Date,Open,High,Low,Close,Volume,OpenInt
2005-03-09,5.3754,5.3754,5.3754,5.3754,1396,0
2005-03-10,5.3754,5.3754,5.3754,5.3754,558,0
2005-03-14,5.483,5.483,5.483,5.483,1674,0
2005-03-17,5.3754,5.3754,5.3754,5.3754,1116,0
2005-03-18,5.3754,5.3754,5.3754,5.3754,39624,0
2005-03-22,5.1962,5.1962,5.1962,5.1962,743,0
2005-03-29,5.1515,5.1515,5.1515,5.1515,372,0
2005-03-31,5.1067,5.1067,5.1067,5.1067,1116,0
2005-04-05,5.1067,5.1067,5.1067,5.1067,549,0
2005-04-06,5.1067,5.1067,5.1067,5.1067,1778,0
2005-04-13,5.1067,5.1067,5.1067,5.1067,112,0
2005-04-26,5.1067,5.1067,5.1067,5.1067,372,0
2005-04-28,5.1067,5.1067,5.1067,5.1067,1116,0
2005-04-29,5.1067,5.1067,5.1067,5.1067,279,0
2005-05-06,5.1067,5.1067,5.1067,5.1067,279,0
2005-05-11,5.1067,5.1067,5.1067,5.1067,116,0
2005-05-12,5.1067,5.1067,5.1067,5.1067,116,0
2005-05-27,5.1067,5.1067,5.1067,5.1067,372,0
2005-06-06,5.1067,5.1067,5.1067,5.1067,149,0
2005-06-13,5.3754,5.3754,5.3754,5.3754,8370,0
2005-06-14,5.3754,5.3754,5.3754,5.3754,2790,0
2005-06-16,5.3306,5.3306,5.3306,5.3306,223,0
2005-06-21,5.4651,5.4651,5.4651,5.4651,558,0
2005-06-24,5.4651,5.5099,5.4651,5.5099,8219,0
2005-06-27,5.4651,5.4651,5.3754,5.3754,4331,0
2005-06-28,5.0619,5.0619,4.8828,4.8828,23178,0
2005-06-29,4.8828,4.9275,4.6588,4.9275,50339,0
2005-06-30,4.9275,4.9275,4.9275,4.9275,112,0
2005-07-05,4.9275,4.9275,4.9275,4.9275,223,0
2005-07-15,4.7036,4.7036,4.7036,4.7036,558,0
2005-07-26,4.5244,4.5244,4.5244,4.5244,234,0
2005-08-11,3.6285,3.6285,3.6285,3.6285,112,0
2005-08-16,3.6285,3.6285,3.6285,3.6285,1116,0
2005-08-18,3.6285,3.6285,3.6285,3.6285,7256,0
2005-08-23,3.6285,3.6285,3.6285,3.6285,166,0
2005-08-26,3.6285,3.6285,3.5836,3.6285,4577,0
2005-08-29,3.6285,3.6285,3.6285,3.6285,558,0
2005-09-07,3.6285,3.6285,3.5836,3.5836,40833,0
2005-09-08,4.0316,4.0316,4.0316,4.0316,1674,0
2005-09-13,3.8076,3.8076,3.5836,3.5836,1787,0
2005-09-14,3.6285,3.6285,3.5836,3.5836,1674,0
2005-09-19,3.3596,3.3596,3.3596,3.3596,223,0
2005-09-20,3.3596,3.3596,3.3596,3.3596,267,0
2005-10-03,3.3596,3.3596,3.3596,3.3596,1265,0
2005-10-04,3.3596,3.3596,3.3596,3.3596,558,0
2005-10-10,3.3596,3.3596,3.3596,3.3596,1116,0
2005-10-18,3.1447,3.1447,3.1447,3.1447,228,0
2005-10-19,3.1447,3.1447,2.4637,2.4637,4477,0
2005-10-20,2.3295,2.3295,2.3295,2.3295,7032,0
2005-10-24,2.4189,2.4189,2.2398,2.2398,1116,0
2005-10-25,0.9049,2.0158,0.9049,2.0158,2355,0
2005-10-28,2.1502,2.2398,2.1502,2.2398,892,0
2005-11-04,2.1502,2.2398,2.1502,2.2398,448,0
2005-11-08,2.1502,2.1502,2.1502,2.1502,335,0
2005-11-09,2.3741,2.3741,2.3741,2.3741,1265,0
2005-11-10,2.1502,2.1502,2.1502,2.1502,391,0
2005-11-11,1.9799,2.0158,1.9799,2.0158,2206,0
2005-11-15,1.9799,1.9799,1.9799,1.9799,149,0
2005-11-17,1.9799,1.9799,1.9799,1.9799,743,0
2005-11-18,1.9799,1.9799,1.9799,1.9799,1116,0
2005-11-23,2.0158,2.0158,2.0158,2.0158,7256,0
2005-11-29,2.0158,2.0158,2.0158,2.0158,112,0
2005-12-13,2.0158,2.0158,2.0158,2.0158,1674,0
2005-12-14,2.0158,2.0158,2.0158,2.0158,279,0
2005-12-15,2.0158,2.0158,2.0158,2.0158,1340,0
2005-12-19,2.0158,2.0158,1.7918,1.7918,12650,0
2005-12-20,1.7918,1.7918,1.7918,1.7918,1674,0
2005-12-22,1.8366,1.8366,1.7918,1.7918,4689,0
2005-12-23,1.7918,1.7918,1.7918,1.7918,3088,0
2005-12-28,1.7918,1.7918,1.7918,1.7918,5581,0
2005-12-30,1.7022,1.7918,1.7022,1.7918,1674,0
2006-01-04,1.8814,1.8814,1.8814,1.8814,558,0
2006-01-05,2.1053,2.1053,2.1053,2.1053,112,0
2006-01-09,2.0158,2.0158,2.0158,2.0158,649,0
2006-01-17,2.0158,2.0158,2.0158,2.0158,544,0
2006-01-18,2.0158,2.0158,2.0158,2.0158,1116,0
2006-01-23,2.0158,2.0158,2.0158,2.0158,2246,0
2006-01-25,2.1053,2.1053,2.1053,2.1053,1635,0
2006-02-13,1.7918,1.7918,1.7918,1.7918,372,0
2006-02-21,2.0158,2.0158,1.7918,1.7918,1352,0
2006-02-23,1.7022,1.7022,1.7022,1.7022,521,0
2006-02-27,1.7022,1.7022,1.7022,1.7022,524,0
2006-03-14,1.7201,1.7201,1.7201,1.7201,196269,0
2006-03-16,1.7022,1.7022,1.7022,1.7022,112,0
2006-03-28,1.7022,1.7022,1.7022,1.7022,1116,0
2006-04-06,1.7022,1.7022,1.7022,1.7022,1116,0
2006-04-07,1.7022,1.9262,1.7022,1.9262,2790,0
2006-05-03,1.6127,1.6127,1.6127,1.6127,149,0
2006-05-16,1.6575,1.7918,1.6575,1.7918,3496,0
2006-05-17,1.8366,2.195,1.8366,2.195,3350,0
2006-05-18,2.2845,2.2845,2.2845,2.2845,1877,0
2006-06-02,2.4189,2.4189,2.4189,2.4189,558,0
2006-06-07,2.3741,2.3741,2.3741,2.3741,787,0
2006-07-18,2.3741,2.3741,2.3741,2.3741,1154,0
2006-07-21,2.2845,2.2845,2.2845,2.2845,222,0
2006-07-24,2.2845,2.2845,1.7918,1.7918,1116,0
2006-08-03,2.6879,2.6879,2.6879,2.6879,1116,0
2006-08-04,2.6879,2.6879,2.6879,2.6879,558,0
2006-08-10,2.6879,2.6879,2.6879,2.6879,558,0
2006-08-11,2.2398,2.2398,2.2398,2.2398,149,0
2006-08-16,2.6879,2.6879,2.6879,2.6879,558,0
2006-08-18,2.2398,5.7338,2.2398,3.5836,11943,0
2006-08-21,3.5836,3.5836,2.9117,2.9117,1340,0
2006-08-22,3.1356,3.5836,3.1356,3.4494,5767,0
2006-08-28,3.6015,3.6015,3.6015,3.6015,558,0
2006-08-29,3.7628,3.7628,3.7628,3.7628,558,0
2006-09-11,3.6733,3.6733,3.6733,3.6733,1116,0
2006-09-18,3.7628,4.1211,3.6733,4.1211,5581,0
2006-09-22,3.6285,3.6285,2.7325,2.7325,14769,0
2006-09-25,3.046,3.046,3.046,3.046,1821,0
2006-09-27,2.9566,2.9566,2.9566,2.9566,671,0
2006-09-29,2.9566,2.9566,2.6429,2.6429,781,0
2006-10-02,3.4045,3.4045,3.4045,3.4045,558,0
2006-10-17,3.1356,3.1356,3.1356,3.1356,2233,0
2006-10-18,2.8221,2.8221,2.8221,2.8221,112,0
2006-10-25,2.9117,2.9117,2.9117,2.9117,558,0
2006-10-27,3.3596,3.3596,3.3596,3.3596,1116,0
2006-11-03,3.3596,3.3596,3.3596,3.3596,558,0
2006-11-17,3.5836,3.5836,3.5836,3.5836,372,0
2006-11-28,4.2555,4.2734,4.2287,4.2287,2008,0
2006-11-30,3.5389,3.5389,3.5389,3.5389,448,0
2006-12-04,3.3685,3.3685,3.3685,3.3685,2233,0
2006-12-06,3.3596,3.494,3.3596,3.494,1486,0
2006-12-07,3.3596,3.5836,2.6429,3.5836,3906,0
2006-12-08,4.0316,4.9275,4.0316,4.9275,8484,0
2006-12-11,5.3754,6.2714,5.2859,5.2859,7681,0
2006-12-12,5.3754,5.3754,5.3754,5.3754,781,0
2006-12-13,5.7786,5.7786,5.6443,5.6443,521,0
2006-12-15,5.7786,5.7786,5.5099,5.5995,3083,0
2006-12-18,5.5099,5.5099,5.5099,5.5099,558,0
2006-12-20,5.1515,5.1515,5.1515,5.1515,1116,0
2006-12-21,5.1962,5.1962,5.1515,5.1515,1674,0
2006-12-22,5.241,5.241,5.1515,5.1515,11054,0
2006-12-26,5.8145,5.8145,5.3306,5.3306,1108,0
2006-12-28,5.3754,5.8234,5.3754,5.8234,6437,0
2006-12-29,5.8234,5.8234,5.4651,5.8145,2176,0
2007-01-04,5.8234,5.8234,5.3754,5.8234,7098,0
2007-01-05,5.5995,5.5995,5.5995,5.5995,111619,0
2007-01-08,5.8234,5.8234,5.8234,5.8234,112,0
2007-01-09,5.8234,5.8234,5.5995,5.5995,23998,0
2007-01-16,5.5546,5.5546,5.5546,5.5546,223,0
2007-01-17,5.5099,5.5099,5.5099,5.5099,593,0
2007-01-18,5.5546,5.5546,5.5546,5.5546,891,0
2007-01-23,5.5995,5.5995,5.5099,5.5099,11311,0
2007-01-24,5.5099,5.5546,5.5099,5.5546,1116,0
2007-01-25,5.3754,5.5546,5.3754,5.5546,6107,0
2007-01-26,5.3754,5.3754,5.3754,5.3754,372,0
2007-01-29,5.4203,5.5546,5.4203,5.5546,448,0
2007-02-01,5.5546,5.5546,5.5546,5.5546,2790,0
2007-02-02,5.5546,5.5546,5.5546,5.5546,1116,0
2007-02-05,5.5546,5.5546,5.5546,5.5546,1116,0
2007-02-06,5.4651,5.492,5.4651,5.492,6585,0
2007-02-07,5.5188,5.5188,5.5188,5.5188,3350,0
2007-02-12,5.5279,5.5279,5.5279,5.5279,1116,0
2007-02-14,5.5546,5.5546,5.5546,5.5546,2790,0
2007-02-15,5.5546,5.5546,5.5546,5.5546,731,0
2007-02-20,5.5279,5.5279,5.5279,5.5279,1674,0
2007-02-21,5.5546,5.5546,5.5546,5.5546,1674,0
2007-02-22,5.5546,5.5995,5.5546,5.5995,2233,0
2007-02-23,5.5995,5.5995,5.5546,5.5546,2901,0
2007-02-27,5.5546,5.5546,5.3754,5.3754,3350,0
2007-02-28,5.3754,5.5546,5.3754,5.5546,5023,0
2007-03-01,5.5546,5.5546,5.5546,5.5546,671,0
2007-03-02,5.4203,5.5546,5.4203,5.5546,8612,0
2007-03-07,5.4651,5.4651,5.4651,5.4651,112,0
2007-03-15,5.5099,5.5099,5.5099,5.5099,558,0
2007-03-19,5.5099,5.5099,5.5099,5.5099,174,0
2007-03-20,5.5099,5.5099,5.5099,5.5099,994,0
2007-03-22,5.5546,5.5546,5.5546,5.5546,558,0
2007-03-26,5.5995,5.7786,5.5546,5.7786,4130,0
2007-03-27,5.6891,5.6891,5.6891,5.6891,671,0
2007-03-29,5.5636,5.5636,5.5546,5.5546,1301,0
2007-04-04,5.5815,5.5815,5.5815,5.5815,279,0
2007-04-05,5.7786,5.7786,5.5099,5.5815,7813,0
2007-04-11,5.5546,5.5546,5.5546,5.5546,558,0
2007-04-12,5.5546,5.5546,5.5546,5.5546,4464,0
2007-04-13,5.4651,5.4651,5.4651,5.4651,1008,0
2007-04-16,5.5546,5.5546,5.5546,5.5546,5581,0
2007-04-17,5.5995,5.5995,5.5546,5.5546,5581,0
2007-04-26,5.5995,5.6084,5.5995,5.6084,136173,0
2007-04-30,5.5546,6.4505,5.5546,5.8234,33875,0
2007-05-01,6.0026,6.0026,5.8234,5.8234,1227,0
2007-05-04,5.5995,5.5995,5.5995,5.5995,5581,0
2007-05-07,5.5995,5.5995,5.5995,5.5995,558,0
2007-05-10,5.8234,5.8234,5.8234,5.8234,558,0
2007-05-11,5.6443,5.6443,5.6443,5.6443,1116,0
2007-05-17,5.6443,5.6443,5.5995,5.5995,9040,0
2007-05-18,5.5995,5.6084,5.5995,5.6084,5137,0
2007-05-21,5.5546,5.5995,5.5546,5.5636,15738,0
2007-05-25,5.5995,5.5995,5.5995,5.5995,558,0
2007-05-29,5.8234,6.2266,5.8234,6.2266,2253,0
2007-05-30,5.913,5.913,5.5995,5.5995,6698,0
2007-05-31,5.5546,5.8234,5.5546,5.8234,8370,0
2007-06-01,5.5995,5.5995,5.5995,5.5995,564597,0
2007-06-05,5.5995,5.5995,5.5995,5.5995,223,0
2007-06-06,5.5995,5.6443,5.5995,5.6443,1452,0
2007-06-11,5.7786,5.7786,5.7786,5.7786,191,0
2007-06-12,5.5995,5.5995,5.5995,5.5995,149,0
2007-06-18,5.7338,5.7338,5.7338,5.7338,558,0
2007-06-19,5.8234,6.3611,5.8234,6.3611,6511,0
