-08-22,14.819,14.989,14.59,14.63,31393,0
2012-08-23,14.63,14.738,14.498,14.536,38138,0
2012-08-24,14.578,14.622,14.458,14.553,10704,0
2012-08-27,14.694,14.694,14.207,14.472,47793,0
2012-08-28,14.458,14.678,14.357,14.56,36720,0
2012-08-29,14.653,14.958,14.498,14.84,55991,0
2012-08-30,14.835,14.835,14.613,14.613,16964,0
2012-08-31,14.763,14.829,14.59,14.81,21470,0
2012-09-04,14.772,14.847,14.606,14.756,49733,0
2012-09-05,14.756,15.084,14.653,14.981,27680,0
2012-09-06,15.077,15.209,14.911,15.144,28933,0
2012-09-07,15.231,16.012,15.231,15.764,54456,0
2012-09-10,15.835,15.951,15.632,15.787,39035,0
2012-09-11,15.81,15.973,15.668,15.849,35841,0
2012-09-12,15.787,15.898,15.677,15.898,23935,0
2012-09-13,15.84,15.973,15.714,15.826,33536,0
2012-09-14,15.973,16.131,15.668,15.772,77543,0
2012-09-17,15.686,15.772,15.475,15.723,42098,0
2012-09-18,15.695,16.202,15.544,16.021,67948,0
2012-09-19,16.334,16.348,15.802,15.81,27622,0
2012-09-20,15.66,15.928,15.591,15.739,46936,0
2012-09-21,15.942,16.068,15.475,15.527,62143,0
2012-09-24,15.435,15.835,15.27,15.553,34921,0
2012-09-25,15.543,15.81,15.527,15.591,31874,0
2012-09-26,15.606,16.17,15.591,15.817,34018,0
2012-09-27,15.91,17.192,15.64,17.044,144155,0
2012-09-28,16.944,16.944,16.428,16.545,44759,0
2012-10-01,16.615,16.811,16.224,16.491,40336,0
2012-10-02,16.576,16.778,16.491,16.528,42012,0
2012-10-03,16.498,17,16.498,16.951,63879,0
2012-10-04,17.036,17.116,16.818,17.023,16867,0
2012-10-05,16.973,17.162,16.928,16.951,54647,0
2012-10-08,16.867,16.951,16.528,16.637,62908,0
2012-10-09,16.607,16.607,15.998,16.029,34654,0
2012-10-10,16.1,16.153,15.715,15.973,34556,0
2012-10-11,16.044,16.044,15.64,15.826,15821,0
2012-10-12,15.881,15.889,15.255,15.326,77142,0
2012-10-15,15.435,15.747,15.435,15.584,26826,0
2012-10-16,15.623,15.817,15.483,15.802,31354,0
2012-10-17,15.714,16.232,15.492,15.686,19919,0
2012-10-18,15.942,17.115,15.942,16.537,56179,0
2012-10-19,16.528,16.637,15.723,16.107,50986,0
2012-10-22,16.161,16.6,16.131,16.209,18974,0
2012-10-23,16.107,16.631,15.898,16.396,46556,0
2012-10-24,15.982,16.42,15.527,15.695,34424,0
2012-10-25,15.764,16.1,15.632,16.053,10046,0
2012-10-26,16.006,16.46,15.904,16.209,47179,0
2012-10-31,16.256,16.413,16.037,16.256,37849,0
2012-11-01,16.701,17.553,16.562,17.154,48048,0
2012-11-02,17.192,17.584,16.492,17.303,67252,0
2012-11-05,17.382,17.382,16.512,16.731,87528,0
2012-11-06,16.928,17.771,16.859,17.451,63929,0
2012-11-07,17.294,17.294,16.71,16.879,19186,0
2012-11-08,16.911,17.256,16.6,16.6,32238,0
2012-11-09,16.67,17.261,16.562,17.165,34010,0
2012-11-12,17.143,17.143,16.458,16.536,28377,0
2012-11-13,15.936,16.631,15.765,16.15,57123,0
2012-11-14,15.945,16.221,14.612,14.897,53414,0
2012-11-15,14.778,15.207,14.604,14.984,32091,0
2012-11-16,14.954,15.9,14.778,15.788,65975,0
2012-11-19,16.126,16.174,15.652,16.096,28347,0
2012-11-20,16.118,16.317,15.448,15.851,31959,0
2012-11-21,15.9,16.118,15.606,16.001,20885,0
2012-11-23,15.766,16.42,15.766,16.363,7126,0
2012-11-26,16.363,16.821,16.363,16.718,22666,0
2012-11-27,16.733,16.869,16.395,16.554,24871,0
2012-11-28,16.386,16.536,16.088,16.458,15147,0
2012-11-29,16.631,17.341,16.544,17.326,29601,0
2012-11-30,17.09,17.332,16.764,17.16,19855,0
2012-12-03,17.253,17.507,17.018,17.388,35957,0
2012-12-04,17.216,17.49,17.024,17.466,21384,0
2012-12-05,17.538,17.718,17.025,17.112,25024,0
2012-12-06,17.165,17.326,17.018,17.09,6354,0
2012-12-07,17.189,17.388,17.025,17.216,15161,0
2012-12-10,17.357,18.327,17.165,18.012,82907,0
2012-12-11,18.232,18.541,17.953,18.516,57225,0
2012-12-12,18.752,18.851,18.207,18.336,36161,0
2012-12-13,18.402,18.533,18.134,18.158,26782,0
2012-12-14,18.254,18.393,17.604,17.994,51667,0
2012-12-17,17.953,17.965,17.439,17.757,30821,0
2012-12-18,17.725,18.533,17.725,18.442,53590,0
2012-12-19,18.418,18.694,17.244,17.457,100785,0
2012-12-20,17.523,17.554,17.408,17.523,45513,0
2012-12-21,17.523,17.523,17.155,17.523,76378,0
2012-12-24,17.506,18.412,17.464,18.043,32725,0
2012-12-26,18.151,18.427,17.49,17.604,19512,0
2012-12-27,17.532,17.532,17.157,17.392,65025,0
2012-12-28,17.222,17.716,17.155,17.554,23536,0
2012-12-31,17.532,18.188,17.523,18.043,28140,0
2013-01-02,18.336,18.599,17.275,18.427,87562,0
2013-01-03,18.345,19.658,18.142,19.478,76433,0
2013-01-04,19.691,19.852,19.054,19.755,60956,0
2013-01-07,19.788,20.07,19.56,19.845,41141,0
2013-01-08,19.974,19.974,18.762,18.874,47377,0
2013-01-09,18.874,19.452,18.49,19.118,60536,0
2013-01-10,19.397,19.552,18.922,19.34,37953,0
2013-01-11,19.436,19.837,18.867,19.201,43429,0
2013-01-14,19.16,19.934,19.111,19.681,64348,0
2013-01-15,19.667,20.29,19.615,20.29,46583,0
2013-01-16,20.29,20.88,19.837,20.457,41089,0
2013-01-17,20.57,21.188,20.561,21.14,67227,0
2013-01-18,20.944,21.025,18.556,18.702,246732,0
2013-01-22,18.947,19.061,17.366,17.661,174842,0
2013-01-23,17.676,17.716,17.163,17.292,111907,0
2013-01-24,17.35,17.7,17.275,17.48,53698,0
2013-01-25,17.815,18.049,17.523,17.976,78343,0
2013-01-28,18.135,18.447,18.058,18.349,90004,0
2013-01-29,18.503,18.757,18.283,18.52,86430,0
2013-01-30,18.528,18.734,18.429,18.455,47490,0
2013-01-31,18.455,18.587,18.126,18.364,33633,0
2013-02-01,18.47,18.513,18.092,18.182,41519,0
2013-02-04,18.076,18.56,17.681,17.976,73877,0
2013-02-05,18.058,18.422,17.879,18.218,26914,0
2013-02-06,17.914,18.487,17.862,18.406,54222,0
2013-02-07,18.429,18.552,18.24,18.447,21510,0
2013-02-08,18.52,18.546,18.264,18.416,57759,0
2013-02-11,18.429,18.617,18.397,18.47,32329,0
2013-02-12,18.567,18.567,18.335,18.513,33308,0
2013-02-13,18.567,18.89,18.339,18.577,62705,0
2013-02-14,18.546,18.89,18.24,18.56,52401,0
2013-02-15,18.734,18.734,18.247,18.307,60661,0
2013-02-19,18.182,19.307,18.029,19.261,65336,0
2013-02-20,19.252,19.293,18.742,18.898,26173,0
2013-02-21,18.85,18.898,18.1,18.349,24089,0
2013-02-22,18.479,18.792,18.406,18.577,21105,0
2013-02-25,18.567,18.567,17.788,17.87,51068,0
2013-02-26,17.895,18.109,17.895,17.921,20336,0
2013-02-27,17.946,19.169,17.946,18.89,37876,0
2013-02-28,18.89,18.898,18.611,18.709,28377,0
2013-03-01,18.633,18.85,18.218,18.364,23451,0
2013-03-04,18.085,18.552,18.085,18.427,23924,0
2013-03-05,18.437,18.939,18.357,18.765,29082,0
2013-03-06,18.47,18.996,18.331,18.364,21234,0
2013-03-07,18.56,18.799,18.256,18.494,23687,0
2013-03-08,18.718,18.718,18.256,18.397,23092,0
2013-03-11,18.273,18.587,18.273,18.447,20927,0
2013-03-12,18.546,18.709,18.307,18.447,13364,0
2013-03-13,18.455,18.88,18.307,18.652,17647,0
2013-03-14,18.633,18.652,18.331,18.487,17820,0
2013-03-15,18.503,18.528,18.092,18.503,32764,0
2013-03-18,18.1,18.265,17.806,18.076,51196,0
2013-03-19,17.976,18.076,17.536,17.781,38758,0
2013-03-20,17.966,18.159,17.665,18.152,29087,0
2013-03-21,18.037,18.256,17.755,17.815,25320,0
2013-03-22,17.838,18.029,17.255,18.029,55765,0
2013-03-25,18.012,18.173,17.797,18.052,18300,0
2013-03-26,18.173,18.173,17.452,17.772,55114,0
2013-03-27,17.742,18.029,17.378,17.937,30570,0
2013-03-28,17.829,17.96,17.573,17.781,13440,0
2013-04-01,17.904,17.953,17.278,17.564,50978,0
2013-04-02,17.742,18.02,17.573,17.96,24755,0
2013-04-03,17.904,18.076,17.42,17.511,57414,0
2013-04-04,17.543,17.665,17.345,17.519,6484,0
2013-04-05,17.255,17.888,17.255,17.593,31993,0
2013-04-08,17.255,17.255,16.063,16.466,121311,0
2013-04-09,16.449,16.506,16.189,16.391,38453,0
2013-04-10,16.319,16.803,16.26,16.755,29222,0
2013-04-11,16.646,17.396,16.616,17.345,37761,0
2013-04-12,17.196,17.583,17.002,17.468,22042,0
2013-04-15,17.287,17.573,17.083,17.255,45831,0
2013-04-16,17.361,17.361,16.769,16.967,25658,0
2013-04-17,16.637,16.745,15.858,15.932,47403,0
2013-04-18,16.022,16.195,15.283,15.406,31138,0
2013-04-19,15.752,16.252,15.454,15.957,68686,0
