Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.735,13.839,13.347,13.812,11315,0
2005-02-28,13.82,14.021,13.396,13.46,21867,0
2005-03-01,13.483,14.028,13.483,13.763,18680,0
2005-03-02,13.646,13.941,13.646,13.66,4042,0
2005-03-03,13.708,13.717,13.46,13.467,9343,0
2005-03-04,13.708,13.908,13.453,13.763,5804,0
2005-03-07,13.9,14.046,13.862,13.9,5314,0
2005-03-08,13.805,13.805,13.42,13.717,24554,0
2005-03-09,13.453,13.763,13.269,13.3,33826,0
2005-03-10,13.341,13.638,13.261,13.483,50486,0
2005-03-11,13.341,13.604,13.308,13.43,17126,0
2005-03-14,13.534,13.757,13.341,13.7,64289,0
2005-03-15,13.725,13.941,13.563,13.693,28420,0
2005-03-16,13.491,13.788,13.275,13.308,42264,0
2005-03-17,13.483,13.595,13.261,13.387,33775,0
2005-03-18,13.595,13.595,13.188,13.188,88976,0
2005-03-21,13.42,13.534,13.171,13.387,17095,0
2005-03-22,13.195,13.333,12.836,12.858,27750,0
2005-03-23,12.851,13.099,12.628,12.628,11534,0
2005-03-24,12.805,12.805,12.331,12.331,12674,0
2005-03-28,12.347,12.506,12.075,12.347,30282,0
2005-03-29,12.283,12.434,12.259,12.276,12206,0
2005-03-30,12.202,12.876,12.202,12.858,16036,0
2005-03-31,12.755,12.916,12.491,12.916,36678,0
2005-04-01,12.955,12.955,12.291,12.307,35645,0
2005-04-04,12.307,12.923,12.299,12.811,23382,0
2005-04-05,12.651,13.195,12.603,13.118,50543,0
2005-04-06,13.308,13.717,13.188,13.356,35063,0
2005-04-07,13.453,13.638,13.43,13.595,4967,0
2005-04-08,13.211,13.372,12.755,12.836,31602,0
2005-04-11,12.962,12.962,12.322,12.34,24382,0
2005-04-12,12.322,12.827,12.276,12.53,41853,0
2005-04-13,12.521,12.693,12.313,12.322,17679,0
2005-04-14,12.387,12.506,12.266,12.291,34395,0
2005-04-15,12.37,12.499,11.626,11.812,32326,0
2005-04-18,11.76,12.962,11.753,12.884,33891,0
2005-04-19,13.188,13.244,12.739,13.067,41012,0
2005-04-20,12.693,12.901,12.276,12.378,34970,0
2005-04-21,12.506,13.157,12.322,13.027,20807,0
2005-04-22,12.892,13.3,12.892,13.179,43549,0
2005-04-25,13.261,13.261,12.714,13.058,40117,0
2005-04-26,12.901,13.067,12.58,12.611,28841,0
2005-04-27,12.555,12.916,12.355,12.739,13455,0
2005-04-28,12.651,12.948,12.233,12.266,48241,0
2005-04-29,12.283,12.772,12.259,12.693,30383,0
2005-05-02,12.476,12.707,12.347,12.668,25157,0
2005-05-03,12.476,12.789,12.363,12.555,27956,0
2005-05-04,12.693,13.126,12.628,12.996,13248,0
2005-05-05,12.979,13.108,12.763,13.067,28012,0
2005-05-06,13.108,13.126,12.901,13.126,15559,0
2005-05-09,13.195,13.3,12.955,13.3,18453,0
2005-05-10,12.979,13.237,12.901,12.94,10608,0
2005-05-11,12.955,13.075,12.58,12.931,25068,0
2005-05-12,13.053,13.108,12.34,12.434,21636,0
2005-05-13,12.58,13.959,12.211,13.941,65565,0
2005-05-16,13.563,13.925,13.291,13.812,37692,0
2005-05-17,13.638,13.908,13.638,13.884,35974,0
2005-05-18,13.908,14.046,13.693,14.021,41731,0
2005-05-19,13.995,13.995,13.43,13.693,27014,0
2005-05-20,13.717,13.717,13.347,13.453,8403,0
2005-05-23,13.63,13.63,13.053,13.23,16218,0
2005-05-24,13.317,13.317,12.884,12.91,20836,0
2005-05-25,12.884,13.188,12.747,13.045,62489,0
2005-05-26,13.195,13.63,13.188,13.621,28022,0
2005-05-27,13.63,13.63,13.38,13.518,10153,0
2005-05-31,13.563,13.638,13.491,13.491,6608,0
2005-06-01,13.5,13.638,13.5,13.638,13479,0
2005-06-02,13.63,13.735,13.58,13.708,13662,0
2005-06-03,13.595,13.708,13.508,13.612,8232,0
2005-06-06,13.483,13.588,13.244,13.508,6112,0
2005-06-07,13.646,13.763,13.333,13.483,17632,0
2005-06-08,13.491,13.63,13.118,13.118,12895,0
2005-06-09,13.108,13.282,12.955,13.261,30082,0
2005-06-10,13.43,13.43,13.067,13.099,4328,0
2005-06-13,13.058,13.211,12.884,12.916,20539,0
2005-06-14,12.884,13.203,12.884,13.203,11543,0
2005-06-15,13.42,13.42,13.126,13.253,28783,0
2005-06-16,13.244,13.58,13.045,13.572,23551,0
2005-06-17,13.558,13.779,13.483,13.693,74271,0
2005-06-20,13.526,13.708,13.467,13.467,7772,0
2005-06-21,13.655,13.708,13.558,13.563,6736,0
2005-06-22,13.735,13.829,13.604,13.757,14610,0
2005-06-23,13.595,13.812,13.563,13.563,35230,0
2005-06-24,13.563,13.989,13.551,13.989,146685,0
2005-06-27,13.779,14.021,13.772,14.021,53054,0
2005-06-28,14.013,14.318,13.976,14.318,47429,0
2005-06-29,14.244,14.407,14.109,14.399,25690,0
2005-06-30,14.399,14.46,14.244,14.244,21953,0
2005-07-01,14.399,14.399,13.959,14.159,7492,0
2005-07-05,14.205,15.16,14.184,15.151,44433,0
2005-07-06,15.151,15.151,14.886,14.984,18793,0
2005-07-07,14.495,15.023,14.407,14.855,16876,0
2005-07-08,15.04,15.168,14.67,14.997,35860,0
2005-07-11,15.006,15.111,14.855,14.968,25833,0
2005-07-12,14.726,14.997,14.726,14.951,22150,0
2005-07-13,14.822,15.07,14.703,14.894,8164,0
2005-07-14,15.006,15.006,14.839,14.96,9423,0
2005-07-15,14.662,14.934,14.46,14.582,49406,0
2005-07-18,14.399,14.43,14.237,14.261,13849,0
2005-07-19,14.399,14.751,14.334,14.622,6311,0
2005-07-20,14.445,14.902,14.407,14.886,19347,0
2005-07-21,14.815,14.878,14.542,14.743,23647,0
2005-07-22,14.782,14.878,14.765,14.855,9144,0
2005-07-25,14.807,14.886,14.486,14.542,27103,0
2005-07-26,14.695,14.878,14.582,14.878,7736,0
2005-07-27,14.878,14.878,14.566,14.878,5644,0
2005-07-28,14.878,14.927,14.59,14.927,16360,0
2005-07-29,14.927,14.927,14.582,14.662,20212,0
2005-08-01,14.83,15.078,14.807,14.855,10659,0
2005-08-02,14.902,14.927,14.855,14.927,6855,0
2005-08-03,14.774,14.878,14.774,14.8,5330,0
2005-08-04,14.774,14.774,14.399,14.399,12774,0
2005-08-05,14.399,14.399,13.717,13.735,24396,0
2005-08-08,13.891,14.116,13.58,13.58,11306,0
2005-08-09,13.717,14.101,13.58,13.995,14862,0
2005-08-10,14.205,14.454,13.604,13.612,11695,0
2005-08-11,13.483,13.805,13.483,13.743,4164,0
2005-08-12,13.646,13.763,13.518,13.735,16372,0
2005-08-15,13.595,13.925,13.563,13.917,4521,0
2005-08-16,13.788,13.891,13.558,13.558,19373,0
2005-08-17,13.483,14.063,13.483,13.788,9167,0
2005-08-18,13.621,13.621,13.275,13.275,17415,0
2005-08-19,13.261,13.543,13.261,13.3,11370,0
2005-08-22,13.439,13.551,13.211,13.387,22170,0
2005-08-23,13.42,13.42,13.132,13.203,7191,0
2005-08-24,13.317,13.788,13.195,13.595,12428,0
2005-08-25,13.638,13.75,13.563,13.668,6529,0
2005-08-26,13.563,13.563,13.09,13.108,16620,0
2005-08-29,13.067,13.448,13.067,13.275,8279,0
2005-08-30,13.448,13.448,13.164,13.347,9140,0
2005-08-31,13.448,14.004,13.261,13.9,12182,0
2005-09-01,13.995,14.021,13.717,14.021,9897,0
2005-09-02,13.934,13.995,13.772,13.925,5545,0
2005-09-06,13.941,14.288,13.934,14.279,23301,0
2005-09-07,14.101,14.695,14.101,14.582,10845,0
2005-09-08,14.468,14.468,14.028,14.184,4063,0
2005-09-09,14.244,14.527,14.244,14.468,5540,0
2005-09-12,14.566,14.997,14.34,14.997,13104,0
2005-09-13,14.83,14.878,14.438,14.477,15747,0
2005-09-14,14.59,14.711,13.757,13.87,17006,0
2005-09-15,13.717,14.063,13.543,13.668,38855,0
2005-09-16,13.797,14.116,13.612,14.116,93514,0
2005-09-19,13.941,14.021,13.63,13.708,8971,0
2005-09-20,13.763,14.055,13.563,13.66,20424,0
2005-09-21,13.518,13.66,13.341,13.347,20749,0
2005-09-22,13.347,13.588,13.179,13.526,10828,0
2005-09-23,13.43,13.725,13.22,13.725,10943,0
2005-09-26,13.891,14.063,13.839,14.063,9414,0
2005-09-27,13.925,13.925,13.595,13.725,9204,0
2005-09-28,13.646,13.829,13.558,13.757,15274,0
2005-09-29,13.551,14.063,13.551,14.063,24214,0
2005-09-30,14.063,14.15,14.013,14.037,14795,0
2005-10-03,14.124,14.133,14.004,14.004,5995,0
2005-10-04,14.133,14.445,13.847,13.934,25456,0
2005-10-05,13.839,13.981,13.63,13.63,23177,0
2005-10-06,13.829,13.981,13.588,13.75,28080,0
2005-10-07,13.9,14.184,13.743,13.908,16053,0
2005-10-10,13.735,14.046,13.693,13.839,23447,0
2005-10-11,13.976,13.976,13.668,13.763,7599,0
2005-10-12,13.638,13.82,13.448,13.526,29652,0
2005-10-13,13.526,13.757,13.327,13.63,8915,0
2005-10-14,13.829,13.876,13.508,13.876,7202,0
2005-10-17,13.9,13.9,13.347,13.491,14600,0
2005-10-18,13.595,13.63,13.261,13.341,9670,0
2005-10-19,13.261,14.191,13.261,14.191,18910,0
2005-10-20,14.046,14.303,13.483,13.588,12274,0
2005-10-21,13.483,14.133,13.483,13.967,12383,0
2005-10-24,14.094,14.244,13.989,14.244,13632,0
2005-10-25,14.109,14.109,13.743,13.876,6736,0
2005-10-26,14.063,14.253,13.772,13.95,5366,0
2005-10-27,13.805,13.805,13.42,13.42,10703,0
2005-10-28,13.588,13.884,13.534,13.708,31357,0
2005-10-31,13.638,14.175,13.638,14.021,19199,0
2005-11-01,13.908,13.959,13.7,13.9,3499,0
2005-11-02,13.976,14.687,13.976,14.614,29071,0
2005-11-03,14.399,14.848,14.229,14.391,20724,0
2005-11-04,14.438,14.438,14.063,14.229,10704,0
2005-11-07,14.364,14.711,14.364,14.687,12178,0
2005-11-08,14.503,14.607,14.237,14.364,3951,0
2005-11-09,14.399,14.743,14.373,14.646,19213,0
2005-11-10,14.751,14.951,14.318,14.878,42865,0
2005-11-11,14.662,14.934,14.535,14.8,17333,0
2005-11-14,14.934,14.934,14.364,14.399,7895,0
2005-11-15,14.253,14.46,13.95,13.995,20975,0
2005-11-16,13.757,13.757,13.46,13.526,21495,0
2005-11-17,13.7,14.416,13.638,14.325,9676,0
2005-11-18,14.558,14.743,14.318,14.67,19470,0
2005-11-21,14.566,14.774,14.382,14.774,10563,0
2005-11-22,14.76,14.96,14.558,14.951,23009,0
2005-11-23,14.83,14.951,14.791,14.911,5771,0
2005-11-25,14.807,14.934,14.734,14.855,3280,0
2005-11-28,14.695,14.87,14.527,14.622,20325,0
2005-11-29,14.807,14.855,14.622,14.751,14565,0
2005-11-30,14.878,14.92,14.679,14.765,11749,0
2005-12-01,14.951,14.968,14.687,14.878,12691,0
2005-12-02,14.991,15.095,14.703,15.006,16000,0
2005-12-05,15.006,15.006,14.751,14.765,10320,0
2005-12-06,14.934,15.12,14.934,14.984,44282,0
2005-12-07,14.934,14.997,14.607,14.687,20508,0
2005-12-08,14.607,15.102,14.55,14.855,21705,0
2005-12-09,14.743,15.006,14.734,14.96,36953,0
2005-12-12,15.04,15.07,14.902,14.96,35757,0
2005-12-13,15.047,15.078,14.894,14.894,10542,0
2005-12-14,15.015,15.078,14.911,14.942,18008,0
2005-12-15,14.862,15.04,14.839,15.04,28691,0
2005-12-16,15.07,15.07,14.855,14.984,124335,0
2005-12-19,14.839,14.894,14.751,14.751,24398,0
2005-12-20,14.743,14.968,14.726,14.726,16938,0
2005-12-21,14.87,14.911,14.695,14.695,4428,0
2005-12-22,14.822,14.886,14.765,14.886,2297,0
2005-12-23,14.968,14.968,14.607,14.607,4042,0
2005-12-27,14.59,14.703,14.503,14.55,18982,0
2005-12-28,14.734,14.886,14.622,14.67,3875,0
2005-12-29,14.662,14.886,14.527,14.607,20825,0
2005-12-30,14.423,14.59,14.175,14.175,37150,0
2006-01-03,14.373,14.951,13.959,14.59,51878,0
2006-01-04,14.59,14.774,14.495,14.599,8349,0
2006-01-05,14.638,14.76,14.55,14.646,5803,0
2006-01-06,14.822,14.927,14.687,14.726,11308,0
2006-01-09,14.839,14.886,14.518,14.76,19761,0
2006-01-10,14.607,15.006,14.46,14.997,19537,0
2006-01-11,15.006,15.006,14.527,14.911,36488,0
2006-01-12,14.653,14.807,14.59,14.59,15679,0
2006-01-13,14.711,14.791,14.468,14.574,4623,0
2006-01-17,14.503,14.734,14.468,14.614,10150,0
2006-01-18,14.445,14.927,14.445,14.92,9268,0
2006-01-19,14.991,15.006,14.886,14.997,6241,0
2006-01-20,15.078,15.078,14.622,14.622,38455,0
2006-01-23,14.734,14.951,14.59,14.631,102113,0
2006-01-24,14.638,14.886,14.614,14.622,34392,0
2006-01-25,14.638,14.862,14.486,14.614,16321,0
2006-01-26,14.839,15.023,14.59,14.622,42886,0
2006-01-27,14.535,14.774,14.535,14.638,58728,0
2006-01-30,14.638,14.687,14.468,14.468,6336,0
2006-01-31,14.607,14.607,14.407,14.468,15101,0
2006-02-01,14.407,14.46,14.296,14.303,23272,0
2006-02-02,14.296,14.356,13.87,13.87,34616,0
2006-02-03,13.829,14.046,13.829,13.829,7462,0
2006-02-06,13.829,13.989,13.763,13.891,32023,0
2006-02-07,14.013,14.391,13.612,13.646,42383,0
2006-02-08,13.725,13.75,13.526,13.63,30048,0
2006-02-09,13.75,13.75,13.317,13.412,21639,0
2006-02-10,13.3,13.483,13.3,13.308,19803,0
2006-02-13,13.3,13.518,13.261,13.261,28391,0
2006-02-14,13.38,13.668,13.261,13.646,24837,0
2006-02-15,13.763,14.184,13.668,14.055,32684,0
2006-02-16,14.15,14.51,14.116,14.416,26598,0
2006-02-17,14.527,14.527,14.27,14.373,15298,0
2006-02-21,14.296,14.348,13.876,14.133,16391,0
2006-02-22,14.205,14.582,14.101,14.454,16594,0
2006-02-23,14.325,14.416,14.063,14.159,10275,0
2006-02-24,14.037,14.518,13.87,14.407,22997,0
2006-02-27,14.558,14.59,14.391,14.59,5435,0
2006-02-28,14.445,14.445,14.094,14.094,21225,0
2006-03-01,14.199,14.542,14.109,14.423,22145,0
2006-03-02,14.55,14.566,14.141,14.566,13535,0
2006-03-03,14.382,14.59,14.15,14.261,9832,0
2006-03-06,14.141,14.141,14.021,14.021,52406,0
2006-03-07,14.004,14.221,14.004,14.101,11438,0
2006-03-08,14.094,14.27,14.055,14.094,33023,0
2006-03-09,14.191,14.311,14.094,14.094,16718,0
2006-03-10,14.094,14.213,14.094,14.184,13360,0
2006-03-13,14.348,14.59,14.348,14.582,18259,0
2006-03-14,14.438,14.718,14.279,14.679,18430,0
2006-03-15,14.774,14.774,14.438,14.566,25339,0
2006-03-16,14.726,14.751,14.445,14.653,17707,0
2006-03-17,14.774,14.862,14.373,14.373,192102,0
2006-03-20,14.288,14.815,14.229,14.646,58314,0
2006-03-21,14.503,14.774,14.445,14.599,36878,0
2006-03-22,14.438,14.67,14.399,14.542,12113,0
2006-03-23,14.503,14.679,14.399,14.495,25410,0
2006-03-24,14.535,14.765,14.535,14.711,21703,0
2006-03-27,14.46,14.774,14.445,14.542,15211,0
2006-03-28,14.468,14.774,14.399,14.399,15494,0
2006-03-29,14.51,14.968,14.445,14.934,31656,0
2006-03-30,14.687,14.968,14.486,14.96,15043,0
2006-03-31,14.968,15.078,14.774,15.023,35694,0
2006-04-03,14.878,14.991,14.8,14.886,10227,0
2006-04-04,14.791,14.968,14.527,14.87,17468,0
2006-04-05,14.878,15.062,14.87,15.031,45754,0
2006-04-06,14.92,15.04,14.87,14.942,20724,0
2006-04-07,15.078,15.136,14.76,14.894,43477,0
2006-04-10,14.839,15.023,14.839,14.886,14843,0
2006-04-11,15.015,15.07,14.886,14.911,25704,0
2006-04-12,14.87,15.006,14.87,14.886,17851,0
2006-04-13,15.078,15.078,14.87,15.078,8848,0
2006-04-17,14.92,15.078,14.902,14.934,15602,0
2006-04-18,15.078,15.536,14.927,15.498,28290,0
2006-04-19,15.352,15.849,15.301,15.849,28025,0
2006-04-20,15.895,15.895,14.968,15.385,19745,0
2006-04-21,15.694,15.694,15.031,15.062,25458,0
2006-04-24,15.055,15.421,14.968,15.04,21995,0
2006-04-25,14.886,15.12,14.886,15.023,18381,0
2006-04-26,14.951,15.16,14.951,15.062,9890,0
2006-04-27,14.878,15.281,14.878,15.023,13384,0
2006-04-28,15.129,15.129,14.599,15.07,26545,0
2006-05-01,15.16,15.174,14.927,14.968,22450,0
2006-05-02,14.942,15.174,14.886,15.16,13725,0
2006-05-03,15.151,15.232,14.968,15.16,10352,0
2006-05-04,14.968,15.16,14.927,15.144,10661,0
2006-05-05,15.16,15.326,15.04,15.111,30138,0
2006-05-08,14.92,15.318,14.886,15.023,19366,0
2006-05-09,14.878,14.934,14.774,14.791,13486,0
2006-05-10,14.862,15.12,14.607,14.607,35224,0
2006-05-11,14.703,14.703,13.646,13.708,40811,0
2006-05-12,13.676,13.75,13.261,13.269,37026,0
2006-05-15,13.261,13.412,12.884,13.075,26757,0
2006-05-16,12.987,13.148,12.923,13.09,18472,0
2006-05-17,12.923,13.099,12.539,12.923,25655,0
2006-05-18,13.075,13.09,12.515,12.739,22406,0
2006-05-19,12.572,12.955,12.418,12.901,16651,0
2006-05-22,12.723,12.987,12.53,12.867,14050,0
2006-05-23,12.955,13.595,12.732,12.772,37827,0
2006-05-24,12.772,13.09,12.603,12.996,35134,0
2006-05-25,13.491,13.491,13.132,13.46,23543,0
2006-05-26,13.572,13.63,13.347,13.448,14027,0
2006-05-30,13.261,13.282,12.668,12.676,33501,0
2006-05-31,12.676,12.876,12.676,12.739,23387,0
2006-06-01,12.851,13.534,12.668,13.526,59751,0
2006-06-02,13.563,13.563,13.404,13.526,19440,0
2006-06-05,13.38,13.805,13.261,13.261,62265,0
2006-06-06,13.269,13.347,13.108,13.253,21778,0
2006-06-07,13.372,13.595,13.188,13.22,16555,0
2006-06-08,13.058,13.483,12.693,13.347,25165,0
2006-06-09,13.23,13.483,13.058,13.211,20911,0
2006-06-12,13.179,13.412,12.714,12.884,38163,0
2006-06-13,12.884,13.22,12.78,12.916,18361,0
2006-06-14,13.045,13.179,12.684,12.755,26949,0
2006-06-15,12.931,13.43,12.836,13.38,38139,0
2006-06-16,13.387,13.483,12.987,13.126,250355,0
2006-06-19,13.157,13.157,12.484,12.506,27222,0
2006-06-20,12.539,12.611,12.242,12.242,26576,0
2006-06-21,12.34,12.53,12.171,12.387,15296,0
2006-06-22,12.276,12.355,12.121,12.242,32295,0
2006-06-23,12.266,12.387,12.13,12.233,36396,0
2006-06-26,12.37,12.693,12.242,12.693,24207,0
2006-06-27,12.789,12.867,12.426,12.521,20989,0
2006-06-28,12.611,12.836,12.555,12.797,10733,0
2006-06-29,12.836,14.037,12.836,13.995,46244,0
2006-06-30,14.184,14.184,13.396,14.15,114450,0
2006-07-03,13.839,14.399,13.839,14.348,29348,0
2006-07-05,14.013,14.101,13.612,13.763,29907,0
2006-07-06,13.725,13.862,13.551,13.797,7974,0
2006-07-07,13.638,13.981,13.347,13.347,17083,0
2006-07-10,13.261,13.483,13.067,13.412,27821,0
2006-07-11,13.347,13.483,13.006,13.475,25395,0
2006-07-12,13.356,13.467,12.931,12.955,35725,0
2006-07-13,12.884,12.987,12.611,12.651,35812,0
2006-07-14,12.539,12.851,12.418,12.634,25333,0
2006-07-17,12.676,12.858,12.491,12.588,13035,0
2006-07-18,12.732,13.453,12.572,13.404,92247,0
2006-07-19,13.467,14.325,13.467,14.325,40636,0
2006-07-20,14.205,14.325,13.526,13.63,34777,0
2006-07-21,13.63,13.63,12.884,13.053,49021,0
2006-07-24,13.053,13.604,13.053,13.604,34283,0
2006-07-25,13.638,13.638,13.317,13.483,27022,0
2006-07-26,13.356,13.404,12.979,13.188,32778,0
2006-07-27,13.453,13.5,13.132,13.188,42053,0
2006-07-28,13.404,14.229,13.132,14.229,26551,0
2006-07-31,13.87,14.004,13.684,13.812,52164,0
2006-08-01,13.655,13.655,13.327,13.43,58047,0
2006-08-02,13.558,13.684,13.291,13.372,26933,0
2006-08-03,13.211,13.518,13.211,13.412,28342,0
2006-08-04,13.604,13.684,13.014,13.237,45235,0
2006-08-07,13.067,13.211,12.851,13.036,29339,0
2006-08-08,13.09,13.327,12.772,12.811,32251,0
2006-08-09,13.006,13.09,12.723,12.763,25914,0
2006-08-10,12.732,13.099,12.707,13.014,11319,0
2006-08-11,12.931,13.053,12.747,12.755,17483,0
2006-08-14,12.916,13.067,12.732,12.739,25930,0
2006-08-15,13.053,13.053,12.739,12.916,40757,0
2006-08-16,13.053,13.09,12.772,13.045,18005,0
2006-08-17,12.962,13.453,12.916,13.396,16075,0
2006-08-18,13.563,13.63,13.09,13.364,20128,0
2006-08-21,13.253,13.253,12.851,12.892,16652,0
2006-08-22,12.931,13.237,12.818,13.058,22547,0
2006-08-23,13.132,13.132,12.603,12.651,25123,0
2006-08-24,12.732,12.876,12.693,12.732,7057,0
2006-08-25,12.693,12.987,12.693,12.987,25651,0
2006-08-28,12.955,13.327,12.955,13.22,27452,0
2006-08-29,13.308,13.621,13.211,13.621,49315,0
2006-08-30,13.717,13.959,13.595,13.763,23548,0
2006-08-31,13.891,14.124,13.779,13.829,31392,0
2006-09-01,13.855,14.15,13.855,14.004,12426,0
2006-09-05,14.184,14.334,14.079,14.253,23045,0
2006-09-06,14.116,14.166,13.876,13.9,26002,0
2006-09-07,13.779,13.925,13.595,13.604,20285,0
2006-09-08,13.58,13.621,13.483,13.612,10889,0
2006-09-11,13.595,13.788,13.483,13.551,4236,0
2006-09-12,13.63,14.229,13.58,14.175,25104,0
2006-09-13,14.237,14.237,14.046,14.166,14342,0
2006-09-14,14.055,14.184,13.967,14.175,15316,0
2006-09-15,14.244,14.253,14.086,14.141,106660,0
2006-09-18,14.028,14.166,13.757,13.805,22138,0
2006-09-19,13.87,13.87,13.372,13.558,25123,0
2006-09-20,13.604,13.876,13.604,13.779,30281,0
2006-09-21,13.876,13.908,13.483,13.526,44065,0
2006-09-22,13.563,13.743,13.356,13.453,34790,0
2006-09-25,13.66,14.046,13.46,13.934,16128,0