2007-06-20,6.3611,6.4953,6.3611,6.3611,22076,0
2007-06-21,6.3611,6.4505,6.2714,6.4505,27648,0
2007-06-25,6.4953,6.4953,6.4953,6.4953,361,0
2007-06-26,6.7194,6.7194,6.5402,6.7194,5172,0
2007-06-27,6.7194,6.7194,6.7194,6.7194,2233,0
2007-06-28,6.7194,6.7194,6.7194,6.7194,671,0
2007-06-29,6.4953,6.7194,6.1459,6.7194,4272,0
2007-07-02,6.4953,6.4953,6.3162,6.3162,1116,0
2007-07-03,6.4953,6.7194,6.4953,6.7194,615,0
2007-07-05,6.7194,6.7194,6.7194,6.7194,1116,0
2007-07-06,6.7194,7.0776,6.7194,7.0776,1674,0
2007-07-09,6.9434,7.6153,6.9434,7.5256,6114,0
2007-07-10,7.1673,7.5256,6.9434,6.9434,4350,0
2007-07-11,7.3464,7.3464,7.3464,7.3464,1116,0
2007-07-12,7.1673,7.1673,7.0329,7.0329,1116,0
2007-07-13,7.2568,7.2568,7.0329,7.0329,3627,0
2007-07-16,6.7641,6.7641,6.7641,6.7641,651,0
2007-07-17,6.7641,6.7641,6.4953,6.7194,17413,0
2007-07-18,6.9434,6.9434,6.8985,6.8985,86782,0
2007-07-19,6.8089,6.8089,6.7194,6.7194,17245,0
2007-07-23,6.6745,6.7194,6.6745,6.7194,2790,0
2007-07-24,6.7194,6.7194,6.4953,6.5491,7032,0
2007-07-25,6.5491,6.7194,6.5491,6.7194,10626,0
2007-07-26,6.7194,6.7194,6.7194,6.7194,1452,0
2007-07-27,6.6298,6.6298,6.4058,6.5581,2176,0
2007-07-30,6.4058,6.5491,6.4058,6.5491,4130,0
2007-07-31,6.8089,6.8089,6.6298,6.7194,12612,0
2007-08-01,6.4953,6.4953,6.4953,6.4953,3350,0
2007-08-02,6.5849,6.5849,6.5849,6.5849,3350,0
2007-08-03,6.5939,6.9434,6.5849,6.9434,12278,0
2007-08-06,6.7194,6.7194,6.5849,6.5849,2344,0
2007-08-07,6.7194,6.7194,6.4148,6.4505,2735,0
2007-08-08,6.4953,6.4953,6.4953,6.4953,1116,0
2007-08-09,6.4595,6.9434,6.4595,6.7194,12278,0
2007-08-10,6.7194,6.8985,6.5044,6.8985,14611,0
2007-08-14,6.6298,6.7194,6.4148,6.7194,1858,0
2007-08-15,6.7194,6.7194,6.5849,6.7194,3070,0
2007-08-16,6.5849,6.7194,6.4953,6.7194,3534,0
2007-08-20,6.7194,6.7194,6.6298,6.6298,836,0
2007-08-22,6.6298,6.8985,6.6298,6.7641,9488,0
2007-08-24,6.8179,6.9881,6.8179,6.9881,3460,0
2007-08-27,7.1673,7.212,7.1673,7.1673,21542,0
2007-08-29,7.1673,7.1673,7.1673,7.1673,112,0
2007-08-30,7.1673,7.2568,7.1673,7.2568,335,0
2007-08-31,7.3464,7.3464,7.3464,7.3464,558,0
2007-09-04,7.5256,7.6153,7.4629,7.4629,9152,0
2007-09-06,7.5078,7.5078,7.436,7.5078,781,0
2007-09-07,7.481,7.5705,7.436,7.5705,2568,0
2007-09-10,7.5705,7.5705,7.481,7.481,1340,0
2007-09-11,7.5256,7.5256,7.5256,7.5256,223,0
2007-09-12,7.6153,7.8392,7.5256,7.5256,28016,0
2007-09-13,7.4989,7.884,7.445,7.5256,21095,0
2007-09-14,7.5346,7.5346,7.436,7.5256,3237,0
2007-09-17,7.481,7.66,7.436,7.66,29355,0
2007-09-18,7.7049,7.884,7.66,7.7049,16296,0
2007-09-19,7.7049,7.7944,7.7049,7.7944,19199,0
2007-09-20,7.8392,7.9735,7.8392,7.9735,448,0
2007-09-21,8.1976,8.1976,8.1528,8.1528,9152,0
2007-09-24,8.1976,8.5112,8.1976,8.5112,3350,0
2007-09-25,8.6008,8.7262,8.6008,8.6724,1005,0
2007-09-26,8.735,8.8695,8.735,8.735,4912,0
2007-09-27,8.735,8.8695,8.735,8.7978,5023,0
2007-09-28,8.744,8.9596,8.6904,8.9596,12723,0
2007-10-01,8.9596,8.9596,8.7799,8.7799,8148,0
2007-10-02,8.8695,9.0934,8.8695,8.8695,9488,0
2007-10-03,8.9596,9.0584,8.9596,9.0584,4798,0
2007-10-04,8.9596,8.9596,8.9596,8.9596,7702,0
2007-10-05,8.9596,8.9596,8.9596,8.9596,2233,0
2007-10-08,8.9596,8.9596,8.8695,8.9596,2790,0
2007-10-09,8.735,8.825,8.735,8.825,1898,0
2007-10-10,8.735,8.9596,8.735,8.9596,9711,0
2007-10-11,8.9596,8.9596,8.825,8.825,1227,0
2007-10-12,8.9596,8.9596,8.9596,8.9596,2344,0
2007-10-15,8.7799,9.0934,8.735,8.9596,23886,0
2007-10-16,8.9596,8.9596,8.9596,8.9596,3571,0
2007-10-17,8.9596,9.0489,8.8695,8.9771,5469,0
2007-10-18,8.8695,9.0489,8.8695,9.0489,892,0
2007-10-19,9.0489,9.1836,8.9596,8.9596,2901,0
2007-10-22,8.9596,9.0489,8.7799,8.7799,3906,0
2007-10-23,8.9596,9.0934,8.9596,8.9596,5805,0
2007-10-24,9.0489,9.1836,8.8695,9.1836,25003,0
2007-10-25,9.0934,9.0934,8.9502,8.9502,8930,0
2007-10-26,8.9596,9.0042,8.9596,8.9678,1340,0
2007-10-29,8.9678,8.9678,8.7978,8.8426,4242,0
2007-10-30,8.825,8.825,8.7799,8.7799,448,0
2007-10-31,8.825,8.825,8.7799,8.7799,1340,0
2007-11-01,8.735,8.9057,8.735,8.9057,12055,0
2007-11-02,8.9596,9.1391,8.9596,9.1391,23663,0
2007-11-05,9.1836,9.2731,9.0489,9.1836,6139,0
2007-11-06,9.1836,9.4071,9.1391,9.3618,34735,0
2007-11-07,9.4514,9.506,9.3264,9.3264,7590,0
2007-11-08,9.4071,9.4248,9.3186,9.3618,44759,0
2007-11-09,9.4071,9.72,9.3618,9.72,41410,0
2007-11-12,9.676,10.742,9.4436,10.213,54358,0
2007-11-13,10.75,10.75,10.213,10.482,26676,0
2007-11-14,10.661,11.065,10.526,10.706,70989,0
2007-11-15,10.75,10.929,10.589,10.84,12947,0
2007-11-16,10.661,11.645,10.58,11.324,24221,0
2007-11-19,10.993,11.109,10.482,11.109,29132,0
2007-11-20,11.02,11.109,10.796,10.84,4242,0
2007-11-21,10.75,10.84,10.75,10.84,4798,0
2007-11-23,10.84,10.84,10.84,10.84,112,0
2007-11-26,10.84,10.84,10.526,10.75,5358,0
2007-11-27,10.572,10.706,10.348,10.526,12947,0
2007-11-28,10.482,10.661,10.482,10.617,4354,0
2007-11-29,10.572,10.75,10.392,10.75,19310,0
2007-11-30,10.75,10.75,9.765,10.258,15894,0
2007-12-03,10.348,10.589,10.258,10.375,13953,0
2007-12-04,10.303,10.482,10.303,10.392,21989,0
2007-12-05,10.392,10.392,10.195,10.303,8596,0
2007-12-06,10.348,10.438,10.303,10.303,3014,0
2007-12-07,10.213,10.213,9.989,9.999,2233,0
2007-12-10,10.034,10.258,9.765,10.169,9599,0
2007-12-11,10.258,10.258,9.765,10.178,3683,0
2007-12-12,10.213,10.258,10.124,10.124,14510,0
2007-12-13,10.124,10.124,9.765,9.765,15292,0
2007-12-14,9.765,9.863,9.765,9.863,4242,0
2007-12-17,9.765,10.876,9.765,10.76,90633,0
2007-12-18,10.58,10.715,10.392,10.519,18752,0
2007-12-19,10.617,10.617,10.473,10.482,1116,0
2007-12-20,10.526,10.526,10.392,10.526,1005,0
2007-12-21,10.482,10.742,10.429,10.742,4464,0
2007-12-24,10.885,11.02,10.75,11.002,2568,0
2007-12-26,10.929,11.155,10.929,11.002,3126,0
2007-12-27,10.904,11.181,10.904,11.181,1898,0
2007-12-28,11.199,12.489,11.118,11.575,12837,0
2007-12-31,11.575,11.961,11.513,11.961,5160,0
2008-01-02,12.05,12.05,11.781,11.925,9376,0
2008-01-03,11.996,12.005,11.969,11.996,9040,0
2008-01-04,12.005,12.005,11.871,11.915,4689,0
2008-01-07,11.289,11.557,10.75,11.334,9376,0
2008-01-08,11.163,11.601,10.974,11.065,6474,0
2008-01-09,11.155,11.155,10.124,10.311,25337,0
2008-01-10,10.124,10.348,10.124,10.258,12947,0
2008-01-11,10.392,10.445,10.303,10.303,1005,0
2008-01-14,10.232,10.348,9.855,10.169,9959,0
2008-01-15,10.213,10.303,10.124,10.124,1787,0
2008-01-16,10.124,10.169,9.4702,10.169,20872,0
2008-01-17,9.4613,10.169,9.4613,9.901,21654,0
2008-01-18,9.873,10.034,9.631,9.901,17411,0
2008-01-22,9.515,10.303,9.515,9.917,36164,0
2008-01-23,9.765,10.134,9.667,9.955,74429,0
2008-01-24,9.989,10.303,9.855,10.079,57542,0
2008-01-25,10.007,10.232,9.989,10.034,16631,0
2008-01-28,10.124,10.169,9.846,10.034,52572,0
2008-01-29,9.91,10.169,9.846,10.034,36287,0
2008-01-30,10.016,10.016,9.863,9.863,2901,0
2008-01-31,9.855,10.286,9.855,10.16,25003,0
2008-02-01,10.034,10.348,10.034,10.348,108157,0
2008-02-04,10.438,10.526,10.348,10.348,36053,0
2008-02-05,10.438,10.438,10.286,10.303,45476,0
2008-02-06,10.392,10.535,10.311,10.482,23866,0
2008-02-07,10.482,10.572,10.213,10.491,36945,0
2008-02-08,10.169,10.392,10.169,10.357,2119,0
2008-02-11,10.213,10.509,10.044,10.473,4464,0
2008-02-12,10.526,10.526,10.32,10.5,2008,0
2008-02-13,10.526,10.564,10.438,10.482,25449,0
2008-02-14,10.419,10.482,10.411,10.411,5805,0
2008-02-15,10.366,10.429,10.303,10.401,2344,0
2008-02-19,10.438,10.465,10.303,10.392,18193,0
2008-02-20,10.401,10.419,10.401,10.419,448,0
2008-02-21,10.357,10.438,10.06,10.438,21654,0
2008-02-22,10.375,10.482,10.375,10.465,7925,0
2008-02-25,10.482,10.786,10.438,10.509,22434,0
2008-02-26,10.438,10.438,10.438,10.438,1116,0
2008-02-27,10.392,10.392,10.392,10.392,671,0
2008-02-28,10.438,10.482,10.357,10.482,5581,0
2008-02-29,10.401,10.75,10.169,10.311,50898,0
2008-03-03,10.375,10.617,10.348,10.526,6027,0
2008-03-04,10.526,10.526,10.482,10.482,1619,0
2008-03-05,10.554,10.617,10.491,10.5,14286,0
2008-03-06,10.564,10.912,10.526,10.912,17329,0
2008-03-07,10.831,11.181,10.831,10.974,87508,0
2008-03-10,11.011,11.011,10.921,10.974,23886,0
2008-03-11,11.011,11.011,10.939,10.974,4689,0
2008-03-12,10.974,10.974,10.75,10.84,5246,0
2008-03-13,10.589,11.155,10.526,10.974,19756,0
2008-03-14,10.929,10.974,10.796,10.831,6585,0
2008-03-17,10.831,11.378,9.901,10.777,27039,0
2008-03-18,10.75,10.885,10.75,10.75,4912,0
2008-03-19,10.84,10.84,10.438,10.491,1787,0
2008-03-20,10.491,10.526,10.169,10.169,7256,0
2008-03-24,9.955,10.526,9.955,10.419,3350,0
2008-03-25,10.044,12.04,10.044,10.895,16900,0
2008-03-26,11.011,11.02,10.84,10.84,14846,0
2008-03-27,10.957,12.085,10.957,11.423,63444,0
2008-03-28,11.459,11.826,11.459,11.645,82709,0
2008-03-31,11.771,12.3,11.771,12.3,21118,0
2008-04-01,12.372,12.372,12.23,12.372,8037,0
2008-04-02,12.319,12.498,12.274,12.274,8541,0
2008-04-03,12.364,12.39,12.274,12.319,7535,0
2008-04-04,12.543,12.543,12.184,12.184,13702,0
2008-04-07,12.184,13.126,12.184,13.126,64294,0
2008-04-08,13.384,13.411,12.947,12.991,38192,0
2008-04-09,13.08,13.304,12.856,12.928,14286,0
2008-04-10,12.811,12.811,12.23,12.588,13861,0
2008-04-11,12.543,12.543,12.41,12.543,1676,0
2008-04-14,12.274,12.319,11.826,12.122,21043,0
2008-04-15,12.184,12.184,11.961,12.085,1787,0
2008-04-16,12.211,12.211,11.915,11.915,10604,0
2008-04-17,12.005,12.005,11.826,11.826,8876,0