2013-04-22,15.858,16.342,15.659,16.269,19769,0
2013-04-23,16.433,16.631,16.269,16.631,22903,0
2013-04-24,16.558,16.926,16.391,16.53,17864,0
2013-04-25,16.549,16.812,16.374,16.69,19755,0
2013-04-26,16.654,16.762,16.342,16.433,32907,0
2013-04-29,16.449,16.671,15.933,16.614,11152,0
2013-04-30,16.491,16.794,16.491,16.794,17728,0
2013-05-01,16.661,16.926,16.441,16.506,37504,0
2013-05-02,16.654,16.853,16.35,16.82,37607,0
2013-05-03,17.018,17.583,16.974,17.528,27694,0
2013-05-06,17.468,17.642,17.328,17.573,19192,0
2013-05-07,17.345,17.65,17.295,17.573,20732,0
2013-05-08,17.459,18.076,17.404,17.985,41840,0
2013-05-09,17.953,17.985,17.278,17.642,26435,0
2013-05-10,17.665,17.847,17.361,17.476,23352,0
2013-05-13,17.485,17.742,17.255,17.742,30185,0
2013-05-14,17.732,18.019,17.476,17.55,35420,0
2013-05-15,17.55,17.55,17.295,17.378,32648,0
2013-05-16,17.369,17.93,17.348,17.788,19641,0
2013-05-17,17.788,18.092,17.714,18.092,65608,0
2013-05-20,18.085,18.391,17.539,18.301,61428,0
2013-05-21,18.648,18.847,18.257,18.747,61332,0
2013-05-22,18.756,18.838,18.639,18.648,77796,0
2013-05-23,18.548,19.054,18.265,19.047,33191,0
2013-05-24,18.963,19.004,18.639,18.739,65808,0
2013-05-28,18.987,19.536,18.649,19.442,17675,0
2013-05-29,19.211,19.301,18.78,18.939,59255,0
2013-05-30,18.963,18.971,18.673,18.945,15520,0
2013-05-31,19.053,19.278,18.854,18.937,43822,0
2013-06-03,19.104,19.138,18.639,18.723,48214,0
2013-06-04,18.572,18.847,18.556,18.756,32494,0
2013-06-05,18.739,18.929,18.639,18.639,29531,0
2013-06-06,18.805,19.104,18.673,18.879,31931,0
2013-06-07,19.086,19.434,18.821,18.98,43651,0
2013-06-10,19.012,19.395,18.896,19.287,31129,0
2013-06-11,19.301,19.301,18.705,18.963,40077,0
2013-06-12,19.07,19.253,18.888,19.138,32879,0
2013-06-13,19.138,19.328,19.047,19.278,66240,0
2013-06-14,19.27,19.27,18.913,19.138,21522,0
2013-06-17,19.426,19.426,19.12,19.186,25149,0
2013-06-18,19.278,20.004,19.161,19.94,38881,0
2013-06-19,19.982,20.428,19.949,20.295,34147,0
2013-06-20,20.004,20.396,20.004,20.229,54548,0
2013-06-21,20.288,20.52,20.204,20.471,80415,0
2013-06-24,20.388,20.919,20.305,20.875,111428,0
2013-06-25,21.06,21.432,20.717,21.332,47262,0
2013-06-26,21.498,21.631,21.199,21.374,58673,0
2013-06-27,21.631,21.952,21.631,21.93,117249,0
2013-06-28,22.039,22.123,21.881,21.98,185573,0
2013-07-01,21.952,22.549,21.829,22.306,50253,0
2013-07-02,22.392,22.758,22.194,22.51,111128,0
2013-07-03,22.534,22.956,22.377,22.956,16934,0
2013-07-05,23.021,24.372,23.021,24.372,33379,0
2013-07-08,24.399,24.846,24.399,24.662,54318,0
2013-07-09,24.77,24.837,23.661,24.19,66979,0
2013-07-10,24.24,25.467,24.231,25.44,43818,0
2013-07-11,25.416,26.261,24.704,25.359,147006,0
2013-07-12,25.392,26.095,25.392,25.665,26960,0
2013-07-15,25.624,26.064,25.416,25.556,44395,0
2013-07-16,25.615,25.681,25.029,25.192,53368,0
2013-07-17,25.366,25.59,24.488,25.183,76252,0
2013-07-18,25.018,25.183,24.642,24.953,38683,0
2013-07-19,24.82,24.877,24.548,24.697,26110,0
2013-07-22,24.646,25.028,24.529,24.82,30975,0
2013-07-23,24.82,25.167,24.379,24.479,41984,0
2013-07-24,24.61,24.877,24.502,24.653,65831,0
2013-07-25,25.085,27.671,24.58,27.646,49518,0
2013-07-26,27.181,27.302,24.893,25.848,74716,0
2013-07-29,25.972,27.033,25.972,26.667,51614,0
2013-07-30,26.842,27.005,26.359,26.595,63023,0
2013-07-31,26.75,26.875,26.137,26.541,54178,0
2013-08-01,26.975,26.975,26.329,26.608,43871,0
2013-08-02,26.603,26.94,26.22,26.624,46729,0
2013-08-05,26.195,27.208,26.195,27.017,30188,0
2013-08-06,27.027,27.027,26.594,26.767,39265,0
2013-08-07,26.784,26.958,26.586,26.718,14860,0
2013-08-08,26.718,26.868,26.477,26.7,26801,0
2013-08-09,26.728,26.991,26.483,26.483,18476,0
2013-08-12,26.558,26.825,26.477,26.66,24969,0
2013-08-13,26.877,26.899,26.594,26.734,19429,0
2013-08-14,26.7,26.825,26.586,26.633,23993,0
2013-08-15,26.366,26.558,25.825,25.976,25464,0
2013-08-16,26.042,26.343,25.877,26.01,72469,0
2013-08-19,26.077,26.202,25.53,25.586,37083,0
2013-08-20,25.669,26.025,25.586,25.86,42919,0
2013-08-21,25.801,25.825,25.437,25.485,32033,0
2013-08-22,25.534,25.925,25.008,25.793,28194,0
2013-08-23,25.785,26.151,25.602,25.992,14948,0
2013-08-26,25.992,26.202,25.691,25.825,31783,0
2013-08-27,25.825,25.825,25.259,25.652,41686,0
2013-08-28,25.577,26.259,25.577,26.034,25907,0
2013-08-29,25.883,26.808,25.883,26.667,24702,0
2013-08-30,26.792,26.861,26.385,26.425,46649,0
2013-09-03,26.568,27.083,26.46,26.825,37038,0
2013-09-04,26.75,27.217,26.66,26.825,28025,0
2013-09-05,26.877,27.16,26.718,26.834,20338,0
2013-09-06,26.999,27.027,26.594,26.951,32774,0
2013-09-09,26.784,27.027,26.709,27.008,21023,0
2013-09-10,27.017,27.017,26.509,26.933,27728,0
2013-09-11,26.933,27.027,26.451,26.825,51617,0
2013-09-12,26.859,26.96,26.615,26.816,39059,0
2013-09-13,26.608,26.859,26.477,26.767,38882,0
2013-09-16,26.549,27.109,26.52,26.799,25840,0
2013-09-17,26.718,26.991,26.624,26.808,41350,0
2013-09-18,26.75,27.16,26.46,26.877,18314,0
2013-09-19,26.985,26.985,26.577,26.709,33409,0
2013-09-20,26.718,27.127,26.401,26.683,38497,0
2013-09-23,26.758,27.075,26.742,26.951,34302,0
2013-09-24,27.035,28.141,26.884,27.875,26525,0
2013-09-25,27.96,28.357,27.892,27.917,13084,0
2013-09-26,27.917,28.5,27.608,27.908,19205,0
2013-09-27,27.683,28.593,27.683,27.834,17765,0
2013-09-30,27.673,28.527,27.673,28.216,41324,0
2013-10-01,28.225,29.158,28.192,29.158,21969,0
2013-10-02,28.74,29.059,28.558,28.658,23888,0
2013-10-03,28.658,28.666,27.927,28.225,27487,0
2013-10-04,28.319,28.475,28.178,28.357,12365,0
2013-10-07,27.975,28.533,27.892,28.4,15844,0
2013-10-08,28.45,28.777,27.499,28.235,53607,0
2013-10-09,28.151,28.726,28.066,28.658,26408,0
2013-10-10,28.94,29.375,28.74,29.284,33129,0
2013-10-11,29.532,31.05,29.301,30.474,31929,0
2013-10-14,30.548,31.257,30.548,30.823,23287,0
2013-10-15,30.599,31.374,30.599,30.89,17285,0
2013-10-16,30.991,31.966,30.991,31.782,19925,0
2013-10-17,31.642,31.949,31.473,31.657,30648,0
2013-10-18,32.008,32.757,31.665,32.731,25569,0
2013-10-21,32.656,33.114,31.906,32.018,28328,0
2013-10-22,31.733,32.557,31.673,31.84,11643,0
2013-10-23,31.867,31.867,31.109,31.157,27129,0
2013-10-24,31.673,32.055,30.249,31.109,40092,0
2013-10-25,30.615,30.615,27.616,28.693,88347,0
2013-10-28,28.708,28.883,28.125,28.417,31808,0
2013-10-29,28.349,30.141,27.441,29.967,27848,0
2013-10-30,29.791,30.059,29.492,29.785,13205,0
2013-10-31,29.86,30.16,29.407,29.665,22643,0
2013-11-01,29.117,30.141,29.117,29.776,35169,0
2013-11-04,29.94,30.295,27.256,29.852,41681,0
2013-11-05,30.002,30.141,29.53,29.739,21495,0
2013-11-06,30.034,30.141,29.757,30.06,13256,0
2013-11-07,30.278,30.278,29.089,29.345,49444,0
2013-11-08,29.33,30.068,29.062,29.448,50759,0
2013-11-11,29.464,30.015,29.289,29.867,5854,0
2013-11-12,29.934,30.286,29.934,30.119,29378,0
2013-11-13,30.015,31.358,30.015,31.072,15886,0
2013-11-14,31.147,31.197,30.762,31.005,17555,0
2013-11-15,30.864,31.197,30.83,31.197,18632,0
2013-11-18,31.216,31.984,30.644,30.644,23751,0
2013-11-19,30.981,31.926,30.72,31.064,22693,0
2013-11-20,31.224,31.399,30.795,31.271,12659,0
2013-11-21,31.249,31.935,30.989,31.834,36874,0
2013-11-22,31.819,32.705,31.549,32.145,29262,0
2013-11-25,32.119,32.997,31.984,32.47,40606,0
2013-11-26,32.238,32.897,31.793,32.705,33230,0
2013-11-27,32.638,32.823,32.252,32.689,12181,0
2013-11-29,32.931,33.485,32.423,32.997,28595,0
2013-12-02,32.89,32.948,32.245,32.423,51834,0
2013-12-03,32.423,32.781,32.362,32.546,29500,0
2013-12-04,32.538,33.157,32.362,32.429,34874,0
2013-12-05,32.413,32.572,31.859,32.068,15764,0
2013-12-06,32.47,32.755,32.245,32.563,28799,0
2013-12-09,32.689,32.736,32.045,32.171,36427,0
2013-12-10,32.177,32.555,32.103,32.119,20150,0