2006-09-26,13.884,14.013,13.717,13.925,8979,0
2006-09-27,13.82,14.109,13.534,13.87,26856,0
2006-09-28,13.967,14.028,13.655,14.028,29866,0
2006-09-29,14.086,14.094,13.563,13.612,19385,0
2006-10-02,13.526,13.638,13.275,13.46,45589,0
2006-10-03,13.404,13.995,13.404,13.676,24343,0
2006-10-04,13.676,14.253,13.676,14.237,49170,0
2006-10-05,14.213,14.288,14.166,14.213,22674,0
2006-10-06,14.109,14.27,14.109,14.221,11424,0
2006-10-09,14.141,14.296,14.055,14.296,7918,0
2006-10-10,14.325,14.348,14.141,14.318,9933,0
2006-10-11,14.318,14.318,13.805,13.925,41445,0
2006-10-12,14.27,14.27,13.9,14.063,37005,0
2006-10-13,14.141,14.423,14.063,14.399,29185,0
2006-10-16,14.399,14.503,14.124,14.477,20700,0
2006-10-17,14.279,14.311,13.876,14.261,31879,0
2006-10-18,14.416,14.477,14.15,14.318,10593,0
2006-10-19,14.237,14.542,14.184,14.495,21998,0
2006-10-20,14.535,14.542,14.423,14.51,9949,0
2006-10-23,14.416,14.558,14.416,14.495,10720,0
2006-10-24,14.416,14.51,14.325,14.416,7294,0
2006-10-25,14.468,14.55,14.348,14.399,21457,0
2006-10-26,14.325,14.927,14.325,14.855,20178,0
2006-10-27,14.751,15.129,14.454,14.566,12167,0
2006-10-30,14.416,14.848,14.205,14.839,23568,0
2006-10-31,14.927,14.927,14.407,14.574,21009,0
2006-11-01,14.653,14.653,13.655,13.812,25575,0
2006-11-02,13.676,13.805,13.534,13.604,31271,0
2006-11-03,13.676,13.855,13.534,13.572,12833,0
2006-11-06,13.668,13.967,13.638,13.684,24802,0
2006-11-07,13.684,14.094,13.684,13.717,15288,0
2006-11-08,13.621,14.407,13.621,14.318,19897,0
2006-11-09,14.303,14.303,13.63,13.75,19703,0
2006-11-10,13.772,14.013,13.757,14.013,12067,0
2006-11-13,14.037,14.279,14.037,14.141,23818,0
2006-11-14,14.199,14.822,14.109,14.815,35246,0
2006-11-15,14.743,14.997,14.631,14.991,41406,0
2006-11-16,14.92,15.006,14.638,14.96,34447,0
2006-11-17,14.991,15.111,14.83,15.102,19886,0
2006-11-20,15.04,15.136,14.911,15.062,18363,0
2006-11-21,15.102,15.12,14.984,15.095,11180,0
2006-11-22,15.12,15.12,14.894,14.894,8569,0
2006-11-24,14.743,14.822,14.662,14.774,5037,0
2006-11-27,14.726,14.734,13.855,13.876,30505,0
2006-11-28,13.934,14.237,13.558,13.82,33553,0
2006-11-29,13.959,14.229,13.959,14.221,14087,0
2006-11-30,14.133,14.599,14.079,14.477,13875,0
2006-12-01,14.407,14.407,13.604,14.013,38771,0
2006-12-04,14.109,14.518,14.013,14.518,31384,0
2006-12-05,14.574,14.622,14.423,14.503,25273,0
2006-12-06,14.391,14.391,14.037,14.101,22041,0
2006-12-07,14.141,14.334,14.028,14.15,8810,0
2006-12-08,14.124,14.15,13.934,13.934,5468,0
2006-12-11,13.934,14.133,13.925,14.013,10167,0
2006-12-12,14.037,14.205,13.925,13.95,6958,0
2006-12-13,14.086,14.109,13.995,14.021,7121,0
2006-12-14,14.079,14.348,14.046,14.296,25714,0
2006-12-15,14.334,14.334,14.124,14.221,56069,0
2006-12-18,14.288,14.288,13.646,13.763,27957,0
2006-12-19,13.676,13.934,13.676,13.75,14309,0
2006-12-20,13.82,14.141,13.812,14.141,13878,0
2006-12-21,14.159,14.279,13.941,14.175,5018,0
2006-12-22,14.013,14.311,14.013,14.213,8855,0
2006-12-26,14.037,14.51,14.021,14.51,16950,0
2006-12-27,14.477,14.542,14.407,14.518,29995,0
2006-12-28,14.51,14.527,14.391,14.416,18567,0
2006-12-29,14.468,14.486,14.055,14.15,41614,0
2007-01-03,14.221,14.518,13.891,14.101,23319,0
2007-01-04,13.934,14.43,13.934,14.213,26117,0
2007-01-05,14.116,14.116,13.551,13.551,27518,0
2007-01-08,13.58,14.51,13.42,13.772,43312,0
2007-01-09,13.75,13.862,13.448,13.708,20403,0
2007-01-10,13.604,13.684,13.483,13.491,10643,0
2007-01-11,13.526,13.862,13.439,13.63,14206,0
2007-01-12,13.595,13.855,13.518,13.779,7299,0
2007-01-16,13.847,14.004,13.526,13.526,13298,0
2007-01-17,13.453,13.717,13.253,13.253,27085,0
2007-01-18,13.269,13.364,13.053,13.067,33970,0
2007-01-19,13.3,13.46,13.118,13.387,10284,0
2007-01-22,13.327,13.327,13.053,13.132,17099,0
2007-01-23,13.132,13.38,13.058,13.188,10000,0
2007-01-24,13.171,13.23,13.075,13.203,20694,0
2007-01-25,13.211,13.23,12.506,12.572,41387,0
2007-01-26,12.651,12.707,12.572,12.699,17820,0
2007-01-29,12.732,13.404,12.595,13.404,28179,0
2007-01-30,13.341,13.725,13.341,13.693,33458,0
2007-01-31,13.646,14.028,13.543,13.959,35848,0
2007-02-01,14.004,14.124,13.855,13.862,19762,0
2007-02-02,13.925,14.004,13.876,13.995,4945,0
2007-02-05,13.95,13.95,13.404,13.735,38508,0
2007-02-06,13.805,13.917,13.327,13.534,19110,0
2007-02-07,13.46,13.534,13.327,13.526,22946,0
2007-02-08,13.475,13.491,13.327,13.439,6254,0
2007-02-09,13.387,13.453,13.014,13.118,22531,0
2007-02-12,13.108,13.253,13.099,13.211,20994,0
2007-02-13,13.188,13.291,13.099,13.179,13647,0
2007-02-14,13.211,13.43,12.94,12.94,30146,0
2007-02-15,13.036,13.203,12.747,12.747,22936,0
2007-02-16,12.851,12.851,12.628,12.732,33905,0
2007-02-20,12.676,13.045,12.619,12.876,19000,0
2007-02-21,12.836,12.916,12.668,12.739,10860,0
2007-02-22,12.693,12.693,12.548,12.603,35499,0
2007-02-23,12.588,12.732,12.53,12.619,33849,0
2007-02-26,12.714,12.714,12.355,12.378,24641,0
2007-02-27,12.331,12.459,12.18,12.331,92473,0
2007-02-28,12.331,12.619,12.313,12.521,43503,0
2007-03-01,12.331,12.628,12.331,12.563,36414,0
2007-03-02,12.491,12.58,12.476,12.539,67033,0
2007-03-05,12.491,12.659,12.387,12.468,57340,0
2007-03-06,12.595,12.595,12.434,12.521,27682,0
2007-03-07,12.491,12.539,12.13,12.163,35916,0
2007-03-08,12.283,12.491,11.842,11.889,36797,0
2007-03-09,11.96,12.097,11.794,12.097,22937,0
2007-03-12,11.96,12.171,11.842,12.051,18893,0
2007-03-13,11.924,12.097,11.369,11.386,71571,0
2007-03-14,11.394,11.707,11.394,11.649,31694,0
2007-03-15,11.665,12.211,11.665,12.075,26545,0
2007-03-16,12.059,12.097,11.96,12.027,129586,0
2007-03-19,12.075,12.355,12.044,12.355,35560,0
2007-03-20,12.322,12.387,12.13,12.233,15388,0
2007-03-21,12.276,12.97,12.276,12.97,23972,0
2007-03-22,13.108,13.203,12.747,13.164,28080,0
2007-03-23,13.203,13.203,12.876,12.876,6673,0
2007-03-26,12.858,12.892,12.555,12.892,7244,0
2007-03-27,12.818,12.818,12.347,12.434,10266,0
2007-03-28,12.331,12.426,12.163,12.211,9730,0
2007-03-29,12.307,12.307,11.857,12.163,16621,0
2007-03-30,12.211,12.395,11.82,12.01,43479,0
2007-04-02,12.01,12.34,11.865,11.984,16626,0
2007-04-03,11.984,12.876,11.984,12.668,21136,0
2007-04-04,12.58,12.651,12.37,12.387,10021,0
2007-04-05,12.395,12.659,12.387,12.634,9461,0
2007-04-09,12.603,12.603,12.01,12.059,14736,0
2007-04-10,12.044,12.291,12.044,12.251,6771,0
2007-04-11,12.307,12.313,12.171,12.18,21830,0
2007-04-12,12.139,12.291,12.121,12.291,7455,0
2007-04-13,12.233,12.266,12.18,12.225,25914,0
2007-04-16,12.313,12.91,12.313,12.892,10995,0
2007-04-17,12.876,12.996,12.707,12.707,9649,0
2007-04-18,12.628,12.628,12.171,12.331,43367,0
2007-04-19,12.259,12.395,12.251,12.322,43480,0
2007-04-20,12.58,12.595,12.313,12.418,28135,0
2007-04-23,12.37,12.484,12.331,12.331,23719,0
2007-04-24,12.37,12.395,12.291,12.322,10491,0
2007-04-25,12.426,12.97,12.331,12.634,37284,0
2007-04-26,12.58,12.805,12.313,12.468,18598,0
2007-04-27,12.34,12.476,12.313,12.313,27429,0
2007-04-30,12.34,12.411,12.307,12.331,81641,0
2007-05-01,12.313,12.418,12.307,12.331,26934,0
2007-05-02,12.347,12.747,12.331,12.747,22310,0
2007-05-03,12.755,12.851,12.331,12.331,21939,0
2007-05-04,12.387,12.452,12.331,12.411,21561,0
2007-05-07,12.572,12.572,12.313,12.322,20838,0
2007-05-08,12.313,12.37,12.307,12.37,41180,0
2007-05-09,12.331,12.459,12.331,12.411,17809,0
2007-05-10,12.331,12.404,12.171,12.202,50752,0
2007-05-11,12.283,12.459,12.283,12.411,13861,0
2007-05-14,12.378,12.459,12.242,12.266,45998,0
2007-05-15,12.233,12.233,11.738,11.76,32783,0
2007-05-16,11.828,11.915,11.619,11.85,33449,0
2007-05-17,11.842,11.842,11.521,11.603,28932,0
2007-05-18,11.657,11.915,11.521,11.872,31779,0
2007-05-21,11.657,11.924,11.657,11.828,10553,0
2007-05-22,11.753,11.857,11.649,11.745,17310,0
2007-05-23,11.745,11.96,11.634,11.776,34765,0
2007-05-24,11.745,11.881,11.339,11.442,34925,0
2007-05-25,11.537,11.723,11.386,11.465,13473,0
2007-05-29,11.53,11.803,11.53,11.803,15846,0
2007-05-30,11.673,11.785,11.673,11.738,26084,0
2007-05-31,11.794,11.872,11.769,11.828,9784,0
2007-06-01,11.906,11.984,11.776,11.94,11842,0
2007-06-04,11.842,12.019,11.803,11.906,24429,0
2007-06-05,11.738,11.803,11.53,11.649,44816,0
2007-06-06,11.537,11.561,11.346,11.561,18487,0
2007-06-07,11.456,11.553,11.296,11.321,29138,0
2007-06-08,11.339,11.657,11.339,11.641,16373,0
2007-06-11,11.586,11.665,11.577,11.649,32249,0
2007-06-12,11.561,11.568,11.273,11.321,74790,0
2007-06-13,11.369,11.53,11.273,11.426,31468,0
2007-06-14,11.408,11.881,11.378,11.828,89622,0
2007-06-15,12.148,12.148,11.738,11.842,173844,0
2007-06-18,11.865,12.027,11.865,11.956,27745,0
2007-06-19,11.872,12.331,11.865,12.331,44194,0
2007-06-20,12.331,12.58,12.13,12.163,90509,0
2007-06-21,12.051,12.506,11.948,12.363,105803,0
2007-06-22,12.37,12.916,12.283,12.916,2443207,0
2007-06-25,12.378,12.805,12.148,12.805,130955,0
2007-06-26,12.931,12.931,12.452,12.931,34688,0
2007-06-27,12.676,13.021,12.676,12.892,15356,0
2007-06-28,12.805,12.979,12.772,12.923,15544,0
2007-06-29,12.987,12.987,12.642,12.707,40568,0
2007-07-02,12.772,12.772,12.53,12.659,17764,0
2007-07-03,12.651,12.693,12.555,12.555,10675,0
2007-07-05,12.588,12.668,12.53,12.53,17132,0
2007-07-06,12.443,12.634,12.331,12.378,23093,0
2007-07-09,12.291,12.732,12.251,12.651,22669,0
2007-07-10,12.37,12.418,12.219,12.307,18279,0
2007-07-11,12.251,12.363,12.233,12.283,15888,0
2007-07-12,12.355,12.491,12.148,12.468,13883,0
2007-07-13,12.266,12.434,12.233,12.387,6929,0
2007-07-16,12.411,12.411,12.035,12.104,5864,0
2007-07-17,12.027,12.195,11.842,12.104,13375,0
2007-07-18,12.171,12.18,11.85,12.059,5898,0
2007-07-19,11.956,12.378,11.956,12.251,31517,0
2007-07-20,12.404,12.404,12.13,12.37,18688,0
2007-07-23,12.266,12.363,11.956,12.035,21537,0
2007-07-24,11.969,11.984,11.681,11.94,9303,0
2007-07-25,12.083,12.499,11.96,12.171,18883,0
2007-07-26,12.113,12.259,12.075,12.233,21075,0
2007-07-27,12.171,12.171,12.104,12.113,3245,0
2007-07-30,12.18,12.434,11.956,12.434,10302,0
2007-07-31,12.331,12.476,12.331,12.468,14327,0
2007-08-01,12.404,12.426,12.225,12.355,11480,0
2007-08-02,12.34,12.468,12.13,12.443,8100,0
2007-08-03,12.242,12.484,12.059,12.148,11856,0
2007-08-06,12.195,12.251,12.13,12.225,11024,0
2007-08-07,12.355,12.459,12.148,12.459,20177,0
2007-08-08,12.434,12.732,12.299,12.411,24106,0
2007-08-09,12.37,12.53,12.195,12.307,44729,0
2007-08-10,12.202,12.468,11.96,12.313,31737,0
2007-08-13,12.225,12.684,12.01,12.491,69811,0
2007-08-14,12.404,12.884,12.404,12.676,43433,0
2007-08-15,12.732,12.732,12.499,12.506,19851,0
2007-08-16,12.548,12.548,12.242,12.322,32589,0
2007-08-17,12.53,12.53,12.075,12.434,12728,0
2007-08-20,12.411,12.521,12.18,12.355,24655,0
2007-08-21,12.195,12.395,12.195,12.322,17596,0
2007-08-22,12.347,12.434,12.195,12.331,27333,0
2007-08-23,12.313,12.387,12.163,12.195,36426,0
2007-08-24,12.307,12.34,12.18,12.219,6921,0
2007-08-27,12.313,12.452,12.156,12.211,6676,0
2007-08-28,12.331,12.331,12.035,12.097,3870,0
2007-08-29,12.163,12.307,12.121,12.299,3677,0
2007-08-30,12.233,12.233,12.13,12.13,7246,0
2007-08-31,12.18,12.331,12.13,12.13,7774,0
2007-09-04,12.035,12.313,12.001,12.276,4741,0
2007-09-05,12.104,12.299,12.059,12.163,7505,0
2007-09-06,12.13,12.219,12.051,12.121,9277,0
2007-09-07,12.051,12.059,11.976,12.035,6545,0
2007-09-10,12.059,12.104,11.769,11.915,12855,0
2007-09-11,12.027,12.113,12.01,12.104,22715,0
2007-09-12,12.067,12.097,12.067,12.067,8705,0
2007-09-13,12.13,12.276,12.051,12.13,20334,0
2007-09-14,12.13,12.13,12.083,12.121,4213,0
2007-09-17,12.13,12.13,12.075,12.083,7646,0
2007-09-18,11.992,12.693,11.992,12.572,47439,0
2007-09-19,12.484,12.707,12.484,12.563,11039,0
2007-09-20,12.331,12.659,12.331,12.659,9073,0
2007-09-21,12.659,12.659,12.171,12.276,5943,0
2007-09-24,12.195,12.266,12.195,12.219,2577,0
2007-09-25,12.283,12.283,11.85,12.075,8912,0
2007-09-26,12.163,12.331,12.156,12.322,3121,0
2007-09-27,12.187,12.331,12.187,12.331,2579,0
2007-09-28,12.37,12.37,12.299,12.331,2622,0
2007-10-01,12.18,12.418,12.139,12.418,1747,0
2007-10-02,12.104,12.619,12.104,12.619,4199,0
2007-10-03,12.619,12.668,12.452,12.452,3221,0
2007-10-04,12.452,12.459,12.355,12.355,2346,0
2007-10-05,12.242,12.521,12.225,12.521,2739,0
2007-10-08,12.484,12.484,12.426,12.426,2295,0
2007-10-09,12.434,12.572,12.387,12.572,875,0
2007-10-10,12.434,12.58,12.434,12.58,1115,0
2007-10-11,12.714,12.714,12.259,12.548,4182,0
2007-10-12,12.276,12.355,12.083,12.291,6431,0
2007-10-15,12.163,12.163,12.027,12.148,3871,0
2007-10-16,12.067,12.13,12.051,12.051,3347,0
2007-10-17,12.104,12.104,11.915,11.915,2956,0
2007-10-18,11.969,11.969,11.857,11.915,4195,0
2007-10-19,11.82,11.898,11.745,11.753,2423,0
2007-10-22,11.707,11.707,11.568,11.568,5470,0
2007-10-23,11.794,11.794,11.456,11.53,7287,0
2007-10-24,11.426,11.45,11.264,11.296,10055,0
2007-10-25,11.192,11.192,11.098,11.098,11020,0
2007-10-26,11.296,11.394,11.122,11.378,6792,0
2007-10-29,11.426,11.456,11.378,11.386,5189,0
2007-10-30,11.339,11.499,11.339,11.408,8499,0
2007-10-31,11.456,11.456,11.089,11.4,16224,0
2007-11-01,11.339,11.339,10.257,10.328,47234,0
2007-11-02,10.592,10.904,10.502,10.904,38207,0
2007-11-05,11.016,11.184,10.97,11.184,3216,0
2007-11-06,11.145,11.145,10.937,10.977,13383,0
2007-11-07,10.128,11.168,10.128,11.057,14726,0
2007-11-08,11.235,11.665,11.235,11.619,47096,0
2007-11-09,11.577,11.577,11.465,11.537,2495,0
2007-11-12,11.561,11.561,11.339,11.339,4118,0
2007-11-13,11.355,11.355,11.176,11.257,3280,0
2007-11-14,11.168,11.176,10.585,10.615,14306,0
2007-11-15,10.688,10.937,10.688,10.825,4595,0
2007-11-16,10.768,10.768,10.592,10.633,3259,0
2007-11-19,10.502,10.816,10.416,10.576,5995,0
2007-11-20,10.834,11.417,10.502,10.502,8988,0
2007-11-21,10.696,10.808,10.519,10.519,8276,0
2007-11-23,10.705,10.784,10.519,10.784,12620,0
2007-11-26,10.746,10.746,10.361,10.361,7117,0
2007-11-27,10.536,10.569,10.425,10.544,2715,0
2007-11-28,10.673,10.808,10.425,10.425,6136,0
2007-11-29,10.664,10.664,10.553,10.569,10562,0
2007-11-30,10.553,11.738,10.553,11.168,16626,0
2007-12-03,10.985,10.985,10.39,10.48,19485,0
2007-12-04,10.664,10.664,10.544,10.6,4359,0
2007-12-05,10.6,10.729,10.472,10.561,13902,0
2007-12-06,10.647,10.792,10.432,10.784,10026,0
2007-12-07,10.696,11.176,10.696,10.904,9323,0
2007-12-10,11.107,11.107,10.664,10.664,9619,0
2007-12-11,10.784,10.784,10.361,10.425,15361,0
2007-12-12,10.465,10.465,10.344,10.384,17195,0
2007-12-13,10.369,10.585,10.353,10.449,7043,0
2007-12-14,10.737,10.737,10.416,10.465,2305,0
2007-12-17,10.344,10.344,10.182,10.2,11950,0
2007-12-18,10.328,10.336,9.951,10.28,8346,0
2007-12-19,10.103,10.103,9.847,9.998,19535,0
2007-12-20,10.023,10.071,9.791,9.959,12934,0
2007-12-21,9.781,10.145,9.4309,9.8,18770,0
2007-12-24,10.119,10.136,9.742,10.103,9139,0
2007-12-26,10.023,10.502,10.023,10.398,14962,0
2007-12-27,10.369,10.48,10.223,10.303,14750,0
2007-12-28,10.167,10.465,10.167,10.344,117641,0
2007-12-31,10.398,10.432,10.11,10.376,30176,0
2008-01-02,10.257,10.336,10.103,10.28,17139,0
2008-01-03,10.272,10.416,10.209,10.32,15563,0
2008-01-04,10.344,10.353,10.167,10.182,17886,0
2008-01-07,10.39,10.416,10.103,10.223,14364,0
2008-01-08,10.407,10.425,10.182,10.24,17877,0
2008-01-09,10.159,10.607,10.159,10.344,32022,0
2008-01-10,10.48,11.243,10.398,11.122,47836,0
2008-01-11,10.753,11.089,10.664,10.816,93289,0
2008-01-14,10.962,11.417,10.696,11.296,28857,0
2008-01-15,11.098,11.417,10.768,11.378,59815,0
2008-01-16,11.168,11.417,10.937,11.346,17816,0
2008-01-17,11.346,11.408,11.098,11.386,7241,0
2008-01-18,11.176,11.321,10.864,11.016,11705,0
2008-01-22,11.313,11.482,10.51,11.465,8373,0
2008-01-23,11.264,11.339,10.834,11.339,12472,0
2008-01-24,11.168,11.201,10.705,10.705,6110,0
2008-01-25,10.72,10.872,10.376,10.376,6494,0
2008-01-28,10.416,10.44,10.294,10.44,2699,0
2008-01-29,10.449,10.647,10.294,10.294,2152,0
2008-01-30,10.384,10.384,10.263,10.263,24165,0
2008-01-31,10.32,10.344,10.182,10.182,8584,0
2008-02-01,10.182,10.51,10.182,10.336,27701,0
2008-02-04,10.344,10.344,10.191,10.336,9638,0
2008-02-05,10.384,10.536,9.678,9.712,27433,0
2008-02-06,9.757,10.087,9.712,10.015,22799,0
2008-02-07,9.765,10.032,9.72,10.032,5558,0
2008-02-08,9.87,10.328,9.87,10.145,19157,0
2008-02-11,10.055,10.24,9.929,10.24,4663,0
2008-02-12,10.336,10.336,10.128,10.223,3870,0
2008-02-13,10.336,10.336,10.096,10.096,6856,0
2008-02-14,10.007,10.167,9.765,9.929,8320,0
2008-02-15,9.929,10.232,9.929,9.943,7749,0
2008-02-19,9.943,10.472,9.735,10.071,14407,0
2008-02-20,10.063,10.544,9.712,10.457,22060,0
2008-02-22,10.615,10.615,10.145,10.328,8642,0
2008-02-25,10.272,10.656,10.272,10.6,2373,0
2008-02-26,10.561,10.561,10.496,10.496,1623,0
2008-02-27,10.465,10.465,10.465,10.465,258,0
2008-02-28,10.688,10.688,10.159,10.28,11268,0
2008-02-29,10.191,10.425,10.145,10.153,2187,0
2008-03-03,10.32,10.384,10.103,10.119,4558,0
2008-03-04,10.119,10.864,10.119,10.776,9558,0
2008-03-05,10.496,10.496,10.369,10.369,4407,0
2008-03-06,10.223,10.336,10.079,10.11,4367,0
2008-03-07,10.214,10.344,10.128,10.263,3632,0
2008-03-10,10.361,10.361,9.893,9.893,13587,0
2008-03-11,10.128,10.257,10.128,10.145,2495,0
2008-03-12,10.136,10.209,10.11,10.167,1012,0
2008-03-13,9.982,10.079,9.765,10.048,7741,0
2008-03-14,10.214,10.223,9.3817,9.623,11110,0
2008-03-17,9.319,9.856,9.319,9.839,9149,0
2008-03-18,9.879,10.223,9.4387,9.735,16247,0
2008-03-19,9.943,9.943,9.72,9.824,3781,0
2008-03-20,9.512,10.079,9.4241,10.079,23293,0
2008-03-24,9.959,10.294,9.959,10.175,4294,0
2008-03-25,10.145,10.696,10.145,10.696,20231,0
2008-03-26,10.688,10.688,10.167,10.167,5274,0
2008-03-27,10.182,11.024,10.167,10.64,27246,0
2008-03-28,10.615,10.673,10.592,10.673,1747,0
2008-03-31,10.615,10.825,10.398,10.398,3930,0
2008-04-01,10.688,10.688,10.384,10.51,6644,0
2008-04-02,10.553,10.664,10.472,10.544,46990,0
2008-04-03,10.502,10.561,10.502,10.544,26709,0
2008-04-04,10.729,10.729,10.119,10.232,9438,0
2008-04-07,10.145,10.145,9.929,9.943,2209,0
2008-04-08,9.781,10.257,9.742,10.257,2495,0
2008-04-09,10.071,10.24,10.063,10.24,2858,0
2008-04-10,10.249,10.344,10.159,10.257,2872,0
2008-04-11,10.24,10.24,10.063,10.2,2014,0
2008-04-14,10.175,10.175,9.832,9.839,751,0
2008-04-15,9.824,9.943,9.742,9.929,7551,0
2008-04-16,9.943,10.182,9.879,9.886,26294,0
2008-04-17,9.879,10.425,9.879,9.998,26620,0
2008-04-18,10.015,10.425,10.015,10.416,46746,0
2008-04-21,10.536,10.536,9.937,10.103,6487,0
2008-04-22,10.063,10.472,10.063,10.472,14475,0
2008-04-23,10.294,10.416,9.959,10.416,12426,0
2008-04-24,10.328,10.328,9.929,10.063,8163,0
2008-04-25,9.937,10.191,9.937,10.048,6130,0
2008-04-28,10.079,10.079,9.937,9.937,2048,0
2008-04-29,10.159,10.159,9.92,9.92,4932,0
2008-04-30,10.103,10.136,9.92,9.92,8618,0
2008-05-01,10.136,10.214,9.791,9.817,7090,0
2008-05-02,9.809,10.015,9.742,9.742,14154,0