2008-04-18,11.737,11.737,11.352,11.352,10604,0
2008-04-21,11.216,11.378,11.155,11.378,8259,0
2008-04-22,11.289,11.781,11.289,11.754,4577,0
2008-04-23,11.645,11.871,11.467,11.871,2901,0
2008-04-24,11.808,12.005,11.808,12.005,5693,0
2008-04-25,11.645,12.364,11.109,11.871,70049,0
2008-04-28,11.915,12.05,11.405,11.645,8305,0
2008-04-29,11.645,11.645,11.378,11.467,7735,0
2008-04-30,11.378,11.378,11.199,11.199,5369,0
2008-05-01,11.63,11.63,11.02,11.226,7186,0
2008-05-02,11.63,11.63,11.155,11.557,4464,0
2008-05-05,11.503,11.601,11.432,11.521,6474,0
2008-05-06,11.459,11.467,11.199,11.289,3515,0
2008-05-07,11.199,11.423,11.065,11.423,6842,0
2008-05-08,11.244,11.549,11.199,11.549,2344,0
2008-05-09,12.085,12.085,11.396,11.396,1872,0
2008-05-12,11.601,11.737,11.601,11.737,781,0
2008-05-13,11.645,11.692,11.513,11.513,11482,0
2008-05-14,11.423,11.423,10.796,10.796,36610,0
2008-05-15,10.75,11.065,10.392,10.929,23510,0
2008-05-16,10.75,10.993,10.706,10.706,677,0
2008-05-19,10.134,11.199,10.134,10.706,17817,0
2008-05-20,10.706,10.75,10.617,10.75,11125,0
2008-05-21,10.526,10.974,10.526,10.974,3819,0
2008-05-22,11.109,11.771,11.02,11.082,25052,0
2008-05-23,11.172,11.289,11.172,11.289,6250,0
2008-05-27,11.155,11.155,10.796,10.84,2119,0
2008-05-28,10.84,11.109,10.84,10.885,1903,0
2008-05-29,10.84,11.155,10.84,11.046,2008,0
2008-05-30,10.904,11.199,10.904,11.199,1200,0
2008-06-02,10.929,10.929,10.572,10.733,3237,0
2008-06-03,10.76,10.76,10.76,10.76,335,0
2008-06-04,10.84,11.155,10.84,11.155,1452,0
2008-06-05,11.155,11.155,11.155,11.155,1674,0
2008-06-06,11.951,12.149,11.334,12.149,105412,0
2008-06-09,12.246,12.543,11.996,12.534,68283,0
2008-06-10,12.534,12.588,12.23,12.543,20305,0
2008-06-11,12.543,12.588,12.41,12.543,63931,0
2008-06-12,12.364,12.543,12.184,12.184,12612,0
2008-06-13,12.265,12.454,12.139,12.454,6474,0
2008-06-16,12.364,12.524,12.364,12.507,17829,0
2008-06-17,12.543,12.543,11.943,12.005,22994,0
2008-06-18,12.095,12.346,12.095,12.256,6362,0
2008-06-19,12.534,12.534,12.095,12.274,13437,0
2008-06-20,12.104,12.346,12.104,12.336,11627,0
2008-06-23,12.346,12.346,12.095,12.319,49021,0
2008-06-24,12.3,12.364,12.095,12.319,15181,0
2008-06-25,12.336,12.346,12.184,12.309,12780,0
2008-06-26,12.336,12.41,12.184,12.184,25325,0
2008-06-27,12.3,12.543,12.078,12.4,18892,0
2008-06-30,12.319,12.41,12.3,12.4,11935,0
2008-07-01,12.41,12.41,12.175,12.309,6655,0
2008-07-02,12.221,12.64,11.826,12.632,77088,0
2008-07-03,12.632,12.856,12.543,12.811,30233,0
2008-07-07,12.552,12.9,12.489,12.749,125475,0
2008-07-08,12.552,12.9,12.524,12.677,49625,0
2008-07-09,12.758,13.035,12.758,12.766,45028,0
2008-07-10,12.856,13.072,12.741,12.991,43719,0
2008-07-11,12.981,13.019,12.848,13.019,23721,0
2008-07-14,13.053,13.205,13.053,13.161,22987,0
2008-07-15,13.098,13.654,13.035,13.411,59648,0
2008-07-16,14.487,14.487,13.35,14.11,88733,0
2008-07-17,14.245,14.72,13.975,14.424,26895,0
2008-07-18,14.514,15.095,14.084,15.095,45456,0
2008-07-21,15.095,16.288,14.979,16.135,70513,0
2008-07-22,16.79,16.79,15.095,15.68,107254,0
2008-07-23,16.565,16.565,15.275,15.733,56681,0
2008-07-24,15.553,15.553,13.619,15.213,50775,0
2008-07-25,14.613,15.095,14.299,14.783,40870,0
2008-07-28,13.6,15.095,13.009,14.558,334154,0
2008-07-29,14.558,15.23,14.558,14.962,75565,0
2008-07-30,14.935,15.007,14.11,15.007,6892,0
2008-07-31,14.855,15.007,14.774,14.774,18084,0
2008-08-01,14.738,14.738,14.469,14.577,4130,0
2008-08-04,14.316,14.666,13.975,14.164,41920,0
2008-08-05,14.451,14.451,13.716,14.004,56513,0
2008-08-06,13.161,14.066,13.161,14.056,34318,0
2008-08-07,12.632,14.37,12.632,14.138,18219,0
2008-08-08,14.029,14.638,14.029,14.326,26288,0
2008-08-11,14.37,15.301,14.281,14.872,34775,0
2008-08-12,15.051,15.051,14.354,14.692,24334,0
2008-08-13,14.648,14.783,14.164,14.514,20744,0
2008-08-14,14.692,14.701,14.657,14.701,9599,0
2008-08-15,14.774,15.095,14.774,15.095,9264,0
2008-08-18,15.017,15.017,14.37,14.692,5023,0
2008-08-19,14.864,14.864,14.451,14.451,2656,0
2008-08-20,14.191,15.086,14.191,15.086,4907,0
2008-08-21,14.916,15.23,14.755,15.23,4259,0
2008-08-22,15.017,15.402,14.89,15.31,12242,0
2008-08-25,15.24,15.266,15.095,15.15,14731,0
2008-08-26,15.061,15.68,14.916,15.374,14140,0
2008-08-27,15.275,15.275,14.916,15.132,9096,0
2008-08-28,14.979,15.186,14.746,14.962,11496,0
2008-08-29,14.916,15.364,14.916,15.31,19615,0
2008-09-02,15.24,15.24,14.89,15.023,14385,0
2008-09-03,14.764,14.979,14.514,14.621,16311,0
2008-09-04,12.937,14.424,12.937,14.335,24416,0
2008-09-05,13.895,14.326,13.895,14.236,16853,0
2008-09-08,14.029,14.11,13.574,13.887,26376,0
2008-09-09,13.833,13.833,13.35,13.438,14609,0
2008-09-10,12.552,13.913,12.552,13.698,25780,0
2008-09-11,13.698,13.887,13.259,13.619,34599,0
2008-09-12,13.438,13.619,13.106,13.438,16999,0
2008-09-15,13.304,13.421,13.295,13.295,1387,0
2008-09-16,13.17,13.279,12.829,13.233,15066,0
2008-09-17,12.811,13.259,12.346,12.668,90727,0
2008-09-18,12.069,12.893,12.069,12.874,16555,0
2008-09-19,12.991,13.35,12.991,13.304,13279,0
2008-09-22,13.484,13.528,12.839,13.528,14044,0
2008-09-23,13.126,13.528,12.991,13.528,9292,0
2008-09-24,13.528,13.744,13.215,13.528,16107,0
2008-09-25,13.448,13.574,13.304,13.574,18303,0
2008-09-26,13.619,13.878,13.08,13.52,12509,0
2008-09-29,13.35,13.681,12.274,13.664,37034,0
2008-09-30,14.219,14.219,13.313,13.868,26763,0
2008-10-01,13.887,13.887,13.438,13.671,17031,0
2008-10-02,12.981,14.326,12.981,14.093,28303,0
2008-10-03,13.887,13.931,13.654,13.931,13869,0
2008-10-06,13.664,13.664,12.364,13.053,43121,0
2008-10-07,13.438,13.501,13.188,13.188,10508,0
2008-10-08,12.158,13.931,12.158,13.394,30884,0
2008-10-09,13.833,13.931,12.91,13.931,28233,0
2008-10-10,13.17,13.225,11.199,12.184,54194,0
2008-10-13,13.259,13.259,12.202,12.48,10299,0
2008-10-14,12.9,12.9,12.078,12.328,11422,0
2008-10-15,11.45,11.986,10.34,11.378,45633,0
2008-10-16,11.02,11.781,10.974,11.645,64860,0
2008-10-17,11.521,11.754,11.521,11.645,19545,0
2008-10-20,11.764,11.764,11.557,11.684,6150,0
2008-10-21,11.665,11.781,11.645,11.737,19840,0
2008-10-22,11.728,11.826,11.387,11.594,43317,0
2008-10-23,12.158,12.158,11.199,11.324,36754,0
2008-10-24,10.786,11.011,10.482,10.554,33915,0
2008-10-27,10.554,10.76,10.169,10.724,36948,0
2008-10-28,10.671,10.671,10.34,10.608,18939,0
2008-10-29,10.786,10.84,10.311,10.572,18712,0
2008-10-30,10.572,10.626,9.989,10.429,33155,0
2008-10-31,10.491,10.75,10.491,10.635,25468,0
2008-11-03,10.75,10.75,9.935,10.482,35130,0
2008-11-04,10.411,10.411,10.303,10.392,12479,0
2008-11-05,10.052,10.222,9.585,9.676,32379,0
2008-11-06,9.901,9.917,9.676,9.917,14511,0
2008-11-07,10.079,10.079,9.863,9.971,3036,0
2008-11-10,10.134,10.16,9.3186,9.3186,39456,0
2008-11-11,9.2731,9.2731,9.1391,9.1836,23845,0
2008-11-12,9.676,9.676,8.6724,8.7799,43060,0
2008-11-13,8.5112,9.2451,8.4305,9.2451,23877,0
2008-11-14,9.2286,9.2286,8.5827,8.9771,131346,0
2008-11-17,9.0934,9.0934,8.6455,8.825,42159,0
2008-11-18,8.735,8.9057,8.5023,8.8788,26655,0
2008-11-19,8.6634,8.941,8.6634,8.7172,3481,0
2008-11-20,8.6097,8.6097,8.0633,8.1528,61618,0
2008-11-21,8.0633,8.323,7.9916,8.2782,29889,0
2008-11-24,8.305,8.5201,8.2693,8.3588,14009,0
2008-11-25,8.3858,8.5112,7.6153,7.6153,37338,0
2008-11-26,7.7674,8.8157,7.7674,8.7799,92984,0
2008-11-28,8.8426,9.1836,8.8426,9.1115,11831,0
2008-12-01,9.1836,9.1836,8.5112,8.8695,23638,0
2008-12-02,8.8695,9.1296,8.7888,9.103,13604,0
2008-12-03,9.103,9.4613,9.0042,9.4514,63130,0
2008-12-04,9.4071,10.303,9.3707,9.801,56865,0
2008-12-05,9.855,10.286,9.676,9.855,28406,0
2008-12-08,9.855,10.589,9.855,10.276,15961,0
2008-12-09,11.101,11.334,10.482,11.109,38565,0
2008-12-10,11.209,11.467,11.029,11.216,12590,0
2008-12-11,11.28,11.334,10.796,10.804,16738,0
2008-12-12,10.706,10.706,10.106,10.348,25283,0
2008-12-15,10.303,10.84,10.195,10.526,37124,0
2008-12-16,10.438,10.75,9.855,10.348,52461,0
2008-12-17,10.34,10.742,10.34,10.742,11608,0
2008-12-18,10.526,10.598,9.4702,9.4968,61557,0
2008-12-19,9.57,9.622,9.2286,9.2286,35903,0
2008-12-22,9.3186,9.532,9.309,9.523,11329,0
2008-12-23,9.506,9.585,9.506,9.541,2344,0
2008-12-24,9.57,9.57,9.55,9.55,494,0
2008-12-26,9.614,9.667,9.515,9.515,5122,0
2008-12-29,9.4968,9.64,9.3186,9.3186,11949,0
2008-12-30,9.4514,9.4968,9.2286,9.4514,18589,0
2008-12-31,9.2286,9.855,9.2286,9.765,22515,0
2009-01-02,9.81,9.926,9.585,9.926,20985,0
2009-01-05,9.935,9.98,9.676,9.72,7926,0
2009-01-06,9.676,9.855,9.57,9.57,10011,0
2009-01-07,9.756,9.756,9.2364,9.506,15876,0
2009-01-08,9.416,9.541,9.4071,9.541,10157,0
2009-01-09,9.4248,9.4248,9.2547,9.2906,1340,0
2009-01-12,9.2547,9.2547,8.825,8.825,92142,0
2009-01-13,8.9233,8.9596,8.2782,8.7978,17585,0
2009-01-14,8.735,8.7531,7.884,7.884,9376,0
2009-01-15,7.7854,8.5023,7.4989,8.2245,21676,0
2009-01-16,8.1349,8.6276,8.1349,8.6008,7702,0
2009-01-20,8.7799,8.7799,8.5112,8.6365,3014,0
2009-01-21,8.6008,9.0489,8.5112,9.0042,6209,0
2009-01-22,9.0309,9.0309,8.7888,8.9771,4676,0
2009-01-23,8.5201,8.9596,8.5112,8.9596,24028,0
2009-01-26,8.8695,8.9678,8.8695,8.941,3126,0
2009-01-27,8.8695,9.2731,8.8695,9.2364,2740,0
2009-01-28,9.585,9.935,9.4514,9.855,13673,0
2009-01-29,9.837,9.855,9.2731,9.765,17952,0
2009-01-30,9.694,10.07,9.577,10.07,3794,0
2009-02-02,9.98,10.241,9.917,10.187,12405,0
2009-02-03,10.258,10.482,10.16,10.401,7143,0