2013-12-11,31.952,31.952,30.83,31.155,37741,0
2013-12-12,31.181,31.826,31.064,31.509,28542,0
2013-12-13,31.132,31.819,31.132,31.775,50192,0
2013-12-16,31.801,32.765,30.989,32.689,63777,0
2013-12-17,32.729,33.292,32.587,32.722,55057,0
2013-12-18,32.855,33.494,32.698,33.485,33680,0
2013-12-19,33.485,34.297,33.241,34.101,32881,0
2013-12-20,34.054,34.664,33.199,33.249,94117,0
2013-12-23,33.485,34.893,33.031,34.422,28999,0
2013-12-24,34.554,35.157,34.431,34.78,5725,0
2013-12-26,34.974,35.157,34.655,34.974,8357,0
2013-12-27,35.143,35.143,33.961,34.129,16960,0
2013-12-30,34.129,34.531,33.86,34.101,16123,0
2013-12-31,34.08,34.129,32.32,33.761,29262,0
2014-01-02,33.594,33.836,33.024,33.333,26592,0
2014-01-03,33.342,33.903,33.342,33.417,12206,0
2014-01-06,33.477,34.11,33.006,33.015,18154,0
2014-01-07,33.275,33.899,33.275,33.485,17830,0
2014-01-08,33.358,33.468,33.157,33.209,19976,0
2014-01-09,33.283,33.342,32.529,32.654,27046,0
2014-01-10,32.736,33.55,32.423,32.831,12181,0
2014-01-13,32.831,33.449,32.48,32.713,22142,0
2014-01-14,33.342,34.101,32.823,33.686,44786,0
2014-01-15,33.695,33.78,32.79,33.074,50996,0
2014-01-16,33.217,34.332,33.114,33.895,57209,0
2014-01-17,33.912,33.952,33.526,33.526,11336,0
2014-01-21,33.667,34.147,32.736,33.333,34516,0
2014-01-22,33.275,33.912,33.006,33.384,17915,0
2014-01-23,33.249,33.468,32.906,33.241,15047,0
2014-01-24,30.73,31.249,27.758,28.141,170428,0
2014-01-27,28.342,28.704,27.086,27.131,54579,0
2014-01-28,26.987,27.839,26.191,27.659,71417,0
2014-01-29,27.247,27.506,26.779,26.935,34342,0
2014-01-30,27.295,27.982,27.179,27.883,42159,0
2014-01-31,27.212,28.275,27.002,27.874,51150,0
2014-02-03,27.891,28.943,27.508,28.007,87487,0
2014-02-04,28.075,28.793,27.292,27.36,52952,0
2014-02-05,28.036,28.726,27.284,27.975,55308,0
2014-02-06,28.261,28.8,27.99,28.295,26867,0
2014-02-07,28.295,29.501,27.832,29.196,46759,0
2014-02-10,29.019,30.039,28.17,29.221,53339,0
2014-02-11,29.501,30.681,29.221,30.378,36730,0
2014-02-12,30.922,31.15,30.543,30.822,40198,0
2014-02-13,30.746,32.305,30.746,31.689,42222,0
2014-02-14,32.163,32.239,31.556,31.983,17549,0
2014-02-18,31.832,31.983,31.067,31.219,39178,0
2014-02-19,31.168,31.37,30.418,30.73,23953,0
2014-02-20,30.652,31.37,30.41,30.991,29052,0
2014-02-21,31.2,31.303,30.72,30.957,17522,0
2014-02-24,30.62,31.562,30.613,31.21,24273,0
2014-02-25,31.311,31.58,31.043,31.251,22516,0
2014-02-26,31.26,32.186,31.117,32.076,15348,0
2014-02-27,31.824,32.289,31.232,31.925,19787,0
2014-02-28,32.221,32.354,31.773,32.076,21369,0
2014-03-03,31.344,31.757,30.815,31.411,19253,0
2014-03-04,31.689,33.688,31.589,32.38,77148,0
2014-03-05,32.432,33.513,32.432,32.878,29035,0
2014-03-06,33.113,33.13,32.102,32.446,9124,0
2014-03-07,32.522,32.979,32.346,32.522,10521,0
2014-03-10,32.557,33.181,31.268,32.289,26674,0
2014-03-11,32.02,33.155,31.184,31.2,41006,0
2014-03-12,31.251,32.178,30.882,31.43,54835,0
2014-03-13,31.743,32.425,31.497,32.178,39057,0
2014-03-14,32.338,32.354,31.841,31.934,55778,0
2014-03-17,32.106,32.87,30.313,30.662,67673,0
2014-03-18,30.831,31.11,30.198,30.579,47505,0
2014-03-19,30.763,30.966,30.318,30.41,35864,0
2014-03-20,30.494,30.948,30.324,30.518,42712,0
2014-03-21,30.788,31.117,30.324,30.739,61566,0
2014-03-24,30.35,30.865,29.748,29.922,31776,0
2014-03-25,30.283,30.796,29.44,30.256,68499,0
2014-03-26,30.644,30.771,29.324,29.324,71226,0
2014-03-27,29.492,30.123,28.515,29.719,71198,0
2014-03-28,29.789,29.99,29.23,29.568,43216,0
2014-03-31,29.819,31.925,29.761,31.47,97034,0
2014-04-01,31.37,32.163,31.043,31.438,34543,0
2014-04-02,31.515,32.001,31.267,31.886,41253,0
2014-04-03,32.011,32.425,30.982,31.529,65256,0
2014-04-04,31.841,31.876,29.088,29.687,47633,0
2014-04-07,29.677,29.719,28.605,29.324,28827,0
2014-04-08,29.365,30.543,29.154,30.089,28270,0
2014-04-09,30.561,31.074,29.687,29.944,38816,0
2014-04-10,29.704,29.913,27.747,28.345,58094,0
2014-04-11,28.027,28.893,28.027,28.692,24395,0
2014-04-14,29.181,29.181,28.209,28.583,25230,0
2014-04-15,28.716,29.095,27.775,28.74,19952,0
2014-04-16,27.174,29.095,27.174,28.786,12280,0
2014-04-17,28.777,29.617,28.43,29.501,15775,0
2014-04-21,29.324,29.725,27.318,29.365,42801,0
2014-04-22,29.289,29.289,28.531,28.834,94072,0
2014-04-23,28.86,29.23,28.381,28.927,31138,0
2014-04-24,28.842,28.952,28.456,28.614,21343,0
2014-04-25,28.623,28.623,27.484,27.537,52485,0
2014-04-28,27.722,28.505,27.453,28.092,25465,0
2014-04-29,28.336,28.336,27.604,27.865,22550,0
2014-04-30,27.883,28.101,27.62,27.703,22809,0
2014-05-01,27.774,28.111,27.295,27.571,33249,0
2014-05-02,27.757,28.583,27.318,27.596,29852,0
2014-05-05,27.403,27.666,26.694,27.463,16234,0
2014-05-06,28.16,28.16,25.996,26.112,41226,0
2014-05-07,25.786,26.938,25.364,26.483,47075,0
2014-05-08,26.232,26.99,26.232,26.325,26190,0
2014-05-09,26.148,26.905,26.148,26.652,35497,0
2014-05-12,26.746,27.503,26.644,27.165,37888,0
2014-05-13,27.369,27.568,26.477,26.626,35127,0
2014-05-14,27.367,27.367,26.095,26.155,20406,0
2014-05-15,25.943,26.468,25.802,26.171,18479,0
2014-05-16,26.29,26.483,26.112,26.477,9622,0
2014-05-19,26.239,26.821,26.239,26.669,9764,0
2014-05-20,26.635,27.618,26.092,26.153,22979,0
2014-05-21,26.459,26.459,25.873,25.983,16397,0
2014-05-22,25.94,26.322,25.873,26.177,10677,0
2014-05-23,26.236,26.669,26.22,26.495,23059,0
2014-05-27,26.431,26.694,26.39,26.662,39569,0
2014-05-28,26.44,26.577,26.295,26.467,25465,0
2014-05-29,26.431,26.997,26.153,26.339,33097,0
2014-05-30,26.195,26.577,25.838,25.865,31827,0
2014-06-02,25.857,26.161,25.73,26.041,26559,0
2014-06-03,25.94,26.024,25.812,25.838,19579,0
2014-06-04,25.694,25.83,25.475,25.772,42203,0
2014-06-05,25.73,26.915,25.483,26.652,29939,0
2014-06-06,26.84,26.84,26.305,26.595,16339,0
2014-06-09,26.518,26.831,26.4,26.568,17065,0
2014-06-10,26.383,26.383,26.009,26.312,16280,0
2014-06-11,26.093,26.261,25.975,26.009,9686,0
2014-06-12,26.186,26.281,25.984,26.06,9924,0
2014-06-13,25.94,26.05,25.637,25.736,14732,0
2014-06-16,25.848,25.857,25.525,25.66,6201,0
2014-06-17,25.848,25.933,25.567,25.686,22263,0
2014-06-18,25.602,25.857,25.557,25.677,7891,0
2014-06-19,25.686,25.73,25.496,25.593,10669,0
2014-06-20,25.643,26.204,25.499,26.05,49662,0
2014-06-23,25.983,25.983,25.602,25.753,23269,0
2014-06-24,25.653,25.772,25.633,25.67,23653,0
2014-06-25,25.586,26.626,25.586,26.526,23126,0
2014-06-26,26.467,27.475,26.355,26.54,8690,0
2014-06-27,26.322,26.747,26.322,26.406,24753,0
2014-06-30,26.416,27.119,26.416,26.897,11725,0
2014-07-01,27.027,27.543,27.027,27.28,14005,0
2014-07-02,27.373,27.499,26.976,26.998,6842,0
2014-07-03,27.415,27.415,27.129,27.288,7906,0
2014-07-07,27.295,27.295,26.406,26.94,27898,0
2014-07-08,26.339,26.874,26.332,26.754,12552,0
2014-07-09,26.747,27.051,26.355,26.686,13003,0
2014-07-10,26.5,27.042,26.244,26.476,23354,0
2014-07-11,26.44,27.101,26.195,26.652,22150,0
2014-07-14,26.813,26.967,26.662,26.763,10125,0
2014-07-15,26.558,26.595,26.078,26.253,20866,0
2014-07-16,26.305,26.468,25.948,26.085,27402,0
2014-07-17,25.907,26.177,25.753,25.838,18749,0
2014-07-18,25.857,26.244,25.694,26.22,20731,0
2014-07-21,25.897,26.236,25.686,26.024,13285,0
2014-07-22,26.363,26.737,25.948,26.558,14808,0
2014-07-23,26.549,26.591,25.772,25.948,28435,0
2014-07-24,25.948,26.694,25.948,26.534,11607,0
2014-07-25,26.305,26.39,26.001,26.136,17889,0
2014-07-28,26.136,26.44,25.812,26.033,15409,0
2014-07-29,26.078,26.635,26.033,26.204,13473,0
2014-07-30,26.195,26.635,26.024,26.383,16916,0
2014-07-31,26.06,26.416,25.643,25.857,18967,0
2014-08-01,25.916,25.916,25.602,25.686,15848,0
2014-08-04,25.899,25.926,25.601,25.66,23817,0
2014-08-05,25.633,25.763,25.064,25.576,47113,0
2014-08-06,25.446,25.73,25.302,25.677,15587,0