2008-05-05,9.937,10.425,9.937,10.087,20009,0
2008-05-06,10.214,10.214,9.591,9.893,9345,0
2008-05-07,9.991,9.991,9.72,9.742,76041,0
2008-05-08,9.886,9.886,9.712,9.726,6913,0
2008-05-09,9.72,9.959,9.559,9.704,6523,0
2008-05-12,9.67,9.774,9.574,9.696,8238,0
2008-05-13,9.832,9.886,9.616,9.616,7614,0
2008-05-14,9.742,9.967,9.551,9.551,10545,0
2008-05-15,9.551,9.67,9.512,9.581,15870,0
2008-05-16,9.551,9.662,9.551,9.6,3639,0
2008-05-19,9.781,9.832,9.742,9.742,4575,0
2008-05-20,9.639,9.742,9.1649,9.512,9798,0
2008-05-21,9.4466,9.559,9.2535,9.3483,14804,0
2008-05-22,9.2779,9.3483,9.0698,9.0698,13862,0
2008-05-23,9.1822,9.4241,9.1563,9.1563,16335,0
2008-05-27,9.319,9.3415,8.9572,8.9656,7751,0
2008-05-28,9.1335,9.3995,8.9487,8.9572,13484,0
2008-05-29,9.0698,9.0946,8.9572,8.9898,6204,0
2008-05-30,8.9487,9.551,8.9487,9.551,11947,0
2008-06-02,9.1909,9.4241,9.1909,9.3112,2872,0
2008-06-03,9.4695,9.4695,8.9487,8.9487,17849,0
2008-06-04,9.1192,9.2955,8.9159,8.9572,30911,0
2008-06-05,9.319,9.3356,8.9898,9.1418,7489,0
2008-06-06,9.2072,9.2072,8.9404,8.9811,2495,0
2008-06-09,9.1105,9.559,9.06,9.1727,12333,0
2008-06-10,9.1418,9.1909,8.9656,9.1105,3076,0
2008-06-11,9.1192,9.1192,8.9487,8.9898,7054,0
2008-06-12,8.9983,8.9983,8.9115,8.9487,25017,0
2008-06-13,8.9246,8.9898,8.7902,8.7902,17853,0
2008-06-16,8.7332,9.1105,8.7086,8.8703,11131,0
2008-06-17,8.8862,8.9898,8.7332,8.9898,15846,0
2008-06-18,8.9811,8.9811,8.6533,8.6612,18216,0
2008-06-19,8.7413,8.8285,8.5085,8.8285,14870,0
2008-06-20,8.5901,8.9572,7.5394,7.5955,139138,0
2008-06-23,7.716,7.9002,7.0908,7.2431,113573,0
2008-06-24,7.315,7.6116,7.155,7.5313,45111,0
2008-06-25,7.6596,8.0764,7.6116,7.796,41485,0
2008-06-26,7.8041,7.8921,7.4675,7.6999,24886,0
2008-06-27,7.6277,8.0202,7.1629,7.1708,2088478,0
2008-06-30,7.1629,7.4675,6.8663,6.9225,46009,0
2008-07-01,6.8824,7.1629,6.8023,7.1229,72895,0
2008-07-02,7.0588,7.3631,6.3858,6.3858,68054,0
2008-07-03,6.3696,6.5701,6.3696,6.522,9449,0
2008-07-07,6.5778,7.0026,5.8088,5.9689,48507,0
2008-07-08,6.0013,7.4434,6.0013,7.1388,61290,0
2008-07-09,7.1148,7.1148,6.4258,6.442,45194,0
2008-07-10,6.4178,7.3873,6.4098,6.995,29453,0
2008-07-11,6.8504,7.8199,6.586,7.6355,46848,0
2008-07-14,7.7876,7.8838,6.7784,7.5394,36898,0
2008-07-15,7.4434,8.7983,7.4194,7.6436,78085,0
2008-07-16,7.7479,8.7498,7.3712,8.6941,55440,0
2008-07-17,8.7498,9.1418,8.3649,8.932,46952,0
2008-07-18,8.9246,9.1192,7.6518,7.924,50017,0
2008-07-21,7.924,8.6941,7.924,8.6693,14132,0
2008-07-22,8.5085,9.551,8.5085,9.551,52787,0
2008-07-23,9.527,9.535,9.3112,9.3483,13927,0
2008-07-24,9.4063,9.551,8.9487,9.4152,28851,0
2008-07-25,9.4953,10.287,8.9811,10.063,32667,0
2008-07-28,9.937,9.975,9.67,9.712,25281,0
2008-07-29,9.809,10.136,9.72,10.055,32942,0
2008-07-30,10.103,10.249,9.87,10.223,45139,0
2008-07-31,7.9883,9.4873,7.5634,9.3739,34968,0
2008-08-01,9.581,11.089,9.527,11.089,84044,0
2008-08-04,9.951,11.135,9.757,10.937,91143,0
2008-08-05,10.977,11.128,10.88,11.107,62924,0
2008-08-06,11.057,11.135,11.001,11.024,52042,0
2008-08-07,10.912,11.135,10.096,10.688,54859,0
2008-08-08,11.032,11.135,10.24,11.135,52683,0
2008-08-11,11.135,11.537,11.032,11.537,72902,0
2008-08-12,11.408,11.898,11.408,11.898,44299,0
2008-08-13,11.785,12.121,11.776,11.906,104896,0
2008-08-14,11.69,12.13,11.619,12.067,47645,0
2008-08-15,12.13,12.13,11.08,11.433,63492,0
2008-08-18,11.394,11.394,10.502,10.746,38594,0
2008-08-19,10.569,10.962,9.943,10.344,29161,0
2008-08-20,10.39,10.688,10.24,10.249,28068,0
2008-08-21,10.079,10.2,9.809,9.879,20412,0
2008-08-22,9.765,9.982,9.504,9.975,28638,0
2008-08-25,9.886,9.886,9.559,9.623,26270,0
2008-08-26,9.591,10.128,9.551,10.032,15337,0
2008-08-27,10.041,10.182,9.824,10.145,44630,0
2008-08-28,10.007,10.153,9.591,10.103,37288,0
2008-08-29,10.015,10.182,9.607,9.654,23025,0
2008-09-02,9.943,10.136,9.4774,9.943,28776,0
2008-09-03,9.912,10.041,9.8,9.856,22264,0
2008-09-04,9.72,10.191,9.72,10.023,39991,0
2008-09-05,9.893,10.561,9.4774,10.51,18450,0
2008-09-08,10.912,11.339,9.551,10.257,1220312,0
2008-09-09,10.398,10.553,10.119,10.119,45532,0
2008-09-10,10.407,10.407,9.92,10.119,50321,0
2008-09-11,9.847,9.991,9.6,9.742,39044,0
2008-09-12,9.607,9.991,9.4152,9.8,82789,0
2008-09-15,9.839,10.32,8.8862,8.8945,39899,0
2008-09-16,8.7579,10.425,8.7579,10.425,94496,0
2008-09-17,10.136,10.136,8.725,8.725,47500,0
2008-09-18,9.2072,11.098,8.7983,10.928,150245,0
2008-09-19,12.901,12.901,9.1563,10.768,324948,0
2008-09-22,10.792,10.792,9.991,10.416,26258,0
2008-09-23,10.263,10.425,10.103,10.128,19744,0
2008-09-24,9.929,10.465,9.551,10.232,41785,0
2008-09-25,10.425,10.425,10.249,10.336,26521,0
2008-09-26,10.153,10.384,10.153,10.328,30463,0
2008-09-29,10.145,11.135,9.1909,11.135,81610,0
2008-09-30,10.937,10.937,10.087,10.369,56990,0
2008-10-01,10.079,10.746,9.639,10.737,33418,0
2008-10-02,10.214,10.746,9.72,9.87,17360,0
2008-10-03,10.425,10.536,9.6,10.257,20522,0
2008-10-06,9.959,10.544,9.3739,10.457,44056,0
2008-10-07,10.432,10.544,9.4695,9.4695,22929,0
2008-10-08,9.06,10.128,8.8285,9.0698,47573,0
2008-10-09,9.319,9.319,7.1629,7.227,65778,0
2008-10-10,7.2107,9.616,7.1708,9.4595,47414,0
2008-10-13,10.249,10.249,8.3727,9.781,76360,0
2008-10-14,10.249,10.249,7.6436,8.9746,41671,0
2008-10-15,8.6533,8.7332,7.7559,7.7639,41637,0
2008-10-16,7.8438,8.9404,7.8358,8.6451,61205,0
2008-10-17,8.4127,9.943,8.0202,9.2613,84195,0
2008-10-20,9.3906,9.574,8.7332,9.512,23216,0
2008-10-21,9.2955,9.591,8.9115,9.0867,19945,0
2008-10-22,8.8059,8.8059,8.1886,8.1886,19452,0
2008-10-23,8.0603,8.9898,7.8041,8.2846,58867,0
2008-10-24,7.5154,8.3727,7.5154,7.956,19515,0
2008-10-27,7.908,7.9401,7.3631,7.3631,30026,0
2008-10-28,7.6596,9.1505,6.8989,9.1505,73358,0
2008-10-29,9.0295,9.861,8.5167,9.1192,41634,0
2008-10-30,9.551,9.551,8.6777,9.535,17919,0
2008-10-31,9.4536,9.982,9.1727,9.943,55712,0
2008-11-03,9.861,10.344,9.2225,10.32,21164,0
2008-11-04,10.303,10.544,9.63,10.328,30003,0
2008-11-05,10.103,10.303,9.4309,9.565,33548,0
2008-11-06,9.4466,9.581,9.3269,9.3269,16665,0
2008-11-07,9.4241,9.742,9.2225,9.4595,13216,0
2008-11-10,9.704,9.704,8.4854,8.6451,14856,0
2008-11-11,8.5246,9.0867,8.4532,8.8369,17504,0
2008-11-12,8.6451,9.0867,8.5246,8.6693,24406,0
2008-11-13,8.7817,10.257,8.3808,10.257,66743,0
2008-11-14,10.071,10.136,9.1192,9.2535,28122,0
2008-11-17,9.1563,9.92,8.5658,9.0369,14608,0
2008-11-18,9.527,9.527,8.0121,8.8774,32160,0
2008-11-19,8.7498,9.4774,7.7639,7.9799,40708,0
2008-11-20,8.0843,8.8945,7.5558,7.6436,29796,0
2008-11-21,8.0283,8.8703,7.6355,8.8626,62487,0
2008-11-24,8.9115,9.4241,7.5634,9.1268,63168,0
2008-11-25,9.3415,9.535,7.9321,9.535,28223,0
2008-11-26,9.2689,9.688,8.9115,9.688,65149,0
2008-11-28,9.591,9.781,9.551,9.781,18113,0
2008-12-01,9.4536,9.623,7.4754,7.4754,33502,0
2008-12-02,7.6916,8.9115,7.6916,8.8945,28580,0
2008-12-03,8.5578,9.3906,8.3247,9.3561,45599,0
2008-12-04,9.1727,9.2779,7.9962,8.0923,29441,0
2008-12-05,7.9644,9.3483,7.9002,9.3483,40578,0
2008-12-08,9.512,9.742,9.3112,9.696,67129,0
2008-12-09,9.559,9.742,8.6451,8.7332,36386,0
2008-12-10,8.8774,9.3356,8.7012,9.06,12186,0
2008-12-11,8.7983,9.543,7.956,7.9721,30969,0
2008-12-12,8.1166,9.712,8.1166,9.704,33959,0
2008-12-15,9.735,9.735,8.6533,9.3025,14932,0
2008-12-16,9.543,9.781,9.3817,9.742,73685,0
2008-12-17,9.607,9.937,9.365,9.712,69684,0
2008-12-18,9.742,9.893,9.4873,9.704,29685,0
2008-12-19,9.943,10.119,9.1418,9.1505,154045,0
2008-12-22,9.1822,9.712,8.2125,9.3739,40702,0
2008-12-23,9.4595,9.623,8.9811,9.591,14837,0
2008-12-24,9.4466,9.735,9.1268,9.735,9890,0
2008-12-26,9.662,9.742,9.2302,9.742,15736,0
2008-12-29,9.742,9.742,8.5323,9.4873,36138,0
2008-12-30,9.551,9.742,9.551,9.726,29345,0
2008-12-31,9.742,10.063,9.4536,9.742,48479,0
2009-01-02,9.742,9.861,9.67,9.726,44542,0
2009-01-05,9.742,9.817,9.4873,9.742,15885,0
2009-01-06,9.742,9.839,9.726,9.817,28751,0
2009-01-07,9.6,9.742,9.512,9.559,31169,0
2009-01-08,9.712,9.742,9.67,9.742,23349,0
2009-01-09,9.742,9.742,8.7498,8.7662,39456,0
2009-01-12,8.7498,9.4387,8.5167,8.725,15476,0
2009-01-13,8.6451,9.1822,8.4614,9.1418,17421,0
2009-01-14,8.8461,9.0218,8.3569,8.3569,25178,0
2009-01-15,8.3569,9.0946,7.796,8.7498,32565,0
2009-01-16,8.4047,9.053,8.0362,8.8626,34255,0
2009-01-20,8.6533,9.0782,7.5558,7.5716,46101,0
2009-01-21,7.7078,8.5246,7.5795,8.5246,34659,0
2009-01-22,8.2284,8.2767,7.3312,7.6355,40887,0
2009-01-23,7.3631,8.0283,7.307,7.5313,19991,0
2009-01-26,7.1629,7.9401,7.0588,7.5558,48862,0
2009-01-27,7.5558,7.716,7.187,7.5477,48368,0
2009-01-28,7.716,7.8921,7.1708,7.8682,55843,0
2009-01-29,7.7078,7.8438,7.2107,7.2431,15037,0
2009-01-30,7.2351,7.3631,6.4017,6.442,69740,0
2009-02-02,6.522,7.5955,6.506,7.4352,39930,0
2009-02-03,7.5075,7.7236,7.0508,7.5075,25043,0
2009-02-04,7.5313,7.6755,7.0105,7.0908,23267,0
2009-02-05,7.0508,7.6037,6.995,7.3793,36669,0
2009-02-06,7.3471,7.5235,7.3471,7.5154,24900,0
2009-02-09,7.4513,7.5075,6.8989,7.4993,10138,0
2009-02-10,7.3312,7.4675,6.5297,6.5381,34946,0
2009-02-11,6.6102,7.0188,6.562,6.8824,12809,0
2009-02-12,6.6821,6.6821,6.3696,6.506,18844,0
2009-02-13,6.4979,7.1629,6.4979,6.8824,10325,0
2009-02-17,6.5297,6.5297,5.993,5.993,54303,0
2009-02-18,6.1132,6.522,6.0013,6.0331,41995,0
2009-02-19,6.1132,6.1693,5.921,5.921,20856,0
2009-02-20,5.857,6.0092,5.6486,5.9852,32234,0
2009-02-23,6.0412,6.0412,5.4164,5.4563,34403,0
2009-02-24,5.5604,6.0891,5.2561,6.0732,69858,0
2009-02-25,6.0171,6.0171,4.9195,5.4482,32922,0
2009-02-26,5.5045,5.5045,4.8393,4.8713,55124,0
2009-02-27,4.9435,5.2319,4.8557,4.8557,87225,0
2009-03-02,4.8234,5.2641,4.4548,4.4704,48443,0
2009-03-03,4.5832,4.5832,3.8778,3.8857,48967,0
2009-03-04,4.006,4.3507,3.7417,4.3267,101731,0
2009-03-05,4.1824,4.2223,3.4693,3.5816,68780,0
2009-03-06,3.6456,4.5268,3.6456,4.487,91567,0
2009-03-09,4.4067,4.543,4.0545,4.1423,18214,0
2009-03-10,4.3105,5.3603,4.3105,5.1438,44934,0
2009-03-11,5.1682,5.2961,4.4149,4.4226,19604,0
2009-03-12,4.3987,5.4402,4.1906,5.3361,55659,0
2009-03-13,5.3603,5.5045,4.7993,5.1682,16158,0
2009-03-16,5.865,5.865,4.8393,4.9114,36067,0
2009-03-17,4.8954,5.4244,4.8954,5.3283,33824,0
2009-03-18,5.3039,5.5045,5.1519,5.4803,46810,0
2009-03-19,5.5687,5.5687,5.4323,5.5525,19897,0
2009-03-20,5.5845,5.7207,5.1199,5.1357,79154,0
2009-03-23,5.3202,5.7847,5.3202,5.7847,55267,0
2009-03-24,5.6726,6.1774,5.6085,5.6167,50491,0
2009-03-25,5.6726,6.1693,5.6647,6.1693,46745,0
2009-03-26,6.1693,6.8585,6.0412,6.8023,57605,0
2009-03-27,6.5941,6.6581,6.1774,6.1774,25444,0
2009-03-30,5.9612,5.9612,5.1757,5.3682,36516,0
2009-03-31,5.4886,6.1536,5.2961,5.929,33662,0
2009-04-01,5.7287,6.3615,5.4402,6.2897,31472,0
2009-04-02,6.4898,7.0989,5.8007,6.5297,78414,0
2009-04-03,6.522,6.8989,6.2655,6.8989,24976,0
2009-04-06,6.7784,6.8023,6.2495,6.5138,24775,0
2009-04-07,6.3536,6.7061,6.0891,6.1293,14936,0
2009-04-08,6.1774,6.666,6.1613,6.6581,6029,0
2009-04-09,6.7622,6.8023,6.562,6.7866,45221,0
2009-04-13,6.6419,7.1229,6.3137,6.8425,29241,0
2009-04-14,6.6581,6.9304,6.0974,6.2015,23613,0
2009-04-15,6.2093,6.6821,5.9772,6.2576,37972,0
2009-04-16,6.3217,6.3615,6.1053,6.2977,28158,0
2009-04-17,6.3296,6.3615,5.9772,6.3536,40847,0
2009-04-20,6.1293,6.3615,6.0092,6.0092,41615,0
2009-04-21,6.0092,6.7622,6.0092,6.7622,30966,0
2009-04-22,6.5778,6.7462,6.2336,6.3137,30319,0
2009-04-23,6.1536,6.346,6.0013,6.0092,34540,0
2009-04-24,6.0092,6.7543,6.0092,6.602,41105,0
2009-04-27,6.4258,7.5558,6.0974,6.4017,32195,0
2009-04-28,6.3217,6.6581,6.1215,6.4979,10608,0
2009-04-29,6.2818,7.0347,6.2818,7.0347,32933,0
2009-04-30,7.0347,7.155,6.8265,7.0026,30021,0
2009-05-01,6.9625,7.1148,6.1774,6.1774,15835,0
2009-05-04,6.2818,6.602,6.1453,6.4898,44894,0
2009-05-05,6.45,6.8824,6.0412,6.0492,37670,0
2009-05-06,6.1693,6.2576,5.8407,5.9852,37402,0
2009-05-07,5.9772,6.442,5.248,5.6004,50443,0
2009-05-08,5.7367,6.2256,5.7127,6.2015,25114,0
2009-05-11,6.0251,6.2336,5.7367,5.8329,20887,0
2009-05-12,5.8729,6.3378,5.5525,5.6167,27288,0
2009-05-13,5.4723,5.5286,5.1682,5.192,44239,0
2009-05-14,5.248,5.3283,4.9915,5.128,29621,0
2009-05-15,5.1682,5.1682,4.8633,4.8633,52891,0
2009-05-18,4.9915,5.7127,4.9435,5.6968,32971,0
2009-05-19,5.6247,5.6247,4.9036,4.9515,37604,0
2009-05-20,5.0478,5.4803,5.0478,5.3842,56957,0
2009-05-21,5.248,5.3763,5.0155,5.0638,31502,0
2009-05-22,5.128,5.2159,4.7672,4.7754,18454,0
2009-05-26,4.7111,5.2397,4.7111,5.1599,39003,0
2009-05-27,5.1117,5.3039,4.8873,4.9036,25182,0
2009-05-28,4.9915,5.0558,4.7754,4.8557,29401,0
2009-05-29,4.8954,5.1199,4.8234,5.0958,41113,0
2009-06-01,5.1839,5.6325,5.1839,5.5525,51194,0
2009-06-02,5.4886,5.5765,5.2641,5.5765,29503,0
2009-06-03,5.5045,5.6486,5.4644,5.6486,21810,0
2009-06-04,5.6887,5.7127,5.4723,5.7047,17257,0
2009-06-05,5.7686,5.7686,5.5445,5.6726,16930,0
2009-06-08,5.7608,5.7686,5.5286,5.6085,23046,0
2009-06-09,5.6486,5.6968,5.3603,5.3603,12999,0
2009-06-10,5.4482,5.4563,4.9997,5.0879,43731,0
2009-06-11,5.0958,5.5525,5.0958,5.1199,18725,0
2009-06-12,5.0638,5.0879,4.8633,5.0879,20056,0
2009-06-15,5.0155,5.1682,4.7754,4.8393,30539,0
2009-06-16,4.9757,4.9757,4.4548,4.4548,33009,0
2009-06-17,4.4704,4.5349,4.2945,4.4789,39116,0
2009-06-18,4.4704,4.9356,4.4704,4.9356,19473,0
2009-06-19,5.0397,5.0397,4.6391,4.7191,74090,0
2009-06-22,4.6711,4.8151,4.1741,4.1741,58483,0
2009-06-23,4.2466,4.4949,4.0624,4.0624,40617,0
2009-06-24,4.1423,4.4387,3.9904,4.006,28731,0
2009-06-25,4.006,4.7352,4.006,4.487,54319,0
2009-06-26,4.4226,4.7993,4.3746,4.4789,218313,0
2009-06-29,4.5832,4.6551,4.0381,4.0545,48610,0
2009-06-30,4.07,4.3267,3.9819,4.0224,42345,0
2009-07-01,4.0381,4.0545,3.8217,3.9738,52000,0
2009-07-02,3.8458,3.9819,3.8217,3.9179,43141,0
2009-07-06,3.902,3.9819,3.862,3.8697,22931,0
2009-07-07,3.862,3.9738,3.83,3.83,39938,0
2009-07-08,3.8697,3.9819,3.862,3.9179,38083,0
2009-07-09,3.9738,3.9738,3.7816,3.7816,19486,0
2009-07-10,3.7816,3.862,3.6777,3.7575,17942,0
2009-07-13,3.7738,3.9179,3.6695,3.9099,29032,0
2009-07-14,3.8942,3.9819,3.8538,3.9738,38365,0
2009-07-15,4.0545,4.07,3.83,4.07,46688,0
2009-07-16,4.0139,4.0545,3.8857,3.8857,69946,0
2009-07-17,3.9663,4.4387,3.83,4.0224,69985,0
2009-07-20,4.07,4.3507,4.0624,4.3348,45110,0
2009-07-21,4.3746,4.4226,4.2385,4.4226,18390,0
2009-07-22,4.3666,4.7111,4.1342,4.6471,41399,0
2009-07-23,4.6149,4.8472,4.3267,4.8314,72668,0
2009-07-24,4.7672,4.9676,4.6074,4.9356,23885,0
2009-07-27,4.9276,4.9356,4.6951,4.9356,23045,0
2009-07-28,4.7834,4.9757,4.6311,4.9676,27854,0
2009-07-29,4.6791,4.7754,4.3907,4.3907,18778,0
2009-07-30,4.5026,4.9757,4.3348,4.9435,27223,0
2009-07-31,4.8954,4.8954,4.5665,4.7111,40066,0
2009-08-03,4.7993,4.9195,4.7191,4.7754,41924,0
2009-08-04,4.3666,4.7594,4.3666,4.591,19972,0
2009-08-05,4.5832,4.6791,4.4387,4.5349,42906,0
2009-08-06,4.5349,4.6074,4.3267,4.4548,23597,0
2009-08-07,4.5832,4.8713,4.4149,4.8234,23519,0
2009-08-10,4.7513,4.8954,4.7191,4.7834,13207,0
2009-08-11,4.7272,4.8557,4.5752,4.6872,57517,0
2009-08-12,4.6791,4.7754,4.6074,4.6791,55260,0
2009-08-13,4.6951,4.6951,4.4949,4.5349,25087,0
2009-08-14,4.5109,4.6951,4.4627,4.4704,23092,0
2009-08-17,4.4627,4.5988,4.4627,4.487,19388,0
2009-08-18,4.543,4.6791,4.4627,4.6391,13565,0
2009-08-19,4.4704,4.7191,4.4704,4.7191,14858,0
2009-08-20,4.6872,4.6872,4.5512,4.6791,12015,0
2009-08-21,4.7754,5.0794,4.7432,5.0478,53180,0
2009-08-24,5.0558,5.0558,4.591,4.791,26755,0
2009-08-25,4.8314,4.9515,4.7034,4.8713,17403,0
2009-08-26,4.8472,4.8472,4.6311,4.8472,13639,0
2009-08-27,4.8074,4.8954,4.6551,4.8873,13135,0
2009-08-28,4.9356,4.9356,4.5832,4.591,26518,0
2009-08-31,4.5752,4.623,4.543,4.5512,31315,0
2009-09-01,4.5349,4.7754,4.4149,4.4308,46269,0
2009-09-02,4.4627,4.543,4.3987,4.4149,8333,0
2009-09-03,4.3828,4.3907,4.1506,4.2064,59308,0
2009-09-04,4.1983,4.3746,4.1824,4.1906,13903,0
2009-09-08,4.2304,4.2304,3.9819,4.0224,31875,0
2009-09-09,4.0224,4.1663,3.9819,4.0781,20167,0
2009-09-10,4.0624,4.1423,3.9981,4.07,24022,0
2009-09-11,4.006,4.0624,4.006,4.0139,22293,0
2009-09-14,3.9819,4.0865,3.9421,3.9498,40487,0
2009-09-15,3.9498,4.0224,3.9421,3.9582,21900,0
2009-09-16,3.9663,4.0462,3.9421,4.03,12789,0
2009-09-17,4.0381,4.1184,4.0139,4.0139,9997,0
2009-09-18,4.0462,4.1506,3.9904,4.1423,67538,0
2009-09-21,4.1263,4.1663,4.03,4.03,24037,0
2009-09-22,4.1103,4.1103,3.9904,4.0545,14617,0
2009-09-23,4.0545,4.0545,3.9819,3.9904,21375,0
2009-09-24,4.006,4.0462,4.006,4.0139,16274,0
2009-09-25,4.0462,4.0545,3.9904,4.0462,14503,0
2009-09-28,4.0545,4.4548,4.0381,4.4067,61192,0
2009-09-29,4.4149,4.4548,4.3182,4.4226,20681,0
2009-09-30,4.4149,4.4704,3.9498,3.9498,51690,0
2009-10-01,3.934,3.9819,3.8778,3.8778,31337,0
2009-10-02,3.8217,4.0781,3.8217,3.9099,21785,0
2009-10-05,3.9582,4.0865,3.9421,3.9663,31915,0
2009-10-06,4.0224,4.0462,3.9179,4.0462,12982,0
2009-10-07,4.0139,4.2223,4.0139,4.1506,42935,0
2009-10-08,4.0942,4.2466,4.0865,4.1581,16381,0
2009-10-09,4.1663,4.2147,3.9819,4.1983,17280,0
2009-10-12,4.2304,4.3105,3.9262,3.9421,30917,0
2009-10-13,3.9421,4.0462,3.934,3.9498,18304,0
2009-10-14,4.03,4.1581,3.9498,4.1103,20196,0
2009-10-15,3.9663,4.0139,3.9262,3.934,30996,0
2009-10-16,3.9099,4.0781,3.9099,3.9262,28038,0
2009-10-19,3.9582,4.07,3.9179,3.9738,10544,0
2009-10-20,3.9498,4.006,3.8857,3.8857,23498,0
2009-10-21,3.9179,4.0381,3.8217,3.8379,35737,0
2009-10-22,3.8379,3.9498,3.83,3.9498,22592,0
2009-10-23,3.9738,3.9738,3.8217,3.8217,23890,0
2009-10-26,3.8857,3.8857,3.5092,3.5895,35556,0
2009-10-27,3.7659,3.7816,3.4693,3.5654,44302,0
2009-10-28,3.5734,3.9179,3.4054,3.4533,57307,0
2009-10-29,3.5333,3.9738,3.5333,3.8379,43926,0
2009-10-30,3.7659,3.7659,3.5013,3.5013,46623,0
2009-11-02,3.5493,3.7498,3.4614,3.7417,28632,0
2009-11-03,3.7816,3.8857,3.7096,3.8379,38190,0
2009-11-04,3.8942,3.8942,3.5974,3.5974,30345,0
2009-11-05,3.6695,3.8857,3.6297,3.862,20786,0
2009-11-06,3.7738,3.9421,3.6614,3.934,36191,0
2009-11-09,3.9582,3.9663,3.862,3.9498,28933,0
2009-11-10,3.9179,3.9738,3.6135,3.6135,102161,0
2009-11-11,3.6859,3.8217,3.5816,3.7175,47587,0
2009-11-12,3.7175,3.9582,3.5816,3.5895,30011,0
2009-11-13,3.5974,3.7417,3.5974,3.6614,23074,0
2009-11-16,3.7256,3.8458,3.6614,3.7017,35600,0
2009-11-17,3.6936,3.8137,3.6859,3.7895,15683,0
2009-11-18,3.8059,3.9819,3.8059,3.9262,12332,0
2009-11-19,3.8778,3.9262,3.8059,3.8778,26902,0
2009-11-20,3.8379,3.9738,3.8379,3.9582,24745,0
2009-11-23,3.9981,4.1342,3.9099,4.1184,25221,0
2009-11-24,4.1581,4.1581,4.03,4.1184,10720,0
2009-11-25,4.1663,4.1663,3.9738,3.9738,10299,0
2009-11-27,3.9421,3.9421,3.6456,3.6456,24421,0
2009-11-30,3.6614,3.9663,3.6135,3.9262,34339,0
2009-12-01,3.9981,4.0942,3.9179,3.934,17692,0
2009-12-02,3.934,3.9819,3.934,3.9819,13765,0
2009-12-03,3.9819,3.9819,3.902,3.9099,20915,0
2009-12-04,3.9819,4.1184,3.862,3.934,62242,0