2009-02-04,10.303,10.617,10.303,10.564,13137,0
2009-02-05,10.617,10.885,10.617,10.876,27681,0
2009-02-06,10.876,11.19,10.796,11.19,26341,0
2009-02-09,11.091,11.181,11.029,11.082,9934,0
2009-02-10,11.002,11.002,10.626,10.76,3906,0
2009-02-11,10.706,11.074,10.392,10.949,9152,0
2009-02-12,10.804,11.082,10.526,10.993,14454,0
2009-02-13,11.172,11.172,10.482,11.029,3126,0
2009-02-17,10.967,10.967,10.84,10.949,1563,0
2009-02-18,10.796,10.904,10.661,10.85,3126,0
2009-02-19,11.029,11.082,10.796,10.876,4131,0
2009-02-20,10.858,11.029,10.85,11.02,2679,0
2009-02-23,11.056,11.056,10.895,10.895,3794,0
2009-02-24,10.572,10.885,10.187,10.84,7777,0
2009-02-25,10.75,10.939,10.079,10.939,10515,0
2009-02-26,10.929,11.029,10.868,10.974,3126,0
2009-02-27,10.85,11.011,10.76,10.84,8282,0
2009-03-02,10.84,10.84,10.643,10.643,5469,0
2009-03-03,10.572,10.572,9.855,10.33,6584,0
2009-03-04,10.572,10.84,10.5,10.814,22413,0
2009-03-05,10.617,10.824,10.617,10.824,10715,0
2009-03-06,10.77,10.77,10.715,10.76,6362,0
2009-03-09,10.572,10.742,10.509,10.661,2745,0
2009-03-10,10.58,11.065,10.58,10.929,30974,0
2009-03-11,10.858,10.967,10.77,10.885,11234,0
2009-03-12,10.796,11.289,10.697,11.199,55206,0
2009-03-13,11.199,11.209,11.002,11.155,2533,0
2009-03-16,11.853,11.853,11.127,11.127,7592,0
2009-03-17,11.181,11.467,11.002,11.002,18377,0
2009-03-18,11.029,11.26,11.02,11.26,9599,0
2009-03-19,11.44,11.861,11.44,11.771,8013,0
2009-03-20,11.906,12.3,11.906,12.158,9660,0
2009-03-23,12.104,12.336,12.069,12.319,31856,0
2009-03-24,12.274,12.3,12.04,12.265,7702,0
2009-03-25,12.265,12.319,12.139,12.139,11411,0
2009-03-26,11.19,12.015,11.19,11.692,30252,0
2009-03-27,11.674,11.906,11.62,11.62,7981,0
2009-03-30,11.557,11.557,11.199,11.28,22099,0
2009-03-31,11.44,12.005,11.44,11.861,21072,0
2009-04-01,11.853,11.853,11.378,11.557,12878,0
2009-04-02,11.601,12.274,11.575,11.79,19144,0
2009-04-03,11.7,11.986,11.199,11.969,24832,0
2009-04-06,11.906,12.05,11.871,12.04,10933,0
2009-04-07,12.005,12.588,11.299,12.588,28807,0
2009-04-08,12.569,12.632,12.319,12.615,16827,0
2009-04-09,12.606,13.438,12.336,13.35,18276,0
2009-04-13,12.947,13.797,12.947,13.574,45205,0
2009-04-14,13.438,13.752,13.17,13.574,26406,0
2009-04-15,13.689,14.174,13.269,13.304,52126,0
2009-04-16,13.574,13.574,13.438,13.438,25751,0
2009-04-17,13.384,13.528,13.179,13.528,6725,0
2009-04-20,13.332,13.332,12.811,12.884,11287,0
2009-04-21,12.766,12.766,12.372,12.498,19255,0
2009-04-22,12.417,12.417,12.05,12.05,26006,0
2009-04-23,11.951,12.149,11.915,12.005,5023,0
2009-04-24,11.934,12.031,11.88,11.889,2573,0
2009-04-27,11.871,12.085,11.871,11.88,6447,0
2009-04-28,11.899,12.095,11.899,11.951,8037,0
2009-04-29,11.996,12.175,11.871,11.871,17299,0
2009-04-30,12.04,12.095,11.925,11.925,7702,0
2009-05-01,11.925,12.059,11.709,12.059,3237,0
2009-05-04,12.095,12.534,11.996,12.095,12833,0
2009-05-05,11.996,12.095,11.871,12.095,4989,0
2009-05-06,12.149,12.149,12.078,12.139,3794,0
2009-05-07,12.13,12.139,11.861,12.095,6510,0
2009-05-08,12.095,12.095,11.557,11.62,7780,0
2009-05-11,11.378,11.45,11.324,11.378,11844,0
2009-05-12,11.414,11.432,10.169,10.983,24335,0
2009-05-13,11.029,11.029,10.858,10.957,5693,0
2009-05-14,11.029,11.45,11.029,11.369,9520,0
2009-05-15,11.513,11.513,11.28,11.414,10777,0
2009-05-18,11.467,11.692,11.44,11.44,7440,0
2009-05-19,11.459,12.095,11.414,12.085,19756,0
2009-05-20,12.113,12.524,11.951,12.524,17747,0
2009-05-21,12.489,12.524,12.095,12.265,31327,0
2009-05-22,12.48,12.615,12.39,12.552,35462,0
2009-05-26,12.659,12.721,12.372,12.507,26444,0
2009-05-27,12.319,12.569,12.238,12.309,6474,0
2009-05-28,12.184,12.444,11.906,12.444,42977,0
2009-05-29,12.356,12.713,12.211,12.695,111373,0
2009-06-01,12.615,12.632,12.284,12.543,18648,0
2009-06-02,12.659,12.947,12.435,12.947,19423,0
2009-06-03,12.947,12.981,12.64,12.811,7523,0
2009-06-04,12.811,12.973,12.811,12.947,3740,0
2009-06-05,12.919,13.009,12.524,12.991,10008,0
2009-06-08,13.035,13.806,12.031,12.274,87607,0
2009-06-09,12.498,12.624,12.364,12.624,13896,0
2009-06-10,12.766,12.766,12.507,12.741,9408,0
2009-06-11,12.677,12.677,12.069,12.534,17709,0
2009-06-12,12.417,12.534,12.284,12.444,7202,0
2009-06-15,12.274,12.274,11.199,11.645,38385,0
2009-06-16,11.771,11.771,11.172,11.236,4689,0
2009-06-17,10.912,11.459,10.912,11.199,7771,0
2009-06-18,11.334,11.467,10.777,11.038,9711,0
2009-06-19,11.289,11.289,10.617,10.929,7082,0
2009-06-22,10.912,10.912,10.572,10.661,14634,0
2009-06-23,10.75,10.75,10.097,10.438,9595,0
2009-06-24,10.572,10.929,10.375,10.796,8078,0
2009-06-25,10.661,11.44,10.661,11.44,22716,0
2009-06-26,11.601,12.444,11.378,11.978,719623,0
2009-06-29,11.871,13.438,11.655,12.65,55592,0
2009-06-30,12.856,13.019,12.615,12.659,23775,0
2009-07-01,12.991,13.411,12.659,12.947,18816,0
2009-07-02,13.009,13.25,12.184,12.766,14400,0
2009-07-06,13.411,13.61,12.775,13.233,27465,0
2009-07-07,12.893,13.664,12.856,13.564,53195,0
2009-07-08,13.619,13.664,12.569,12.991,20136,0
2009-07-09,12.749,13.009,12.615,12.795,13238,0
2009-07-10,12.795,12.991,12.624,12.9,6027,0
2009-07-13,12.964,13.438,12.893,13.438,16245,0
2009-07-14,13.484,13.6,13.34,13.438,10113,0
2009-07-15,13.438,13.878,13.411,13.878,20683,0
2009-07-16,13.797,14.226,13.716,14.093,26240,0
2009-07-17,14.056,14.174,12.41,12.848,37309,0
2009-07-20,13.17,13.995,13.072,13.868,20391,0
2009-07-21,13.931,13.975,13.664,13.941,25931,0
2009-07-22,13.895,13.975,13.708,13.966,10827,0
2009-07-23,13.895,14.012,13.313,14.012,27219,0
2009-07-24,13.922,14.335,13.833,14.335,15209,0
2009-07-27,14.245,14.245,13.681,13.887,24655,0
2009-07-28,13.475,13.959,13.332,13.619,69516,0
2009-07-29,13.546,13.556,12.839,13.429,31158,0
2009-07-30,13.574,13.574,13.098,13.35,17199,0
2009-07-31,13.17,13.259,12.775,13.259,13053,0
2009-08-03,13.259,13.304,12.687,12.947,13960,0
2009-08-04,12.991,13.332,12.91,13.332,8925,0
2009-08-05,13.295,13.295,12.82,13.072,11352,0
2009-08-06,13.053,13.053,12.149,12.552,10929,0
2009-08-07,12.498,12.811,11.002,11.065,71054,0
2009-08-10,10.885,12.328,10.75,12.085,61550,0
2009-08-11,12.184,12.713,11.978,12.069,20060,0
2009-08-12,12.04,12.721,12.04,12.543,14443,0
2009-08-13,12.596,12.596,11.871,12.444,42989,0
2009-08-14,12.47,12.624,11.871,12.04,11000,0
2009-08-17,11.961,12.059,11.557,11.943,19255,0
2009-08-18,12.024,12.024,11.432,11.54,23653,0
2009-08-19,11.44,11.45,10.983,11.244,75034,0
2009-08-20,11.209,12.175,11.199,12.175,22699,0
2009-08-21,12.23,12.543,12.104,12.543,23640,0
2009-08-24,12.534,12.534,12.184,12.41,5129,0
2009-08-25,12.4,12.543,12.328,12.39,15348,0
2009-08-26,12.426,12.562,12.139,12.562,13355,0
2009-08-27,12.534,12.543,12.113,12.454,4354,0
2009-08-28,12.284,12.524,12.005,12.005,5180,0
2009-08-31,11.978,12.552,11.745,12.319,36710,0
2009-09-01,12.265,12.981,12.069,12.221,23144,0
2009-09-02,12.238,12.3,12.113,12.265,1727,0
2009-09-03,12.238,12.426,12.005,12.3,3350,0
2009-09-04,12.319,12.543,12.284,12.543,3885,0
2009-09-08,12.543,12.964,12.015,12.562,25145,0
2009-09-09,12.588,12.588,11.737,12.095,11719,0
2009-09-10,12.069,12.221,12.005,12.166,7380,0
2009-09-11,12.139,12.139,11.244,11.645,24527,0
2009-09-14,11.575,11.737,11.476,11.594,9755,0
2009-09-15,11.549,11.645,11.467,11.645,17176,0
2009-09-16,11.692,11.771,11.611,11.684,5737,0
2009-09-17,11.7,11.969,11.63,11.709,5972,0
2009-09-18,11.692,12.211,11.467,11.467,35825,0
2009-09-21,11.459,11.817,11.459,11.63,4409,0
2009-09-22,11.737,11.781,11.665,11.665,7220,0
2009-09-23,11.674,11.7,11.601,11.601,9203,0
2009-09-24,11.655,11.771,11.645,11.709,21703,0
2009-09-25,11.826,11.835,11.655,11.835,9008,0
2009-09-28,11.853,11.853,11.7,11.799,8118,0
2009-09-29,11.871,12.031,11.781,11.781,16020,0
2009-09-30,11.745,12.319,11.601,12.04,31409,0
2009-10-01,12.015,12.265,11.513,11.557,19667,0
2009-10-02,11.549,11.719,11.459,11.467,13299,0
2009-10-05,11.63,11.684,11.378,11.503,9494,0
2009-10-06,11.486,11.575,11.226,11.53,13431,0
2009-10-07,11.459,11.575,11.369,11.44,3683,0
2009-10-08,11.53,11.54,11.334,11.334,6385,0
2009-10-09,11.306,11.503,11.306,11.405,9492,0
2009-10-12,11.396,11.53,11.387,11.467,5441,0
2009-10-13,11.467,11.467,11.199,11.314,12524,0
2009-10-14,11.299,11.601,11.289,11.432,18488,0
2009-10-15,11.334,11.521,11.324,11.423,17000,0
2009-10-16,11.423,11.513,11.199,11.199,10417,0
2009-10-19,11.253,11.53,11.253,11.334,5837,0
2009-10-20,11.414,11.521,11.209,11.423,10329,0
2009-10-21,11.44,11.754,10.635,10.858,103422,0
2009-10-22,10.796,11.299,10.311,11.244,52493,0
2009-10-23,11.209,11.521,10.75,11.199,18599,0
2009-10-26,11.423,11.423,10.858,11.109,19276,0
2009-10-27,11.091,11.163,10.885,10.929,9402,0
2009-10-28,10.957,11.056,10.824,10.85,6877,0
2009-10-29,10.912,11.118,10.858,11.082,16774,0
2009-10-30,11.091,11.405,10.858,11.065,29682,0
2009-11-02,11.127,11.145,10.939,11.127,8555,0
2009-11-03,11.056,11.244,10.814,11.145,30879,0
2009-11-04,11.065,11.342,10.824,11.199,43802,0
2009-11-05,11.19,11.19,10.929,11.19,23296,0
2009-11-06,11.109,11.181,10.929,11.046,8703,0
2009-11-09,11.056,11.109,10.84,10.939,11009,0
2009-11-10,10.885,11.513,10.76,10.76,6917,0
2009-11-11,10.824,11.056,10.733,10.804,16771,0
2009-11-12,10.974,10.974,10.589,10.75,7314,0
2009-11-13,10.786,10.786,10.617,10.75,19714,0
2009-11-16,10.75,11.244,10.75,11.216,12296,0