2014-08-07,25.703,25.95,25.455,25.585,19082,0
2014-08-08,25.576,26.436,25.576,26.247,8649,0
2014-08-11,26.463,27.222,26.463,26.523,12641,0
2014-08-12,26.922,27.027,26.428,26.583,8765,0
2014-08-13,26.565,27.043,26.463,26.839,16292,0
2014-08-14,26.788,26.793,26.247,26.615,10564,0
2014-08-15,26.922,27.12,25.874,25.984,26067,0
2014-08-18,26.412,27.306,26.181,26.991,17051,0
2014-08-19,27.204,27.306,27.035,27.094,10046,0
2014-08-20,26.922,26.984,26.496,26.633,9340,0
2014-08-21,26.257,26.89,25.866,26.728,13361,0
2014-08-22,26.676,26.937,26.496,26.692,14028,0
2014-08-25,26.812,27.258,26.71,27.171,14605,0
2014-08-26,27.231,27.726,27.043,27.597,17293,0
2014-08-27,27.547,27.958,26.77,27.231,28922,0
2014-08-28,27.043,27.65,26.942,27.282,21433,0
2014-08-29,27.394,27.65,27.239,27.484,10497,0
2014-09-02,27.385,27.394,26.864,27.161,18945,0
2014-09-03,27.239,27.282,26.436,26.607,29082,0
2014-09-04,26.752,27.137,26.71,26.991,22658,0
2014-09-05,26.882,27.043,26.684,26.958,13624,0
2014-09-08,26.89,26.89,26.436,26.601,18357,0
2014-09-09,26.131,26.518,25.95,26.394,32523,0
2014-09-10,26.103,26.761,26.003,26.735,19815,0
2014-09-11,26.455,26.455,26.185,26.412,15958,0
2014-09-12,26.285,26.546,25.831,25.874,15287,0
2014-09-15,25.712,26.216,25.618,25.633,11478,0
2014-09-16,25.517,25.773,25.517,25.653,13602,0
2014-09-17,25.609,25.773,25.576,25.633,9599,0
2014-09-18,25.813,27.017,25.813,26.394,31496,0
2014-09-19,26.285,26.455,25.633,25.763,28211,0
2014-09-22,25.618,25.874,25.517,25.549,15111,0
2014-09-23,25.609,26.01,25.517,25.73,22271,0
2014-09-24,25.889,26.181,25.744,25.926,13538,0
2014-09-25,25.712,25.874,25.387,25.413,12978,0
2014-09-26,25.517,25.638,25.37,25.532,9241,0
2014-09-29,25.285,25.643,25.174,25.259,11172,0
2014-09-30,25.353,25.517,24.68,24.739,26782,0
2014-10-01,24.807,24.807,23.955,23.978,19901,0
2014-10-02,24.372,24.406,24.04,24.15,20969,0
2014-10-03,24.285,24.755,24.285,24.526,7166,0
2014-10-06,24.662,25.758,24.475,25.618,24502,0
2014-10-07,25.336,25.336,24.459,24.466,12453,0
2014-10-08,24.891,25.989,24.475,25.782,33945,0
2014-10-09,25.601,26.267,24.5,25.029,61921,0
2014-10-10,25.19,25.677,24.876,25.601,24395,0
2014-10-13,25.423,26.882,25.362,26.472,15971,0
2014-10-14,26.855,27.958,26.3,27.958,23013,0
2014-10-15,27.81,28.886,25.694,28.664,23470,0
2014-10-16,28.511,28.997,27.031,28.758,22525,0
2014-10-17,28.17,29.194,27.93,28.339,15853,0
2014-10-20,28.511,28.655,27.435,28.648,24204,0
2014-10-21,28.588,28.903,27.794,28.588,29546,0
2014-10-22,28.732,28.912,27.997,28.426,20555,0
2014-10-23,28.777,29.253,26.998,28.324,19599,0
2014-10-24,26.455,26.455,25.226,25.601,57613,0
2014-10-27,25.601,25.744,25.226,25.73,15870,0
2014-10-28,25.694,26.386,25.653,26.386,27055,0
2014-10-29,26.343,27.052,26.291,26.523,17370,0
2014-10-30,26.403,26.696,26.035,26.504,37171,0
2014-10-31,27.12,27.84,26.112,27.094,46111,0
2014-11-03,27.258,27.258,26.046,26.202,44224,0
2014-11-04,26.27,26.792,25.515,25.591,33115,0
2014-11-05,26.097,26.097,25.031,25.265,44760,0
2014-11-06,25.435,25.96,25.435,25.942,28875,0
2014-11-07,25.831,26.141,25.341,25.703,27170,0
2014-11-10,25.875,26.183,25.317,25.951,28092,0
2014-11-11,25.677,25.875,25.161,25.557,20048,0
2014-11-12,25.609,25.669,24.758,25.291,27569,0
2014-11-13,25.632,25.73,24.715,24.802,16602,0
2014-11-14,24.931,25.669,24.835,25.394,12881,0
2014-11-17,25.05,25.617,24.947,24.956,23316,0
2014-11-18,25.265,25.282,24.922,25.145,17537,0
2014-11-19,25.007,25.007,23.984,24.115,18360,0
2014-11-20,24.115,25.246,24.115,25.077,22756,0
2014-11-21,25.334,25.523,24.879,25.041,17242,0
2014-11-24,25.291,25.299,24.715,24.879,15098,0
2014-11-25,24.964,24.99,24.475,24.674,15057,0
2014-11-26,24.654,24.777,24.483,24.638,11922,0
2014-11-28,24.431,25.084,23.971,23.977,27989,0
2014-12-01,23.847,24.354,23.598,23.916,20283,0
2014-12-02,24.802,24.835,24.167,24.517,17661,0
2014-12-03,25.274,25.274,24.57,24.818,37922,0
2014-12-04,24.629,24.895,23.708,23.805,25340,0
2014-12-05,23.737,24.379,23.737,24.14,30329,0
2014-12-08,23.745,24.578,23.745,23.971,15933,0
2014-12-09,23.814,25.094,23.814,25.05,14851,0
2014-12-10,24.886,25.215,24.732,24.912,18654,0
2014-12-11,24.939,25.128,24.087,24.148,22383,0
2014-12-12,23.754,25.282,23.727,23.737,26117,0
2014-12-15,24.261,24.261,23.119,23.239,17024,0
2014-12-16,23.081,23.805,22.903,23.187,23142,0
2014-12-17,23.375,24.372,23.289,24.337,21450,0
2014-12-18,24.379,24.886,24.047,24.508,15794,0
2014-12-19,24.424,24.808,23.65,24.647,54499,0
2014-12-22,24.449,24.611,23.982,24.459,30845,0
2014-12-23,24.475,25.154,24.475,24.981,5439,0
2014-12-24,24.508,25.326,24.508,24.895,3354,0
2014-12-26,25.137,25.282,24.407,25.282,3914,0
2014-12-29,25.274,25.274,24.742,25.059,7888,0
2014-12-30,24.903,25.291,24.698,25.068,17036,0
2014-12-31,24.939,24.99,24.631,24.903,12665,0
2015-01-02,24.844,24.844,23.805,24.302,5507,0
2015-01-05,24.191,24.354,23.925,24.123,15507,0
2015-01-06,24.216,24.424,23.462,23.777,23067,0
2015-01-07,23.557,24.226,23.289,24.047,13772,0
2015-01-08,24.157,24.508,23.786,24.346,16939,0
2015-01-09,24.27,24.45,22.912,23.857,8619,0
2015-01-12,23.831,24.261,23.513,23.925,7002,0
2015-01-13,24.27,25.041,23.177,23.375,7149,0
2015-01-14,23.977,25.026,23.257,23.961,17665,0
2015-01-15,23.881,24.439,23.023,23.023,24458,0
2015-01-16,21.213,21.213,19.752,20.619,48494,0
2015-01-20,20.611,20.757,20.481,20.533,36685,0
2015-01-21,20.397,22.149,19.889,19.889,34995,0
2015-01-22,20.113,20.353,19.752,20.259,28677,0
2015-01-23,20.946,20.946,19.794,19.992,31086,0
2015-01-26,20.077,20.086,19.562,19.811,26060,0
2015-01-27,19.546,20.232,19.546,19.992,16377,0
2015-01-28,19.906,19.999,19.409,19.518,26342,0
2015-01-29,19.518,20.429,19.418,20.406,13741,0
2015-01-30,20.19,20.988,19.451,19.451,20929,0
2015-02-02,19.381,19.66,18.914,19.242,20448,0
2015-02-03,19.226,19.693,18.759,19.599,17317,0
2015-02-04,19.745,19.745,18.81,19.278,31080,0
2015-02-05,19.217,19.641,18.914,19.469,23995,0
2015-02-06,19.21,20.066,19.182,19.815,19873,0
2015-02-09,19.763,20.429,19.763,19.911,15380,0
2015-02-10,20.197,20.197,19.755,19.979,15878,0
2015-02-11,20.066,20.344,20.066,20.3,20502,0
2015-02-12,20.36,21.686,20.073,21.573,33704,0
2015-02-13,21.634,22.353,21.316,21.824,13823,0
2015-02-17,21.712,21.869,21.316,21.824,11823,0
2015-02-18,21.661,22.25,21.661,21.878,10874,0
2015-02-19,21.947,22.961,21.824,22.622,36176,0
2015-02-20,22.735,22.735,21.626,21.893,32888,0
2015-02-23,21.523,21.677,21.045,21.338,11526,0
2015-02-24,21.27,21.626,20.718,21.106,9992,0
2015-02-25,21.453,21.608,20.942,21.478,10414,0
2015-02-26,21.33,21.357,19.858,20.11,18848,0
2015-02-27,19.882,20.315,19.357,19.363,11962,0
2015-03-02,19.357,20.032,19.278,19.512,22045,0
2015-03-03,19.547,19.581,19.086,19.34,25506,0
2015-03-04,19.312,19.46,19.181,19.278,13042,0
2015-03-05,19.217,19.919,18.896,19.226,14660,0
2015-03-06,19.095,19.293,18.741,18.87,30123,0
2015-03-09,19.009,19.312,18.81,19,17658,0
2015-03-10,19.027,19.113,18.81,19.027,15004,0
2015-03-11,18.966,19.226,18.845,19.061,12695,0
2015-03-12,19.242,19.469,18.975,19.469,28161,0
2015-03-13,19.34,19.728,19.061,19.451,29663,0
2015-03-16,19.668,19.867,19.563,19.858,7502,0
2015-03-17,19.832,19.945,19.502,19.893,6232,0
2015-03-18,19.728,20.161,19.71,20.144,16850,0
2015-03-19,20.377,23.15,20.369,22.526,58516,0
2015-03-20,22.517,23.039,22.517,22.985,37972,0
2015-03-23,23.265,23.265,22.708,22.777,16735,0
2015-03-24,22.925,23.098,21.893,21.93,13388,0
2015-03-25,21.947,23.065,21.583,21.669,19851,0
2015-03-26,21.789,22.311,21.661,21.661,22275,0
2015-03-27,21.669,22.387,21.661,22.023,19504,0
2015-03-30,22.353,22.526,22.008,22.526,18583,0
2015-03-31,22.474,22.474,21.366,21.366,52466,0
2015-04-01,21.573,21.695,20.369,20.759,27817,0