2009-12-07,3.9663,3.9981,3.9498,3.9819,66323,0
2009-12-08,4.03,4.0462,3.9498,4.0139,38071,0
2009-12-09,4.006,4.3348,3.934,4.3348,46990,0
2009-12-10,4.3425,4.3425,3.9904,4.0224,22764,0
2009-12-11,4.07,4.2784,4.0624,4.1023,11787,0
2009-12-14,4.1342,4.3746,4.1103,4.1983,17178,0
2009-12-15,4.1581,4.2867,3.8942,3.8942,60349,0
2009-12-16,3.934,4.1741,3.902,3.9262,35593,0
2009-12-17,3.8942,4.0462,3.8538,3.8697,26008,0
2009-12-18,3.9262,3.9904,3.8538,3.9582,120543,0
2009-12-21,3.9981,4.0942,3.934,3.9663,30693,0
2009-12-22,4.1103,4.1103,3.9179,3.934,21925,0
2009-12-23,3.9819,4.0139,3.9099,3.9498,68526,0
2009-12-24,3.9904,3.9981,3.9498,3.9738,6039,0
2009-12-28,3.934,3.9819,3.934,3.9819,11893,0
2009-12-29,3.9738,3.9738,3.9262,3.9738,20710,0
2009-12-30,3.9421,4.0139,3.9421,4.0139,42232,0
2009-12-31,4.0224,4.0545,3.9262,3.9262,17466,0
2010-01-04,4.006,4.0139,3.9904,4.006,12348,0
2010-01-05,4.006,4.006,3.9498,3.9738,17649,0
2010-01-06,3.9498,3.9819,3.9262,3.9262,21707,0
2010-01-07,3.9262,3.9819,3.9179,3.9421,16076,0
2010-01-08,3.9099,3.9498,3.9099,3.934,12368,0
2010-01-11,3.9738,4.1506,3.9262,3.9582,41979,0
2010-01-12,3.9099,3.934,3.902,3.9179,19347,0
2010-01-13,3.9099,3.9819,3.9099,3.9498,12028,0
2010-01-14,3.9498,4.0224,3.9498,4.0139,47614,0
2010-01-15,4.03,4.0545,4.006,4.03,45217,0
2010-01-19,4.03,4.0545,4.0224,4.0462,8778,0
2010-01-20,4.0624,4.0942,4.006,4.0381,30791,0
2010-01-21,4.0545,4.0545,3.9421,3.9421,41771,0
2010-01-22,3.9498,4.006,3.9179,3.9819,37944,0
2010-01-25,4.03,4.03,3.9421,4.006,61073,0
2010-01-26,3.9904,4.0942,3.9904,4.0624,37200,0
2010-01-27,4.0381,4.1342,3.9819,4.1184,46105,0
2010-01-28,4.1342,4.1342,3.9498,3.9663,44850,0
2010-01-29,4.006,4.0865,4.006,4.0545,76088,0
2010-02-01,4.0781,4.0865,3.9262,3.9819,58344,0
2010-02-02,3.9819,4.006,3.9179,3.9738,44618,0
2010-02-03,3.9738,3.9819,3.902,3.9663,70642,0
2010-02-04,3.9179,3.9262,3.8217,3.8217,41189,0
2010-02-05,3.8458,4.03,3.8458,3.9498,13427,0
2010-02-08,3.9498,3.9498,3.8857,3.8857,19217,0
2010-02-09,3.9582,3.9663,3.902,3.934,15973,0
2010-02-10,3.9262,3.9421,3.902,3.9421,13052,0
2010-02-11,3.9663,3.9904,3.9099,3.9819,30206,0
2010-02-12,3.9421,4.0462,3.9421,4.0139,43544,0
2010-02-16,4.0624,4.0781,3.902,3.9819,18648,0
2010-02-17,4.006,4.07,3.9421,4.0624,28808,0
2010-02-18,4.0462,4.0865,3.9819,4.0139,26407,0
2010-02-19,3.9981,4.0942,3.9819,4.07,38237,0
2010-02-22,4.0781,4.1184,4.0224,4.1103,7379,0
2010-02-23,4.1103,4.1663,4.07,4.1423,37441,0
2010-02-24,4.1342,4.1906,4.0865,4.1663,26542,0
2010-02-25,4.0781,4.1103,4.006,4.1023,20759,0
2010-02-26,4.1342,4.1342,4.0545,4.1103,28908,0
2010-03-01,4.1423,4.2546,4.1263,4.2147,34432,0
2010-03-02,4.2147,4.2546,4.1906,4.2546,20929,0
2010-03-03,4.1663,4.2867,4.1663,4.2466,32376,0
2010-03-04,4.2147,4.2705,4.1906,4.2147,15369,0
2010-03-05,4.2466,4.4308,4.2466,4.3987,27096,0
2010-03-08,4.3907,4.4949,4.3746,4.4949,17837,0
2010-03-09,4.4789,4.5988,4.4789,4.5752,21513,0
2010-03-10,4.5752,4.7834,4.5752,4.7754,66945,0
2010-03-11,4.7034,4.8074,4.6872,4.791,15137,0
2010-03-12,4.8151,4.8151,4.6711,4.7111,17381,0
2010-03-15,4.6711,4.7191,4.5832,4.6628,36584,0
2010-03-16,4.6951,4.8151,4.6951,4.8151,16152,0
2010-03-17,4.8557,4.9757,4.8393,4.9356,11375,0
2010-03-18,4.9114,5.1438,4.9114,4.9356,5046,0
2010-03-19,4.9757,5.0958,4.9676,5.0317,62540,0
2010-03-22,4.9757,5.0958,4.8954,5.0958,21277,0
2010-03-23,5.0155,5.0958,4.9757,5.0638,15536,0
2010-03-24,5.0237,5.0478,4.8314,4.9515,21720,0
2010-03-25,4.9997,5.0558,4.9595,4.9836,15211,0
2010-03-26,4.9036,4.9276,4.8074,4.8074,10430,0
2010-03-29,4.8314,4.9595,4.8074,4.9114,13793,0
2010-03-30,4.9356,4.9676,4.9114,4.9276,7324,0
2010-03-31,4.8795,5.2799,4.8795,5.2319,52062,0
2010-04-01,5.2641,5.2641,5.0958,5.1682,10996,0
2010-04-05,5.1682,5.248,5.0317,5.248,40486,0
2010-04-06,5.2159,5.2397,5.1682,5.2397,5678,0
2010-04-07,5.2159,5.7608,5.208,5.4803,45525,0
2010-04-08,5.4482,5.9689,5.3442,5.9369,34762,0
2010-04-09,5.9612,6.2897,5.6887,5.8088,64743,0
2010-04-12,5.6568,6.2336,5.5926,5.6726,54406,0
2010-04-13,5.7686,6.1293,5.6004,6.0092,12829,0
2010-04-14,6.0732,6.522,5.857,6.4739,36875,0
2010-04-15,6.4739,6.4898,6.2977,6.442,17571,0
2010-04-16,6.4336,6.4336,6.1693,6.2897,26667,0
2010-04-19,6.2412,6.3137,6.1693,6.2735,9588,0
2010-04-20,6.3536,6.522,6.1373,6.442,35443,0
2010-04-21,6.4178,6.5381,6.2655,6.5381,17460,0
2010-04-22,6.4336,6.5539,6.2897,6.4898,19758,0
2010-04-23,6.1774,6.5941,6.1693,6.4898,34658,0
2010-04-26,6.4979,6.522,6.442,6.45,29148,0
2010-04-27,6.442,6.5297,5.7287,5.7608,96222,0
2010-04-28,5.8088,6.3055,5.753,6.1453,46069,0
2010-04-29,6.2015,6.3937,6.2015,6.3696,31392,0
2010-04-30,6.5778,6.5778,6.3217,6.4658,95958,0
2010-05-03,6.4898,6.506,6.2093,6.3296,47723,0
2010-05-04,6.2256,6.2256,5.9689,6.0974,47432,0
2010-05-05,6.0412,6.081,5.8888,5.9531,29457,0
2010-05-06,5.913,6.4819,5.8888,5.8971,64995,0
2010-05-07,5.8888,6.0654,5.8088,5.9612,40945,0
2010-05-10,6.2256,6.5381,6.1373,6.5381,55622,0
2010-05-11,6.4098,6.586,6.2735,6.586,36750,0
2010-05-12,6.586,7.1629,6.4336,7.1467,58816,0
2010-05-13,7.0908,7.1949,6.8023,7.0347,31051,0
2010-05-14,6.9546,6.9546,6.3536,6.4098,29037,0
2010-05-17,6.4898,7.0347,6.3536,6.9546,28815,0
2010-05-18,7.0908,7.1148,6.5778,6.6821,23174,0
2010-05-19,6.6743,6.7462,6.1613,6.2977,58731,0
2010-05-20,6.1453,6.442,6.1293,6.2495,63712,0
2010-05-21,6.1453,6.7303,6.1373,6.6182,84554,0
2010-05-24,6.6262,6.7705,6.346,6.3696,20904,0
2010-05-25,6.2897,6.442,6.2897,6.3378,29905,0
2010-05-26,6.3858,6.4017,6.3055,6.3779,22038,0
2010-05-27,6.562,6.602,6.4017,6.562,30183,0
2010-05-28,6.562,6.562,6.3378,6.346,32588,0
2010-06-01,6.2977,6.4819,6.2336,6.2336,37041,0
2010-06-02,6.2818,6.6581,6.2655,6.6343,43958,0
2010-06-03,6.5539,6.8425,6.3858,6.7142,37915,0
2010-06-04,6.5297,6.6902,6.3137,6.3296,109980,0
2010-06-07,6.3536,6.6102,6.1774,6.2977,60819,0
2010-06-08,6.2336,6.45,6.0654,6.2495,43100,0
2010-06-09,6.346,6.4336,6.0412,6.1053,46147,0
2010-06-10,6.2336,6.4336,6.0732,6.3055,53610,0
2010-06-11,6.1774,6.4178,6.1132,6.3779,29787,0
2010-06-14,6.4577,6.6343,6.0331,6.0891,157105,0
2010-06-15,6.1373,6.4336,6.0171,6.3937,60170,0
2010-06-16,6.2897,6.3937,6.1132,6.3055,21933,0
2010-06-17,6.3536,6.562,6.0574,6.1053,364575,0
2010-06-18,6.1536,6.2897,5.9369,6.0732,105185,0
2010-06-21,6.1536,6.1536,5.865,5.881,23995,0
2010-06-22,5.929,6.1293,5.865,5.9051,25814,0
2010-06-23,5.881,6.0974,5.7287,5.7686,270513,0
2010-06-24,5.7443,5.857,5.6806,5.6806,24460,0
2010-06-25,5.7367,5.913,5.5687,5.8729,233946,0
2010-06-28,5.8249,5.929,5.8088,5.8088,18676,0
2010-06-29,5.6806,5.7207,5.4164,5.4963,25614,0
2010-06-30,5.5161,5.8949,5.3869,5.419,197176,0
2010-07-01,5.3442,5.5365,5.1682,5.2159,26994,0
2010-07-02,5.2799,5.2799,5.0317,5.0317,22975,0
2010-07-06,5.1519,5.1682,4.8472,4.9114,287469,0
2010-07-07,4.9356,5.5687,4.9276,5.5525,70715,0
2010-07-08,5.6085,5.6085,5.3842,5.5123,33041,0
2010-07-09,5.5123,5.6486,5.4723,5.5687,16720,0
2010-07-12,5.5687,5.5687,5.4563,5.4644,22891,0
2010-07-13,5.5845,5.7443,5.4886,5.6887,32280,0
2010-07-14,5.6726,5.7927,5.6004,5.6085,14050,0
2010-07-15,5.6085,5.6085,5.3202,5.4402,34008,0
2010-07-16,5.3682,5.7847,4.8234,4.8633,210909,0
2010-07-19,4.8713,5.0638,4.8633,4.9757,34310,0
2010-07-20,4.8795,5.192,4.8795,5.1839,30566,0
2010-07-21,5.224,5.248,4.9195,4.9195,16220,0
2010-07-22,4.9836,5.1039,4.9595,5.0879,31513,0
2010-07-23,5.0397,5.2961,4.8557,5.2961,185571,0
2010-07-26,5.3039,5.5687,5.2641,5.5687,46379,0
2010-07-27,5.6085,5.6085,5.3682,5.4886,36699,0
2010-07-28,5.4563,5.5365,5.4084,5.4244,19025,0
2010-07-29,5.4402,5.5687,5.4244,5.4803,19242,0
2010-07-30,5.3603,5.5687,5.2961,5.3202,81936,0
2010-08-02,5.4563,5.4886,5.2319,5.248,27366,0
2010-08-03,5.2319,5.4886,5.1599,5.2641,52150,0
2010-08-04,5.2961,5.4963,5.2319,5.4886,22867,0
2010-08-05,5.4482,5.5604,5.3122,5.4644,31879,0
2010-08-06,5.3763,5.4164,5.1682,5.3923,24876,0
2010-08-09,5.4001,5.4803,5.2879,5.4482,23947,0
2010-08-10,5.3442,5.5286,5.2561,5.2641,18760,0
2010-08-11,5.1682,5.3521,4.7754,4.7834,148424,0
2010-08-12,4.7594,5.0077,4.7594,4.9435,46506,0
2010-08-13,4.9195,4.9836,4.7993,4.7993,42469,0
2010-08-16,4.7594,4.9356,4.7594,4.8713,54958,0
2010-08-17,4.9195,5.0155,4.8557,4.9676,29609,0
2010-08-18,4.9515,5.0879,4.8633,4.9836,26803,0
2010-08-19,4.9595,4.9595,4.6149,4.6149,45977,0
2010-08-20,4.5988,4.7672,4.5752,4.5988,54529,0
2010-08-23,4.623,4.6471,4.487,4.5268,39628,0
2010-08-24,4.4704,4.4704,4.4226,4.4468,37106,0
2010-08-25,4.4149,4.7834,4.4149,4.7754,47264,0
2010-08-26,4.791,4.791,4.6149,4.6149,22400,0
2010-08-27,4.7034,4.7272,4.6391,4.7034,25847,0
2010-08-30,4.6951,4.7432,4.623,4.623,42350,0
2010-08-31,4.6369,4.8062,4.6369,4.7256,21024,0
2010-09-01,4.8314,4.9676,4.8074,4.9676,32601,0
2010-09-02,4.9676,4.9676,4.791,4.9356,18871,0
2010-09-03,4.9997,5.1039,4.9036,5.0879,20581,0
2010-09-07,5.0478,5.0478,4.7672,4.791,29492,0
2010-09-08,4.8234,5.0478,4.8234,4.9356,15171,0
2010-09-09,5.0397,5.0397,4.9515,4.9515,9635,0
2010-09-10,4.9915,5.0317,4.8633,4.9036,14911,0
2010-09-13,4.9836,5.3122,4.9276,5.2961,45415,0
2010-09-14,5.2799,5.2799,5.1039,5.1039,28074,0
2010-09-15,5.1519,5.1519,4.9515,4.9915,10657,0
2010-09-16,4.9836,5.0077,4.8393,4.9676,28056,0
2010-09-17,5.0478,5.0958,4.8393,4.8633,69008,0
2010-09-20,4.8713,4.9997,4.8713,4.9997,43432,0
2010-09-21,4.9757,5.0879,4.8472,4.9195,29674,0
2010-09-22,4.8795,5.0155,4.7272,4.8713,21257,0
2010-09-23,4.8074,4.9757,4.7352,4.8472,55333,0
2010-09-24,4.9435,5.1519,4.9356,5.1438,38375,0
2010-09-27,5.1357,5.1599,5.0077,5.0317,18056,0
2010-09-28,5.0638,5.1519,4.9676,5.1438,42964,0
2010-09-29,5.0958,5.2002,4.9595,5.1757,56982,0
2010-09-30,5.208,5.208,5.0478,5.0478,33464,0
2010-10-01,5.1199,5.1438,5.0478,5.1438,16037,0
2010-10-04,5.0638,5.0879,5.0478,5.0478,42658,0
2010-10-05,5.1438,5.208,5.0155,5.2002,43039,0
2010-10-06,5.1682,5.1682,4.9276,5.0558,72852,0
2010-10-07,5.1199,5.1199,4.9195,4.9195,127373,0
2010-10-08,5.0958,5.0958,4.9997,5.0794,38553,0
2010-10-11,4.9195,5.0638,4.9036,5.0397,6358,0
2010-10-12,4.9997,5.0794,4.9997,5.0717,10286,0
2010-10-13,5.0717,5.3202,5.0558,5.224,52119,0
2010-10-14,5.2002,5.3682,5.2002,5.3521,13743,0
2010-10-15,5.4244,5.5604,5.2561,5.2719,57069,0
2010-10-18,5.3039,5.6004,5.2799,5.5926,33898,0
2010-10-19,5.4886,5.5286,5.2319,5.2641,27535,0
2010-10-20,5.3202,5.4803,5.128,5.3603,26463,0
2010-10-21,5.4164,5.4164,4.9676,5.0638,24275,0
2010-10-22,5.224,5.248,5.0317,5.1519,18694,0
2010-10-25,5.2002,5.208,5.1039,5.1757,13674,0
2010-10-26,5.1199,5.248,5.0958,5.208,24859,0
2010-10-27,5.1438,5.2002,5.0237,5.128,18990,0
2010-10-28,5.1599,5.1599,5.0558,5.0717,17696,0
2010-10-29,5.0333,5.2685,5.0333,5.2603,32036,0
2010-11-01,5.2799,5.2961,5.1438,5.1757,28686,0
2010-11-02,5.248,5.3521,5.2002,5.2397,23820,0
2010-11-03,5.248,5.4084,5.1039,5.4001,13743,0
2010-11-04,5.4723,5.6085,5.4723,5.6085,38145,0
2010-11-05,5.6085,5.6887,5.4402,5.6887,38602,0
2010-11-08,5.6404,5.7847,5.6404,5.7847,13724,0
2010-11-09,5.7768,5.8888,5.6325,5.7367,19209,0
2010-11-10,5.7367,5.8407,5.5926,5.7927,18250,0
2010-11-11,5.7686,5.8491,5.7686,5.8329,12213,0
2010-11-12,5.7686,5.865,5.753,5.7608,15835,0
2010-11-15,5.6647,5.7127,5.4963,5.6325,51152,0
2010-11-16,5.5604,5.6887,5.5604,5.6486,38598,0
2010-11-17,5.6568,5.7768,5.6325,5.6647,9626,0
2010-11-18,5.7367,5.8329,5.6887,5.7847,15468,0
2010-11-19,5.7927,6.0092,5.753,6.0013,39182,0
2010-11-22,5.9451,6.0013,5.8088,5.865,5976,0
2010-11-23,5.8007,5.8729,5.7686,5.7768,22901,0
2010-11-24,5.8007,5.9051,5.7367,5.9051,24416,0
2010-11-26,5.8329,5.9369,5.8329,5.857,8184,0
2010-11-29,5.7927,5.9689,5.7927,5.9451,9599,0
2010-11-30,5.8547,5.8788,5.8143,5.8222,13063,0
2010-12-01,5.9689,5.9689,5.8491,5.9451,52642,0
2010-12-02,5.929,5.9772,5.929,5.9689,33129,0
2010-12-03,5.929,5.993,5.881,5.993,8130,0
2010-12-06,5.9612,6.0013,5.8971,5.993,9005,0
2010-12-07,6.0092,6.2093,5.881,6.2093,25095,0
2010-12-08,6.2495,6.3055,6.2336,6.2576,7066,0
2010-12-09,6.3137,6.3137,5.857,6.2256,70895,0
2010-12-10,6.1693,6.4098,6.1053,6.4098,63695,0
2010-12-13,6.4098,6.4098,6.3696,6.3779,13629,0
2010-12-14,6.4098,6.4898,6.3696,6.4819,14449,0
2010-12-15,6.4898,6.562,6.4017,6.5138,20707,0
2010-12-16,6.4336,6.5297,6.3937,6.506,35606,0
2010-12-17,6.5297,6.5297,6.2093,6.3536,90072,0
2010-12-20,6.3217,6.4739,6.2897,6.4098,15929,0
2010-12-21,6.4336,6.442,6.3536,6.4336,15313,0
2010-12-22,6.4336,6.506,6.3937,6.506,10748,0
2010-12-23,6.4098,6.4336,6.2495,6.346,13828,0
2010-12-27,6.2093,6.4178,6.2093,6.4098,11065,0
2010-12-28,6.3296,6.4098,6.3296,6.3937,13947,0
2010-12-29,6.4112,6.4112,6.3466,6.3947,9303,0
2010-12-30,6.3548,6.3947,6.3384,6.3384,13738,0
2010-12-31,6.33,6.3951,6.2399,6.2399,15925,0
2011-01-03,6.2897,6.4017,6.2336,6.3779,19571,0
2011-01-04,6.4098,6.4098,6.2336,6.2336,14884,0
2011-01-05,6.2336,6.346,6.2336,6.346,13599,0
2011-01-06,6.3615,6.3615,6.2897,6.3378,26347,0
2011-01-07,6.3696,6.3696,6.2495,6.3296,17706,0
2011-01-10,6.2735,6.3536,6.2655,6.3378,9948,0
2011-01-11,6.3615,6.3615,6.2897,6.3536,7697,0
2011-01-12,6.3858,6.3858,6.3137,6.3696,9951,0
2011-01-13,6.3137,6.3937,6.2576,6.2897,23895,0
2011-01-14,6.2977,6.3536,6.2735,6.346,15930,0
2011-01-18,6.2977,6.3615,6.2818,6.3615,10875,0
2011-01-19,6.2897,6.3378,5.9369,5.9689,24320,0
2011-01-20,5.9689,6.1053,5.8329,5.8329,29769,0
2011-01-21,5.8329,5.8407,5.6486,5.6887,38396,0
2011-01-24,5.7207,5.7207,5.6726,5.6887,32022,0
2011-01-25,5.7443,5.7847,5.6647,5.7127,20423,0
2011-01-26,5.753,5.8888,5.753,5.8491,29162,0
2011-01-27,5.857,5.881,5.6887,5.6968,30893,0
2011-01-28,5.6647,6.0251,5.4084,5.4803,64872,0
2011-01-31,5.4805,5.7825,5.4478,5.742,55378,0
2011-02-01,5.753,5.993,5.753,5.9772,25255,0
2011-02-02,5.929,6.0171,5.881,5.9051,9688,0
2011-02-03,5.881,5.881,5.6887,5.8172,11015,0
2011-02-04,5.7847,5.8088,5.7047,5.7287,13354,0
2011-02-07,5.7287,5.9852,5.7287,5.9772,13696,0
2011-02-08,5.9451,5.9852,5.865,5.9852,7749,0
2011-02-09,6.0013,6.1293,5.9369,6.1132,19109,0
2011-02-10,6.1693,6.2495,6.1053,6.1613,25489,0
2011-02-11,6.1053,6.2818,6.0092,6.2818,26590,0
2011-02-14,6.2495,6.2897,6.2174,6.2256,8604,0
2011-02-15,6.2015,6.3217,6.1934,6.2336,25916,0
2011-02-16,6.2336,6.2655,6.1934,6.2412,14111,0
2011-02-18,6.2655,6.3296,6.2093,6.2412,9619,0
2011-02-22,6.2093,6.2093,6.1293,6.1693,43609,0
2011-02-23,6.2336,6.3137,6.1693,6.1774,17009,0
2011-02-24,6.2174,6.2174,6.0974,6.1693,29901,0
2011-02-25,6.1132,6.1693,6.0732,6.1536,19665,0
2011-02-28,6.1449,6.2175,6.032,6.0967,6927,0
2011-03-01,6.1053,6.1053,5.7768,5.8172,31474,0
2011-03-02,5.8329,5.881,5.753,5.8007,14791,0
2011-03-03,5.8729,5.9772,5.8407,5.9772,37192,0
2011-03-04,5.9612,6.0092,5.8491,5.9051,15327,0
2011-03-07,5.9451,6.0013,5.7847,5.7847,30105,0
2011-03-08,5.7847,6.0492,5.7847,6.0092,11688,0
2011-03-09,5.9612,6.0092,5.9612,5.9689,8052,0
2011-03-10,5.8888,5.929,5.7367,5.881,44142,0
2011-03-11,5.8491,5.8888,5.8249,5.857,19969,0
2011-03-14,5.7686,5.8088,5.6968,5.7047,10158,0
2011-03-15,5.6325,5.6887,5.4963,5.5045,27612,0
2011-03-16,5.5286,5.6085,5.4803,5.5286,38365,0
2011-03-17,5.6531,5.6531,5.4999,5.5481,18829,0
2011-03-18,5.5604,5.7768,5.5365,5.753,48219,0
2011-03-21,5.7768,5.9689,5.7768,5.9689,20088,0
2011-03-22,6.0092,6.0492,5.9612,6.0092,15884,0
2011-03-23,5.993,6.1053,5.913,6.1053,11817,0
2011-03-24,6.1215,6.1774,6.1053,6.1774,12431,0
2011-03-25,6.2174,6.3217,6.1613,6.2655,23571,0
2011-03-28,6.2655,6.2818,6.2015,6.2015,25133,0
2011-03-29,6.1693,6.2256,6.1613,6.2174,43116,0
2011-03-30,6.2093,6.3217,6.1453,6.3217,19152,0
2011-03-31,6.2645,6.3951,6.2565,6.3951,25865,0
2011-04-01,6.2256,6.3937,6.2256,6.3779,11314,0
2011-04-04,6.3615,6.4336,6.3615,6.4336,10280,0
2011-04-05,6.3947,6.4432,6.3706,6.4432,15571,0
2011-04-06,6.4658,6.4739,6.4258,6.45,10220,0
2011-04-07,6.4594,6.4594,6.2738,6.3626,12965,0
2011-04-08,6.419,6.419,6.0885,6.2496,12852,0
2011-04-11,6.2412,6.2412,5.9051,5.993,15127,0
2011-04-12,6.0157,6.024,5.8708,5.9191,17571,0
2011-04-13,6.0092,6.0092,5.8172,5.8249,24125,0
2011-04-14,5.865,5.8888,5.7443,5.857,19700,0
2011-04-15,5.8467,5.9436,5.7902,5.9436,28922,0
2011-04-18,5.8088,5.881,5.7443,5.857,14274,0
2011-04-19,5.903,5.903,5.8143,5.8388,8070,0
2011-04-20,5.8788,6.0001,5.8708,5.9354,21230,0
2011-04-21,5.9757,6.0001,5.8788,5.903,13045,0
2011-04-25,5.9689,5.9772,5.881,5.9772,4024,0
2011-04-26,6.0078,6.1369,6.0078,6.1046,21789,0
2011-04-27,6.0885,6.1933,6.0885,6.1691,11836,0
2011-04-28,6.1288,6.3789,6.1288,6.3789,22323,0
2011-04-29,6.3789,6.4116,6.1667,6.2399,77738,0
2011-05-02,6.1853,6.2902,6.1369,6.1369,22533,0
2011-05-03,6.2496,6.3142,6.1369,6.2496,13099,0
2011-05-04,6.2738,6.2738,6.2093,6.2093,10160,0
2011-05-05,6.2659,6.2738,6.1449,6.1691,21192,0
2011-05-06,6.1691,6.2738,6.1046,6.1369,18218,0
2011-05-09,6.1046,6.1208,6.0723,6.1046,5878,0
2011-05-10,6.1772,6.4112,6.0802,6.3062,16822,0
2011-05-11,6.2014,6.2338,6.0482,6.0482,10670,0
2011-05-12,6.0078,6.2257,5.9516,6.1853,11929,0
2011-05-13,6.1369,6.2902,6.1369,6.2415,29163,0
2011-05-16,6.2738,6.2738,5.927,5.9757,22909,0
2011-05-17,5.9676,6.032,5.8708,5.9111,11764,0
2011-05-18,6.0402,6.0402,5.9436,5.9917,16817,0
2011-05-19,6.024,6.0402,5.9837,5.9917,15966,0
2011-05-20,5.9917,5.9917,5.8143,5.8222,42651,0
2011-05-23,5.7094,5.7982,5.5966,5.7256,14814,0
2011-05-24,5.7419,5.8708,5.7256,5.7335,23392,0
2011-05-25,5.6933,5.8547,5.6933,5.8143,7112,0
2011-05-26,5.8066,5.903,5.7982,5.903,12758,0
2011-05-27,5.8949,5.927,5.8467,5.8949,11255,0
2011-05-31,6.0033,6.2892,5.946,6.2565,34428,0
2011-06-01,6.2659,6.2659,5.7578,5.7578,45793,0
2011-06-02,5.8222,5.8467,5.7419,5.7982,15041,0
2011-06-03,5.6854,5.9837,5.6854,5.7256,28796,0
2011-06-06,5.7256,5.8708,5.7256,5.7741,22912,0
2011-06-07,5.8547,5.9917,5.8467,5.8547,37067,0
2011-06-08,5.8066,6.0482,5.8066,6.024,16329,0
2011-06-09,6.0482,6.0482,5.8788,5.9757,18931,0
2011-06-10,5.927,5.9594,5.8143,5.8388,35626,0
2011-06-13,5.8949,6.1369,5.8222,6.0967,38524,0
2011-06-14,6.1691,6.1772,6.0402,6.1288,15090,0
2011-06-15,6.0482,6.0482,5.8143,5.9516,27180,0
2011-06-16,6.0224,6.2329,5.9492,6.1195,64382,0
2011-06-17,6.1853,6.2338,6.0967,6.1046,57558,0
2011-06-20,6.1046,6.1046,5.9917,6.0563,12543,0
2011-06-21,6.1126,6.2902,5.887,6.2902,19127,0
2011-06-22,6.2659,6.282,6.0723,6.0802,11492,0
2011-06-23,5.9757,6.1369,5.8949,6.0802,13736,0
2011-06-24,6.1208,6.7497,5.9757,6.7336,200577,0
2011-06-27,6.6932,6.7093,6.5239,6.6932,83921,0
2011-06-28,6.7174,6.9193,6.6046,6.8948,77916,0
2011-06-29,6.8789,6.8948,6.774,6.8709,18018,0
2011-06-30,6.8691,7.1711,6.7792,7.1059,54832,0
2011-07-01,7.0679,7.1568,6.9785,7.0839,36049,0
2011-07-05,7.0029,7.0029,6.7598,6.8978,30626,0
2011-07-06,6.9057,7.1409,6.8571,7.1328,37212,0