2009-11-17,11.145,11.26,11.038,11.038,7936,0
2009-11-18,11.065,11.209,10.77,11.101,5180,0
2009-11-19,11.091,11.28,10.885,10.993,8211,0
2009-11-20,10.974,11.27,10.868,11.065,13087,0
2009-11-23,11.155,11.28,11.002,11.28,8370,0
2009-11-24,11.253,11.26,11.118,11.181,4687,0
2009-11-25,11.181,11.236,11.181,11.199,1898,0
2009-11-27,11.074,11.27,11.002,11.002,4242,0
2009-11-30,11.011,11.53,11.011,11.53,28401,0
2009-12-01,11.567,11.645,11.432,11.575,5449,0
2009-12-02,11.567,11.567,11.199,11.253,12008,0
2009-12-03,11.289,11.306,11.127,11.289,8210,0
2009-12-04,11.601,11.601,11.209,11.495,7903,0
2009-12-07,11.486,11.486,11.029,11.216,7714,0
2009-12-08,11.145,11.645,11.118,11.172,7118,0
2009-12-09,11.181,11.209,11.074,11.199,9264,0
2009-12-10,11.209,11.378,11.02,11.056,3830,0
2009-12-11,11.101,11.101,10.904,10.929,3647,0
2009-12-14,10.967,11.011,10.75,10.84,15391,0
2009-12-15,10.885,11.199,10.75,11.109,15687,0
2009-12-16,11.101,11.495,11.038,11.495,13337,0
2009-12-17,11.495,11.503,11.135,11.135,4577,0
2009-12-18,10.661,11.503,10.661,11.467,46699,0
2009-12-21,11.44,11.503,11.289,11.44,10152,0
2009-12-22,11.414,12.3,11.324,11.719,31618,0
2009-12-23,11.719,11.978,11.719,11.826,34273,0
2009-12-24,11.826,12.175,11.826,12.104,12361,0
2009-12-28,12.139,12.336,12.069,12.284,17249,0
2009-12-29,12.284,12.435,12.069,12.328,14175,0
2009-12-30,12.265,12.981,12.265,12.721,46034,0
2009-12-31,12.749,12.991,12.704,12.893,15961,0
2010-01-04,12.973,13.438,12.758,12.991,15522,0
2010-01-05,12.928,13.161,12.884,12.991,20190,0
2010-01-06,12.947,12.991,12.775,12.785,9264,0
2010-01-07,12.82,12.991,12.659,12.928,6363,0
2010-01-08,12.874,13.17,12.731,13.17,25561,0
2010-01-11,12.9,13.215,12.9,13.17,36677,0
2010-01-12,13.126,13.126,12.562,13.08,10219,0
2010-01-13,13.072,13.098,12.713,12.721,16380,0
2010-01-14,12.668,12.991,12.552,12.721,27753,0
2010-01-15,12.785,12.893,12.372,12.785,63386,0
2010-01-19,12.829,12.829,12.498,12.758,37846,0
2010-01-20,12.677,12.811,12.552,12.721,35505,0
2010-01-21,12.721,12.721,12.284,12.284,12722,0
2010-01-22,12.319,12.454,11.844,12.364,12843,0
2010-01-25,12.372,12.543,12.246,12.498,22748,0
2010-01-26,12.426,12.615,12.426,12.498,26659,0
2010-01-27,12.435,12.578,12.417,12.534,14067,0
2010-01-28,12.524,12.552,12.417,12.498,14420,0
2010-01-29,12.524,12.721,12.489,12.721,18080,0
2010-02-01,12.721,13.126,12.721,12.991,10552,0
2010-02-02,12.955,13.35,12.955,13.225,19156,0
2010-02-03,13.225,13.35,13.196,13.304,11383,0
2010-02-04,13.295,13.295,12.865,13.152,13070,0
2010-02-05,13.152,13.716,12.9,13.635,10141,0
2010-02-08,13.635,13.887,13.635,13.708,7441,0
2010-02-09,13.744,13.878,13.466,13.842,11174,0
2010-02-10,13.744,13.887,13.511,13.878,16184,0
2010-02-11,13.815,14.568,13.806,14.424,46068,0
2010-02-12,14.415,14.479,14.29,14.29,11526,0
2010-02-16,14.38,14.558,14.147,14.272,4361,0
2010-02-17,14.316,14.354,14.226,14.335,5581,0
2010-02-18,14.38,14.38,14.253,14.335,5685,0
2010-02-19,14.326,14.415,14.29,14.335,13981,0
2010-02-22,14.335,14.335,13.985,13.995,8820,0
2010-02-23,13.457,14.048,13.438,13.895,21264,0
2010-02-24,13.851,13.895,13.779,13.878,5703,0
2010-02-25,13.708,13.913,13.708,13.868,3713,0
2010-02-26,13.842,13.966,13.581,13.966,24734,0
2010-03-01,13.975,13.995,13.842,13.922,9218,0
2010-03-02,13.941,13.95,13.698,13.905,10101,0
2010-03-03,13.931,13.966,13.689,13.922,14206,0
2010-03-04,13.931,13.975,13.913,13.966,63724,0
2010-03-05,13.975,13.975,13.851,13.941,25315,0
2010-03-08,13.887,13.95,13.887,13.95,1402,0
2010-03-09,13.966,13.966,13.769,13.878,13972,0
2010-03-10,13.824,13.959,13.824,13.913,7893,0
2010-03-11,13.842,13.842,13.689,13.842,3723,0
2010-03-12,13.815,13.842,13.619,13.708,9264,0
2010-03-15,13.806,13.806,13.35,13.394,17788,0
2010-03-16,13.384,13.654,13.035,13.492,23998,0
2010-03-17,13.448,13.448,12.947,12.955,7449,0
2010-03-18,12.937,13.116,12.937,13.009,9426,0
2010-03-19,13.072,13.484,12.578,12.839,40799,0
2010-03-22,12.785,12.811,12.47,12.606,6417,0
2010-03-23,12.562,12.766,12.444,12.687,7247,0
2010-03-24,12.704,12.704,12.454,12.507,7820,0
2010-03-25,12.534,12.865,12.13,12.202,8666,0
2010-03-26,12.005,12.221,12.005,12.069,8766,0
2010-03-29,12.085,12.848,11.978,12.606,14284,0
2010-03-30,12.606,12.937,12.435,12.588,36058,0
2010-03-31,12.498,12.578,11.645,11.645,71187,0
2010-04-01,11.925,11.961,11.645,11.871,12384,0
2010-04-05,11.978,12.319,11.978,12.13,6332,0
2010-04-06,12.13,12.221,12.05,12.221,5358,0
2010-04-07,12.184,12.184,12.078,12.158,7954,0
2010-04-08,12.184,12.184,11.943,12.078,4574,0
2010-04-09,11.925,11.951,11.771,11.817,13325,0
2010-04-12,11.781,11.871,11.728,11.745,5581,0
2010-04-13,11.737,11.853,11.557,11.719,2233,0
2010-04-14,11.684,11.684,11.299,11.405,19554,0
2010-04-15,11.289,11.306,10.232,10.885,55124,0
2010-04-16,10.939,10.939,10.572,10.572,38162,0
2010-04-19,10.617,10.617,10.097,10.222,2790,0
2010-04-20,10.079,10.266,10.034,10.195,13297,0
2010-04-21,10.134,10.134,9.855,10.007,18922,0
2010-04-22,9.901,10.034,9.855,9.917,9105,0
2010-04-23,9.98,10.079,9.506,9.855,44862,0
2010-04-26,9.891,9.891,9.585,9.792,9008,0
2010-04-27,9.792,9.846,9.4337,9.56,25193,0
2010-04-28,9.57,10.025,9.57,9.873,6541,0
2010-04-29,9.873,10.204,9.4514,10.097,67748,0
2010-04-30,10.079,10.276,9.792,10.178,59839,0
2010-05-03,10.169,10.258,9.703,9.935,13730,0
2010-05-04,9.863,9.863,9.506,9.855,29014,0
2010-05-05,9.801,9.917,9.4071,9.91,22753,0
2010-05-06,9.926,10.016,9.4071,9.846,40160,0
2010-05-07,9.765,9.846,9.066,9.631,39227,0
2010-05-10,9.81,9.81,9.1913,9.4968,19917,0
2010-05-11,9.4968,9.622,9.085,9.4702,11055,0
2010-05-12,9.523,10.187,9.523,10.187,32034,0
2010-05-13,10.286,10.295,10.097,10.204,7050,0
2010-05-14,10.169,10.286,9.91,9.989,12006,0
2010-05-17,10.079,10.258,9.604,9.999,11250,0
2010-05-18,10.286,10.286,9.846,9.891,5676,0
2010-05-19,9.81,9.963,9.703,9.91,7595,0
2010-05-20,9.729,9.81,9.3707,9.3795,8362,0
2010-05-21,9.3186,9.64,9.1466,9.2451,24923,0
2010-05-24,9.1836,9.3982,8.9326,9.1115,35601,0
2010-05-25,8.7531,9.0489,8.538,8.9596,59983,0
2010-05-26,8.941,9.855,8.5291,9.0125,125630,0
2010-05-27,9.0125,9.658,9.0125,9.622,14001,0
2010-05-28,9.3351,9.667,9.1913,9.649,22785,0
2010-06-01,9.532,9.64,8.9502,9.4071,18971,0
2010-06-02,9.585,9.748,8.8695,9.694,18050,0
2010-06-03,9.604,9.891,9.3535,9.515,8396,0
2010-06-04,9.3535,9.4702,8.744,9.0489,13738,0
2010-06-07,8.9596,9.1647,8.8426,8.9948,16902,0
2010-06-08,8.941,9.4968,8.8964,9.416,8818,0
2010-06-09,9.515,9.57,9.1913,9.2731,7367,0
2010-06-10,9.4436,9.748,9.3186,9.748,29687,0
2010-06-11,9.585,9.631,9.103,9.2005,8547,0
2010-06-14,9.2451,9.855,9.1741,9.855,6607,0
2010-06-15,9.837,9.837,9.595,9.72,22048,0
2010-06-16,9.631,9.631,9.2819,9.2819,4130,0
2010-06-17,9.2451,9.2645,9.085,9.1466,2832,0
2010-06-18,9.1836,9.4337,9.1741,9.1913,25096,0
2010-06-21,9.2906,9.3186,9.0125,9.0489,5343,0
2010-06-22,9.0584,9.1913,8.9057,9.0584,8533,0
2010-06-23,9.0125,9.3982,9.0125,9.1741,6741,0
2010-06-24,9.1836,9.1836,8.5112,8.914,18108,0
2010-06-25,8.9596,9.3264,8.6904,9.3264,253338,0
2010-06-28,9.1836,9.309,9.1466,9.2906,7852,0
2010-06-29,9.4879,9.756,8.7619,9.0309,15524,0
2010-06-30,9.0394,9.506,8.9596,9.3438,11537,0
2010-07-01,9.2819,9.2906,9.1296,9.1836,4493,0
2010-07-02,9.765,9.775,9.3618,9.3618,7609,0
2010-07-06,9.4613,9.4613,8.4125,8.5739,29072,0
2010-07-07,8.4754,8.6188,8.117,8.3409,17598,0
2010-07-08,8.2513,8.7799,7.3824,8.0453,214295,0
2010-07-09,7.9826,8.305,7.9826,8.2872,9391,0
2010-07-12,8.2872,8.2872,8.0721,8.0811,4956,0
2010-07-13,8.1886,8.2513,8.0721,8.2513,17818,0
2010-07-14,8.1886,8.3588,7.8662,8.0453,9761,0
2010-07-15,8.0453,8.0633,8.0004,8.0004,6767,0
2010-07-16,7.9735,8.2872,7.9199,7.9199,23951,0
2010-07-19,8.0004,8.0004,7.8124,7.8571,6919,0
2010-07-20,7.7674,7.9826,7.7674,7.9557,8084,0
2010-07-21,7.9467,8.0633,7.893,7.9199,8859,0
2010-07-22,7.9379,8.0184,7.7854,7.8571,10993,0
2010-07-23,7.8034,7.875,7.7496,7.8034,14765,0
2010-07-26,7.7586,7.8482,7.6243,7.7138,28450,0
2010-07-27,7.7138,7.8662,7.6332,7.651,26086,0
2010-07-28,7.6243,7.678,7.4181,7.5436,28069,0
2010-07-29,7.5346,7.6959,7.436,7.454,11287,0
2010-07-30,7.436,7.5167,7.4002,7.4629,12223,0
2010-08-02,7.445,7.5615,7.3734,7.4272,12292,0
2010-08-03,7.3913,7.4719,7.3285,7.3464,14382,0
2010-08-04,7.3464,7.454,7.3375,7.4272,21307,0
2010-08-05,7.3734,7.7319,7.3734,7.6153,16939,0
2010-08-06,7.5436,7.651,7.5436,7.6153,15342,0
2010-08-09,7.678,7.678,7.5973,7.6332,36276,0
2010-08-10,7.5973,7.6243,7.5256,7.5526,19212,0
2010-08-11,7.5615,7.5615,7.2568,7.2568,17895,0
2010-08-12,7.1673,7.2837,7.0776,7.0776,14898,0
2010-08-13,7.0419,7.0509,6.7462,6.8179,9582,0
2010-08-16,6.8179,7.0776,6.8179,7.0329,11859,0
2010-08-17,7.0866,7.0866,6.9434,7.0419,16603,0
2010-08-18,7.015,7.0866,6.8358,6.8447,18237,0
2010-08-19,6.8538,7.015,6.6925,6.6925,15320,0
2010-08-20,6.6925,6.8358,6.6298,6.7194,24049,0
2010-08-23,6.9881,7.212,6.8895,6.9254,38502,0
2010-08-24,6.8985,7.1494,6.8985,6.9165,19815,0
2010-08-25,6.8717,7.1046,6.8447,7.0688,41768,0
2010-08-26,7.1046,7.3644,7.0955,7.2837,5499,0
2010-08-27,7.3644,7.6153,7.2928,7.5615,28407,0
2010-08-30,7.5884,7.7496,7.2031,7.2031,14285,0
2010-08-31,7.1852,7.2389,7.1673,7.1942,6355,0
2010-09-01,7.2389,7.2659,7.1673,7.212,30500,0
2010-09-02,7.2928,7.2928,7.1764,7.248,10403,0