2015-04-02,20.516,21.22,20.516,21.088,9465,0
2015-04-06,20.751,21.211,20.638,21.088,13388,0
2015-04-07,20.942,21.33,20.888,20.888,14363,0
2015-04-08,20.811,21.426,20.525,21.175,19621,0
2015-04-09,21.151,21.4,20.802,21.021,12685,0
2015-04-10,21.211,21.33,20.872,21.097,6927,0
2015-04-13,21.012,21.141,20.525,21.027,9696,0
2015-04-14,20.724,21.661,20.613,21.383,13042,0
2015-04-15,21.618,22.188,21.419,22.076,15712,0
2015-04-16,21.93,22.515,21.73,22.492,14179,0
2015-04-17,22.162,22.45,21.375,21.739,15583,0
2015-04-20,21.496,22.596,21.392,22.465,9426,0
2015-04-21,22.147,22.511,21.548,22.293,14949,0
2015-04-22,22.147,22.639,21.686,22.639,12142,0
2015-04-23,22.511,22.925,22.216,22.857,14081,0
2015-04-24,22.527,23.872,22.527,23.479,18779,0
2015-04-27,23.782,23.878,22.596,22.754,13157,0
2015-04-28,22.899,22.961,22.657,22.794,14244,0
2015-04-29,22.857,23.265,22.745,22.908,19275,0
2015-04-30,22.536,22.536,21.842,21.893,24007,0
2015-05-01,22.111,22.424,21.809,22.267,27125,0
2015-05-04,22.171,23.246,22.171,22.763,20198,0
2015-05-05,22.666,22.97,22.076,22.395,28161,0
2015-05-06,22.517,22.839,22.092,22.578,22217,0
2015-05-07,22.639,23.473,22.536,23.057,11661,0
2015-05-08,21.878,21.878,17.441,21.618,32086,0
2015-05-11,21.73,21.902,20.795,20.898,32432,0
2015-05-12,20.29,20.586,19.71,20.092,17684,0
2015-05-13,19.893,19.893,18.931,19.053,15466,0
2015-05-14,18.617,18.87,17.787,18.005,53901,0
2015-05-15,18.152,19.181,17.79,18.194,42624,0
2015-05-18,18.316,18.316,17.626,17.774,36620,0
2015-05-19,17.683,17.88,16.635,16.892,27592,0
2015-05-20,16.936,17.241,15.867,16.069,50416,0
2015-05-21,16.165,16.969,16.165,16.708,20349,0
2015-05-22,16.742,16.961,15.964,16.261,20691,0
2015-05-26,16.026,16.585,15.695,16.096,20532,0
2015-05-27,16.096,16.27,16.078,16.183,22062,0
2015-05-28,16.21,16.243,16.06,16.078,28930,0
2015-05-29,16.096,16.332,16,16.105,30522,0
2015-06-01,16.332,16.337,15.92,16.183,20543,0
2015-06-02,15.929,16.786,15.929,16.21,53827,0
2015-06-03,16.183,16.717,16.183,16.278,24921,0
2015-06-04,16.253,16.453,15.964,16.193,28808,0
2015-06-05,16.138,16.901,16.138,16.822,68362,0
2015-06-08,16.822,17.163,16.366,16.637,37267,0
2015-06-09,16.777,16.777,16.462,16.462,20667,0
2015-06-10,16.532,17.08,16.358,16.603,36003,0
2015-06-11,16.532,17.11,16.366,17.065,35111,0
2015-06-12,17.101,17.477,16.813,17.179,26750,0
2015-06-15,16.961,17.355,16.593,17.024,27667,0
2015-06-16,17.11,17.294,16.662,17.155,28580,0
2015-06-17,16.908,17.495,16.708,17.145,24579,0
2015-06-18,17.065,18.055,16.761,17.914,43441,0
2015-06-19,18.055,18.675,17.601,17.644,86080,0
2015-06-22,17.994,18.292,17.609,18.238,24236,0
2015-06-23,18.238,18.482,17.932,17.975,32117,0
2015-06-24,18.072,18.204,17.914,17.942,29267,0
2015-06-25,18.003,18.09,16.612,17.975,30181,0
2015-06-26,17.924,18.309,17.258,17.399,883572,0
2015-06-29,17.363,17.862,16.796,17.075,49729,0
2015-06-30,17.363,17.563,16.892,17.328,26378,0
2015-07-01,17.486,17.914,17.163,17.601,28580,0
2015-07-02,17.609,17.975,17.32,17.827,20349,0
2015-07-06,17.652,17.994,17.338,17.618,53159,0
2015-07-07,17.749,17.906,17.338,17.713,38067,0
2015-07-08,17.434,17.687,17.241,17.563,17492,0
2015-07-09,17.705,17.713,17.294,17.687,21490,0
2015-07-10,17.539,17.687,17.46,17.687,13717,0
2015-07-13,17.618,17.705,17.477,17.522,15434,0
2015-07-14,17.469,17.802,17.11,17.163,37187,0
2015-07-15,17.32,17.495,16.936,17.11,65436,0
2015-07-16,17.25,17.582,17.179,17.425,32466,0
2015-07-17,23.837,23.837,17.862,21.956,92140,0
2015-07-20,21.773,21.773,19.813,19.997,54301,0
2015-07-21,19.91,20.074,18.368,19.804,63902,0
2015-07-22,20.845,20.845,19.516,19.849,85396,0
2015-07-23,19.962,20.041,18.807,19.708,57503,0
2015-07-24,19.892,20.242,19.201,19.91,78765,0
2015-07-27,19.586,20.549,18.668,20.487,35096,0
2015-07-28,20.592,21.388,20.004,20.461,50757,0
2015-07-29,20.31,20.883,20.291,20.778,40349,0
2015-07-30,20.574,21.713,20.432,21.564,55650,0
2015-07-31,21.474,21.881,21.474,21.767,44089,0
2015-08-03,22.049,22.058,21.308,21.695,64263,0
2015-08-04,21.944,21.944,20.946,21.069,18134,0
2015-08-05,20.822,21.14,20.284,21.008,44657,0
2015-08-06,21.042,21.042,19.922,20.118,46770,0
2015-08-07,20.046,21.175,19.905,20.883,47037,0
2015-08-10,20.867,21.008,19.763,20.859,76958,0
2015-08-11,20.698,20.99,19.992,20.83,22255,0
2015-08-12,20.601,20.718,20.417,20.593,15982,0
2015-08-13,20.627,20.627,20.23,20.37,12241,0
2015-08-14,20.249,20.54,20.019,20.504,11333,0
2015-08-17,20.513,21.042,20.38,20.804,20514,0
2015-08-18,20.708,20.708,19.041,20.259,15528,0
2015-08-19,20.028,20.169,19.763,19.763,25163,0
2015-08-20,19.403,20.028,19.27,19.693,21420,0
2015-08-21,19.428,19.984,19.428,19.984,28562,0
2015-08-24,19.086,20.046,18.679,20.046,33111,0
2015-08-25,20.07,20.39,19.419,19.419,48283,0
2015-08-26,19.834,21.017,19.825,20.752,29696,0
2015-08-27,21.088,21.555,17.645,20.752,40916,0
2015-08-28,20.752,22.499,18.979,21.864,38536,0
2015-08-31,21.74,21.74,19.674,21.025,25501,0
2015-09-01,20.601,20.946,19.869,20.769,23575,0
2015-09-02,20.859,21.421,20.513,20.733,19155,0
2015-09-03,20.718,20.99,19.702,20.804,19609,0
2015-09-04,19.799,20.954,19.71,19.93,19609,0
2015-09-08,19.967,20.47,19.605,19.649,35250,0
2015-09-09,19.807,20.291,19.066,19.365,38083,0
2015-09-10,19.419,20.38,19.419,19.631,31762,0
2015-09-11,19.119,20.442,19.093,20.409,52705,0
2015-09-14,20.347,21.175,19.745,20.874,19155,0
2015-09-15,20.452,21.502,20.08,20.143,22441,0
2015-09-16,20.301,20.558,19.992,20.487,23235,0
2015-09-17,20.37,20.62,20.099,20.4,12147,0
2015-09-18,20.028,20.663,19.905,20.09,14054,0
2015-09-21,20.07,20.07,18.652,19.412,26862,0
2015-09-22,19.093,19.358,18.765,19.013,21420,0
2015-09-23,18.924,19.358,18.405,18.661,32511,0
2015-09-24,18.969,19.564,18.732,18.811,25340,0
2015-09-25,18.943,19.049,18.15,18.282,28334,0
2015-09-28,18.22,18.422,17.99,18.263,40721,0
2015-09-29,17.911,18.415,17.911,18.23,30716,0
2015-09-30,18.396,18.74,18.042,18.571,18134,0
2015-10-01,18.969,18.969,18.042,18.615,42503,0
2015-10-02,18.325,18.934,18.131,18.581,21308,0
2015-10-05,18.714,19.294,18.563,18.863,26170,0
2015-10-06,18.811,19.146,18.538,18.784,18360,0
2015-10-07,18.819,19.412,18.714,19.146,21647,0
2015-10-08,19.294,19.294,18.749,18.758,17454,0
2015-10-09,18.581,19.18,18.563,18.67,11560,0
2015-10-12,18.829,18.829,18.254,18.396,22007,0
2015-10-13,18.202,18.475,17.831,17.831,21761,0
2015-10-14,17.84,17.955,17.689,17.751,15755,0
2015-10-15,18.087,18.315,17.751,18.034,22554,0
2015-10-16,18.034,18.131,17.707,17.815,20175,0
2015-10-19,17.689,18.026,17.302,17.363,22942,0
2015-10-20,17.469,17.681,17.1,17.461,22178,0
2015-10-21,17.557,17.857,17.443,17.768,16548,0
2015-10-22,17.681,18.017,17.399,17.655,18815,0
2015-10-23,17.673,18.405,17.416,18.325,22441,0
2015-10-26,18.079,18.749,17.893,18.553,40690,0
2015-10-27,19.552,21.521,19.217,20.07,30036,0
2015-10-28,19.992,20.39,19.403,19.464,28109,0
2015-10-29,19.605,19.605,18.553,19.005,52705,0
2015-10-30,18.871,19.525,18.581,19.27,23008,0
2015-11-02,19.19,20.028,19.031,19.763,13583,0
2015-11-03,19.958,20.063,19.772,19.852,12808,0
2015-11-04,19.984,20.284,19.984,20.178,10182,0
2015-11-05,20.118,20.274,20.028,20.108,10654,0
2015-11-06,20.108,20.383,20.045,20.215,4495,0
2015-11-09,20.009,20.26,19.679,19.885,15598,0
2015-11-10,19.708,19.929,19.601,19.734,7752,0
2015-11-11,20.009,20.009,19.511,19.708,8875,0
2015-11-12,19.493,19.493,19.102,19.102,17864,0
2015-11-13,19.155,19.181,18.915,18.985,11011,0
2015-11-16,18.853,18.869,18.479,18.505,11122,0
2015-11-17,18.586,18.915,18.364,18.605,39097,0
2015-11-18,18.613,18.897,18.433,18.799,25503,0
2015-11-19,18.869,19.334,18.781,18.791,12583,0
2015-11-20,18.763,18.994,18.763,18.978,8987,0
2015-11-23,18.755,19.048,18.658,19.04,21569,0