2011-07-07,7.1409,7.4568,7.1328,7.4406,119997,0
2011-07-08,7.2947,7.4083,7.2463,7.3838,14377,0
2011-07-11,7.2981,7.4111,7.2981,7.403,17094,0
2011-07-12,7.4,7.5378,7.4,7.5135,19274,0
2011-07-13,7.5398,7.5887,7.3787,7.5804,35533,0
2011-07-14,7.5724,7.6449,7.4192,7.4594,18168,0
2011-07-15,7.473,7.6837,7.473,7.6594,42663,0
2011-07-18,7.6368,7.8062,7.3787,7.4676,15550,0
2011-07-19,7.5219,7.8297,7.0516,7.8297,33422,0
2011-07-20,7.7899,7.8547,7.5965,7.8547,35543,0
2011-07-21,7.8868,7.9999,7.8547,7.9915,32314,0
2011-07-22,7.9836,8.0082,7.9026,7.9514,24070,0
2011-07-25,7.8791,8.008,7.8384,7.9271,13912,0
2011-07-26,7.9432,7.9432,7.5219,7.5463,17924,0
2011-07-27,7.5483,7.5483,7.153,7.2095,46914,0
2011-07-28,7.2381,7.9188,7.1651,7.6515,29566,0
2011-07-29,7.5304,8.0369,7.4896,8.0369,63558,0
2011-08-01,7.9432,8.024,7.5705,7.6594,45804,0
2011-08-02,7.603,7.9026,7.603,7.6351,30115,0
2011-08-03,7.6837,8.0647,7.5055,7.9672,32008,0
2011-08-04,7.8785,8.0082,7.5463,7.6918,54374,0
2011-08-05,7.8216,7.87,7.5055,7.5463,46645,0
2011-08-08,7.3189,7.5541,6.4923,6.6705,47322,0
2011-08-09,6.9138,7.6594,6.314,7.5541,68840,0
2011-08-10,7.4649,7.4812,6.5247,6.7516,49362,0
2011-08-11,7.0839,7.2866,6.5896,7.1164,53637,0
2011-08-12,7.1489,7.2138,6.5572,6.6058,44469,0
2011-08-15,6.9462,7.0839,6.6384,6.9705,24690,0
2011-08-16,6.8732,7.0839,6.5734,6.7031,31043,0
2011-08-17,6.6869,6.8978,6.6869,6.7598,20478,0
2011-08-18,6.6544,6.8488,6.5247,6.5817,67635,0
2011-08-19,6.7679,6.7841,6.533,6.5976,26725,0
2011-08-22,6.8,7.0839,6.7355,6.8407,24323,0
2011-08-23,6.8246,7.0434,6.8246,6.9869,56904,0
2011-08-24,7.1328,7.1731,6.9705,7.1731,20130,0
2011-08-25,7.2866,7.2947,6.9624,7.1164,54035,0
2011-08-26,7.0434,7.2866,6.93,7.2783,27885,0
2011-08-29,7.2947,7.376,7.1568,7.3436,52840,0
2011-08-30,7.4163,7.4163,7.0193,7.376,25240,0
2011-08-31,7.3999,7.3999,7.0731,7.1466,33109,0
2011-09-01,7.4,7.4,6.9624,6.9869,52868,0
2011-09-02,6.8691,7.0731,6.5342,6.5422,32726,0
2011-09-06,6.4923,7.1083,6.4923,6.93,46945,0
2011-09-07,7.0839,7.2866,7.0029,7.2138,47214,0
2011-09-08,7.1489,7.3189,6.7113,6.7436,34866,0
2011-09-09,6.7192,6.8,6.4842,6.5247,61159,0
2011-09-12,6.4355,6.9952,6.3948,6.9218,35831,0
2011-09-13,6.7922,7.1328,6.7922,6.8326,39392,0
2011-09-14,6.9383,7.0921,6.7516,6.9869,49612,0
2011-09-15,7.0434,7.0434,6.8407,6.9705,27578,0
2011-09-16,6.9952,7.1811,6.9705,7.0839,61074,0
2011-09-19,6.93,7.0759,6.6869,6.7841,19372,0
2011-09-20,6.9057,6.9057,6.4355,6.4355,31083,0
2011-09-21,6.476,6.7192,6.2818,6.2818,25855,0
2011-09-22,6.0547,6.6627,5.9251,6.4277,103407,0
2011-09-23,6.4679,6.6869,6.4679,6.549,37791,0
2011-09-26,6.3466,6.8488,6.3466,6.8084,39442,0
2011-09-27,6.8407,7.0272,6.8246,7.0193,53180,0
2011-09-28,6.8978,6.9869,6.4113,6.4113,41754,0
2011-09-29,6.6219,6.8407,6.4191,6.7355,32738,0
2011-09-30,6.5624,6.9576,6.5624,6.8751,36939,0
2011-10-03,6.7761,7.011,6.5817,6.5817,54015,0
2011-10-04,6.5667,7.7021,6.5667,7.6779,102054,0
2011-10-05,7.4816,7.6206,7.1466,7.4408,48604,0
2011-10-06,7.2447,7.5879,7.1141,7.4162,52914,0
2011-10-07,7.3838,7.4812,7.0679,7.1245,27829,0
2011-10-10,7.1245,7.4974,7.011,7.4974,59742,0
2011-10-11,7.4324,7.9026,7.4244,7.8944,48598,0
2011-10-12,7.9026,7.9432,7.7324,7.9351,49373,0
2011-10-13,7.7891,7.9351,7.7811,7.854,31114,0
2011-10-14,7.6938,7.9061,7.4979,7.8902,40785,0
2011-10-17,7.8135,7.8135,7.5541,7.5864,30695,0
2011-10-18,7.6108,7.8297,7.2947,7.7081,86274,0
2011-10-19,7.6594,7.7891,7.4891,7.5135,34088,0
2011-10-20,7.5297,7.5784,7.2215,7.5297,30138,0
2011-10-21,7.5958,7.8247,7.5958,7.784,49038,0
2011-10-24,7.6918,7.9188,7.376,7.5705,51230,0
2011-10-25,7.4896,7.8084,7.2201,7.3592,42799,0
2011-10-26,7.5297,7.7973,7.3597,7.7324,42774,0
2011-10-27,7.6857,8.4206,7.6857,8.3715,143633,0
2011-10-28,8.3638,8.3638,7.9638,8.0369,61410,0
2011-10-31,7.855,8.135,7.855,7.9785,62146,0
2011-11-01,7.5796,7.8084,7.0488,7.1631,56727,0
2011-11-02,7.3346,7.5142,7.2119,7.4244,44388,0
2011-11-03,7.3102,7.7431,7.1384,7.5304,59457,0
2011-11-04,7.4244,7.6449,7.3509,7.5388,32216,0
2011-11-07,7.5388,7.5715,7.2774,7.5472,16165,0
2011-11-08,7.6288,7.8902,7.3919,7.8247,34837,0
2011-11-09,7.8,7.8084,7.155,7.155,66045,0
2011-11-10,7.2774,7.3346,7.155,7.2119,45533,0
2011-11-11,7.3592,7.5226,7.1711,7.3181,60881,0
2011-11-14,7.3265,7.3755,6.8447,6.9587,50245,0
2011-11-15,6.9016,7.3346,6.9016,7.3181,37433,0
2011-11-16,7.2119,7.5552,7.1305,7.2038,79183,0
2011-11-17,7.2365,7.3835,7.1878,7.2609,36585,0
2011-11-18,7.2038,7.6938,7.1711,7.6613,31684,0
2011-11-21,7.4816,7.6779,7.4816,7.4979,46916,0
2011-11-22,7.4979,7.5304,7.3181,7.3181,21226,0
2011-11-23,7.2692,7.4325,6.8609,6.8609,48320,0
2011-11-25,6.8609,7.1141,6.4687,6.4851,36842,0
2011-11-28,6.8691,7.3755,6.6976,7.3509,67310,0
2011-11-29,7.3021,7.3346,7.155,7.2365,30096,0
2011-11-30,7.5574,7.8812,7.4908,7.8812,83327,0
2011-12-01,7.8084,7.8817,7.6367,7.6367,52016,0
2011-12-02,7.784,7.8737,7.6613,7.8654,32318,0
2011-12-05,7.8,7.9962,7.7186,7.9389,44308,0
2011-12-06,7.9455,8.0361,7.7399,8.0115,60442,0
2011-12-07,7.9307,7.9307,7.5388,7.6938,30852,0
2011-12-08,7.6694,7.6694,7.1878,7.1878,23424,0
2011-12-09,7.2201,7.7755,7.2201,7.6779,41244,0
2011-12-12,7.5472,7.5879,7.4571,7.4896,21679,0
2011-12-13,7.5632,7.5715,6.9753,7.1141,28458,0
2011-12-14,7.0813,7.5715,7.0568,7.5552,38375,0
2011-12-15,7.5304,7.5958,7.2774,7.5388,53238,0
2011-12-16,7.5142,7.6531,7.5142,7.6531,120665,0
2011-12-19,7.6613,7.6613,7.3674,7.5226,44617,0
2011-12-20,7.6938,7.9962,7.5715,7.9638,54243,0
2011-12-21,7.9061,7.9472,7.6779,7.8492,25149,0
2011-12-22,7.8654,7.9638,7.7511,7.9061,31408,0
2011-12-23,7.8902,7.9552,7.7511,7.8492,81677,0
2011-12-27,7.7511,7.9389,7.7511,7.8817,17069,0
2011-12-28,7.7921,7.9061,7.6206,7.6938,26231,0
2011-12-29,7.784,7.9552,7.7755,7.9389,24612,0
2011-12-30,7.9059,7.9476,7.7897,7.823,28980,0
2012-01-03,7.8737,8.0452,7.8573,7.9638,29310,0
2012-01-04,7.8902,7.9472,7.7755,7.8982,8111,0
2012-01-05,7.6531,7.9638,7.6531,7.9389,7004,0
2012-01-06,7.9389,8.0206,7.8328,7.8492,28319,0
2012-01-09,7.8902,7.9638,7.841,7.9552,17783,0
2012-01-10,8.0452,8.0452,7.7755,7.8328,36004,0
2012-01-11,7.748,7.9045,7.7315,7.8058,13355,0
2012-01-12,7.7564,7.7891,7.6574,7.7728,10887,0
2012-01-13,7.6327,7.6327,7.4021,7.4763,24114,0
2012-01-17,7.5094,7.7644,7.1141,7.4434,58099,0
2012-01-18,7.4733,7.6779,7.3674,7.6449,15684,0
2012-01-19,7.6779,7.7021,7.4896,7.6613,6920,0
2012-01-20,7.6658,8.0444,7.4763,7.9871,16725,0
2012-01-23,7.9552,8.0452,7.8982,8.0206,9304,0
2012-01-24,7.9389,8.0942,7.8902,8.0861,24520,0
2012-01-25,8.0861,8.1268,7.9061,8.1268,15250,0
2012-01-26,8.1267,8.1267,7.8468,7.9871,34896,0
2012-01-27,7.9045,8.1185,7.8058,8.1185,17641,0
2012-01-30,8.003,8.1185,7.9127,8.003,16443,0
2012-01-31,8.0472,8.0472,7.7897,7.9393,21564,0
2012-02-01,8.003,8.1682,7.8961,8.135,57177,0
2012-02-02,8.1844,8.2339,8.0199,8.2339,24297,0
2012-02-03,8.4401,8.555,8.2339,8.497,49942,0
2012-02-06,8.3658,8.5139,8.2093,8.3491,11233,0
2012-02-07,8.1844,8.4731,8.1844,8.2504,14348,0
2012-02-08,8.2504,8.5139,8.2504,8.3491,12391,0
2012-02-09,8.2748,8.3325,8.2007,8.2007,11367,0
2012-02-10,8.0773,8.1433,7.8961,7.9702,21877,0
2012-02-13,8.102,8.1682,7.9538,8.1682,9100,0
2012-02-14,7.9871,8.102,7.9455,8.0528,14936,0
2012-02-15,8.094,8.135,7.8633,7.9621,47076,0
2012-02-16,8.0692,8.6034,8.0692,8.572,25699,0
2012-02-17,8.5051,8.6116,8.3325,8.3491,47558,0
2012-02-21,8.3986,8.3986,8.1433,8.2586,29582,0
2012-02-22,8.1185,8.2093,8.1102,8.1102,16168,0
2012-02-23,8.1924,8.481,8.1682,8.4731,25446,0
2012-02-24,8.4401,8.4401,8.2172,8.2504,12874,0
2012-02-27,8.1924,8.3078,8.0692,8.2504,13060,0
2012-02-28,8.2666,8.4066,8.242,8.3574,18244,0
2012-02-29,8.3547,8.4462,7.9228,7.9309,35382,0
2012-03-01,7.9785,8.1102,7.8633,7.8714,14868,0
2012-03-02,7.9209,7.9455,7.287,7.5258,52062,0
2012-03-05,7.575,7.9209,7.575,7.8468,31954,0
2012-03-06,7.781,7.8633,7.5917,7.6327,27908,0
2012-03-07,7.6822,7.8714,7.6822,7.8221,11827,0
2012-03-08,7.8714,7.8714,7.7231,7.8714,28032,0
2012-03-09,7.9871,8.1761,7.8386,8.1267,20601,0
2012-03-12,8.0692,8.3574,8.0692,8.3078,28903,0
2012-03-13,8.2914,8.3986,8.2504,8.3986,33022,0
2012-03-14,8.3408,8.4066,7.995,8.0199,33563,0
2012-03-15,8.2257,8.2257,7.9289,8.1597,14387,0
2012-03-16,8.102,8.3164,8.102,8.2504,65406,0
2012-03-19,8.2666,8.3818,8.242,8.3325,20785,0
2012-03-20,8.3907,8.3907,8.2339,8.2996,11546,0
2012-03-21,8.3491,8.3491,8.1102,8.1267,9695,0
2012-03-22,8.0115,8.061,7.9045,7.9702,15115,0
2012-03-23,8.003,8.3491,7.9455,8.3491,15556,0
2012-03-26,8.4313,8.4313,8.3164,8.3737,38611,0
2012-03-27,8.3491,8.4153,8.1433,8.1682,20413,0
2012-03-28,8.2007,8.3244,7.995,8.1515,18269,0
2012-03-29,8.1761,8.4066,8.028,8.2666,8403,0
2012-03-30,8.3463,8.3463,8.1885,8.2217,55442,0
2012-04-02,8.2172,8.4153,8.1682,8.3818,71675,0
2012-04-03,8.3381,8.3958,8.1885,8.2132,31538,0
2012-04-04,8.097,8.1971,8.0391,8.0472,27153,0
2012-04-05,8.0307,8.097,7.9476,7.9891,3891,0
2012-04-09,7.8221,7.9455,7.7231,7.7231,57400,0
2012-04-10,7.748,7.781,7.5094,7.5174,38867,0
2012-04-11,7.641,7.9455,7.5917,7.9209,36353,0
2012-04-12,7.8961,8.0857,7.8633,7.9871,21244,0
2012-04-13,7.9127,7.9127,7.641,7.707,28423,0
2012-04-16,7.7644,7.8633,7.6574,7.8468,20862,0
2012-04-17,7.9144,8.0391,7.8978,7.9558,28047,0
2012-04-18,7.8633,7.8714,7.7564,7.7644,16088,0
2012-04-19,7.7975,7.8633,7.6327,7.6327,38673,0
2012-04-20,8.0391,8.0391,7.7401,7.8897,30591,0
2012-04-23,7.7152,7.7975,7.575,7.641,44425,0
2012-04-24,7.6327,7.8468,7.6327,7.8303,11423,0
2012-04-25,7.9455,8.102,7.8961,8.0361,30480,0
2012-04-26,7.9871,8.0692,7.8058,8.061,25160,0
2012-04-27,8.0391,8.2051,7.8978,8.1885,32152,0
2012-04-30,8.1802,8.1802,7.8728,7.9059,23384,0
2012-05-01,7.8728,8.0638,7.7401,7.7734,37889,0
2012-05-02,7.7897,8.0307,7.7897,8.0307,25778,0
2012-05-03,8.0307,8.1469,7.9309,7.9476,19497,0
2012-05-04,7.9059,8.0638,7.6236,7.7152,35812,0
2012-05-07,7.7152,7.8728,7.7152,7.798,18311,0
2012-05-08,7.7069,8.1634,7.7069,8.1303,22692,0
2012-05-09,7.9558,8.2548,7.9558,8.1802,14630,0
2012-05-10,8.2299,8.2299,7.9726,8.0391,6185,0
2012-05-11,7.9393,8.0472,7.7816,7.8562,17000,0
2012-05-14,7.7317,7.8812,7.6819,7.6819,19629,0
2012-05-15,7.6819,7.8065,7.6486,7.69,10439,0
2012-05-16,7.7401,7.798,7.6986,7.6986,12118,0
2012-05-17,7.69,7.7567,7.5574,7.5654,9939,0
2012-05-18,7.5574,7.7317,7.5574,7.6986,29994,0
2012-05-21,7.7069,7.7897,7.6319,7.7816,15349,0
2012-05-22,7.798,7.8562,7.5574,7.6153,32843,0
2012-05-23,7.5654,7.8398,7.5654,7.7152,20602,0
2012-05-24,7.7648,7.8398,7.6736,7.7648,5973,0
2012-05-25,7.7897,7.8398,7.6736,7.7317,13760,0
2012-05-29,7.8481,7.8562,7.7483,7.8065,14582,0
2012-05-30,7.7232,7.7567,7.6736,7.6736,15584,0
2012-05-31,7.6654,7.7816,7.6654,7.7069,16244,0
2012-06-01,7.5574,7.8812,7.4908,7.5075,29935,0
2012-06-04,7.607,7.7232,7.5822,7.69,6650,0
2012-06-05,7.6486,7.7648,7.5905,7.6654,16494,0
2012-06-06,7.6819,7.9726,7.6819,7.9393,21516,0
2012-06-07,8.0391,8.0391,7.7897,7.8897,23583,0
2012-06-08,7.8398,8.0555,7.7483,8.0391,11919,0
2012-06-11,8.1055,8.1055,7.6486,7.7069,25173,0
2012-06-12,7.7897,7.9144,7.607,7.8728,16344,0
2012-06-13,7.8728,7.8728,7.499,7.607,23725,0
2012-06-14,7.5988,7.9393,7.5988,7.9144,21089,0
2012-06-15,7.8812,7.9645,7.7648,7.9309,59431,0
2012-06-18,7.8398,7.8978,7.7069,7.7897,22451,0
2012-06-19,7.8065,8.0638,7.6654,8.0391,33444,0
2012-06-20,8.0056,8.0472,7.8313,7.8897,5463,0
2012-06-21,7.8646,7.8646,7.5492,7.6486,20129,0
2012-06-22,7.7152,8.1303,7.6405,8.0804,244525,0
2012-06-25,7.9806,8.0307,7.8728,7.9891,7053,0
2012-06-26,7.9977,8.1219,7.9726,8.0555,14921,0
2012-06-27,8.0722,8.0804,7.9144,8.0638,22593,0
2012-06-28,7.9891,8.0056,7.6819,7.8065,16712,0
2012-06-29,8.0139,8.0139,7.7317,7.8978,28339,0
2012-07-02,7.9476,8.0804,7.7897,8.0804,37341,0
2012-07-03,8.0267,8.0768,7.8085,8.0768,16237,0
2012-07-05,8.0685,8.0685,7.8336,8.0013,13347,0
2012-07-06,7.9726,8.0638,7.9726,8.0224,21693,0
2012-07-09,7.9977,8.0472,7.8812,8.0391,7801,0
2012-07-10,8.0555,8.0555,7.9393,8.0555,14288,0
2012-07-11,8.0472,8.1137,7.9891,8.0307,20573,0
2012-07-12,7.9806,8.1055,7.9476,8.0722,20646,0
2012-07-13,8.097,8.1801,8.0802,8.1719,29290,0
2012-07-16,8.1219,8.1303,8.0638,8.0889,5055,0
2012-07-17,8.1802,8.2217,8.0804,8.1634,12249,0
2012-07-18,8.1469,8.2468,8.1303,8.2217,12883,0
2012-07-19,8.2548,8.2548,8.0804,8.0889,6753,0
2012-07-20,8.0184,8.1356,8.0184,8.0938,18997,0
2012-07-23,7.9806,8.0472,7.9806,7.9806,13558,0
2012-07-24,7.9977,8.0391,7.9228,7.9228,16889,0
2012-07-25,8.0224,8.0224,7.8562,7.8646,10251,0
2012-07-26,7.9977,8.0889,7.8562,8.0889,8154,0
2012-07-27,8.1801,8.4505,8.097,8.3628,69210,0
2012-07-30,8.3872,8.4713,8.3538,8.3618,25494,0
2012-07-31,8.3463,8.4713,8.3463,8.4206,37737,0
2012-08-01,8.4127,8.4206,8.0938,8.0938,37076,0
2012-08-02,8.2633,8.313,8.1303,8.1551,19996,0
2012-08-03,8.3709,8.4713,8.1425,8.4372,32018,0
2012-08-06,8.4713,8.5811,8.4295,8.555,15297,0
2012-08-07,8.5961,8.5961,8.4961,8.5811,22677,0
2012-08-08,8.4961,8.5961,8.4632,8.513,10784,0
2012-08-09,8.4801,8.572,8.4801,8.5639,8131,0
2012-08-10,8.572,8.572,8.3703,8.4206,12238,0
2012-08-13,8.3452,8.572,8.3286,8.4801,4972,0
2012-08-14,8.5042,8.513,8.2782,8.3452,8942,0
2012-08-15,8.3034,8.3882,8.2278,8.3791,18495,0
2012-08-16,8.3791,8.6136,8.1777,8.555,32201,0
2012-08-17,8.4961,8.555,8.3203,8.5381,25195,0
2012-08-20,8.4961,8.513,8.3452,8.513,14733,0
2012-08-21,8.513,8.572,8.4372,8.5209,10013,0
2012-08-22,8.4713,8.5299,8.3452,8.4038,9100,0
2012-08-23,8.4206,8.4206,8.3034,8.3791,7392,0
2012-08-24,8.3286,8.5299,8.3119,8.3958,7483,0
2012-08-27,8.4295,8.4961,8.3791,8.4127,5196,0
2012-08-28,8.4541,8.555,8.3618,8.555,17872,0
2012-08-29,8.3872,8.6305,8.3872,8.6214,12973,0
2012-08-30,8.5811,8.5811,8.4881,8.4881,5034,0
2012-08-31,8.5961,8.6305,8.3872,8.5042,5526,0
2012-09-04,8.547,8.6305,8.4632,8.6305,15229,0
2012-09-05,8.6387,8.8068,8.5042,8.7396,23759,0
2012-09-06,8.8068,9.0564,8.7315,9.0492,28079,0
2012-09-07,9.101,9.1746,8.6895,9.1746,25622,0
2012-09-10,9.2264,9.2264,8.9821,9.101,17157,0
2012-09-11,9.0916,9.101,8.6387,8.8311,32230,0
2012-09-12,8.7726,9.0399,8.7726,9.0399,10843,0
2012-09-13,9.0492,9.657,8.9746,9.561,29329,0
2012-09-14,9.637,9.67,9.3356,9.554,52486,0
2012-09-17,9.4113,9.578,9.2671,9.554,22772,0
2012-09-18,9.561,9.637,9.4774,9.537,23151,0
2012-09-19,9.645,9.779,9.2506,9.754,19086,0
2012-09-20,9.662,9.746,9.4033,9.645,7487,0
2012-09-21,9.797,10.022,9.4585,9.956,83097,0
2012-09-24,9.948,10.056,9.754,10.056,21616,0
2012-09-25,10.022,10.359,9.816,10.041,39896,0
2012-09-26,10.049,10.274,10.032,10.19,17769,0
2012-09-27,10.041,10.214,9.896,10.19,20187,0
2012-09-28,10.156,10.274,9.0209,10.106,45201,0
2012-10-01,10.151,10.274,9.989,10.241,11557,0
2012-10-02,10.307,10.307,9.679,9.856,38796,0
2012-10-03,9.905,10.049,9.746,9.797,12678,0
2012-10-04,9.77,10.065,9.713,10.065,10706,0
2012-10-05,10.081,10.233,9.905,10.19,11080,0
2012-10-08,10.123,10.123,10.049,10.073,3726,0
2012-10-09,10.065,10.065,9.797,9.915,8481,0
2012-10-10,9.964,10.077,9.915,10.065,13303,0
2012-10-11,10.133,10.19,9.972,10.173,14985,0
2012-10-12,10.151,10.19,9.933,10.123,25209,0
2012-10-15,10.2,10.2,9.972,10.123,16703,0
2012-10-16,10.19,10.214,10.056,10.181,7618,0
2012-10-17,10.251,10.257,10.156,10.165,5947,0
2012-10-18,10.181,10.181,9.862,9.862,18120,0
2012-10-19,9.762,9.989,9.2506,9.2749,37612,0
2012-10-22,9.2845,9.4367,9.2845,9.3581,9956,0
2012-10-23,9.2749,9.629,9.2264,9.2264,8565,0
2012-10-24,9.3102,9.3102,8.9487,8.9487,5715,0
2012-10-25,9.0658,9.2015,8.9394,9.1259,6864,0
2012-10-26,9.1418,9.1563,8.9227,9.0492,10478,0
2012-10-31,9.0564,9.2186,8.9821,9.1505,10960,0
2012-11-01,8.9666,9.3279,8.9666,9.2186,26234,0
2012-11-02,9.2506,9.2583,8.8135,9.0246,39576,0
2012-11-05,9.033,9.1669,8.8899,8.9572,7567,0
2012-11-06,8.9746,9.0409,8.7626,8.9656,26434,0
2012-11-07,8.8634,8.9217,8.5927,8.5927,37138,0
2012-11-08,8.627,8.7873,8.5506,8.5506,28188,0
2012-11-09,8.6008,8.9478,8.5333,8.7197,13925,0
2012-11-12,8.7369,8.7708,8.5506,8.5506,3060,0
2012-11-13,8.5255,8.8293,8.5255,8.6441,11005,0
2012-11-14,8.7187,8.7269,8.2542,8.2799,19402,0
2012-11-15,8.2965,8.5076,8.2799,8.3475,68850,0
2012-11-16,8.3135,8.4409,8.2628,8.322,23508,0
2012-11-19,8.4997,9.2779,8.4409,9.0847,23434,0
2012-11-20,9.033,9.1097,8.7449,8.8049,12946,0
2012-11-21,8.8729,8.8729,8.5167,8.6008,6380,0
2012-11-23,8.6008,8.8126,8.6008,8.7626,8768,0
2012-11-26,8.7533,8.8077,8.7197,8.7883,15941,0
2012-11-27,8.8049,8.9301,8.7708,8.7791,17508,0
2012-11-28,8.8563,8.8563,8.4658,8.5766,14711,0
2012-11-29,8.7021,8.7021,8.4153,8.4578,32163,0
2012-11-30,8.5076,8.6088,8.434,8.5506,18694,0
2012-12-03,8.5506,8.7708,8.5333,8.627,22882,0
2012-12-04,8.6523,8.9572,8.6523,8.8729,6780,0
2012-12-05,8.9217,8.9217,8.6867,8.7449,18978,0
2012-12-06,8.7197,8.8049,8.4757,8.7369,17974,0
2012-12-07,8.8126,8.8126,8.6441,8.6523,11797,0
2012-12-10,8.695,8.7449,8.3898,8.5076,26453,0
2012-12-11,8.6008,9.237,8.5423,9.1582,24122,0
2012-12-12,9.1505,9.618,8.9907,9.1582,37256,0
2012-12-13,9.2034,9.4397,8.8135,8.8804,13524,0
2012-12-14,8.8293,8.9907,8.8293,8.9217,21467,0
2012-12-17,8.9656,9.1438,8.8899,8.9385,36801,0
2012-12-18,8.6867,8.9907,8.6867,8.8729,46653,0
2012-12-19,9.0926,9.0926,8.5927,8.6612,46139,0
2012-12-20,8.6523,8.8293,8.5167,8.7708,50264,0
2012-12-21,8.6178,8.7966,8.4997,8.627,128853,0
2012-12-24,8.5766,8.6996,8.5766,8.6612,12499,0
2012-12-26,8.6685,8.6867,8.5596,8.6178,8806,0
2012-12-27,8.6178,8.7533,8.5506,8.6612,12844,0
2012-12-28,8.627,8.8126,8.627,8.7369,10638,0
2012-12-31,8.6777,9.1438,8.6352,9.1277,39325,0
2013-01-02,9.3386,9.592,8.8563,9.3542,94643,0
2013-01-03,9.3975,9.4625,9.1582,9.4063,29352,0
2013-01-04,9.4556,9.694,9.3142,9.592,18469,0
2013-01-07,9.516,9.703,9.4903,9.575,30355,0
2013-01-08,9.582,9.895,9.541,9.703,33216,0
2013-01-09,9.76,9.869,9.565,9.795,26503,0
2013-01-10,9.744,9.923,9.669,9.814,16459,0
2013-01-11,9.83,9.914,9.651,9.786,10588,0
2013-01-14,9.777,9.905,9.672,9.805,17431,0
2013-01-15,9.703,9.83,9.582,9.618,15984,0
2013-01-16,9.516,9.575,9.4625,9.4625,9922,0
2013-01-17,9.534,9.601,9.4903,9.516,10156,0
2013-01-18,9.4814,9.575,9.4397,9.4724,17886,0
2013-01-22,9.72,9.72,9.2878,9.4152,25090,0
2013-01-23,9.4556,9.559,9.2292,9.2878,21734,0
2013-01-24,9.4625,9.4625,9.2878,9.4241,7671,0
2013-01-25,9.516,9.643,9.2526,9.3045,21333,0
2013-01-28,9.2965,9.609,9.2965,9.3975,45586,0
2013-01-29,9.546,9.546,9.3542,9.4397,35841,0
2013-01-30,9.4476,9.4724,9.237,9.3045,7570,0
2013-01-31,9.2779,9.4241,9.2526,9.3719,13124,0
2013-02-01,9.3886,9.4814,9.2689,9.3975,25163,0
2013-02-04,9.3886,9.501,9.3209,9.3709,40770,0
2013-02-05,9.4476,9.567,9.4476,9.501,8361,0
2013-02-06,9.4407,9.559,9.3886,9.4824,17819,0
2013-02-07,9.3386,9.4635,9.3386,9.4241,4740,0