2010-09-03,7.3824,7.4092,7.1852,7.3196,18396,0
2010-09-07,7.3196,7.7496,7.2837,7.3913,63414,0
2010-09-08,7.436,7.454,7.2568,7.2568,11062,0
2010-09-09,7.3464,7.5078,7.3196,7.4092,10930,0
2010-09-10,7.6063,7.6243,7.5705,7.6063,27005,0
2010-09-13,7.66,7.6959,7.5167,7.6063,28191,0
2010-09-14,7.5615,7.6332,7.5615,7.5794,35551,0
2010-09-15,7.5973,7.6959,7.5705,7.6243,34868,0
2010-09-16,7.6421,7.6421,7.5436,7.5794,35847,0
2010-09-17,7.6153,7.6153,7.4898,7.4898,54010,0
2010-09-20,7.4989,7.7049,7.4989,7.6959,30895,0
2010-09-21,7.669,7.875,7.5705,7.6153,40458,0
2010-09-22,7.6153,7.6332,7.3106,7.3824,18649,0
2010-09-23,7.3285,7.6153,7.3285,7.445,33235,0
2010-09-24,7.212,7.5973,7.1225,7.5346,38402,0
2010-09-27,7.6153,7.687,7.5436,7.6243,330977,0
2010-09-28,7.6959,8.2961,7.66,8.2065,19940,0
2010-09-29,8.2155,8.2961,8.1886,8.2425,18183,0
2010-09-30,8.3947,8.3947,8.108,8.3769,30013,0
2010-10-01,8.4036,8.4754,8.305,8.4125,7563,0
2010-10-04,8.4663,8.5291,8.099,8.099,16187,0
2010-10-05,8.1797,8.735,8.1797,8.7262,20680,0
2010-10-06,8.7262,8.9233,8.6634,8.6904,25081,0
2010-10-07,8.7799,9.0042,8.6546,8.6634,10948,0
2010-10-08,8.5739,9.1201,8.5739,9.085,9205,0
2010-10-11,9.1115,9.1296,8.7799,8.8157,9013,0
2010-10-12,8.735,9.0213,8.735,8.9057,15437,0
2010-10-13,8.9596,9.1115,8.7531,8.914,25777,0
2010-10-14,9.1391,9.3707,9.0584,9.1201,15894,0
2010-10-15,9.3186,9.3186,8.9057,8.9678,9251,0
2010-10-18,8.9948,9.0309,8.744,9.0125,10693,0
2010-10-19,8.9596,8.9771,8.8695,8.8964,8132,0
2010-10-20,8.9596,9.219,8.8788,8.914,10199,0
2010-10-21,8.9771,9.1391,8.332,8.5201,10455,0
2010-10-22,8.5023,8.556,8.3141,8.3858,15846,0
2010-10-25,8.6097,8.6097,8.0363,8.1528,11227,0
2010-10-26,8.0363,8.099,7.678,7.7138,24000,0
2010-10-27,7.651,7.651,7.3464,7.4629,42252,0
2010-10-28,7.454,7.5346,7.3375,7.3913,24567,0
2010-10-29,7.5794,7.6421,7.4092,7.5884,47947,0
2010-11-01,7.6243,7.7227,7.4989,7.5884,15959,0
2010-11-02,7.7049,8.1976,7.7049,8.1886,27739,0
2010-11-03,8.1617,8.3499,8.1617,8.3499,4124,0
2010-11-04,8.4574,8.825,8.4574,8.7978,20404,0
2010-11-05,8.7799,8.9596,8.7799,8.8964,8033,0
2010-11-08,8.7799,8.8426,8.6188,8.735,11337,0
2010-11-09,8.771,8.9678,8.771,8.9326,9141,0
2010-11-10,8.914,9.0584,8.8695,8.9678,15960,0
2010-11-11,8.8964,8.9233,7.7227,8.305,38195,0
2010-11-12,8.4663,8.5827,7.8392,7.8392,19369,0
2010-11-15,7.8571,8.2872,7.7496,7.7854,19071,0
2010-11-16,7.5436,7.9019,7.4181,7.445,58942,0
2010-11-17,7.3555,7.9467,7.1494,7.445,47226,0
2010-11-18,7.5973,8.0811,7.4989,8.0095,61835,0
2010-11-19,8.0184,8.4215,7.9735,8.1797,25320,0
2010-11-22,8.1259,8.323,7.7319,7.8124,13071,0
2010-11-23,7.7227,8.0363,7.7227,7.9646,26223,0
2010-11-24,7.9826,7.9826,7.7407,7.7944,15020,0
2010-11-26,7.5436,7.7138,7.5436,7.651,2606,0
2010-11-29,8.0453,8.0633,7.875,8.0095,18289,0
2010-11-30,7.8482,7.9646,7.6153,7.6332,228612,0
2010-12-01,7.6153,7.8124,7.481,7.4898,69214,0
2010-12-02,7.5256,7.5884,7.3018,7.5526,49475,0
2010-12-03,7.2659,7.9199,7.2659,7.8571,17968,0
2010-12-06,7.8571,7.8571,7.4898,7.5884,22481,0
2010-12-07,7.6243,7.884,7.5346,7.8303,16595,0
2010-12-08,7.8303,8.556,7.8303,8.4395,15665,0
2010-12-09,8.4215,8.4215,7.9467,8.0633,19487,0
2010-12-10,8.0184,8.0633,7.8392,8.0453,19781,0
2010-12-13,7.9735,8.3141,7.9735,8.2513,10665,0
2010-12-14,8.305,8.4663,8.1708,8.2961,16457,0
2010-12-15,8.1617,8.7531,7.9916,8.0633,15449,0
2010-12-16,8.0543,8.0721,7.9019,8.0721,12316,0
2010-12-17,7.9379,8.0004,7.7586,7.9826,13428,0
2010-12-20,8.09,8.09,7.7854,7.9019,13289,0
2010-12-21,7.884,7.884,7.5794,7.8303,22228,0
2010-12-22,7.8392,7.8662,7.66,7.7049,22599,0
2010-12-23,7.8392,8.6724,7.7049,8.4754,25638,0
2010-12-27,8.556,8.6365,8.3499,8.4305,8033,0
2010-12-28,8.4574,8.4934,8.0095,8.0543,15863,0
2010-12-29,8.1976,8.1976,8.0543,8.1349,10059,0
2010-12-30,8.1708,8.2333,8.0633,8.1617,10239,0
2010-12-31,8.1259,8.4036,8.108,8.305,12937,0
2011-01-03,8.3409,8.4663,8.2604,8.3499,11802,0
2011-01-04,8.3769,8.735,8.305,8.6724,16932,0
2011-01-05,8.6008,8.825,8.3588,8.7262,16468,0
2011-01-06,8.6904,8.9771,8.6904,8.9678,6527,0
2011-01-07,8.8788,8.9326,8.7799,8.914,11976,0
2011-01-10,8.941,9.1296,8.8069,8.8426,14496,0
2011-01-11,9.1647,9.3264,8.8602,8.9233,10779,0
2011-01-12,9.0042,9.0042,8.8964,8.914,7317,0
2011-01-13,8.9502,8.9596,8.538,8.5918,12293,0
2011-01-14,8.5827,8.8695,8.5827,8.771,15735,0
2011-01-18,8.771,9.0125,8.7172,8.7619,16221,0
2011-01-19,8.8426,8.8426,8.4842,8.5112,23146,0
2011-01-20,8.5112,8.6008,8.4842,8.5201,25259,0
2011-01-21,8.6097,8.7531,8.4663,8.4934,13147,0
2011-01-24,8.4842,8.4934,8.1886,8.2961,26527,0
2011-01-25,8.2693,8.332,8.2065,8.3141,9713,0
2011-01-26,8.2872,8.771,8.2872,8.735,13667,0
2011-01-27,8.9233,8.9233,8.5827,8.6008,11757,0
2011-01-28,8.6008,8.6008,8.0633,8.0633,18065,0
2011-01-31,8.0633,8.6008,8.0633,8.305,24175,0
2011-02-01,8.3947,8.6455,8.3499,8.6097,13112,0
2011-02-02,8.6097,8.6097,8.5023,8.5023,16193,0
2011-02-03,8.4663,8.5023,8.3141,8.3858,5655,0
2011-02-04,8.4215,8.4305,8.305,8.4215,9337,0
2011-02-07,8.4305,8.6008,7.7854,8.4125,10099,0
2011-02-08,8.3769,8.4842,8.3141,8.4842,8308,0
2011-02-09,8.3769,8.4485,8.3499,8.4215,5576,0
2011-02-10,8.3858,8.5112,8.323,8.4036,9644,0
2011-02-11,8.2693,8.5112,8.2693,8.5112,9301,0
2011-02-14,8.5112,8.5112,8.4215,8.4663,5604,0
2011-02-15,8.4215,8.4215,8.2245,8.2961,11286,0
2011-02-16,8.2872,8.4215,8.2513,8.323,6055,0
2011-02-18,8.2872,8.332,8.2333,8.2693,11617,0
2011-02-22,8.2513,8.2782,8.1259,8.1259,24224,0
2011-02-23,8.1259,8.1617,7.875,7.9199,13612,0
2011-02-24,7.884,7.884,7.3464,7.6421,37742,0
2011-02-25,7.7674,7.9646,7.687,7.875,13393,0
2011-02-28,8.0363,8.0633,7.9826,8.0633,11104,0
2011-03-01,8.0633,8.099,7.7138,7.7674,27034,0
2011-03-02,7.7854,7.7944,7.66,7.7944,13523,0
2011-03-03,7.7944,7.9108,7.7674,7.8213,13713,0
2011-03-04,7.7944,7.7944,7.7049,7.7765,7698,0
2011-03-07,7.8662,7.875,7.7049,7.7138,11369,0
2011-03-08,7.7049,7.9467,7.7049,7.7674,7432,0
2011-03-09,7.7227,7.7586,7.6153,7.66,11879,0
2011-03-10,7.6153,7.669,7.4989,7.4989,23109,0
2011-03-11,7.445,7.6243,7.445,7.5167,17651,0
2011-03-14,7.5615,7.669,7.4989,7.5705,9815,0
2011-03-15,7.651,7.651,7.4719,7.4898,11704,0
2011-03-16,7.481,8.323,7.3913,7.454,60548,0
2011-03-17,7.5705,7.5705,7.4002,7.454,18142,0
2011-03-18,7.454,7.5256,7.3555,7.5256,21117,0
2011-03-21,7.5794,7.7496,7.5256,7.66,17524,0
2011-03-22,7.7227,7.7854,7.66,7.7407,4023,0
2011-03-23,7.7138,7.8034,7.6332,7.7138,8502,0
2011-03-24,7.7586,7.875,7.7138,7.7586,9137,0
2011-03-25,7.7765,7.7765,7.6153,7.6959,28579,0
2011-03-28,7.8034,7.884,7.6332,7.669,15704,0
2011-03-29,7.687,7.7138,7.5794,7.6243,11648,0
2011-03-30,7.8392,7.8392,7.5705,7.7319,38297,0
2011-03-31,7.7674,7.7854,7.669,7.669,23450,0
2011-04-01,7.7944,7.893,7.7854,7.8482,14579,0
2011-04-04,7.9826,8.0184,7.8213,7.8662,12180,0
2011-04-05,7.8662,8.0453,7.8662,8.0363,9420,0
2011-04-06,8.1617,8.4125,8.0004,8.3499,9178,0
2011-04-07,8.556,8.5827,8.4215,8.4663,16295,0
2011-04-08,8.5112,8.556,8.09,8.099,14681,0
2011-04-11,8.1439,8.1528,7.9557,7.9557,7338,0
2011-04-12,7.9646,8.0721,7.9467,7.9646,14034,0
2011-04-13,8.0363,8.1349,7.9916,8.0721,17341,0
2011-04-14,7.9557,8.0543,7.7944,7.7944,14755,0
2011-04-15,7.7227,7.893,7.7227,7.7854,39301,0
2011-04-18,7.678,8.0363,7.6243,7.7765,24399,0
2011-04-19,7.8213,7.8213,7.6153,7.7049,26476,0
2011-04-20,7.7765,8.2604,7.7319,8.2065,34689,0
2011-04-21,8.2872,8.6008,8.2604,8.5291,13857,0
2011-04-25,8.5112,8.538,8.4663,8.4842,7259,0
2011-04-26,8.4842,8.5739,8.4663,8.5112,6035,0
2011-04-27,8.5023,8.6008,8.3769,8.4485,5982,0
2011-04-28,8.3679,8.6008,8.332,8.5023,16973,0
2011-04-29,8.5291,8.5291,8.3409,8.4215,11504,0
2011-05-02,8.3679,8.4215,8.1349,8.1349,9870,0
2011-05-03,8.2425,8.2513,8.1349,8.1886,10317,0
2011-05-04,8.2425,8.2693,8.1349,8.1349,22905,0
2011-05-05,8.2604,8.5827,8.1349,8.4485,16581,0
2011-05-06,8.4663,8.6008,8.4663,8.5291,15016,0
2011-05-09,8.5112,8.7531,8.5112,8.5291,11986,0
2011-05-10,8.744,8.8872,8.6455,8.7619,13084,0
2011-05-11,8.6008,8.6008,8.5112,8.5201,13444,0
2011-05-12,8.5112,8.6188,8.4574,8.6097,8358,0
2011-05-13,8.6008,8.7084,8.4934,8.5112,7692,0
2011-05-16,8.5827,8.744,8.3769,8.3769,19805,0
2011-05-17,8.3679,8.6188,8.3679,8.4934,26801,0
2011-05-18,8.565,8.565,8.3947,8.4663,9752,0
2011-05-19,8.4036,8.5112,8.4036,8.4215,11189,0
2011-05-20,8.3679,8.914,8.2604,8.7619,27168,0
2011-05-23,8.6546,8.7531,8.5827,8.5918,7350,0
2011-05-24,8.556,8.7172,8.4125,8.4574,21654,0
2011-05-25,8.565,8.771,8.5291,8.6724,9252,0
2011-05-26,8.6546,8.941,8.556,8.8602,6808,0
2011-05-27,8.8602,8.914,8.744,8.744,6700,0
2011-05-31,8.825,8.941,8.6546,8.7531,39292,0
2011-06-01,8.7531,8.7531,8.108,8.108,31644,0
2011-06-02,8.099,8.1976,8.0721,8.1259,7387,0
2011-06-03,8.0721,8.2425,8.0184,8.0184,11757,0
2011-06-06,8.0363,8.09,7.9826,7.9826,16228,0
2011-06-07,8.0811,8.117,7.9826,8.09,4353,0
2011-06-08,8.0273,8.305,8.0273,8.0721,6447,0
2011-06-09,8.0363,8.4395,8.0004,8.1349,11368,0
2011-06-10,8.0543,8.1797,8.0184,8.0184,8247,0
2011-06-13,8.0273,9.0125,8.0273,8.7888,77530,0
2011-06-14,8.9326,9.0042,8.7888,8.8695,12095,0
2011-06-15,8.7978,8.825,8.4215,8.4215,20029,0
2011-06-16,8.4663,8.5739,8.4215,8.5291,5582,0
2011-06-17,8.6724,8.8695,8.547,8.8695,42146,0
2011-06-20,8.8426,8.8872,8.7262,8.8602,5867,0