2015-11-24,18.835,18.869,18.533,18.746,8875,0
2015-11-25,18.746,19.2,18.746,19.119,7416,0
2015-11-27,19.03,19.366,18.994,18.994,3146,0
2015-11-30,19.172,19.396,18.586,18.907,10786,0
2015-12-01,18.915,19.138,18.781,18.781,18369,0
2015-12-02,18.549,19.035,18.549,18.879,12413,0
2015-12-03,19.146,19.315,18.566,18.861,12360,0
2015-12-04,18.605,19.458,18.605,19.458,10111,0
2015-12-07,19.272,19.698,18.763,18.763,9213,0
2015-12-08,19.093,19.343,18.542,18.605,12062,0
2015-12-09,18.619,19.03,17.945,18.041,41568,0
2015-12-10,17.686,17.979,17.661,17.812,13370,0
2015-12-11,17.632,18.097,17.499,17.499,57858,0
2015-12-14,17.695,17.695,17.321,17.374,15609,0
2015-12-15,17.722,17.722,17.134,17.251,10336,0
2015-12-16,17.134,17.277,17.063,17.251,12359,0
2015-12-17,15.799,17.544,15.799,16.911,15167,0
2015-12-18,16.797,17.011,16.724,16.903,27412,0
2015-12-21,17.329,17.374,16.661,17.196,12583,0
2015-12-22,17.169,17.258,17.134,17.206,2698,0
2015-12-23,17.267,17.561,17.144,17.544,21120,0
2015-12-24,17.536,17.561,17.082,17.144,7608,0
2015-12-28,17.241,17.527,17.156,17.241,16450,0
2015-12-29,17.527,17.954,17.304,17.775,10875,0
2015-12-30,17.695,17.899,17.419,17.704,9012,0
2015-12-31,17.713,17.713,17.267,17.329,4659,0
2016-01-04,17.134,18.079,16.911,17.784,9541,0
2016-01-05,17.517,18.238,17.517,18.069,13011,0
2016-01-06,18.213,18.213,17.536,17.615,116114,0
2016-01-07,17.358,17.358,16.254,16.645,11464,0
2016-01-08,16.645,17.206,16.432,16.529,10073,0
2016-01-11,16.645,16.823,16.334,16.548,16804,0
2016-01-12,16.629,17.134,16.503,16.753,16321,0
2016-01-13,16.877,17.107,16.466,16.466,7122,0
2016-01-14,17.072,17.125,16.405,16.636,13300,0
2016-01-15,16.377,17.183,16.316,16.877,11464,0
2016-01-19,16.849,17.757,16.495,17.196,21459,0
2016-01-20,17.092,17.536,16.859,17.536,11229,0
2016-01-21,17.499,17.615,17.313,17.402,4214,0
2016-01-22,17.589,17.695,17.233,17.615,8029,0
2016-01-25,17.749,17.803,17.224,17.623,8111,0
2016-01-26,16.067,16.707,15.489,15.499,30963,0
2016-01-27,15.577,15.584,14.803,14.811,20468,0
2016-01-28,14.811,15.176,14.377,14.501,9574,0
2016-01-29,14.401,14.572,14.401,14.526,5841,0
2016-02-01,14.598,15.301,14.472,14.501,7834,0
2016-02-02,14.462,14.883,14.462,14.598,9955,0
2016-02-03,14.678,14.98,14.462,14.705,12263,0
2016-02-04,14.687,14.962,14.687,14.74,15189,0
2016-02-05,14.845,14.893,14.462,14.517,4425,0
2016-02-08,14.461,14.598,14.337,14.455,8597,0
2016-02-09,14.531,14.531,14.375,14.383,6772,0
2016-02-10,14.418,14.447,13.833,13.833,8178,0
2016-02-11,13.779,13.941,13.48,13.66,7285,0
2016-02-12,13.706,13.931,13.509,13.922,5163,0
2016-02-16,14.005,14.085,13.833,14.005,5622,0
2016-02-17,13.977,14.22,13.977,14.202,5081,0
2016-02-18,14.149,14.156,13.77,14.076,55131,0
2016-02-19,14.022,14.283,14.005,14.22,5500,0
2016-02-22,14.264,14.418,14.255,14.418,6806,0
2016-02-23,14.428,14.942,14.428,14.942,6506,0
2016-02-24,14.906,15.319,14.906,15.239,9375,0
2016-02-25,15.14,15.753,15.14,15.734,49278,0
2016-02-26,15.825,16.211,15.825,16.112,9454,0
2016-02-29,16.013,16.121,15.771,15.778,5937,0
2016-03-01,15.771,15.771,15.641,15.762,9056,0
2016-03-02,15.68,15.986,15.652,15.986,4886,0
2016-03-03,15.905,16.691,15.702,16.005,5748,0
2016-03-04,16.005,16.005,15.535,15.69,22577,0
2016-03-07,15.525,16.211,15.525,15.807,8621,0
2016-03-08,15.68,15.68,15.121,15.482,16170,0
2016-03-09,15.545,16.798,15.409,15.778,8460,0
2016-03-10,15.897,15.897,15.644,15.788,10674,0
2016-03-11,15.788,16.149,15.637,15.879,9051,0
2016-03-14,15.825,16.158,15.652,15.771,6111,0
2016-03-15,15.68,15.976,15.68,15.771,8393,0
2016-03-16,15.771,15.879,15.771,15.834,2491,0
2016-03-17,15.771,15.932,15.68,15.859,20972,0
2016-03-18,15.778,16.339,15.525,15.652,59112,0
2016-03-21,15.762,15.996,15.525,15.608,12147,0
2016-03-22,15.445,15.859,15.374,15.492,6212,0
2016-03-23,15.382,15.68,15.319,15.4,7761,0
2016-03-24,15.429,15.661,15.329,15.482,12544,0
2016-03-28,15.382,15.734,15.131,15.131,6638,0
2016-03-29,15.131,15.279,15.014,15.094,15356,0
2016-03-30,15.104,15.211,14.83,15.204,10454,0
2016-03-31,15.077,15.319,14.912,15.005,7530,0
2016-04-01,15.031,15.492,14.897,15.204,14904,0
2016-04-04,15.184,15.516,15.005,15.176,20941,0
2016-04-05,15.094,15.897,15.094,15.257,10189,0
2016-04-06,15.365,16.22,15.247,15.778,13449,0
2016-04-07,15.598,15.661,15.239,15.302,23907,0
2016-04-08,15.391,16.378,14.942,15.869,12794,0
2016-04-11,15.905,16.149,15.652,15.968,7914,0
2016-04-12,15.69,16.059,14.461,14.724,61038,0
2016-04-13,14.202,15.409,14.202,15.229,39175,0
2016-04-14,15.68,15.743,15.031,15.229,6803,0
2016-04-15,15.077,15.309,15.077,15.094,4337,0
2016-04-18,15.284,15.284,14.85,15.005,9056,0
2016-04-19,14.978,15.111,14.927,15.085,7643,0
2016-04-20,15.14,15.153,14.85,15.111,4517,0
2016-04-21,15.14,15.184,14.897,15.184,5619,0
2016-04-22,14.955,15.166,14.888,15.077,4086,0
2016-04-25,15.014,15.176,14.85,15.014,10000,0
2016-04-26,14.67,15.158,14.67,15.14,8005,0
2016-04-27,15.14,15.176,15.031,15.176,5399,0
2016-04-28,15.158,15.58,14.897,14.995,20639,0
2016-04-29,14.995,15.014,14.912,14.942,8971,0
2016-05-02,15.067,15.077,14.51,14.517,19213,0
2016-05-03,14.544,14.544,13.743,13.796,17207,0
2016-05-04,14.365,14.4,13.968,14.057,10447,0
2016-05-05,14.193,14.46,14.13,14.264,9598,0
2016-05-06,14.239,14.842,14.012,14.68,11927,0
2016-05-09,14.193,14.589,14.176,14.491,19724,0
2016-05-10,13.878,14.293,13.8,14.202,18557,0
2016-05-11,13.951,14.395,13.77,13.941,21054,0
2016-05-12,13.878,13.906,13.589,13.589,12420,0
2016-05-13,13.571,13.581,13.022,13.058,31477,0
2016-05-16,13.058,13.302,12.982,13.022,80694,0
2016-05-17,13.003,13.297,12.876,12.905,68024,0
2016-05-18,12.896,12.977,12.652,12.833,15780,0
2016-05-19,12.707,12.745,12.185,12.419,32848,0
2016-05-20,12.391,12.716,12.391,12.594,16441,0
2016-05-23,12.606,12.662,12.068,12.287,27533,0
2016-05-24,12.242,12.718,12.242,12.453,51623,0
2016-05-25,12.525,12.543,12.086,12.159,16397,0
2016-05-26,12.159,12.297,11.903,11.903,8240,0
2016-05-27,11.967,12.159,11.657,11.657,27012,0
2016-05-31,11.61,12.105,11.528,11.922,15067,0
2016-06-01,11.885,11.963,11.483,11.674,23082,0
2016-06-02,11.657,11.802,11.3,11.4,60009,0
2016-06-03,11.3,11.73,11.099,11.144,16491,0
2016-06-06,11.136,11.419,11.016,11.144,18553,0
2016-06-07,11.237,11.428,11.163,11.318,13464,0
2016-06-08,11.282,11.747,11.282,11.555,8455,0
2016-06-09,11.447,11.693,11.391,11.592,12145,0
2016-06-10,11.519,11.585,11.409,11.473,12351,0
2016-06-13,11.473,12.042,11.3,11.547,25111,0
2016-06-14,11.519,11.776,11.308,11.409,14250,0
2016-06-15,11.419,11.986,11.419,11.61,8421,0
2016-06-16,11.555,11.756,11.455,11.722,5808,0
2016-06-17,11.85,11.894,11.538,11.555,3253,0
2016-06-20,11.674,11.674,11.438,11.447,6010,0
2016-06-21,11.722,11.722,11.09,11.263,11153,0
2016-06-22,11.308,11.528,11.209,11.373,7912,0
2016-06-23,11.575,11.693,11.419,11.601,7413,0
2016-06-24,11.254,11.82,11.254,11.712,17664,0
2016-06-27,11.665,11.738,11.488,11.665,10925,0
2016-06-28,11.665,12.022,11.665,11.967,11022,0
2016-06-29,11.995,12.26,11.995,12.252,3935,0
2016-06-30,12.188,12.791,12.188,12.7,15903,0
2016-07-01,12.443,13.192,12.443,12.946,13129,0
2016-07-05,12.891,13.054,12.891,12.936,6986,0
2016-07-06,12.983,13.019,12.876,12.946,7687,0
2016-07-07,12.91,13.476,12.91,12.936,8765,0
2016-07-08,12.983,13.055,12.877,12.946,7214,0
2016-07-11,12.977,13.42,12.946,13.249,14675,0
2016-07-12,13.284,13.586,13.22,13.321,4774,0
2016-07-13,13.325,13.329,13.038,13.293,13671,0
2016-07-14,13.312,13.366,13.21,13.325,6223,0
2016-07-15,13.206,13.376,13.206,13.338,11532,0
2016-07-18,13.256,13.338,13.21,13.284,9268,0
2016-07-19,13.21,13.256,13.119,13.147,12180,0
2016-07-20,13.21,13.21,13.009,13.019,2882,0
2016-07-21,13.101,13.153,13.073,13.073,6241,0