2013-02-08,9.4476,9.4635,9.362,9.362,6996,0
2013-02-11,9.3386,9.4556,9.3386,9.4556,2413,0
2013-02-12,9.3209,9.4556,9.3209,9.4476,8000,0
2013-02-13,9.2868,9.543,9.2868,9.501,17117,0
2013-02-14,9.4201,9.534,9.3219,9.4635,8477,0
2013-02-15,9.559,9.567,9.3975,9.4635,27187,0
2013-02-19,9.501,9.501,9.3709,9.4241,10578,0
2013-02-20,9.4913,9.517,9.3386,9.3386,30735,0
2013-02-21,9.3797,9.543,9.3533,9.4724,13817,0
2013-02-22,9.534,9.747,9.4913,9.747,40051,0
2013-02-25,9.799,9.799,9.611,9.67,35041,0
2013-02-26,9.714,9.73,9.603,9.636,19279,0
2013-02-27,9.644,9.798,9.534,9.628,24349,0
2013-02-28,9.619,9.644,9.4241,9.4556,12743,0
2013-03-01,9.3886,9.4913,9.3386,9.4635,13479,0
2013-03-04,9.4407,9.501,9.3298,9.4241,7945,0
2013-03-05,9.509,9.509,9.3709,9.4407,11357,0
2013-03-06,9.509,9.652,9.4476,9.517,13690,0
2013-03-07,9.534,9.559,9.3975,9.4724,8891,0
2013-03-08,9.603,9.603,9.4824,9.559,10648,0
2013-03-11,9.559,9.567,9.3533,9.4152,13439,0
2013-03-12,9.4317,9.567,9.4317,9.4317,7666,0
2013-03-13,9.4241,9.4724,9.4063,9.4724,6906,0
2013-03-14,9.526,9.526,9.3035,9.3445,28865,0
2013-03-15,9.3975,9.4476,9.268,9.3209,74447,0
2013-03-18,9.2111,9.362,9.1929,9.3386,6034,0
2013-03-19,9.2868,9.3709,9.2868,9.3386,8477,0
2013-03-20,9.3995,9.552,9.3995,9.4556,12485,0
2013-03-21,9.3533,9.4824,9.3082,9.3298,17812,0
2013-03-22,9.3445,9.531,9.3386,9.4724,3285,0
2013-03-25,9.543,9.543,9.3807,9.4476,8189,0
2013-03-26,9.526,9.526,9.3132,9.4241,5883,0
2013-03-27,9.362,9.4556,9.3533,9.4317,9572,0
2013-03-28,9.509,9.509,9.4407,9.4824,30740,0
2013-04-01,9.4407,9.4556,9.3386,9.3975,17555,0
2013-04-02,9.4824,9.4824,9.2274,9.2868,13044,0
2013-04-03,9.3386,9.3386,9.268,9.268,17089,0
2013-04-04,9.2955,9.4152,9.2955,9.4063,11610,0
2013-04-05,9.2603,9.4476,9.2603,9.3209,8277,0
2013-04-08,9.4063,9.4063,9.3445,9.3886,5564,0
2013-04-09,9.3386,9.3533,9.2274,9.2274,12430,0
2013-04-10,9.3533,9.4063,9.2769,9.362,14667,0
2013-04-11,9.3797,9.4063,9.3035,9.3709,15973,0
2013-04-12,9.3709,9.4241,9.268,9.3533,7755,0
2013-04-15,9.3132,9.3132,8.628,8.6542,26652,0
2013-04-16,8.7569,9.517,8.7315,9.099,15120,0
2013-04-17,9.0143,9.0143,8.7652,8.903,22991,0
2013-04-18,9.1164,9.1408,8.8601,8.8674,19954,0
2013-04-19,8.8757,9.0295,8.8601,8.9793,16659,0
2013-04-22,8.8504,8.9618,8.7569,8.9169,10276,0
2013-04-23,8.9432,9.1249,8.9432,9.1164,8684,0
2013-04-24,8.9954,9.2274,8.9954,9.2186,7567,0
2013-04-25,8.8412,9.764,8.8412,9.67,4821,0
2013-04-26,9.653,9.653,8.9699,9.2274,27497,0
2013-04-29,9.4913,9.4913,9.1832,9.2361,4188,0
2013-04-30,9.2516,9.2888,9.1832,9.2111,30982,0
2013-05-01,9.1832,9.3886,8.9432,8.9699,66712,0
2013-05-02,9.0554,9.1408,9.0463,9.1164,20969,0
2013-05-03,9.2769,9.4516,9.1746,9.3445,25227,0
2013-05-06,9.362,9.511,9.2769,9.4556,5106,0
2013-05-07,9.3386,9.614,9.3209,9.597,17130,0
2013-05-08,9.4844,9.536,9.4327,9.519,28120,0
2013-05-09,9.554,9.742,9.4844,9.561,14358,0
2013-05-10,9.614,9.622,9.4844,9.561,15721,0
2013-05-13,9.519,9.682,9.4645,9.561,12271,0
2013-05-14,9.604,9.656,9.4556,9.554,18295,0
2013-05-15,9.726,9.726,9.4844,9.691,15913,0
2013-05-16,9.734,9.734,9.558,9.604,6903,0
2013-05-17,9.665,9.814,9.4923,9.785,22944,0
2013-05-20,9.776,9.871,9.639,9.856,11089,0
2013-05-21,9.829,9.897,9.734,9.846,6039,0
2013-05-22,9.888,9.916,9.742,9.75,14741,0
2013-05-23,9.7,9.888,9.7,9.804,9122,0
2013-05-24,9.758,9.906,9.636,9.837,11030,0
2013-05-28,9.967,10.241,9.916,10.209,24040,0
2013-05-29,10.156,10.156,10.01,10.046,4467,0
2013-05-30,10.302,10.302,10.052,10.164,3948,0
2013-05-31,10.055,10.168,9.976,9.985,28178,0
2013-06-03,10.112,10.441,9.975,10.32,55839,0
2013-06-04,10.215,10.234,10.001,10.112,15132,0
2013-06-05,10.131,10.131,10.001,10.001,5765,0
2013-06-06,9.975,10.2,9.975,10.121,10156,0
2013-06-07,10.234,10.338,10.087,10.209,11733,0
2013-06-10,10.338,10.476,10.313,10.372,12086,0
2013-06-11,10.253,10.441,10.225,10.356,13312,0
2013-06-12,10.415,10.5,10.087,10.424,15617,0
2013-06-13,10.458,10.579,10.112,10.563,26065,0
2013-06-14,10.563,10.563,10.096,10.15,16457,0
2013-06-17,10.243,10.424,10.087,10.164,11832,0
2013-06-18,10.215,10.406,10.2,10.381,12514,0
2013-06-19,10.468,10.468,10.235,10.389,12899,0
2013-06-20,10.209,10.302,10.01,10.052,22056,0
2013-06-21,10.105,10.285,9.916,10.121,62107,0
2013-06-24,10.027,10.225,9.958,10.173,13640,0
2013-06-25,10.329,10.346,10.096,10.277,24844,0
2013-06-26,10.364,10.364,10.046,10.046,8939,0
2013-06-27,10.096,10.346,10.096,10.32,17712,0
2013-06-28,10.386,10.542,10.108,10.212,153075,0
2013-07-01,10.121,10.364,10.121,10.338,13368,0
2013-07-02,10.225,10.451,10.173,10.32,7862,0
2013-07-03,10.285,10.494,10.2,10.372,6963,0
2013-07-05,10.215,10.857,10.215,10.857,20531,0
2013-07-08,10.871,11.07,10.863,10.941,24277,0
2013-07-09,10.993,11.107,10.906,11.078,12274,0
2013-07-10,10.898,11.078,10.898,10.984,8906,0
2013-07-11,11.164,11.172,10.871,10.941,31464,0
2013-07-12,10.941,11.01,10.857,10.975,6404,0
2013-07-15,11.087,11.172,10.932,11.07,20323,0
2013-07-16,11.116,11.424,11.01,11.243,21454,0
2013-07-17,11.293,11.381,11.236,11.276,11338,0
2013-07-18,11.311,11.311,11.129,11.285,10744,0
2013-07-19,11.276,11.381,11.218,11.276,29743,0
2013-07-22,11.268,11.656,11.268,11.607,9744,0
2013-07-23,11.553,11.553,11.228,11.536,17339,0
2013-07-24,11.622,12.121,11.545,11.975,15481,0
2013-07-25,11.898,11.943,11.656,11.943,25157,0
2013-07-26,11.794,11.87,11.64,11.785,14735,0
2013-07-29,11.951,11.951,11.681,11.727,16058,0
2013-07-30,11.83,12.102,11.813,11.898,11643,0
2013-07-31,11.898,12.277,11.673,11.794,38101,0
2013-08-01,12.269,12.501,12,12.088,30970,0
2013-08-02,12.063,12.269,11.879,11.906,13727,0
2013-08-05,11.853,11.958,11.645,11.767,21990,0
2013-08-06,11.784,12.123,11.708,11.926,21977,0
2013-08-07,11.926,12.168,11.803,11.83,12252,0
2013-08-08,11.775,11.958,11.767,11.846,6913,0
2013-08-09,11.822,12.09,11.822,11.898,11605,0
2013-08-12,11.741,11.975,11.741,11.935,9252,0
2013-08-13,11.813,12.02,11.813,11.952,11772,0
2013-08-14,11.991,12.072,11.767,11.775,12509,0
2013-08-15,11.718,11.898,11.288,11.325,25640,0
2013-08-16,11.255,11.42,11.011,11.011,17351,0
2013-08-19,11.09,11.222,10.663,10.683,22866,0
2013-08-20,10.724,11.203,10.724,11.002,21302,0
2013-08-21,10.96,11.011,10.629,10.708,8458,0
2013-08-22,10.776,11.991,10.776,11.514,17414,0
2013-08-23,11.514,11.514,11.081,11.386,10789,0
2013-08-26,11.5,11.558,11.325,11.42,9952,0
2013-08-27,11.306,11.306,10.863,10.863,33602,0
2013-08-28,10.838,10.871,10.257,10.333,32539,0
2013-08-29,10.333,11.071,10.333,10.473,42733,0
2013-08-30,10.567,11.082,10.293,11.038,169311,0
2013-09-03,11.071,11.689,10.768,10.768,30011,0
2013-09-04,10.663,11.213,10.586,10.602,11526,0
2013-09-05,10.646,10.838,10.646,10.724,13276,0
2013-09-06,10.776,10.923,10.569,10.785,10437,0
2013-09-09,10.907,11.141,10.785,10.907,19053,0
2013-09-10,11.002,11.222,10.863,11.117,20531,0
2013-09-11,11.109,11.231,10.942,11.1,18592,0
2013-09-12,11.141,11.141,10.889,11.02,36775,0
2013-09-13,11.09,11.297,11.09,11.272,16048,0
2013-09-16,11.446,11.508,11.135,11.462,27979,0
2013-09-17,11.49,11.49,11.386,11.481,13491,0
2013-09-18,11.514,11.983,11.386,11.898,16799,0
2013-09-19,11.83,11.958,11.671,11.853,16917,0
2013-09-20,11.879,12.09,11.784,12.072,37986,0
2013-09-23,12.038,12.072,11.846,12.065,27431,0
2013-09-24,12.056,12.384,11.822,12.123,26005,0
2013-09-25,11.793,12.245,11.733,12.114,14498,0
2013-09-26,12.184,12.313,11.846,12.038,9204,0
2013-09-27,11.991,12.297,11.991,12.142,8154,0
2013-09-30,11.926,12.221,11.897,12.09,47939,0
2013-10-01,11.991,12.281,11.793,12.152,16109,0
2013-10-02,12.011,12.02,11.645,11.689,33945,0
2013-10-03,11.708,11.906,11.645,11.767,12659,0
2013-10-04,11.733,11.983,11.733,11.87,12082,0
2013-10-07,11.775,12.001,11.775,11.83,11967,0
2013-10-08,11.822,11.837,11.595,11.698,21874,0
2013-10-09,11.708,11.846,11.689,11.698,13964,0
2013-10-10,11.822,12.342,11.813,12.306,26350,0
2013-10-11,12.236,12.255,12.123,12.255,24165,0
2013-10-14,12.152,12.351,12.132,12.245,21747,0
2013-10-15,12.177,12.313,12.159,12.211,31527,0
2013-10-16,12.227,12.367,12.211,12.263,9896,0
2013-10-17,12.227,12.281,12.22,12.227,16687,0
2013-10-18,12.351,12.384,12.194,12.333,40617,0
2013-10-21,12.351,12.384,12.194,12.263,19996,0
2013-10-22,12.297,12.384,12.202,12.313,22784,0
2013-10-23,12.227,12.375,12.194,12.211,21324,0
2013-10-24,12.211,12.375,12.211,12.227,15303,0
2013-10-25,12.358,12.375,12.194,12.306,10469,0
2013-10-28,12.342,12.384,12.272,12.384,16225,0
2013-10-29,12.384,12.384,12.29,12.333,18527,0
2013-10-30,12.306,12.375,12.255,12.255,17375,0
2013-10-31,12.407,12.414,12.074,12.105,24789,0
2013-11-01,11.983,12.255,11.784,11.958,47867,0
2013-11-04,12.021,12.326,11.812,11.958,38011,0
2013-11-05,11.935,12.221,11.837,11.983,13241,0
2013-11-06,12.03,12.17,12.001,12.039,8448,0
2013-11-07,12.115,12.17,12.001,12.011,27165,0
2013-11-08,12.011,12.431,12.011,12.326,27509,0
2013-11-11,12.309,12.44,12.203,12.228,15296,0
2013-11-12,12.144,12.309,12.001,12.203,11642,0
2013-11-13,12.134,12.248,12.03,12.221,12556,0
2013-11-14,12.081,12.081,11.952,12.03,18607,0
2013-11-15,12.011,12.195,11.829,12.081,14040,0
2013-11-18,12.09,12.09,11.837,11.887,16226,0
2013-11-19,11.935,12.097,11.869,12.048,9019,0
2013-11-20,11.887,12.144,11.878,11.975,7076,0
2013-11-21,12.074,12.179,12.074,12.17,14840,0
2013-11-22,12.213,12.51,12.203,12.502,28869,0
2013-11-25,12.582,13.729,12.582,13.442,24768,0
2013-11-26,13.5,13.789,13.272,13.684,21891,0
2013-11-27,13.651,14.324,13.623,14.316,26367,0
2013-11-29,14.235,14.235,13.623,14.121,15030,0
2013-12-02,14.088,14.088,12.993,13.231,22028,0
2013-12-03,13.256,13.404,13.175,13.299,16150,0
2013-12-04,13.202,13.546,12.73,13.202,17350,0
2013-12-05,13.166,13.247,12.842,12.94,8218,0
2013-12-06,13.061,13.528,13.061,13.231,10389,0
2013-12-09,13.28,13.28,12.87,12.948,14114,0
2013-12-10,12.86,13.198,12.711,12.801,23839,0
2013-12-11,12.815,12.88,12.502,12.582,19747,0
2013-12-12,12.842,12.852,12.598,12.72,13011,0
2013-12-13,12.775,12.921,12.502,12.88,12888,0
2013-12-16,13.071,13.166,12.791,13.003,11583,0
2013-12-17,12.957,12.957,12.687,12.702,3768,0
2013-12-18,12.791,13.835,12.765,13.748,21345,0
2013-12-19,13.659,13.876,12.898,13.055,20091,0
2013-12-20,13.142,13.921,13.126,13.509,156384,0
2013-12-23,13.739,14.367,13.739,14.272,27556,0
2013-12-24,14.569,14.569,14.324,14.43,9819,0
2013-12-26,14.577,14.577,14.11,14.396,21856,0
2013-12-27,14.463,14.463,13.413,13.789,13469,0
2013-12-30,13.789,13.789,13.528,13.755,9586,0
2013-12-31,13.763,14.017,13.729,13.86,10614,0
2014-01-02,13.852,13.958,13.779,13.779,9450,0
2014-01-03,13.779,13.99,13.528,13.893,11991,0
2014-01-06,13.998,13.998,13.799,13.852,20547,0
2014-01-07,13.869,13.99,13.739,13.869,6301,0
2014-01-08,13.998,13.998,13.606,13.675,8012,0
2014-01-09,13.763,13.799,13.579,13.606,12009,0
2014-01-10,13.651,13.729,13.422,13.561,23968,0
2014-01-13,13.555,13.561,12.921,13.166,18880,0
2014-01-14,13.194,13.395,12.915,13.247,20316,0
2014-01-15,13.299,13.519,13.055,13.175,13582,0
2014-01-16,13.087,13.369,12.94,13.071,7878,0
2014-01-17,13.087,13.16,12.93,12.993,10358,0
2014-01-21,13.097,13.464,13.097,13.211,9473,0
2014-01-22,13.238,13.36,13.097,13.133,10044,0
2014-01-23,13.981,13.981,12.87,12.974,28080,0
2014-01-24,12.87,13.509,12.87,12.87,19292,0
2014-01-27,12.808,13.404,12.808,13.272,16778,0
2014-01-28,13.328,13.537,12.86,12.93,33557,0
2014-01-29,12.73,13.036,12.081,12.711,35724,0
2014-01-30,12.842,13.528,12.842,13.369,34814,0
2014-01-31,13.061,13.211,12.88,12.957,22585,0
2014-02-03,13.558,13.558,12.269,12.393,40405,0
2014-02-04,12.506,13.363,12.506,12.551,24369,0
2014-02-05,12.842,12.842,12.26,12.427,24609,0
2014-02-06,12.667,12.667,12.374,12.482,17506,0
2014-02-07,12.489,12.579,12.165,12.269,29101,0
2014-02-10,12.331,12.489,12.041,12.19,27565,0
2014-02-11,12.172,12.446,12.137,12.199,16230,0
2014-02-12,12.393,12.546,12.223,12.278,10365,0
2014-02-13,12.223,12.358,12.223,12.34,9832,0
2014-02-14,12.358,12.763,12.331,12.533,20781,0
2014-02-18,12.782,13.233,12.533,13.177,20042,0
2014-02-19,13.177,13.177,12.588,12.604,16472,0
2014-02-20,12.667,12.974,12.604,12.887,17234,0
2014-02-21,12.983,13.191,12.604,12.728,27080,0
2014-02-24,12.993,13.062,12.588,13.013,20672,0
2014-02-25,13.047,13.056,12.897,12.915,9460,0
2014-02-26,12.965,13.062,12.808,12.824,7317,0
2014-02-27,12.824,13.021,12.808,13.003,13740,0
2014-02-28,13.037,13.239,12.869,13.108,30122,0
2014-03-03,12.94,13.239,12.94,13.213,12122,0
2014-03-04,13.292,14.104,13.292,14.053,69878,0
2014-03-05,13.946,13.965,13.638,13.69,26965,0
2014-03-06,13.68,13.768,13.38,13.629,19732,0
2014-03-07,13.629,13.698,13.495,13.663,7899,0
2014-03-10,13.558,13.851,13.38,13.574,29804,0
2014-03-11,13.592,13.795,13.292,13.408,12790,0
2014-03-12,13.345,13.638,13.282,13.514,14074,0
2014-03-13,13.302,13.601,13.302,13.446,15849,0
2014-03-14,13.408,13.698,13.311,13.372,13218,0
2014-03-17,13.436,13.592,13.282,13.477,13916,0
2014-03-18,13.523,13.601,13.486,13.574,14181,0
2014-03-19,13.338,13.551,13.331,13.38,6932,0
2014-03-20,13.584,13.768,13.46,13.717,11603,0
2014-03-21,13.753,13.753,13.311,13.504,85842,0
2014-03-24,13.726,13.753,13.446,13.574,16728,0
2014-03-25,13.363,13.638,13.363,13.629,12960,0
2014-03-26,13.446,13.726,13.249,13.259,19829,0
2014-03-27,13.249,13.282,13.037,13.161,8923,0
2014-03-28,13.152,13.311,12.887,12.915,14430,0
2014-03-31,13.027,13.46,13.027,13.408,23211,0
2014-04-01,13.436,13.592,13.267,13.584,13545,0
2014-04-02,13.592,13.726,13.452,13.717,11809,0
2014-04-03,13.565,13.592,13.504,13.514,6345,0
2014-04-04,13.638,13.707,12.756,12.8,30723,0
2014-04-07,12.648,13.134,12.648,13.037,21460,0
2014-04-08,12.993,13.292,12.814,12.983,22280,0
2014-04-09,13.062,13.098,12.824,12.897,15117,0
2014-04-10,12.921,13.036,12.648,12.745,36892,0
2014-04-11,12.907,12.957,12.579,12.613,19801,0
2014-04-14,12.915,13.003,12.588,12.763,18934,0
2014-04-15,12.851,12.965,12.579,12.869,16428,0
2014-04-16,12.907,12.93,12.648,12.736,14790,0
2014-04-17,12.897,12.977,12.658,12.869,17514,0
2014-04-21,13.027,13.144,12.842,13.062,10320,0
2014-04-22,12.983,13.345,12.974,13.302,30308,0
2014-04-23,13.195,13.399,13.071,13.134,32375,0
2014-04-24,13.152,13.345,12.957,13.177,25855,0
2014-04-25,13.062,13.311,13.021,13.108,60186,0
2014-04-28,13.195,13.239,13.021,13.118,18219,0
2014-04-29,13.233,13.239,12.887,12.887,17282,0
2014-04-30,12.948,13.177,12.8,12.808,33021,0
2014-05-01,12.8,12.874,12.533,12.63,42005,0
2014-05-02,12.694,12.897,12.604,12.658,29767,0
2014-05-05,12.603,12.915,12.409,12.515,24796,0
2014-05-06,12.559,12.774,12.103,12.132,43065,0
2014-05-07,12.195,12.434,12.045,12.381,24288,0
2014-05-08,12.416,12.648,12.266,12.355,28713,0
2014-05-09,12.258,12.816,12.258,12.783,13850,0
2014-05-12,12.808,13.351,12.808,13.245,45426,0
2014-05-13,13.173,13.264,12.861,12.889,36747,0
2014-05-14,12.816,12.816,12.221,12.293,35505,0
2014-05-15,12.302,12.587,12.053,12.238,33314,0
2014-05-16,12.113,12.39,12.103,12.372,24817,0
2014-05-19,12.364,12.843,12.258,12.719,20103,0
2014-05-20,12.462,12.71,12.095,12.302,45542,0
2014-05-21,12.425,12.559,12.168,12.302,19024,0
2014-05-22,12.293,12.444,12.221,12.364,16991,0
2014-05-23,12.416,12.55,12.4,12.515,21600,0
2014-05-27,12.595,12.816,12.595,12.791,36132,0
2014-05-28,12.729,12.908,12.697,12.853,24331,0
2014-05-29,12.908,12.908,12.658,12.719,11033,0
2014-05-30,12.783,12.899,12.662,12.826,24835,0
2014-06-02,12.908,12.908,12.515,12.63,29427,0
2014-06-03,12.55,12.908,12.55,12.774,26664,0
2014-06-04,12.783,12.881,12.63,12.639,15940,0
2014-06-05,12.569,13.13,12.569,13.122,24291,0
2014-06-06,13.255,13.459,13.13,13.459,23987,0
2014-06-09,13.396,13.753,13.236,13.583,19531,0
2014-06-10,13.609,13.609,13.236,13.591,7527,0
2014-06-11,13.564,13.564,13.267,13.405,16766,0
2014-06-12,13.334,13.382,13.173,13.208,11847,0
2014-06-13,13.386,13.443,13.13,13.2,11043,0
2014-06-16,13.147,13.663,13.131,13.646,26523,0
2014-06-17,13.69,13.707,13.463,13.671,25015,0
2014-06-18,13.351,13.707,13.351,13.663,17216,0
2014-06-19,13.663,13.663,13.433,13.591,11299,0
2014-06-20,13.707,14.083,13.646,14.073,129889,0
2014-06-23,14.019,14.019,13.707,13.931,30765,0
2014-06-24,13.843,14.642,13.769,13.903,43199,0
2014-06-25,13.778,14.231,13.736,14.046,27846,0
2014-06-26,13.992,14.215,13.823,14.153,23414,0
2014-06-27,14.01,14.24,13.663,13.769,159634,0
2014-06-30,13.698,13.868,13.466,13.558,37151,0
2014-07-01,13.646,13.958,13.646,13.753,41292,0
2014-07-02,13.806,13.876,13.583,13.69,21346,0
2014-07-03,13.69,13.876,13.69,13.833,12993,0
2014-07-07,13.787,13.868,13.619,13.671,16285,0
2014-07-08,13.609,13.707,13.36,13.521,25985,0
2014-07-09,13.573,13.69,13.466,13.493,13111,0
2014-07-10,13.245,13.313,13.112,13.13,19493,0
2014-07-11,13.112,13.271,13.028,13.2,16216,0
2014-07-14,13.386,13.564,13.208,13.414,26827,0
2014-07-15,13.351,13.564,13.173,13.192,25192,0
2014-07-16,13.327,13.386,12.967,13.006,18569,0
2014-07-17,12.996,13.021,12.55,12.63,39082,0
2014-07-18,12.578,13.058,12.505,12.915,37819,0
2014-07-21,12.816,12.871,12.559,12.648,14772,0
2014-07-22,12.667,12.908,12.581,12.613,15666,0
2014-07-23,12.63,12.836,12.63,12.791,10681,0
2014-07-24,12.871,12.924,12.613,12.658,24187,0
2014-07-25,12.595,13.2,12.595,12.967,39263,0
2014-07-28,13.05,13.351,12.95,13.015,35097,0
2014-07-29,13.112,13.218,13.031,13.05,15920,0
2014-07-30,13.092,13.334,13.092,13.122,15521,0
2014-07-31,13.139,13.245,12.791,12.959,31406,0
2014-08-01,12.967,13.139,12.95,12.967,27454,0
2014-08-04,13.083,13.184,12.888,13.103,29238,0
2014-08-05,13.076,13.273,12.744,12.908,30183,0
2014-08-06,12.87,13.273,12.87,13.093,16895,0
2014-08-07,13.076,13.201,12.908,13.006,9388,0
2014-08-08,12.977,13.201,12.888,13.067,11438,0
2014-08-11,13.141,13.364,12.908,13.291,13778,0
2014-08-12,13.184,13.355,13.113,13.23,13695,0
2014-08-13,13.266,13.462,13.201,13.373,21779,0
2014-08-14,13.345,13.462,13.345,13.355,6523,0
2014-08-15,13.462,13.462,13.103,13.149,37173,0
2014-08-18,13.32,13.454,13.201,13.409,22698,0
2014-08-19,13.337,13.66,13.337,13.606,17080,0
2014-08-20,13.301,13.642,13.301,13.364,11662,0
2014-08-21,13.301,13.642,13.193,13.39,20506,0
2014-08-22,13.409,13.475,13.238,13.31,17017,0
2014-08-25,13.373,13.535,13.301,13.437,10848,0
2014-08-26,13.409,13.544,13.248,13.498,34241,0
2014-08-27,13.462,13.535,13.345,13.488,12472,0
2014-08-28,13.454,13.553,13.381,13.39,19487,0
2014-08-29,13.39,13.553,13.39,13.507,14408,0
2014-09-02,13.553,13.66,13.355,13.66,11389,0
2014-09-03,13.526,13.668,13.417,13.454,18529,0
2014-09-04,13.579,13.652,13.462,13.526,16147,0
2014-09-05,13.462,13.812,13.462,13.606,18657,0
2014-09-08,13.634,13.723,13.488,13.723,20930,0
2014-09-09,13.652,13.687,13.417,13.437,15027,0
2014-09-10,13.704,13.704,13.488,13.606,12897,0
2014-09-11,13.615,13.742,13.488,13.742,24852,0