2011-06-21,8.8788,8.9678,8.7084,8.9678,14470,0
2011-06-22,8.914,8.9596,8.8518,8.8602,5738,0
2011-06-23,8.744,8.8069,8.538,8.6365,12660,0
2011-06-24,8.6724,9.4071,8.4842,9.4071,206730,0
2011-06-27,9.1561,9.2286,9.0042,9.2005,41771,0
2011-06-28,9.2364,9.2645,9.1201,9.2286,35323,0
2011-06-29,9.2364,9.2364,8.9326,9.0125,13394,0
2011-06-30,9.0489,9.2364,8.9596,9.085,26302,0
2011-07-01,9.1836,9.3982,9.0755,9.3351,23828,0
2011-07-05,9.3535,9.3795,9.1741,9.309,7152,0
2011-07-06,9.309,9.3618,9.0934,9.3351,15733,0
2011-07-07,9.4071,9.4071,9.2286,9.4071,12521,0
2011-07-08,9.309,9.3795,9.1913,9.309,12272,0
2011-07-11,9.3618,9.3618,9.1296,9.2819,20603,0
2011-07-12,9.1913,9.3618,9.1741,9.1741,7444,0
2011-07-13,9.2731,9.4071,9.1201,9.4071,14344,0
2011-07-14,9.4071,9.4968,9.2451,9.309,12754,0
2011-07-15,9.3264,9.4071,8.9326,9.2731,23919,0
2011-07-18,9.1647,9.2005,8.9948,9.0125,6525,0
2011-07-19,9.0755,9.4071,8.9771,9.4071,17771,0
2011-07-20,9.3982,9.846,9.3707,9.57,15422,0
2011-07-21,9.667,10.266,9.667,10.258,11789,0
2011-07-22,10.248,10.715,10.016,10.06,7611,0
2011-07-25,9.873,9.999,9.416,9.4337,11010,0
2011-07-26,9.4702,10.025,9.4702,9.667,7605,0
2011-07-27,9.658,9.955,9.103,9.1115,14642,0
2011-07-28,9.2731,9.4071,9.0489,9.2819,5645,0
2011-07-29,9.219,9.3186,9.066,9.2906,5839,0
2011-08-01,9.506,10.482,9.506,10.178,25796,0
2011-08-02,10.204,10.204,9.541,9.541,11186,0
2011-08-03,9.541,9.917,9.3438,9.676,12227,0
2011-08-04,9.2906,9.55,9.0309,9.0309,23077,0
2011-08-05,9.0934,10.564,8.8426,10.276,39164,0
2011-08-08,9.971,11.199,8.4663,8.8788,33744,0
2011-08-09,9.2731,10.079,8.9057,9.989,39016,0
2011-08-10,9.748,10.034,9.0934,9.0934,22369,0
2011-08-11,9.1466,10.034,9.1466,9.963,36971,0
2011-08-12,9.703,10.034,9.585,9.585,7582,0
2011-08-15,9.819,9.819,9.694,9.81,4624,0
2011-08-16,9.658,9.694,8.9948,9.085,13462,0
2011-08-17,9.103,9.4071,8.8426,8.8872,57335,0
2011-08-18,8.5112,8.7799,8.4036,8.5112,38855,0
2011-08-19,8.3858,8.4305,8.2872,8.305,17974,0
2011-08-22,8.4754,8.5739,8.2961,8.4036,6362,0
2011-08-23,8.4663,9.3264,8.4663,9.3264,15085,0
2011-08-24,9.3186,9.863,9.2364,9.855,15108,0
2011-08-25,9.792,9.819,8.9233,8.9596,11444,0
2011-08-26,8.9326,8.9596,8.8426,8.9596,8266,0
2011-08-29,9.0584,9.4071,9.0584,9.4071,10516,0
2011-08-30,9.4071,9.4071,9.3186,9.4071,11322,0
2011-08-31,9.4436,9.4436,9.2005,9.2906,6173,0
2011-09-01,9.3351,9.4071,9.0489,9.0584,8875,0
2011-09-02,8.6904,8.8695,8.565,8.6008,23025,0
2011-09-06,8.3679,8.9502,8.1976,8.4574,15271,0
2011-09-07,8.6455,9.0934,8.5291,8.9502,13034,0
2011-09-08,8.7799,8.8788,8.6365,8.6546,6125,0
2011-09-09,8.556,8.7172,8.2604,8.2961,41342,0
2011-09-12,8.0811,8.4934,8.0721,8.3679,7602,0
2011-09-13,8.3769,8.4754,8.2872,8.4215,10340,0
2011-09-14,8.6546,9.1201,8.3947,9.1201,78443,0
2011-09-15,9.1391,9.3186,9.0755,9.3186,13000,0
2011-09-16,9.3707,9.4071,9.2286,9.3438,37455,0
2011-09-19,9.1913,9.4071,9.103,9.2102,4309,0
2011-09-20,9.4071,9.4071,8.825,8.9057,9526,0
2011-09-21,8.8695,8.8695,8.3679,8.3679,8968,0
2011-09-22,8.3769,8.6993,8.3769,8.4215,22725,0
2011-09-23,8.4663,8.6724,8.3947,8.6097,14074,0
2011-09-26,8.6276,8.7799,8.6188,8.7799,6107,0
2011-09-27,8.914,9.4071,8.7799,9.4071,18223,0
2011-09-28,9.4071,9.4071,9.1201,9.1296,16156,0
2011-09-29,9.1561,9.515,9.1391,9.4071,14291,0
2011-09-30,9.2102,9.4071,9.103,9.1201,16523,0
2011-10-03,9.0394,9.0489,8.3858,8.3858,22026,0
2011-10-04,8.3858,9.64,8.3858,9.1836,40001,0
2011-10-05,9.2005,9.3982,9.0309,9.2451,11075,0
2011-10-06,9.1913,9.2286,8.6008,9.2102,17741,0
2011-10-07,9.219,9.219,8.8157,8.9596,9201,0
2011-10-10,8.9596,9.2005,8.7262,9.2005,16578,0
2011-10-11,9.1391,9.2102,8.9771,9.1466,9061,0
2011-10-12,9.066,9.2286,8.8872,9.1466,25865,0
2011-10-13,9.0125,9.1391,8.9233,9.0394,8145,0
2011-10-14,9.0934,9.1647,8.9057,9.1647,25070,0
2011-10-17,9.0125,9.1201,8.8333,8.8426,12959,0
2011-10-18,9.2451,10.114,9.2451,9.98,186609,0
2011-10-19,10.07,10.079,9.775,9.81,28092,0
2011-10-20,9.801,9.901,9.712,9.783,7045,0
2011-10-21,10.034,10.286,9.64,10.07,42186,0
2011-10-24,10.266,10.295,10.052,10.178,15643,0
2011-10-25,10.15,10.295,9.91,9.963,11328,0
2011-10-26,10.266,10.75,10.06,10.689,21174,0
2011-10-27,10.429,12.721,10.204,12.721,42059,0
2011-10-28,12.444,12.543,12.113,12.4,21956,0
2011-10-31,12.193,12.284,12.078,12.184,10484,0
2011-11-01,11.557,11.844,11.36,11.36,25418,0
2011-11-02,11.601,11.79,11.209,11.423,11453,0
2011-11-03,11.423,11.826,10.482,10.868,51979,0
2011-11-04,10.643,10.643,10.32,10.554,15917,0
2011-11-07,10.554,10.831,10.248,10.519,34281,0
2011-11-08,10.671,11.046,9.3982,10.241,68962,0
2011-11-09,9.926,10.617,9.532,10.016,37682,0
2011-11-10,10.295,10.438,9.604,10.213,73805,0
2011-11-11,10.222,10.876,10.222,10.876,15011,0
2011-11-14,10.643,11.172,10.526,10.885,20144,0
2011-11-15,10.912,11.19,10.75,11.135,32980,0
2011-11-16,10.777,11.405,10.526,10.742,31165,0
2011-11-17,10.715,11.172,10.15,10.509,32953,0
2011-11-18,10.411,11.065,10.204,10.689,41504,0
2011-11-21,10.482,11.002,10.311,10.411,25797,0
2011-11-22,10.375,10.824,10.241,10.295,45001,0
2011-11-23,10.286,10.652,9.873,10.473,37724,0
2011-11-25,10.419,10.419,10.258,10.303,8092,0
2011-11-28,10.643,11.02,10.348,11.011,32537,0
2011-11-29,11.011,11.038,10.473,10.589,50664,0
2011-11-30,10.967,12.543,10.608,12.543,83565,0
2011-12-01,12.319,12.454,11.934,12.246,54734,0
2011-12-02,12.48,12.543,12.04,12.543,26497,0
2011-12-05,12.677,13.411,12.372,12.766,38862,0
2011-12-06,12.766,13.205,12.534,13.044,39023,0
2011-12-07,12.919,13.143,12.856,13.09,14774,0
2011-12-08,12.884,13.143,12.381,12.381,16590,0
2011-12-09,12.515,13.179,12.356,13.026,25108,0
2011-12-12,12.677,13.215,12.677,13.035,22176,0
2011-12-13,13.25,14.226,12.677,12.766,45464,0
2011-12-14,13.126,13.895,12.802,13.895,65492,0
2011-12-15,13.52,14.389,13.52,14.389,38367,0
2011-12-16,14.469,15.141,14.469,15.141,98864,0
2011-12-19,14.783,15.275,14.783,15.086,79711,0
2011-12-20,15.32,15.526,15.15,15.526,106236,0
2011-12-21,15.5,15.724,15.392,15.571,41428,0
2011-12-22,15.58,15.58,14.881,15.258,57202,0
2011-12-23,15.23,15.23,14.441,14.594,32053,0
2011-12-27,14.441,14.46,14.253,14.451,11642,0
2011-12-28,14.774,14.774,12.9,13.126,14770,0
2011-12-29,13.126,13.744,13.126,13.681,27988,0
2011-12-30,13.546,13.744,13.295,13.626,18797,0
2012-01-03,13.959,14.604,13.815,14.406,34145,0
2012-01-04,14.2,14.29,13.536,13.664,37916,0
2012-01-05,13.511,13.511,13.053,13.438,25258,0
2012-01-06,13.61,13.626,12.82,13.279,36738,0
2012-01-09,13.259,13.581,12.981,13.269,43526,0
2012-01-10,13.179,13.681,13.08,13.536,61171,0
2012-01-11,13.421,13.824,13.411,13.429,75705,0
2012-01-12,13.501,13.815,13.313,13.475,19477,0
2012-01-13,13.044,14.2,13.009,13.269,79105,0
2012-01-17,13.08,13.411,12.811,13.009,28731,0
2012-01-18,12.937,13.366,12.937,13.366,13295,0
2012-01-19,13.366,13.421,13.179,13.376,6105,0
2012-01-20,13.304,13.457,13.304,13.457,13053,0
2012-01-23,13.17,13.304,13.026,13.233,10246,0
2012-01-24,13.161,13.411,12.839,13.411,22485,0
2012-01-25,13.269,13.654,13.019,13.492,16571,0
2012-01-26,13.528,13.752,12.937,13.126,83991,0
2012-01-27,13.366,13.366,12.839,12.91,17937,0
2012-01-30,12.829,12.91,12.274,12.687,34530,0
2012-01-31,12.731,13.269,12.444,12.991,53301,0
2012-02-01,13.233,13.581,13.063,13.475,50122,0
2012-02-02,13.457,14.354,13.098,14.354,67649,0
2012-02-03,14.953,15.23,14.585,15.23,32638,0
2012-02-06,15.132,15.168,14.424,14.441,13832,0
2012-02-07,14.479,14.638,14.307,14.37,94551,0
2012-02-08,14.307,14.711,14.307,14.621,23972,0
2012-02-09,14.335,14.979,14.335,14.818,14138,0
2012-02-10,14.657,14.72,14.38,14.38,15406,0
2012-02-13,14.676,14.746,14.307,14.73,12166,0
2012-02-14,14.604,14.676,14.37,14.38,3041,0
2012-02-15,14.505,14.594,13.887,13.887,17691,0
2012-02-16,13.887,14.075,13.664,14.022,10695,0
2012-02-17,14.029,14.066,13.664,13.931,6370,0
2012-02-21,14.253,14.666,14.022,14.022,13488,0
2012-02-22,14.075,14.084,13.574,13.574,8616,0
2012-02-23,13.546,13.769,13.161,13.752,36447,0
2012-02-24,13.664,13.851,13.664,13.671,3127,0
2012-02-27,13.457,13.959,13.188,13.779,28833,0
2012-02-28,13.501,13.86,13.394,13.394,38481,0
2012-02-29,13.511,13.86,12.569,13.429,43623,0
2012-03-01,13.574,14.012,13.438,13.922,9961,0
2012-03-02,13.851,13.878,12.964,12.964,16676,0
2012-03-05,12.964,12.964,12.668,12.964,24377,0
2012-03-06,12.874,13.106,12.552,12.973,10698,0
2012-03-07,12.964,13.205,12.928,13.205,9555,0
2012-03-08,13.304,13.304,13.035,13.215,11012,0
2012-03-09,13.259,13.259,12.848,13.143,393138,0
2012-03-12,13.322,13.322,12.955,13.035,6489,0
2012-03-13,13.063,13.626,13.063,13.626,12583,0
2012-03-14,13.17,13.528,13.17,13.457,6712,0
2012-03-15,13.484,13.484,13.225,13.448,3296,0
2012-03-16,13.404,13.438,13.161,13.17,25556,0
2012-03-19,13.295,13.61,13.106,13.581,13427,0
2012-03-20,13.384,13.581,13.233,13.421,7756,0
2012-03-21,13.233,13.95,13.026,13.466,4839,0
2012-03-22,13.134,13.35,13.072,13.08,5898,0
2012-03-23,13.063,13.08,12.884,13.08,10423,0
2012-03-26,13.08,13.475,12.999,13.438,13288,0
2012-03-27,13.366,13.86,13.366,13.708,12472,0
2012-03-28,13.671,13.744,13.404,13.716,14368,0
2012-03-29,13.564,14.226,13.438,14.093,10672,0
2012-03-30,14.281,14.755,13.985,14.37,30229,0
2012-04-02,14.164,14.783,14.138,14.755,22133,0
2012-04-03,14.648,14.648,14.326,14.495,85483,0