2016-07-22,12.571,13.175,11.83,12.141,18017,0
2016-07-25,12.058,12.068,11.565,11.747,18037,0
2016-07-26,11.776,11.949,11.683,11.786,5583,0
2016-07-27,11.913,12.416,11.726,11.84,6414,0
2016-07-28,11.747,11.925,11.747,11.84,7226,0
2016-07-29,11.858,12.626,11.722,12.388,15982,0
2016-08-01,12.258,12.462,12.066,12.333,6935,0
2016-08-02,12.369,12.434,12.081,12.258,8468,0
2016-08-03,12.333,12.434,12.185,12.434,3233,0
2016-08-04,12.434,12.434,12.17,12.323,9886,0
2016-08-05,12.314,12.444,12.286,12.416,3512,0
2016-08-08,12.25,12.565,12.25,12.398,9261,0
2016-08-09,12.119,12.351,12.119,12.211,2613,0
2016-08-10,12.165,12.323,12.146,12.258,2386,0
2016-08-11,12.23,12.267,12.026,12.211,3415,0
2016-08-12,12.286,12.286,12.072,12.101,1671,0
2016-08-15,12.155,12.155,12.063,12.147,1789,0
2016-08-16,12.072,12.137,11.97,11.97,5174,0
2016-08-17,11.999,12.016,11.617,11.821,23320,0
2016-08-18,12.222,12.609,11.738,11.776,8491,0
2016-08-19,11.766,11.831,11.692,11.747,15681,0
2016-08-22,11.738,11.841,11.738,11.738,5492,0
2016-08-23,11.786,11.821,11.647,11.701,1950,0
2016-08-24,11.756,11.989,11.599,11.851,9306,0
2016-08-25,11.812,11.812,11.539,11.721,2919,0
2016-08-26,11.721,11.786,11.656,11.786,6455,0
2016-08-29,11.841,12.314,11.738,11.868,8953,0
2016-08-30,11.961,11.961,11.652,11.738,2648,0
2016-08-31,11.766,11.821,11.682,11.682,2787,0
2016-09-01,11.692,11.776,11.656,11.664,2095,0
2016-09-02,11.766,11.766,11.647,11.664,4350,0
2016-09-06,11.687,11.687,11.599,11.599,7755,0
2016-09-07,11.682,11.821,11.377,11.756,11386,0
2016-09-08,11.533,11.672,11.507,11.647,3142,0
2016-09-09,11.516,11.701,11.404,11.498,3191,0
2016-09-12,11.498,11.656,11.498,11.534,2502,0
2016-09-13,11.498,11.607,11.442,11.507,2692,0
2016-09-14,11.498,11.582,11.377,11.498,5020,0
2016-09-15,11.423,11.534,11.423,11.507,3620,0
2016-09-16,11.617,11.627,11.367,11.507,5128,0
2016-09-19,11.498,11.729,11.478,11.701,6202,0
2016-09-20,11.599,11.647,11.367,11.442,7266,0
2016-09-21,11.562,11.563,11.413,11.442,3811,0
2016-09-22,11.495,11.585,11.413,11.433,1445,0
2016-09-23,11.516,11.516,11.413,11.413,3121,0
2016-09-26,11.404,11.516,11.404,11.498,5390,0
2016-09-27,11.498,11.498,11.413,11.459,646,0
2016-09-28,11.524,11.582,11.422,11.562,885,0
2016-09-29,11.404,11.543,11.404,11.469,754,0
2016-09-30,11.627,11.711,11.504,11.516,7083,0
2016-10-03,11.563,11.582,11.413,11.433,4219,0
2016-10-04,11.404,11.942,11.367,11.423,4258,0
2016-10-05,11.607,11.729,11.423,11.534,4238,0
2016-10-06,11.459,11.582,11.413,11.459,1545,0
2016-10-07,11.413,11.502,11.377,11.488,2761,0
2016-10-10,11.524,11.524,11.367,11.386,4768,0
2016-10-11,11.607,11.607,11.413,11.459,21400,0
2016-10-12,11.413,11.896,11.413,11.423,3499,0
2016-10-13,11.433,11.488,11.413,11.433,1376,0
2016-10-14,11.413,11.534,11.367,11.534,784,0
2016-10-17,11.552,11.552,11.367,11.459,4327,0
2016-10-18,11.647,11.647,11.413,11.413,5785,0
2016-10-19,11.507,11.627,11.275,11.367,14109,0
2016-10-20,11.228,11.275,11.136,11.205,5839,0
2016-10-21,11.182,11.786,11.136,11.136,3093,0
2016-10-24,11.494,11.494,10.949,11.136,1841,0
2016-10-25,10.949,11.136,10.949,11.043,4508,0
2016-10-26,11.413,11.413,11.131,11.182,1132,0
2016-10-27,11.413,11.413,11.136,11.228,3322,0
2016-10-28,10.996,11.367,10.996,11.228,3989,0
2016-10-31,11.647,11.647,10.811,10.811,10638,0
2016-11-01,10.857,10.964,10.207,10.347,11184,0
2016-11-02,10.207,10.3,10.207,10.207,5387,0
2016-11-03,10.207,10.394,10.068,10.3,22530,0
2016-11-04,10.394,10.394,10.021,10.021,10886,0
2016-11-07,10.163,10.163,9.801,10.021,11825,0
2016-11-08,9.928,9.928,9.2178,9.501,31035,0
2016-11-09,9.833,10.211,9.3837,9.643,9914,0
2016-11-10,9.55,10.306,9.501,10.306,16058,0
2016-11-11,10.117,10.873,10.069,10.59,14688,0
2016-11-14,10.448,11.109,10.163,10.59,16906,0
2016-11-15,10.494,11.014,10.494,10.683,9435,0
2016-11-16,10.636,11.061,10.541,10.967,13995,0
2016-11-17,10.92,11.298,10.873,11.156,9995,0
2016-11-18,11.109,11.133,10.873,11.109,9920,0
2016-11-21,11.014,11.44,10.636,10.825,14972,0
2016-11-22,11.014,11.487,10.92,11.012,9224,0
2016-11-23,11.204,11.392,10.731,11.204,15264,0
2016-11-25,11.251,11.534,10.873,11.109,9200,0
2016-11-28,11.061,11.534,10.955,11.487,16648,0
2016-11-29,11.487,11.629,11.345,11.345,23399,0
2016-11-30,11.345,11.583,11.345,11.44,30886,0
2016-12-01,11.771,11.771,10.778,11.286,19583,0
2016-12-02,11.251,11.817,11.065,11.44,17926,0
2016-12-05,11.534,12.055,11.534,11.913,24334,0
2016-12-06,11.866,12.48,11.771,12.386,12779,0
2016-12-07,12.432,12.48,12.196,12.29,21072,0
2016-12-08,12.29,12.29,11.822,11.96,19231,0
2016-12-09,11.96,12.386,11.913,12.148,19072,0
2016-12-12,12.055,12.102,11.913,11.913,11524,0
2016-12-13,11.866,11.96,11.583,11.629,28454,0
2016-12-14,11.629,11.96,11.392,11.866,17491,0
2016-12-15,11.583,12.338,11.227,12.055,15264,0
2016-12-16,12.055,12.487,11.96,12.244,66827,0
2016-12-19,12.148,12.48,12.148,12.29,23026,0
2016-12-20,12.432,12.432,12.244,12.29,12351,0
2016-12-21,12.386,12.622,12.338,12.527,14244,0
2016-12-22,12.534,12.622,12.48,12.527,14299,0
2016-12-23,12.48,12.81,12.196,12.764,10789,0
2016-12-27,12.81,12.906,12.48,12.717,10383,0
2016-12-28,12.743,12.743,12.48,12.574,4224,0
2016-12-29,12.48,12.675,11.913,12.29,14827,0
2016-12-30,12.225,12.29,12.007,12.29,8087,0
2017-01-03,12.196,12.32,11.817,12.148,7283,0
2017-01-04,12.148,12.999,11.83,12.858,13761,0
2017-01-05,12.81,13.095,12.764,13.048,15943,0
2017-01-06,12.952,13.567,12.952,13.52,18251,0
2017-01-09,13.425,14.654,13.298,14.464,47199,0
2017-01-10,14.56,14.625,13.983,14.134,37554,0
2017-01-11,14.087,14.535,12.928,13.898,10844,0
2017-01-12,13.898,13.898,13.048,13.095,3280,0
2017-01-13,13.095,13.379,12.999,12.999,8114,0
2017-01-17,12.81,13.615,12.338,12.858,15552,0
2017-01-18,12.81,13.473,12.81,12.81,10830,0
2017-01-19,12.81,13.095,12.386,12.668,10364,0
2017-01-20,12.574,12.998,12.574,12.906,13371,0
2017-01-23,12.764,13.048,12.764,12.81,7955,0
2017-01-24,12.81,13.136,12.588,12.764,12130,0
2017-01-25,12.668,13.379,12.574,13.354,13972,0
2017-01-26,13.33,13.473,12.952,13.33,8182,0
2017-01-27,13.237,13.379,13.189,13.189,13241,0
2017-01-30,13.237,13.992,12.624,13.52,11924,0
2017-01-31,12.764,13.954,12.764,13.425,12487,0
2017-02-01,13.33,13.379,13.189,13.33,9348,0
2017-02-02,13.283,13.379,12.858,13.33,10682,0
2017-02-03,13.237,13.661,13.237,13.473,11179,0
2017-02-06,13.379,13.567,13.283,13.52,7345,0
2017-02-07,13.379,13.615,13.379,13.567,8003,0
2017-02-08,13.473,13.473,13.237,13.33,6788,0
2017-02-09,13.237,13.425,13.237,13.33,3488,0
2017-02-10,13.283,13.379,13.237,13.283,6340,0
2017-02-13,13.283,13.476,13.092,13.092,6799,0
2017-02-14,12.9,13.907,12.9,13.715,14841,0
2017-02-15,13.619,13.667,13.045,13.427,4156,0
2017-02-16,13.38,13.793,13.307,13.523,7952,0
2017-02-17,13.427,13.955,13.188,13.331,75917,0
2017-02-21,13.331,13.955,13.14,13.715,39342,0
2017-02-22,13.715,14.365,13.638,14.003,8222,0
2017-02-23,14.003,14.003,13.715,13.763,5027,0
2017-02-24,13.715,13.807,13.427,13.476,13909,0
2017-02-27,13.476,13.763,13.427,13.763,5149,0
2017-02-28,13.571,13.667,13.427,13.619,9215,0
2017-03-01,13.763,13.763,13.236,13.38,34746,0
2017-03-02,13.283,13.619,13.139,13.283,43840,0
2017-03-03,13.236,13.236,12.9,13.044,12367,0
2017-03-06,12.9,12.948,12.852,12.948,20137,0
2017-03-07,12.852,13.044,12.852,12.995,8740,0
2017-03-08,12.871,12.995,12.708,12.803,13478,0
2017-03-09,12.708,12.803,12.708,12.756,6410,0
2017-03-10,12.756,12.803,12.721,12.756,7104,0
2017-03-13,12.675,12.995,12.612,12.995,16091,0
2017-03-14,12.9,13.139,12.756,12.948,4290,0
2017-03-15,13.044,13.044,12.66,12.756,28035,0
2017-03-16,13.044,13.523,12.9,13.331,37305,0
2017-03-17,13.236,13.667,13.236,13.619,16062,0
2017-03-20,13.523,13.907,13.523,13.907,41040,0