2014-09-12,13.733,13.733,13.48,13.498,31971,0
2014-09-15,13.526,13.579,13.417,13.427,15912,0
2014-09-16,13.417,13.48,13.301,13.364,14446,0
2014-09-17,13.409,13.471,13.22,13.301,8088,0
2014-09-18,13.4,13.48,13.23,13.4,15203,0
2014-09-19,13.364,13.454,13.058,13.258,50171,0
2014-09-22,13.258,13.4,13.141,13.193,20482,0
2014-09-23,13.193,13.355,13.042,13.051,19633,0
2014-09-24,13.184,13.282,13.015,13.076,19252,0
2014-09-25,13.051,13.21,12.79,12.898,29278,0
2014-09-26,12.915,13.159,12.908,13.067,11552,0
2014-09-29,12.86,13.238,12.86,13.193,33030,0
2014-09-30,13.193,13.32,12.575,12.682,44176,0
2014-10-01,12.664,12.842,12.565,12.6,40099,0
2014-10-02,13.102,13.102,12.717,12.924,18441,0
2014-10-03,12.942,13.184,12.708,13.051,17197,0
2014-10-06,12.772,13.184,12.767,12.79,19835,0
2014-10-07,12.762,12.986,12.744,12.753,17225,0
2014-10-08,12.753,13.273,12.744,13.149,23259,0
2014-10-09,13.149,13.193,12.744,12.762,21045,0
2014-10-10,13.131,13.21,12.682,12.967,22738,0
2014-10-13,12.967,13.193,12.86,13.141,28279,0
2014-10-14,12.996,13.687,12.996,13.687,37234,0
2014-10-15,13.615,13.733,13.067,13.714,33873,0
2014-10-16,13.498,14.01,13.471,13.775,24359,0
2014-10-17,13.991,13.991,13.642,13.642,23222,0
2014-10-20,13.535,13.892,13.159,13.766,14900,0
2014-10-21,13.902,14.091,13.606,13.982,13987,0
2014-10-22,14,14.083,13.652,13.696,13743,0
2014-10-23,13.766,13.982,13.149,13.892,27702,0
2014-10-24,14.01,14.027,13.488,13.733,16861,0
2014-10-27,13.668,13.902,13.217,13.615,20130,0
2014-10-28,13.758,14.45,13.696,14.359,36696,0
2014-10-29,14.316,14.791,14.162,14.692,16673,0
2014-10-30,14.566,14.855,13.947,14.763,38735,0
2014-10-31,14.855,14.934,14.549,14.88,39324,0
2014-11-03,14.855,15.162,14.6,14.746,22648,0
2014-11-04,14.618,15.016,14.572,14.654,23840,0
2014-11-05,14.663,14.78,14.43,14.708,19934,0
2014-11-06,14.755,15.39,14.628,15.38,34611,0
2014-11-07,15.304,15.332,15.025,15.294,16973,0
2014-11-10,15.206,15.314,15.045,15.186,23255,0
2014-11-11,15.116,15.342,14.708,15.262,34347,0
2014-11-12,15.126,15.287,14.954,15.106,25440,0
2014-11-13,15.025,15.061,14.708,14.78,18667,0
2014-11-14,14.855,14.855,14.481,14.481,15224,0
2014-11-17,14.529,14.755,14.211,14.303,13051,0
2014-11-18,14.392,14.529,14.129,14.402,21921,0
2014-11-19,14.455,14.455,13.866,14.048,23023,0
2014-11-20,14.12,14.422,13.903,14.329,15882,0
2014-11-21,14.481,14.481,14.372,14.392,20043,0
2014-11-24,15.126,15.126,14.481,14.836,15043,0
2014-11-25,14.538,14.755,14.538,14.646,6319,0
2014-11-26,14.736,14.846,14.646,14.755,11275,0
2014-11-28,14.646,14.826,14.111,14.137,12277,0
2014-12-01,14.194,14.194,13.931,14.048,13509,0
2014-12-02,14.363,14.481,14.147,14.471,14482,0
2014-12-03,14.471,14.481,14.185,14.372,18326,0
2014-12-04,14.519,14.519,14.066,14.094,15189,0
2014-12-05,14.229,14.646,14.229,14.471,21588,0
2014-12-08,14.663,14.736,14.194,14.329,17188,0
2014-12-09,14.363,15.025,14.229,15.016,34798,0
2014-12-10,14.88,15.234,14.628,14.708,20793,0
2014-12-11,14.836,15.006,14.658,14.78,24752,0
2014-12-12,14.556,15.294,14.491,14.736,13353,0
2014-12-15,14.962,14.962,14.372,14.372,11933,0
2014-12-16,15.045,15.106,14.294,14.646,21863,0
2014-12-17,14.771,15.016,14.572,14.926,32016,0
2014-12-18,14.972,15.342,14.863,15.342,19876,0
2014-12-19,15.271,15.342,15.016,15.153,67266,0
2014-12-22,14.917,15.342,14.917,15.323,12697,0
2014-12-23,15.352,15.431,15.294,15.371,25453,0
2014-12-24,15.398,15.431,15.262,15.352,9717,0
2014-12-26,15.38,15.39,15.314,15.371,6661,0
2014-12-29,15.421,15.431,15.342,15.421,11547,0
2014-12-30,15.361,15.406,15.323,15.406,9047,0
2014-12-31,15.39,15.406,15.352,15.406,29844,0
2015-01-02,15.431,15.431,14.708,14.755,10573,0
2015-01-05,14.746,14.981,14.717,14.907,15917,0
2015-01-06,14.8,15.116,14.51,14.547,23525,0
2015-01-07,14.736,14.871,14.618,14.78,13400,0
2015-01-08,14.972,15.291,14.59,15.186,15439,0
2015-01-09,15.244,15.244,14.889,14.889,10176,0
2015-01-12,14.926,14.97,14.529,14.727,52029,0
2015-01-13,14.889,15.294,14.722,14.855,20571,0
2015-01-14,14.717,14.88,14.581,14.637,25349,0
2015-01-15,14.708,14.876,14.501,14.529,19069,0
2015-01-16,14.654,14.997,14.481,14.79,37403,0
2015-01-20,14.889,14.991,14.628,14.637,29234,0
2015-01-21,14.646,14.836,14.51,14.618,17612,0
2015-01-22,14.836,15.281,14.582,15.196,27210,0
2015-01-23,15.224,15.224,14.972,15.186,13357,0
2015-01-26,15.126,15.271,14.917,14.997,16873,0
2015-01-27,14.79,15.025,14.79,14.808,15644,0
2015-01-28,14.836,14.981,14.672,14.691,37729,0
2015-01-29,14.637,15.153,14.637,15.144,12309,0
2015-01-30,14.935,15.196,14.79,14.808,30058,0
2015-02-02,15.126,15.126,14.581,14.917,16422,0
2015-02-03,15.061,15.84,15.061,15.813,25279,0
2015-02-04,15.684,16.012,15.66,15.751,29072,0
2015-02-05,15.66,16.031,15.541,15.995,18217,0
2015-02-06,16.057,16.846,16.031,16.655,21880,0
2015-02-09,16.646,16.646,15.887,16.309,23390,0
2015-02-10,16.289,16.618,16.044,16.447,21300,0
2015-02-11,16.327,16.385,16.11,16.189,12046,0
2015-02-12,16.28,16.38,15.756,16.036,27531,0
2015-02-13,16.208,16.289,15.86,15.979,23126,0
2015-02-17,16.053,16.053,15.753,16.044,19772,0
2015-02-18,15.959,16.053,15.833,15.88,12132,0
2015-02-19,15.779,16.39,15.773,16.136,19993,0
2015-02-20,16.18,16.408,16.098,16.408,23983,0
2015-02-23,16.28,16.418,16.069,16.208,19878,0
2015-02-24,16.208,16.408,15.926,16.345,14400,0
2015-02-25,16.098,16.39,16.079,16.161,29122,0
2015-02-26,16.089,16.418,16.089,16.38,9734,0
2015-02-27,16.39,16.39,15.833,15.979,28208,0
2015-03-02,15.989,16.171,15.661,16.027,46707,0
2015-03-03,15.88,15.943,15.533,15.797,19299,0
2015-03-04,15.797,15.852,15.549,15.607,6578,0
2015-03-05,15.615,15.816,15.413,15.635,17871,0
2015-03-06,15.577,15.917,15.46,15.526,23023,0
2015-03-09,15.625,16.089,15.625,15.86,16665,0
2015-03-10,15.635,15.753,15.44,15.45,25985,0
2015-03-11,15.549,16.079,15.549,15.833,16774,0
2015-03-12,15.999,16.408,15.888,16.38,36181,0
2015-03-13,16.345,16.408,16.227,16.28,14035,0
2015-03-16,16.371,16.418,16.171,16.371,21489,0
2015-03-17,16.398,16.418,16.218,16.28,10416,0
2015-03-18,16.236,16.637,16.236,16.499,19955,0
2015-03-19,16.428,16.573,16.362,16.509,9648,0
2015-03-20,16.518,17.768,16.38,17.733,199323,0
2015-03-23,17.511,18.06,17.44,17.812,50324,0
2015-03-24,17.861,18.106,17.751,17.902,31029,0
2015-03-25,17.87,17.921,17.604,17.683,18092,0
2015-03-26,17.614,17.703,17.549,17.604,19845,0
2015-03-27,17.575,17.623,17.294,17.584,23572,0
2015-03-30,17.584,18.096,17.575,17.996,29165,0
2015-03-31,17.951,18.186,17.614,18.142,27964,0
2015-04-01,18.378,18.406,17.751,18.087,33769,0
2015-04-02,18.16,18.16,17.639,17.812,23572,0
2015-04-06,17.774,17.921,17.639,17.751,12826,0
2015-04-07,17.713,17.812,17.421,17.459,20148,0
2015-04-08,17.575,17.623,17.348,17.503,10087,0
2015-04-09,17.485,17.558,17.247,17.375,16063,0
2015-04-10,17.485,17.631,17.284,17.459,8333,0
2015-04-13,17.575,17.703,17.511,17.558,7346,0
2015-04-14,17.558,17.743,17.511,17.733,11294,0
2015-04-15,17.878,17.878,17.703,17.812,20558,0
2015-04-16,17.639,17.768,17.604,17.666,8459,0
2015-04-17,17.558,17.558,17.202,17.284,21928,0
2015-04-20,17.331,17.851,17.331,17.774,14275,0
2015-04-21,17.759,17.784,17.466,17.594,12836,0
2015-04-22,17.558,17.623,17.321,17.623,14667,0
2015-04-23,17.759,18.115,17.466,18.115,33550,0
2015-04-24,18.06,18.378,17.878,18.378,23478,0
2015-04-27,18.397,18.425,17.968,18.314,31247,0
2015-04-28,18.387,18.506,18.087,18.425,22476,0
2015-04-29,18.314,18.516,18.168,18.26,13596,0
2015-04-30,18.168,18.168,17.238,17.294,51529,0
2015-05-01,17.294,17.521,17.284,17.284,27520,0
2015-05-04,17.504,17.891,17.035,17.174,33048,0
2015-05-05,17.193,17.247,16.787,16.87,29027,0
2015-05-06,16.87,17.109,16.649,16.806,34440,0
2015-05-07,16.87,16.87,16.539,16.659,29367,0
2015-05-08,16.972,17.063,16.659,16.88,28155,0
2015-05-11,17.127,17.127,16.769,16.842,21851,0
2015-05-12,16.706,16.806,16.567,16.706,12113,0
2015-05-13,16.706,16.916,16.677,16.713,9567,0
2015-05-14,16.824,17.118,16.824,16.962,20221,0
2015-05-15,16.972,17.055,16.796,16.916,12047,0
2015-05-18,16.925,17.035,16.88,16.972,18357,0
2015-05-19,16.972,17.155,16.972,16.99,12423,0
2015-05-20,17.109,17.164,16.907,17.026,16308,0
2015-05-21,16.972,17.127,16.972,17.063,16525,0
2015-05-22,16.98,17.127,16.962,16.962,15220,0
2015-05-26,16.944,16.944,16.741,16.761,26865,0
2015-05-27,16.741,16.972,16.741,16.925,12504,0
2015-05-28,16.842,17.07,16.842,16.972,5920,0
2015-05-29,16.972,17.109,16.741,16.806,15764,0
2015-06-01,16.806,16.925,16.796,16.796,12838,0
2015-06-02,17.102,17.102,16.761,16.88,22752,0
2015-06-03,16.741,17.127,16.741,17.063,11850,0
2015-06-04,16.898,17.035,16.88,16.89,13262,0
2015-06-05,16.944,17.109,16.741,17.035,11415,0
2015-06-08,16.953,17.109,16.916,16.953,10979,0
2015-06-09,16.907,17.109,16.898,16.99,12206,0
2015-06-10,17.092,17.616,17.092,17.578,23062,0
2015-06-11,17.532,17.827,17.513,17.797,6798,0
2015-06-12,17.238,17.917,17.238,17.597,10002,0
2015-06-15,17.183,17.947,17.183,17.788,20872,0
2015-06-16,17.642,17.937,17.294,17.917,15328,0
2015-06-17,17.937,17.937,17.57,17.737,12394,0
2015-06-18,17.788,17.984,17.788,17.974,24351,0
2015-06-19,17.807,18.214,17.754,17.947,41963,0
2015-06-22,18.113,18.25,17.856,18.223,13916,0
2015-06-23,18.323,18.352,18.064,18.305,14740,0
2015-06-24,18.047,18.305,18.047,18.25,16741,0
2015-06-25,18.305,18.397,18.14,18.268,19894,0
2015-06-26,18.286,18.821,18.214,18.755,126976,0
2015-06-29,18.527,18.582,18.174,18.174,25766,0
2015-06-30,18.214,18.444,18.174,18.25,23809,0
2015-07-01,18.387,18.397,18.268,18.343,12284,0
2015-07-02,18.074,18.378,18.02,18.305,8262,0
2015-07-06,18.387,18.416,18.113,18.387,19894,0
2015-07-07,18.361,18.361,18.074,18.158,8479,0
2015-07-08,18.064,18.104,17.578,17.827,17610,0
2015-07-09,17.865,18.167,17.797,17.891,15111,0
2015-07-10,18.104,18.527,18.02,18.517,13480,0
2015-07-13,18.397,18.803,18.368,18.701,14026,0
2015-07-14,18.259,18.821,18.259,18.821,9741,0
2015-07-15,18.784,19.307,18.655,18.93,16934,0
2015-07-16,19.069,19.243,18.693,18.848,14349,0
2015-07-17,18.857,18.857,18.608,18.764,22285,0
2015-07-20,18.848,18.848,18.536,18.572,9676,0
2015-07-21,18.572,18.572,18.074,18.104,10546,0
2015-07-22,18.037,18.214,18.037,18.174,8479,0
2015-07-23,18.268,18.268,17.762,17.762,12717,0
2015-07-24,17.754,18.194,17.754,17.907,25004,0
2015-07-27,17.907,18.149,17.779,17.817,19894,0
2015-07-28,17.957,18.029,17.762,17.837,14349,0
2015-07-29,17.865,18.002,17.797,17.856,10002,0
2015-07-30,17.827,18.194,17.827,17.883,14026,0
2015-07-31,17.917,18.158,17.856,17.965,17719,0
2015-08-03,17.907,18.216,17.907,18.048,9889,0
2015-08-04,17.917,18.372,17.917,18.011,9379,0
2015-08-05,18.065,18.279,17.826,18.196,14988,0
2015-08-06,18.176,18.176,17.927,18.002,13477,0
2015-08-07,17.882,18.058,17.882,17.994,11752,0
2015-08-10,18.085,18.085,17.77,17.898,23612,0
2015-08-11,17.786,18.03,17.786,18.011,8978,0
2015-08-12,17.806,18.065,17.777,17.777,8840,0
2015-08-13,17.777,18.065,17.777,17.965,17897,0
2015-08-14,17.927,18.075,17.927,18.075,14232,0
2015-08-17,17.965,18.502,17.965,18.446,15311,0
2015-08-18,18.372,18.41,18.123,18.16,10675,0
2015-08-19,18.132,18.317,17.947,17.947,6470,0
2015-08-20,17.947,18.132,17.855,17.855,21997,0
2015-08-21,17.537,17.855,17.446,17.649,21241,0
2015-08-24,17.242,17.725,17,17,39901,0
2015-08-25,17.623,17.649,16.471,16.48,21888,0
2015-08-26,16.87,17.213,16.676,17.204,18223,0
2015-08-27,17.223,18.271,16.768,17.009,19407,0
2015-08-28,16.898,17.167,16.657,16.954,11646,0
2015-08-31,16.861,17.158,16.435,16.72,66742,0
2015-09-01,16.388,16.685,16.388,16.601,27710,0
2015-09-02,16.74,17.084,16.695,16.787,45501,0
2015-09-03,16.787,16.787,16.695,16.695,13261,0
2015-09-04,16.445,16.778,16.445,16.72,10350,0
2015-09-08,16.787,16.917,16.778,16.833,20811,0
2015-09-09,16.88,16.88,16.61,16.685,12615,0
2015-09-10,16.657,17.12,16.657,17.094,14185,0
2015-09-11,16.935,17.306,16.816,17.306,16929,0
2015-09-14,17.306,17.584,17.167,17.362,22320,0
2015-09-15,17.38,17.907,17.259,17.873,18870,0
2015-09-16,17.519,18.03,17.509,17.753,10567,0
2015-09-17,17.753,17.989,17.465,17.566,21388,0
2015-09-18,17.25,17.677,17.158,17.483,30297,0
2015-09-21,17.623,17.917,17.529,17.705,14879,0
2015-09-22,17.594,17.984,17.158,17.417,18114,0
2015-09-23,17.417,17.566,17.297,17.354,14380,0
2015-09-24,17.223,17.957,17.167,17.806,18023,0
2015-09-25,17.974,17.974,16.954,16.954,35581,0
2015-09-28,16.972,17.335,16.87,17.139,16391,0
2015-09-29,17.167,17.344,17.139,17.232,13910,0
2015-09-30,17.417,17.519,17.186,17.389,20270,0
2015-10-01,17.492,17.566,16.705,17.186,27710,0
2015-10-02,16.833,16.851,16.453,16.705,23396,0
2015-10-05,17.148,17.148,16.88,17.094,19336,0
2015-10-06,17.259,17.371,16.861,16.972,22859,0
2015-10-07,17,17.483,16.87,17.103,20486,0
2015-10-08,17.084,17.316,16.991,17.186,22536,0
2015-10-09,17.223,17.436,17,17.186,6793,0
2015-10-12,17.223,17.529,16.963,17.529,13204,0
2015-10-13,17.537,17.614,17.12,17.446,15849,0
2015-10-14,17.38,17.519,16.991,16.991,9273,0
2015-10-15,17.177,17.786,17.009,17.786,23287,0
2015-10-16,17.864,17.864,17.566,17.855,9703,0
2015-10-19,17.745,17.89,17.658,17.89,7649,0
2015-10-20,17.816,17.898,17.658,17.882,9467,0
2015-10-21,17.898,17.898,17.715,17.735,11537,0
2015-10-22,17.777,18.085,17.777,18.085,16173,0
2015-10-23,18.095,18.725,18.095,18.725,20486,0
2015-10-26,18.707,18.707,18.289,18.43,9273,0
2015-10-27,18.401,18.522,18.105,18.235,14232,0
2015-10-28,18.235,18.716,18.196,18.604,30730,0
2015-10-29,18.336,18.613,18.206,18.363,18223,0
2015-10-30,18.733,18.929,18.206,18.326,19194,0
2015-11-02,18.42,18.642,18.299,18.577,33657,0
2015-11-03,18.698,18.698,18.446,18.446,22212,0
2015-11-04,18.549,18.753,18.363,18.661,21838,0
2015-11-05,18.689,19.013,18.623,18.892,18114,0
2015-11-06,18.995,19.116,18.809,19.116,23642,0
2015-11-09,18.995,19.144,18.607,18.985,17438,0
2015-11-10,18.995,19.163,18.976,19.135,14763,0
2015-11-11,19.163,19.257,18.732,18.985,12196,0
2015-11-12,18.836,18.967,18.659,18.667,16367,0
2015-11-13,18.529,19.004,18.481,18.828,15299,0
2015-11-16,18.696,18.882,18.696,18.855,15084,0
2015-11-17,18.882,18.882,18.742,18.818,16474,0
2015-11-18,18.799,18.976,18.742,18.959,16474,0
2015-11-19,18.902,18.976,18.78,18.967,10698,0
2015-11-20,19.022,19.398,19.022,19.359,15510,0
2015-11-23,19.342,19.378,19.004,19.144,16154,0
2015-11-24,19.014,19.378,18.892,19.304,22464,0
2015-11-25,19.35,19.66,19.247,19.388,40223,0
2015-11-27,19.368,19.66,19.368,19.49,12728,0
2015-11-30,19.593,19.593,19.368,19.378,18506,0
2015-12-01,19.66,19.66,18.959,19.508,27702,0
2015-12-02,19.565,19.621,19.49,19.499,10316,0
2015-12-03,19.499,19.528,19.181,19.183,23904,0
2015-12-04,19.173,19.678,19.173,19.49,14870,0
2015-12-07,19.415,19.714,19.163,19.201,45466,0
2015-12-08,19.163,19.471,19.163,19.211,30261,0
2015-12-09,19.22,19.22,18.621,18.724,24177,0
2015-12-10,18.79,19.042,18.368,18.574,17330,0
2015-12-11,18.18,18.846,18.18,18.229,31130,0
2015-12-14,18.322,18.583,18.322,18.368,16762,0
2015-12-15,18.416,18.705,18.341,18.564,12518,0
2015-12-16,18.602,18.976,18.397,18.77,18934,0
2015-12-17,19.116,19.116,18.546,18.631,13371,0
2015-12-18,18.529,18.696,18.341,18.659,96386,0
2015-12-21,18.687,18.929,18.471,18.659,10698,0
2015-12-22,18.705,18.705,18.331,18.489,22154,0
2015-12-23,18.546,19.042,18.322,18.471,37442,0
2015-12-24,18.882,19.022,18.275,18.862,10266,0
2015-12-28,19.163,19.211,18.602,19.042,14418,0
2015-12-29,18.79,19.332,18.79,19.257,19082,0
2015-12-30,19.294,19.313,19.022,19.089,5133,0
2015-12-31,19.079,19.201,18.136,18.462,23007,0
2016-01-04,18.17,18.303,17.527,17.622,26673,0
2016-01-05,17.49,17.622,17.247,17.472,16208,0
2016-01-06,17.294,17.817,17.294,17.648,11396,0
2016-01-07,17.424,17.745,17.172,17.182,18807,0
2016-01-08,17.264,17.648,16.948,16.948,14128,0
2016-01-11,16.995,17.013,16.706,16.938,12942,0
2016-01-12,17.013,17.036,16.732,16.967,16722,0
2016-01-13,17.041,17.238,16.592,16.677,26011,0
2016-01-14,16.826,17.046,16.592,16.649,13729,0
2016-01-15,16.331,16.714,15.974,16.35,24231,0
2016-01-19,16.556,16.762,16.126,16.452,22680,0
2016-01-20,17.013,17.034,16.148,16.92,16968,0
2016-01-21,16.845,17.153,16.582,16.808,24609,0
2016-01-22,16.948,17.481,16.322,16.928,14259,0
2016-01-25,16.873,17.192,16.303,16.387,14554,0
2016-01-26,16.518,16.722,16.265,16.556,13524,0
2016-01-27,16.47,16.948,16.331,16.368,11554,0
2016-01-28,16.172,16.714,16.172,16.377,12317,0
2016-01-29,16.377,16.967,16.35,16.826,35542,0
2016-02-01,16.788,16.826,16.48,16.64,18922,0
2016-02-02,16.592,16.592,16.293,16.313,11448,0
2016-02-03,16.48,16.48,15.845,16.313,12916,0
2016-02-04,16.359,16.592,16.042,16.19,6818,0
2016-02-05,16.219,16.247,15.181,15.33,32009,0
2016-02-08,15.482,16.114,15.142,16.09,15993,0
2016-02-09,16.001,16.593,16.001,16.446,28967,0
2016-02-10,16.652,17.152,16.604,16.803,15823,0
2016-02-11,16.604,16.793,16.171,16.652,14526,0
2016-02-12,16.85,17.124,16.228,16.842,22078,0
2016-02-16,17.049,17.067,16.144,16.935,18619,0
2016-02-17,16.973,17.171,16.501,16.766,23644,0
2016-02-18,16.747,16.747,16.085,16.18,16114,0
2016-02-19,16.18,16.869,15.917,16.644,27081,0
2016-02-22,16.813,17.105,16.436,16.472,27855,0
2016-02-23,16.52,16.766,16.303,16.313,16729,0
2016-02-24,16.341,16.727,16.119,16.539,18544,0
2016-02-25,16.644,16.91,16.388,16.813,10406,0
2016-02-26,16.757,17.152,16.671,16.982,14362,0
2016-02-29,17.087,17.087,16.568,16.577,11859,0
2016-03-01,16.813,17.492,16.556,17.446,10820,0
2016-03-02,17.352,17.74,17.134,17.642,10464,0
2016-03-03,17.407,17.926,17.407,17.889,13878,0
2016-03-04,17.88,17.88,17.21,17.436,7054,0
2016-03-07,17.492,17.803,17.352,17.456,7454,0
2016-03-08,17.397,17.587,17.152,17.171,11374,0
2016-03-09,17.51,17.51,17.02,17.201,17396,0
2016-03-10,17.314,17.426,16.757,17.229,12855,0
2016-03-11,17.361,17.446,17.02,17.446,9302,0
2016-03-14,17.456,17.456,17.134,17.134,4868,0
2016-03-15,17.087,17.369,16.897,16.917,12931,0
2016-03-16,16.917,16.926,16.559,16.757,19262,0
2016-03-17,16.907,17.264,16.52,17.229,18090,0
2016-03-18,17.352,17.612,17.049,17.577,51201,0
2016-03-21,17.577,17.69,17.342,17.369,16197,0
2016-03-22,17.352,17.397,17.134,17.229,14410,0
2016-03-23,17.134,17.426,16.85,16.86,21542,0
2016-03-24,16.869,16.945,16.661,16.793,11861,0
2016-03-28,16.897,17.034,16.757,16.917,10538,0
2016-03-29,16.879,17.474,16.869,17.369,23587,0
2016-03-30,17.417,17.577,17.274,17.539,9895,0
2016-03-31,17.474,17.539,17.21,17.21,11273,0
2016-04-01,17.152,17.52,17.114,17.294,8964,0
2016-04-04,17.152,17.264,16.793,16.85,13790,0
2016-04-05,16.671,17.001,16.671,16.737,20877,0
2016-04-06,16.775,16.907,16.652,16.842,11674,0
2016-04-07,16.803,16.926,16.369,16.446,19963,0
2016-04-08,16.671,16.747,16.436,16.52,8122,0
2016-04-11,16.644,16.842,16.57,16.614,10878,0
2016-04-12,16.644,17.039,16.516,16.917,27308,0
2016-04-13,16.955,17.152,16.85,17.142,32921,0