2017-03-21,14.051,14.53,14.003,14.435,17458,0
2017-03-22,14.579,14.866,13.643,13.858,79304,0
2017-03-23,13.763,14.147,13.38,14.051,5256,0
2017-03-24,13.907,14.386,13.619,14.386,56136,0
2017-03-27,14.338,15.249,14.338,15.154,53983,0
2017-03-28,14.962,15.346,14.962,15.249,17991,0
2017-03-29,15.154,15.213,14.818,14.818,11071,0
2017-03-30,14.575,14.866,14.575,14.77,13409,0
2017-03-31,14.674,15.058,14.291,15.058,50932,0
2017-04-03,15.01,15.585,14.003,14.051,52331,0
2017-04-04,14.003,14.626,13.955,14.386,55103,0
2017-04-05,14.482,14.722,13.38,13.619,74577,0
2017-04-06,13.667,13.955,13.427,13.667,38095,0
2017-04-07,13.667,13.667,13.092,13.188,21795,0
2017-04-10,13.236,13.283,13.044,13.139,4521,0
2017-04-11,13.139,13.619,13.092,13.523,23123,0
2017-04-12,13.476,13.907,13.092,13.236,18748,0
2017-04-13,13.236,13.283,13.139,13.236,14700,0
2017-04-17,13.427,13.427,13.092,13.139,20894,0
2017-04-18,13.188,13.667,13.139,13.283,59331,0
2017-04-19,13.715,13.763,13.188,13.331,41170,0
2017-04-20,13.283,13.763,13.283,13.38,10653,0
2017-04-21,13.331,13.331,13.139,13.139,10516,0
2017-04-24,13.139,13.331,13.045,13.283,9197,0
2017-04-25,13.188,13.427,13.139,13.427,8499,0
2017-04-26,13.38,13.619,13.092,13.548,5075,0
2017-04-27,13.619,13.667,13.217,13.427,8903,0
2017-04-28,13.188,13.619,13.188,13.427,116253,0
2017-05-01,13.571,13.885,13.427,13.715,109666,0
2017-05-02,13.715,13.907,13.667,13.858,5697,0
2017-05-03,13.907,14.051,13.594,13.858,4352,0
2017-05-04,13.93,14.099,13.811,13.907,20226,0
2017-05-05,13.907,14.003,13.907,13.955,2493,0
2017-05-08,13.907,13.907,13.279,13.571,16128,0
2017-05-09,13.955,14.243,13.858,14.243,7256,0
2017-05-10,14.265,14.291,13.858,14.147,15970,0
2017-05-11,14.194,14.386,14.194,14.386,8276,0
2017-05-12,14.192,14.242,14.147,14.194,1489,0
2017-05-15,14.194,14.722,14.194,14.626,15885,0
2017-05-16,14.722,14.722,14.53,14.53,6001,0
2017-05-17,14.482,14.482,14.147,14.147,6934,0
2017-05-18,13.97,14.085,13.955,13.955,6899,0
2017-05-19,13.955,14.08,13.955,14.003,8932,0
2017-05-22,14.149,14.489,13.488,13.76,15933,0
2017-05-23,14.052,14.222,13.711,13.711,6312,0
2017-05-24,13.76,14.003,13.711,13.856,61429,0
2017-05-25,14.441,14.489,13.711,13.76,7732,0
2017-05-26,13.711,13.76,13.517,13.614,1566,0
2017-05-30,13.354,13.906,13.323,13.856,53728,0
2017-05-31,13.808,13.808,13.371,13.517,10220,0
2017-06-01,13.614,13.76,13.371,13.419,8060,0
2017-06-02,13.517,13.517,13.079,13.517,69729,0
2017-06-05,13.614,13.662,13.225,13.323,30358,0
2017-06-06,13.39,13.419,13.127,13.127,35250,0
2017-06-07,13.225,13.273,12.5,12.544,44649,0
2017-06-08,12.374,12.428,12.009,12.155,54090,0
2017-06-09,12.203,13.127,12.071,12.982,56021,0
2017-06-12,13.127,13.371,12.982,13.127,18288,0
2017-06-13,13.127,13.273,13.055,13.225,7982,0
2017-06-14,13.176,13.176,13.127,13.127,2764,0
2017-06-15,13.079,13.168,12.788,13.079,18380,0
2017-06-16,12.982,13.371,12.788,12.836,56322,0
2017-06-19,12.933,13.079,12.836,12.982,8461,0
2017-06-20,13.152,13.323,12.884,13.273,50842,0
2017-06-21,13.629,13.711,13.273,13.614,20229,0
2017-06-22,13.711,14.003,13.711,13.808,9706,0
2017-06-23,13.906,14.311,13.688,14.003,22696,0
2017-06-26,14.1,14.343,14.052,14.245,13491,0
2017-06-27,14.197,14.197,13.784,13.906,15008,0
2017-06-28,13.906,13.906,13.76,13.76,9532,0
2017-06-29,13.76,13.76,12.982,13.176,13054,0
2017-06-30,13.177,13.177,12.884,12.933,9592,0
2017-07-03,13.006,13.565,12.884,13.565,20126,0
2017-07-05,13.808,14.1,13.127,13.176,29332,0
2017-07-06,13.079,13.323,12.884,13.079,69012,0
2017-07-07,13.172,13.614,12.933,13.225,70089,0
2017-07-10,12.982,13.225,12.884,12.884,46054,0
2017-07-11,12.982,13.517,12.884,13.079,47905,0
2017-07-12,13.273,13.419,12.933,13.225,73394,0
2017-07-13,13.225,13.225,13.079,13.079,15750,0
2017-07-14,12.933,13.906,12.933,13.662,102390,0
2017-07-17,13.662,14.052,13.197,13.419,66356,0
2017-07-18,13.337,13.476,12.884,13.225,40958,0
2017-07-19,13.808,14.295,13.419,13.808,70536,0
2017-07-20,13.784,14.1,13.711,14.003,17464,0
2017-07-21,14.052,14.1,13.857,13.954,64054,0
2017-07-24,14.052,14.197,13.833,14.003,33548,0
2017-07-25,14.003,14.1,13.856,13.954,25736,0
2017-07-26,14.1,14.1,13.711,13.856,42057,0
2017-07-27,13.856,14.1,13.808,13.856,58293,0
2017-07-28,13.906,14.003,13.662,13.662,35865,0
2017-07-31,13.662,13.711,12.982,12.982,20094,0
2017-08-01,12.982,13.662,12.982,13.371,62609,0
2017-08-02,13.468,13.468,12.933,13.079,12345,0
2017-08-03,13.079,13.273,12.982,13.079,14206,0
2017-08-04,13.03,13.323,13.03,13.225,21649,0
2017-08-07,13.373,13.373,13.126,13.175,30050,0
2017-08-08,13.097,13.225,13.097,13.151,10044,0
2017-08-09,13.077,13.126,13.077,13.077,23668,0
2017-08-10,12.978,13.126,12.978,13.077,25813,0
2017-08-11,12.978,13.175,12.879,13.027,54560,0
2017-08-14,13.027,13.274,12.978,13.274,17797,0
2017-08-15,13.225,13.225,12.83,12.83,13315,0
2017-08-16,12.83,13.027,12.83,12.978,14628,0
2017-08-17,12.929,13.027,12.855,12.929,11346,0
2017-08-18,12.978,13.126,12.978,13.126,12968,0
2017-08-21,13.027,13.324,12.83,13.225,20762,0
2017-08-22,13.274,13.866,13.126,13.817,22632,0
2017-08-23,13.57,13.57,13.274,13.324,34219,0
2017-08-24,13.373,13.472,13.324,13.324,32956,0
2017-08-25,13.324,13.472,13.274,13.324,26204,0
2017-08-28,13.373,13.395,12.83,13.175,16069,0
2017-08-29,13.126,13.126,12.9,13.027,3199,0
2017-08-30,13.027,13.027,12.189,12.633,44574,0
2017-08-31,12.781,13.027,12.731,12.978,36480,0
2017-09-01,12.83,12.883,12.682,12.879,14217,0
2017-09-05,12.879,12.879,12.583,12.731,7978,0
2017-09-06,12.682,12.682,12.337,12.337,19968,0
2017-09-07,12.386,12.386,11.991,12.139,27211,0
2017-09-08,12.09,12.178,11.991,12.139,12412,0
2017-09-11,12.09,12.189,11.991,12.139,10846,0
2017-09-12,12.09,12.435,12.09,12.435,11546,0
2017-09-13,12.435,12.485,12.386,12.485,9829,0
2017-09-14,12.485,12.929,12.485,12.682,12046,0
2017-09-15,12.583,12.83,12.534,12.731,15919,0
2017-09-18,12.731,12.902,12.633,12.682,9258,0
2017-09-19,12.781,12.929,12.633,12.781,13535,0
2017-09-20,12.879,12.879,12.731,12.83,14072,0
2017-09-21,12.633,12.682,12.485,12.485,13407,0
2017-09-22,12.534,12.781,12.534,12.781,1623,0
2017-09-25,12.633,12.682,12.534,12.633,6703,0
2017-09-26,13.027,13.027,12.485,12.583,3360,0
2017-09-27,12.682,12.682,12.337,12.633,13022,0
2017-09-28,12.448,12.83,12.337,12.682,8135,0
2017-09-29,12.682,12.731,12.287,12.287,24558,0
2017-10-02,12.213,12.485,12.189,12.337,32794,0
2017-10-03,12.213,12.879,12.213,12.583,63320,0
2017-10-04,12.731,12.83,12.682,12.781,6568,0
2017-10-05,12.552,12.705,12.485,12.485,12105,0
2017-10-06,12.386,12.533,12.337,12.435,12932,0
2017-10-09,12.485,12.712,12.435,12.583,6051,0
2017-10-10,12.682,12.978,12.682,12.731,151326,0
2017-10-11,12.682,13.57,12.682,13.472,33184,0
2017-10-12,13.324,13.817,13.324,13.57,9459,0
2017-10-13,13.57,13.57,12.934,13.324,13366,0
2017-10-16,13.324,13.422,13.324,13.324,3900,0
2017-10-17,13.274,13.373,13.175,13.225,13447,0
2017-10-18,13.225,13.718,13.175,13.225,10478,0
2017-10-19,13.225,13.225,12.978,13.077,9736,0
2017-10-20,13.077,13.077,12.978,12.978,6616,0
2017-10-23,12.929,13.077,12.894,13.027,11525,0
2017-10-24,13.62,15.593,13.62,15.495,47424,0
2017-10-25,15.495,16.176,15.098,16.087,29182,0
2017-10-26,16.087,17.765,16.087,16.827,46945,0
2017-10-27,16.433,17.025,15.544,15.742,31554,0
2017-10-30,15.84,16.038,15.347,15.692,16878,0
2017-10-31,15.791,16.087,15.322,15.791,11622,0
2017-11-01,15.692,15.914,15.495,15.742,11949,0
2017-11-02,15.643,15.89,15.495,15.544,8232,0
2017-11-03,15.643,15.742,15.149,15.297,6887,0
2017-11-06,15.001,15.1,14.706,15.1,24094,0
2017-11-07,14.95,15.071,14.95,15.05,14542,0
2017-11-08,15,15,14.9,14.9,3846,0
2017-11-09,14.745,15.2754,14.7,15.05,9679,0
2017-11-10,15.05,15.15,14.85,14.85,7937,0