2016-04-14,17.097,17.597,17.064,17.529,18759,0
2016-04-15,17.483,17.7,17.417,17.607,20253,0
2016-04-18,17.474,17.749,17.333,17.634,13834,0
2016-04-19,17.549,17.72,17.529,17.634,10852,0
2016-04-20,17.616,17.616,17.371,17.417,40946,0
2016-04-21,17.342,17.549,17.342,17.407,8503,0
2016-04-22,17.465,17.577,17.369,17.446,17836,0
2016-04-25,17.361,17.529,17.361,17.51,6970,0
2016-04-26,17.529,17.926,17.52,17.88,9496,0
2016-04-27,17.936,18.087,17.502,17.765,15476,0
2016-04-28,17.69,17.916,17.69,17.73,7903,0
2016-04-29,17.634,17.634,17.474,17.607,7406,0
2016-05-02,17.69,17.951,17.559,17.906,9870,0
2016-05-03,17.74,17.833,17.369,17.397,7538,0
2016-05-04,17.314,17.554,17.247,17.264,6194,0
2016-05-05,17.067,17.284,16.992,17.02,5947,0
2016-05-06,16.99,17.059,16.803,17.011,13216,0
2016-05-09,17.039,17.336,16.888,17.125,9437,0
2016-05-10,17.03,17.098,16.997,17.078,5959,0
2016-05-11,17.059,17.088,16.978,17.02,7561,0
2016-05-12,17.011,17.03,16.801,16.858,6511,0
2016-05-13,16.773,16.82,16.678,16.707,9283,0
2016-05-16,16.811,17.469,16.649,17.317,17684,0
2016-05-17,17.202,17.355,16.515,16.63,23042,0
2016-05-18,16.63,17.163,16.63,17.106,12245,0
2016-05-19,17.03,17.106,16.811,16.934,8085,0
2016-05-20,17.078,17.554,17.059,17.345,12175,0
2016-05-23,17.381,17.469,17.143,17.231,3537,0
2016-05-24,17.373,17.925,17.373,17.86,32201,0
2016-05-25,17.851,18.241,17.622,17.737,40473,0
2016-05-26,18.145,18.234,17.746,17.763,6220,0
2016-05-27,17.94,17.945,17.772,17.86,5120,0
2016-05-31,17.945,18.202,17.811,17.935,8202,0
2016-06-01,18.012,18.012,17.831,17.955,13539,0
2016-06-02,17.879,18.165,17.879,18.165,15240,0
2016-06-03,18.059,18.212,17.727,18.088,11054,0
2016-06-06,18.088,18.517,17.782,18.44,26811,0
2016-06-07,18.422,18.536,18.221,18.364,12292,0
2016-06-08,18.155,18.583,18.155,18.527,12980,0
2016-06-09,18.497,18.574,18.108,18.202,10517,0
2016-06-10,18.145,18.413,17.896,18.098,8507,0
2016-06-13,18.288,18.564,18.177,18.374,19980,0
2016-06-14,18.403,18.545,18.155,18.517,7505,0
2016-06-15,18.44,18.726,18.202,18.221,13475,0
2016-06-16,18.136,18.25,17.978,18.212,10102,0
2016-06-17,18.25,18.27,17.896,17.905,60862,0
2016-06-20,17.984,18.108,17.915,17.935,13691,0
2016-06-21,18.002,18.002,17.772,17.915,5486,0
2016-06-22,17.762,17.905,17.727,17.782,7935,0
2016-06-23,17.87,18.335,17.801,18.182,21268,0
2016-06-24,17.583,17.668,16.724,17.088,52759,0
2016-06-27,16.773,17.106,16.724,16.734,21323,0
2016-06-28,16.906,17.011,16.678,16.888,18164,0
2016-06-29,17.059,17.45,16.896,17.381,14411,0
2016-06-30,17.506,17.777,17.34,17.717,16905,0
2016-07-01,17.173,17.46,17.173,17.401,3960,0
2016-07-05,17.221,17.221,16.82,16.954,11268,0
2016-07-06,16.916,17.336,16.916,17.173,2870,0
2016-07-07,17.222,17.249,17.088,17.135,5323,0
2016-07-08,17.381,17.668,17.381,17.668,16599,0
2016-07-11,17.727,18.098,17.506,18.068,15458,0
2016-07-12,18.117,18.345,18.021,18.088,32486,0
2016-07-13,18.117,18.168,17.94,18.088,8505,0
2016-07-14,18.155,18.345,18.155,18.182,5712,0
2016-07-15,18.202,18.327,17.87,18.126,23280,0
2016-07-18,18.117,18.202,18.059,18.165,11475,0
2016-07-19,18.136,18.25,18.117,18.221,5806,0
2016-07-20,18.221,18.288,18.155,18.27,4570,0
2016-07-21,18.155,18.231,17.879,17.888,7406,0
2016-07-22,17.964,18.117,17.964,18.098,9972,0
2016-07-25,18.002,18.068,17.964,18.012,3066,0
2016-07-26,17.905,18.117,17.905,18.108,5125,0
2016-07-27,18.117,18.202,18.068,18.192,6340,0
2016-07-28,17.515,18.108,17.515,18.068,4510,0
2016-07-29,18.031,18.221,18.021,18.031,8743,0
2016-08-01,18.117,18.117,17.811,17.831,7840,0
2016-08-02,17.879,18.058,17.754,17.915,13663,0
2016-08-03,17.994,17.994,17.836,17.935,3196,0
2016-08-04,17.994,18.117,17.888,18.068,8377,0
2016-08-05,18.117,18.117,17.964,18.117,15637,0
2016-08-08,18.222,18.28,18.222,18.28,6055,0
2016-08-09,18.28,18.396,18.271,18.308,6606,0
2016-08-10,18.308,18.405,18.291,18.337,2913,0
2016-08-11,18.396,18.433,18.222,18.337,5105,0
2016-08-12,18.183,18.386,18.183,18.337,3965,0
2016-08-15,18.271,18.559,18.271,18.462,11193,0
2016-08-16,18.531,18.568,18.271,18.357,10274,0
2016-08-17,18.366,18.443,18.329,18.386,3826,0
2016-08-18,18.386,18.501,17.873,17.963,60940,0
2016-08-19,17.943,18.347,17.943,18.038,50377,0
2016-08-22,17.848,18.058,17.608,18.02,12262,0
2016-08-23,18.03,18.271,17.953,17.993,15265,0
2016-08-24,18.126,18.449,17.798,18.02,15197,0
2016-08-25,18.03,18.221,17.933,18.078,37293,0
2016-08-26,18.155,18.347,18.136,18.241,13075,0
2016-08-29,18.29,18.655,18.29,18.607,9481,0
2016-08-30,18.597,18.944,18.597,18.895,12256,0
2016-08-31,18.829,19,18.681,18.875,16402,0
2016-09-01,18.857,19.136,18.741,18.857,9871,0
2016-09-02,19.01,19.01,18.703,18.857,12450,0
2016-09-06,18.751,18.848,18.751,18.829,4609,0
2016-09-07,18.848,19.213,18.799,19.03,16127,0
2016-09-08,18.865,19,18.838,18.885,6545,0
2016-09-09,18.79,18.848,18.521,18.751,15574,0
2016-09-12,18.539,18.848,18.511,18.838,11378,0
2016-09-13,18.751,18.848,18.587,18.751,15232,0
2016-09-14,18.549,18.77,18.549,18.664,4780,0
2016-09-15,18.583,18.838,18.583,18.819,7525,0
2016-09-16,18.838,18.895,18.703,18.78,38442,0
2016-09-19,18.799,19.02,18.732,18.848,11524,0
2016-09-20,18.848,18.895,18.736,18.741,7533,0
2016-09-21,18.857,18.934,18.732,18.924,6225,0
2016-09-22,18.944,19.347,18.944,19.251,10635,0
2016-09-23,19.183,19.731,18.944,19.597,14685,0
2016-09-26,19.52,19.52,19.059,19.059,11793,0
2016-09-27,18.915,19.136,18.915,19.106,8989,0
2016-09-28,19,19.136,18.944,19.126,9435,0
2016-09-29,19.054,19.059,18.549,18.587,6279,0
2016-09-30,18.722,18.981,18.664,18.838,7768,0
2016-10-03,18.713,18.819,18.521,18.521,11897,0
2016-10-04,18.549,18.875,18.42,18.568,10311,0
2016-10-05,18.655,19,18.501,18.578,6434,0
2016-10-06,18.636,18.741,18.531,18.587,12957,0
2016-10-07,18.646,18.646,18.3,18.511,14090,0
2016-10-10,18.568,18.838,18.443,18.741,13174,0
2016-10-11,18.79,18.934,18.626,18.732,9269,0
2016-10-12,18.799,19.04,18.799,19,3745,0
2016-10-13,18.848,18.874,18.482,18.501,6268,0
2016-10-14,18.626,18.751,18.568,18.664,5841,0
2016-10-17,18.703,18.751,18.655,18.751,5064,0
2016-10-18,18.751,18.751,18.511,18.559,6606,0
2016-10-19,18.607,18.655,18.607,18.655,7117,0
2016-10-20,18.607,18.607,18.511,18.607,2944,0
2016-10-21,18.462,18.655,18.415,18.559,2098,0
2016-10-24,18.655,18.751,18.655,18.751,4892,0
2016-10-25,18.799,18.848,18.655,18.703,9489,0
2016-10-26,18.703,18.751,18.511,18.511,8860,0
2016-10-27,18.848,18.848,18.655,18.655,11320,0
2016-10-28,18.748,18.751,18.511,18.607,3886,0
2016-10-31,18.655,18.655,18.559,18.559,22383,0
2016-11-01,18.559,18.655,18.511,18.559,18753,0
2016-11-02,18.607,18.607,18.03,18.078,17527,0
2016-11-03,18.173,18.318,18.126,18.271,16073,0
2016-11-04,18.366,18.511,18.271,18.271,16175,0
2016-11-07,18.629,18.678,18.533,18.629,17375,0
2016-11-08,18.678,18.824,18.678,18.775,13587,0
2016-11-09,18.824,20.715,18.824,20.715,29684,0
2016-11-10,20.715,21.589,19.895,21.54,56868,0
2016-11-11,21.201,21.669,21.201,21.54,101130,0
2016-11-14,21.589,22.315,21.298,21.88,41640,0
2016-11-15,21.54,21.927,21.54,21.685,23290,0
2016-11-16,21.54,22.365,21.346,22.365,19462,0
2016-11-17,22.219,23.044,22.219,22.85,24261,0
2016-11-18,22.996,23.044,22.026,22.607,38368,0
2016-11-21,22.657,22.996,22.315,22.996,21822,0
2016-11-22,23.238,23.238,22.704,22.85,44319,0
2016-11-23,22.801,22.996,22.607,22.657,26853,0
2016-11-25,22.559,22.559,22.392,22.559,10845,0
2016-11-28,22.315,22.511,21.977,22.172,31609,0
2016-11-29,22.172,22.414,22.123,22.172,16917,0
2016-11-30,22.219,22.268,21.54,21.589,30372,0
2016-12-01,21.831,22.123,21.831,22.123,18643,0
2016-12-02,22.073,22.123,21.88,21.88,6840,0
2016-12-05,21.927,22.219,21.927,22.172,20418,0
2016-12-06,22.172,23.238,22.123,22.947,30549,0
2016-12-07,23.044,23.092,22.704,22.947,24506,0
2016-12-08,23.092,23.675,22.996,23.142,51984,0
2016-12-09,23.238,23.967,22.801,23.868,22574,0
2016-12-12,23.967,24.114,23.48,23.529,19465,0
2016-12-13,23.529,23.771,23.142,23.771,18837,0
2016-12-14,23.626,23.821,23.286,23.432,18747,0
2016-12-15,23.529,23.771,23.092,23.626,37884,0
2016-12-16,23.626,23.723,23.48,23.529,84504,0
2016-12-19,23.529,23.917,23.384,23.771,23546,0
2016-12-20,23.967,24.256,23.48,23.967,34554,0
2016-12-21,24.014,24.305,23.917,24.112,27406,0
2016-12-22,24.112,24.112,23.626,23.967,23726,0
2016-12-23,23.723,24.063,23.723,24.063,15010,0
2016-12-27,24.063,24.159,23.967,24.063,13662,0
2016-12-28,24.063,24.063,23.868,23.967,5656,0
2016-12-29,24.014,24.063,23.529,23.821,12121,0
2016-12-30,23.868,24.014,23.796,23.967,15587,0
2017-01-03,24.014,24.063,23.48,23.626,15722,0
2017-01-04,23.821,24.063,23.76,24.063,21046,0
2017-01-05,23.917,23.917,23.675,23.723,5738,0
2017-01-06,23.917,23.917,23.48,23.48,5931,0
2017-01-09,23.384,23.578,23.286,23.384,7442,0
2017-01-10,23.695,24.014,23.578,24.014,7723,0
2017-01-11,23.868,24.063,23.868,24.014,12901,0
2017-01-12,23.578,23.917,23.529,23.626,12151,0
2017-01-13,23.771,24.159,23.723,23.868,15683,0
2017-01-17,23.723,23.723,23.529,23.578,13094,0
2017-01-18,23.771,23.868,23.529,23.821,9401,0
2017-01-19,23.723,23.771,22.947,23.092,22276,0
2017-01-20,23.189,23.238,22.899,22.996,12778,0
2017-01-23,22.996,23.48,22.511,23.044,8623,0
2017-01-24,23.384,23.675,22.753,23.432,8971,0
2017-01-25,23.723,24.014,23.529,23.917,12258,0
2017-01-26,23.384,24.159,23.384,24.112,16551,0
2017-01-27,24.063,24.112,23.699,23.723,13460,0
2017-01-30,23.626,23.771,22.753,22.753,46211,0
2017-01-31,22.85,23.312,21.685,22.123,48382,0
2017-02-01,22.414,22.657,22.219,22.219,16962,0
2017-02-02,22.172,22.268,21.831,22.073,15472,0
2017-02-03,22.414,22.607,22.123,22.461,16872,0
2017-02-06,22.287,22.433,22.14,22.237,8677,0
2017-02-07,22.334,22.433,22.042,22.09,6729,0
2017-02-08,22.09,22.09,21.406,21.699,16509,0
2017-02-09,21.749,22.187,21.699,22.09,10869,0
2017-02-10,22.334,22.433,22.207,22.384,6320,0
2017-02-13,22.481,22.97,22.481,22.677,11406,0
2017-02-14,22.726,22.872,22.64,22.872,41687,0
2017-02-15,22.824,22.824,22.347,22.824,13583,0
2017-02-16,22.824,22.921,22.628,22.726,12601,0
2017-02-17,22.775,23.605,22.064,22.579,32212,0
2017-02-21,22.775,22.775,22.287,22.531,72987,0
2017-02-22,22.531,22.531,22.237,22.334,18121,0
2017-02-23,22.287,22.433,21.993,22.334,29268,0
2017-02-24,22.287,22.287,21.993,22.14,9943,0
2017-02-27,22.287,22.287,21.993,22.042,13769,0
2017-02-28,22.042,22.433,21.651,21.651,25155,0
2017-03-01,22.187,22.531,21.943,22.237,24194,0
2017-03-02,22.448,22.448,21.797,21.846,12332,0
2017-03-03,22.042,22.042,21.699,21.896,8190,0
2017-03-06,21.797,22.287,21.749,21.846,6558,0
2017-03-07,21.749,21.993,21.699,21.797,39710,0
2017-03-08,22.042,22.628,21.699,21.699,47626,0
2017-03-09,21.846,21.919,21.553,21.651,14609,0
2017-03-10,21.651,21.846,21.065,21.797,43921,0
2017-03-13,21.943,22.09,21.651,21.846,46131,0
2017-03-14,21.602,21.846,21.602,21.749,8839,0
2017-03-15,21.797,22.14,21.651,21.896,18607,0
2017-03-16,22.14,22.384,21.797,22.09,25945,0
2017-03-17,21.896,22.481,21.504,22.287,66588,0
2017-03-20,22.287,22.287,21.504,21.699,21154,0
2017-03-21,21.797,21.797,20.575,20.624,34062,0
2017-03-22,20.624,20.722,20.135,20.38,30442,0
2017-03-23,20.673,21.357,20.526,21.015,51002,0
2017-03-24,21.797,21.797,21.145,21.357,54303,0
2017-03-27,20.869,21.504,20.575,21.309,49854,0
2017-03-28,21.309,21.553,21.162,21.309,104651,0
2017-03-29,21.309,21.943,21.21,21.846,22002,0
2017-03-30,22.176,22.677,21.993,22.481,22297,0
2017-03-31,22.384,22.506,22.237,22.433,30685,0
2017-04-03,23.264,23.264,22.09,22.481,18818,0
2017-04-04,22.481,22.481,22.187,22.433,22252,0
2017-04-05,22.726,23.019,22.334,22.433,44194,0
2017-04-06,22.384,22.677,22.237,22.579,21836,0
2017-04-07,22.481,23.019,22.09,22.824,22480,0
2017-04-10,22.872,22.872,22.14,22.187,20307,0
2017-04-11,22.187,22.726,22.187,22.579,7166,0
2017-04-12,22.433,22.531,21.846,22.287,14504,0
2017-04-13,22.09,22.212,21.749,21.797,22563,0
2017-04-17,21.846,22.042,21.773,22.042,13707,0
2017-04-18,21.846,22.433,21.797,22.384,16203,0
2017-04-19,22.433,22.433,22.09,22.187,20025,0
2017-04-20,22.237,22.872,22.237,22.872,14811,0
2017-04-21,22.726,22.97,22.384,22.872,22125,0
2017-04-24,22.97,23.361,22.775,23.117,34711,0
2017-04-25,23.361,23.459,23.117,23.264,25900,0
2017-04-26,23.019,23.752,23.019,23.459,30028,0
2017-04-27,24.045,24.045,22.824,23.068,15096,0
2017-04-28,22.97,23.605,22.726,22.775,27146,0
2017-05-01,23.36,23.508,23.019,23.264,22421,0
2017-05-02,23.337,23.41,23.215,23.215,15758,0
2017-05-03,23.117,23.386,22.921,23.264,27183,0
2017-05-04,23.41,23.41,23.215,23.361,10424,0
2017-05-05,23.459,23.557,23.356,23.41,16456,0
2017-05-08,23.391,23.489,23.232,23.243,12174,0
2017-05-09,23.193,23.439,23.045,23.144,15361,0
2017-05-10,23.045,23.193,22.997,23.045,10801,0
2017-05-11,22.997,22.997,22.454,22.602,14402,0
2017-05-12,22.406,22.406,22.06,22.208,14454,0
2017-05-15,22.11,22.75,22.11,22.406,9916,0
2017-05-16,22.454,22.75,22.258,22.553,10891,0
2017-05-17,22.06,22.406,21.568,22.06,62315,0
2017-05-18,21.913,22.258,21.716,22.012,20634,0
2017-05-19,22.012,22.406,21.322,21.421,27594,0
2017-05-22,21.47,21.667,21.223,21.618,14017,0
2017-05-23,21.618,21.864,21.273,21.667,17396,0
2017-05-24,21.814,21.864,21.519,21.667,13823,0
2017-05-25,21.667,21.765,21.421,21.519,16618,0
2017-05-26,21.421,21.667,21.356,21.421,22357,0
2017-05-30,21.322,21.519,21.273,21.47,24516,0
2017-05-31,21.47,21.716,21.075,21.618,14454,0
2017-06-01,21.519,22.11,21.322,21.962,17163,0
2017-06-02,21.962,22.602,21.962,22.06,30027,0
2017-06-05,22.208,22.208,21.568,21.568,8355,0
2017-06-06,21.47,21.814,21.321,21.47,9508,0
2017-06-07,21.316,21.765,21.074,21.765,10183,0
2017-06-08,21.667,23.243,21.667,22.356,37073,0
2017-06-09,23.144,23.538,22.652,23.439,29875,0
2017-06-12,23.587,23.981,22.947,23.193,24049,0
2017-06-13,23.243,23.489,23.193,23.391,15876,0
2017-06-14,23.144,23.439,23.095,23.391,16311,0
2017-06-15,23.193,23.587,23.193,23.391,24669,0
2017-06-16,22.898,23.439,22.849,23.341,132209,0
2017-06-19,23.341,23.391,22.75,23.045,10895,0
2017-06-20,22.947,23.173,22.652,22.849,12743,0
2017-06-21,22.849,22.849,22.553,22.602,16212,0
2017-06-22,22.652,22.947,22.504,22.75,8294,0
2017-06-23,22.75,23.735,22.578,23.489,222962,0
2017-06-26,23.391,23.489,22.602,22.898,20930,0
2017-06-27,22.454,23.439,22.454,22.799,37016,0
2017-06-28,23.095,23.735,22.746,23.439,24761,0
2017-06-29,23.637,23.686,23.095,23.489,25172,0
2017-06-30,23.587,23.587,23.243,23.291,16268,0
2017-07-03,23.271,23.981,23.193,23.784,14435,0
2017-07-05,23.784,23.784,23.291,23.637,16395,0
2017-07-06,23.587,23.637,23.415,23.489,9638,0
2017-07-07,23.538,23.735,23.538,23.686,15397,0
2017-07-10,23.489,23.735,23.193,23.193,14239,0
2017-07-11,23.045,23.243,22.676,23.144,14094,0
2017-07-12,23.291,23.637,23.144,23.587,9776,0
2017-07-13,23.538,23.538,23.193,23.341,5056,0
2017-07-14,23.095,23.341,22.898,23.045,12003,0
2017-07-17,22.947,23.095,22.849,23.095,10753,0
2017-07-18,22.799,23.489,22.799,23.291,15914,0
2017-07-19,23.489,23.489,22.997,23.095,5215,0
2017-07-20,23.045,23.193,22.849,22.997,9127,0
2017-07-21,23.489,23.489,22.799,22.898,18160,0
2017-07-24,22.947,22.997,22.652,22.75,7907,0
2017-07-25,23.515,23.587,22.823,23.341,13316,0
2017-07-26,23.244,23.391,22.997,22.997,8489,0
2017-07-27,23.406,23.406,22.543,22.701,7542,0
2017-07-28,22.701,22.849,22.498,22.652,12602,0
2017-07-31,22.957,23.045,22.652,22.652,11364,0
2017-08-01,22.898,22.898,22.504,22.898,9476,0
2017-08-02,22.8,22.8,22.602,22.602,5776,0
2017-08-03,22.602,22.602,22.06,22.06,15212,0
2017-08-04,22.307,22.504,22.11,22.11,9104,0
2017-08-07,22.289,22.537,22.09,22.189,9253,0
2017-08-08,22.04,22.67,22.04,22.189,14345,0
2017-08-09,21.991,22.09,21.693,21.792,11575,0
2017-08-10,21.698,21.726,21.395,21.544,18427,0
2017-08-11,21.743,21.743,20.948,21.097,18802,0
2017-08-14,21.097,21.792,21.097,21.792,16360,0
2017-08-15,21.892,21.892,21.097,21.147,16301,0
2017-08-16,21.246,21.544,21.147,21.395,30819,0
2017-08-17,21.395,21.397,20.899,20.899,16189,0
2017-08-18,20.75,21.146,20.75,20.998,24949,0
2017-08-21,20.948,21.246,20.849,21.048,10826,0
2017-08-22,21.246,21.346,21.147,21.246,8020,0
2017-08-23,21.097,21.494,20.948,21.147,12754,0
2017-08-24,21.296,21.693,21.147,21.594,13579,0
2017-08-25,21.445,21.892,21.346,21.792,6776,0
2017-08-28,21.693,21.842,21.544,21.792,20617,0
2017-08-29,21.494,21.892,21.296,21.842,9091,0
2017-08-30,21.792,21.941,21.544,21.643,9020,0
2017-08-31,21.643,22.04,21.643,21.792,19536,0
2017-09-01,21.991,22.04,21.643,21.792,14639,0
2017-09-05,21.693,21.71,21.197,21.296,14532,0
2017-09-06,21.494,21.643,21.197,21.296,9513,0
2017-09-07,21.445,21.445,20.998,21.246,18758,0
2017-09-08,21.246,21.693,21.246,21.594,10758,0
2017-09-11,21.842,21.892,21.643,21.743,8742,0
2017-09-12,21.842,22.04,21.792,21.892,5556,0
2017-09-13,21.643,22.09,21.643,21.792,16274,0
2017-09-14,21.792,21.941,21.643,21.643,11350,0
2017-09-15,21.693,21.792,21.445,21.643,69488,0
2017-09-18,21.395,22.239,21.395,22.239,56732,0
2017-09-19,22.289,22.487,22.239,22.388,14080,0
2017-09-20,22.438,22.785,22.438,22.686,37314,0
2017-09-21,22.785,23.033,22.487,22.785,15841,0
2017-09-22,22.785,23.083,22.785,23.083,9927,0
2017-09-25,23.033,23.232,22.939,22.984,15118,0
2017-09-26,23.083,23.877,22.984,23.579,35671,0
2017-09-27,23.778,24.572,23.679,24.225,46415,0
2017-09-28,24.324,24.523,23.877,24.324,29045,0
2017-09-29,24.473,24.572,24.225,24.225,24886,0
2017-10-02,24.274,24.622,24.076,24.572,23702,0
2017-10-03,24.622,24.82,24.523,24.721,41189,0
2017-10-04,24.721,24.721,24.274,24.274,7492,0
2017-10-05,24.374,24.622,24.324,24.523,19124,0
2017-10-06,24.473,24.572,24.423,24.572,7712,0
2017-10-09,24.572,24.572,24.423,24.473,8119,0
2017-10-10,24.523,24.572,24.374,24.572,30464,0
2017-10-11,24.473,24.721,24.473,24.473,19347,0
2017-10-12,24.622,24.671,24.374,24.374,16712,0
2017-10-13,24.423,24.721,24.274,24.523,17451,0
2017-10-16,24.572,24.771,23.232,24.622,24897,0
2017-10-17,24.622,24.771,24.374,24.374,7559,0
2017-10-18,24.572,24.679,24.423,24.523,16341,0
2017-10-19,24.423,24.572,24.324,24.523,10505,0
2017-10-20,24.771,24.771,24.523,24.572,17978,0
2017-10-23,24.622,24.622,24.125,24.175,10755,0
2017-10-24,24.324,24.473,24.125,24.125,23563,0
2017-10-25,24.175,24.423,24.125,24.324,10474,0
2017-10-26,24.721,24.721,24.031,24.572,11543,0
2017-10-27,24.374,25.217,24.374,25.168,33452,0
2017-10-30,25.069,25.069,24.175,24.324,11082,0
2017-10-31,24.423,24.622,24.125,24.274,26442,0
2017-11-01,24.572,24.72,23.927,24.076,20291,0
2017-11-02,24.076,24.969,24.076,24.82,17910,0
2017-11-03,24.87,24.87,24.223,24.82,22628,0
2017-11-06,24.87,24.969,24.82,24.87,30556,0
2017-11-07,24.75,24.75,24.1,24.3,22864,0
2017-11-08,24.1,24.3,23.65,24.2,26492,0
2017-11-09,24,24.4,23.7,24.15,18143,0
2017-11-10,24.35,24.6,24.25,24.25,6366,0