2012-04-04,14.219,14.29,14.039,14.219,14469,0
2012-04-05,14.29,14.307,14.147,14.226,2556,0
2012-04-09,13.868,14.54,12.668,14.263,24790,0
2012-04-10,14.335,14.37,13.735,14.029,31334,0
2012-04-11,14.155,14.495,13.895,14.495,14819,0
2012-04-12,14.345,14.604,14.164,14.226,32578,0
2012-04-13,14.022,14.182,13.725,13.725,8707,0
2012-04-16,13.761,14.012,13.546,13.626,12571,0
2012-04-17,13.708,13.708,13.384,13.635,11338,0
2012-04-18,13.457,13.581,13.17,13.322,14752,0
2012-04-19,13.269,13.438,12.829,12.9,12278,0
2012-04-20,13.421,13.619,12.91,13.619,30472,0
2012-04-23,13.286,13.484,13.205,13.205,13447,0
2012-04-24,13.17,13.564,12.955,13.564,9742,0
2012-04-25,13.619,13.626,13.404,13.581,12514,0
2012-04-26,13.404,13.619,13.286,13.384,14834,0
2012-04-27,13.35,13.528,12.668,13.466,18157,0
2012-04-30,13.384,13.448,12.999,13.063,18035,0
2012-05-01,13.019,13.475,12.552,12.578,2846676,0
2012-05-02,12.364,12.659,11.951,12.562,58806,0
2012-05-03,12.507,12.981,12.426,12.435,91757,0
2012-05-04,12.454,12.766,12.13,12.265,40344,0
2012-05-07,12.238,12.507,12.069,12.41,64895,0
2012-05-08,12.356,13.269,12.356,13.035,32693,0
2012-05-09,12.802,13.878,12.802,13.564,49619,0
2012-05-10,13.671,13.735,13.241,13.313,30407,0
2012-05-11,13.134,13.59,12.865,12.928,66839,0
2012-05-14,12.848,13.52,12.775,12.964,89544,0
2012-05-15,12.937,13.225,12.874,12.947,44094,0
2012-05-16,13.053,13.152,12.489,12.795,91492,0
2012-05-17,12.596,12.596,12.454,12.454,22246,0
2012-05-18,12.417,12.749,12.184,12.731,35605,0
2012-05-21,12.731,13.313,12.435,13.25,25159,0
2012-05-22,13.196,13.384,12.319,12.562,25374,0
2012-05-23,12.417,12.48,12.095,12.319,39484,0
2012-05-24,12.265,13.026,12.13,12.955,21454,0
2012-05-25,12.928,13.009,12.596,12.937,11498,0
2012-05-29,12.919,12.919,12.328,12.695,27164,0
2012-05-30,12.687,12.687,12.221,12.246,11106,0
2012-05-31,12.23,12.47,11.692,11.899,41254,0
2012-06-01,11.611,11.771,11.45,11.601,23938,0
2012-06-04,11.692,11.728,11.423,11.54,15954,0
2012-06-05,11.396,11.521,11.396,11.513,8916,0
2012-06-06,11.396,12.677,11.28,12.677,32093,0
2012-06-07,12.749,12.991,12.246,12.668,19089,0
2012-06-08,12.515,13.026,12.031,12.955,17701,0
2012-06-11,13.188,14.532,12.489,12.562,74253,0
2012-06-12,12.731,13.215,12.677,13.044,34077,0
2012-06-13,13.009,13.635,13.009,13.404,39857,0
2012-06-14,13.484,13.716,13.25,13.574,55751,0
2012-06-15,13.536,13.708,13.241,13.358,67765,0
2012-06-18,13.286,13.815,13.116,13.59,31408,0
2012-06-19,13.689,14.147,13.626,13.806,62285,0
2012-06-20,13.797,14.004,13.196,13.241,44899,0
2012-06-21,13.295,13.511,12.47,12.534,50748,0
2012-06-22,12.64,13.34,12.624,12.9,286043,0
2012-06-25,12.615,12.856,12.552,12.596,22295,0
2012-06-26,12.659,12.695,12.284,12.41,15263,0
2012-06-27,12.41,13.026,12.23,13.026,64128,0
2012-06-28,12.9,13.08,12.534,12.668,27045,0
2012-06-29,13.063,13.205,12.122,12.524,43934,0
2012-07-02,12.507,12.507,11.826,12.3,66634,0
2012-07-03,12.309,12.444,12.184,12.292,21059,0
2012-07-05,12.319,12.319,12.184,12.274,34706,0
2012-07-06,12.095,12.3,12.024,12.104,16377,0
2012-07-09,12.104,12.4,11.996,12.202,22809,0
2012-07-10,12.246,12.569,12.069,12.569,29527,0
2012-07-11,12.596,13.581,12.543,13.34,42173,0
2012-07-12,13.259,13.304,13.072,13.259,30522,0
2012-07-13,12.981,13.842,12.9,13.842,41394,0
2012-07-16,13.725,14.174,13.126,14.022,22659,0
2012-07-17,14.209,14.666,13.824,14.657,20070,0
2012-07-18,14.55,14.764,14.335,14.469,49694,0
2012-07-19,14.469,14.604,14.022,14.245,22424,0
2012-07-20,14.066,14.11,13.735,13.744,19379,0
2012-07-23,13.61,13.644,13.25,13.421,17991,0
2012-07-24,13.466,13.574,13.269,13.421,21840,0
2012-07-25,13.59,14.389,13.259,13.789,30972,0
2012-07-26,14.029,14.505,13.626,14.263,60479,0
2012-07-27,14.29,14.326,13.789,13.922,30565,0
2012-07-30,14.012,14.182,13.851,13.851,36050,0
2012-07-31,13.878,14.316,13.878,14.164,23354,0
2012-08-01,14.299,14.783,13.779,13.779,37627,0
2012-08-02,13.681,14.191,13.448,14.039,16909,0
2012-08-03,14.164,14.774,13.995,14.657,12691,0
2012-08-06,14.604,15.115,13.769,14.855,13945,0
2012-08-07,14.872,15.23,14.604,14.692,16481,0
2012-08-08,14.621,14.845,14.532,14.532,6271,0
2012-08-09,14.441,15.176,14.424,14.523,13549,0
2012-08-10,14.487,14.925,14.299,14.604,12630,0
2012-08-13,14.657,15.213,14.657,15.195,37077,0
2012-08-14,15.23,15.364,14.979,14.979,14808,0
2012-08-15,14.962,15.436,14.692,14.8,27799,0
2012-08-16,14.755,14.916,14.495,14.594,9382,0
2012-08-17,14.487,14.72,14.38,14.558,24133,0
2012-08-20,14.558,14.638,13.887,14.433,49710,0
2012-08-21,14.253,14.855,14.253,14.558,50546,0
2012-08-22,14.666,14.746,13.975,14.354,26477,0
2012-08-23,14.657,14.701,13.905,14.056,19298,0
2012-08-24,13.995,14.909,13.913,14.899,12419,0
2012-08-27,14.916,15.15,14.514,14.935,33701,0
2012-08-28,15.042,15.204,14.648,15.15,53557,0
2012-08-29,15.159,15.159,14.764,14.916,16343,0
2012-08-30,14.72,14.935,14.621,14.657,11192,0
2012-08-31,14.872,15.23,14.783,15.007,14787,0
2012-09-04,14.935,15.23,14.764,14.989,16629,0
2012-09-05,15.123,15.176,14.711,14.783,40344,0
2012-09-06,14.899,15.007,14.746,14.998,19609,0
2012-09-07,15.078,15.195,14.73,14.962,21198,0
2012-09-10,14.881,14.881,14.415,14.54,44067,0
2012-09-11,14.594,14.594,14.397,14.558,15868,0
2012-09-12,14.568,14.568,13.887,14.397,28601,0
2012-09-13,14.523,16.261,14.523,15.724,100843,0
2012-09-14,15.866,16.153,15.695,15.965,29625,0
2012-09-17,16.216,16.216,14.81,15.132,72105,0
2012-09-18,15.168,15.31,15.017,15.07,33711,0
2012-09-19,15.168,15.615,15.07,15.31,25842,0
2012-09-20,15.23,15.695,15.15,15.66,31715,0
2012-09-21,15.991,15.991,14.989,14.989,126904,0
2012-09-24,15.017,15.41,15.007,15.095,55881,0
2012-09-25,15.284,15.418,15.123,15.301,50008,0
2012-09-26,15.402,15.589,15.23,15.589,28776,0
2012-09-27,15.68,16.207,15.418,15.768,171309,0
2012-09-28,15.651,16.109,15.284,15.633,43495,0
2012-10-01,15.786,16.127,15.284,15.517,183638,0
2012-10-02,15.553,15.786,15.348,15.49,48312,0
2012-10-03,15.454,15.795,15.339,15.759,95461,0
2012-10-04,15.885,16.18,15.68,16.099,58824,0
2012-10-05,16.127,16.198,15.68,15.946,77062,0
2012-10-08,16.055,16.055,15.508,15.724,78649,0
2012-10-09,15.294,15.893,15.141,15.213,161129,0
2012-10-10,15.284,15.41,14.692,14.944,156087,0
2012-10-11,15.123,15.911,14.935,15.348,136856,0
2012-10-12,15.402,15.402,14.783,15.213,85767,0
2012-10-15,15.364,15.392,14.81,15.364,107807,0
2012-10-16,15.418,15.804,15.176,15.454,113123,0
2012-10-17,15.526,15.724,15.07,15.364,113820,0
2012-10-18,15.402,15.625,15.051,15.464,53786,0
2012-10-19,15.383,15.561,14.711,15.007,143072,0
2012-10-22,15.213,15.446,14.685,14.845,159544,0
2012-10-23,14.692,15.086,14.692,14.97,108337,0
2012-10-24,15.086,15.454,14.657,15.364,140632,0
2012-10-25,15.589,15.749,15.249,15.589,111986,0
2012-10-26,15.651,15.651,15.266,15.5,53168,0
2012-10-31,15.5,15.991,15.374,15.939,76334,0
2012-11-01,15.974,15.991,15.159,15.866,107738,0
2012-11-02,16.028,16.08,15.599,15.84,76655,0
2012-11-05,15.84,16.055,15.24,16.045,90867,0
2012-11-06,16.216,16.475,16.119,16.43,82372,0
2012-11-07,16.171,16.556,15.517,16.359,162544,0
2012-11-08,16.575,16.575,16.074,16.119,236634,0
2012-11-09,16.099,16.413,15.858,16.162,185662,0
2012-11-12,16.333,16.664,15.92,16.216,192509,0
2012-11-13,16.243,16.539,15.705,15.786,169907,0
2012-11-14,15.795,16.18,15.095,15.599,188512,0
2012-11-15,15.733,16.396,15.615,16.271,176866,0
2012-11-16,16.216,16.529,15.813,16.405,160172,0
2012-11-19,16.45,16.96,16.225,16.539,443692,0
2012-11-20,16.771,16.834,15.956,16.834,189485,0
2012-11-21,16.941,16.941,16.127,16.234,177232,0
2012-11-23,16.323,16.35,15.939,16.144,68328,0
2012-11-26,16.144,16.333,16.001,16.153,152074,0
2012-11-27,16.18,16.35,15.956,16.234,162715,0
2012-11-28,16.315,16.396,16.055,16.342,217468,0
2012-11-29,16.575,16.619,16.099,16.207,249446,0
2012-11-30,16.305,16.844,16.162,16.674,370085,0
2012-12-03,16.754,17.239,16.754,17.166,245475,0
2012-12-04,17.265,17.659,16.744,17.265,450871,0
2012-12-05,17.265,17.265,16.941,17.04,261404,0
2012-12-06,17.103,17.156,16.978,17.067,212100,0
2012-12-07,17.022,17.139,16.95,17.022,86577,0
2012-12-10,17.022,17.022,16.853,17.022,138283,0
2012-12-11,16.941,17.245,16.914,16.968,131360,0
2012-12-12,17.013,17.371,16.934,17.156,115682,0
2012-12-13,17.201,17.336,16.718,16.86,242253,0
2012-12-14,16.968,16.968,16.736,16.825,217856,0
2012-12-17,17.04,17.04,15.885,16.09,436844,0
2012-12-18,16.036,17.147,15.733,16.906,352081,0
2012-12-19,16.744,17.39,16.575,17.39,331722,0
2012-12-20,17.354,17.363,16.045,16.119,505916,0
2012-12-21,16.036,16.036,15.31,15.893,244851,0
2012-12-24,15.831,15.903,15.777,15.885,40909,0
2012-12-26,15.946,16.207,15.733,15.965,66443,0
2012-12-27,16.019,16.539,15.858,16.413,99551,0
2012-12-28,16.369,16.369,15.984,16.011,44078,0
2012-12-31,15.866,16.216,15.866,16.127,135750,0
2013-01-02,16.44,16.69,16.305,16.629,141212,0
2013-01-03,16.602,16.978,16.521,16.807,73158,0
2013-01-04,16.987,17.239,16.807,17.022,96490,0
2013-01-07,16.941,16.968,16.207,16.207,100384,0
2013-01-08,16.261,16.44,16.225,16.288,75520,0
2013-01-09,16.386,16.987,16.288,16.575,88323,0
2013-01-10,16.781,16.978,16.475,16.799,76269,0
2013-01-11,16.87,16.87,16.484,16.539,38289,0
2013-01-14,16.43,16.834,16.144,16.781,92134,0
2013-01-15,16.655,16.807,16.475,16.771,48691,0
2013-01-16,16.754,16.844,16.619,16.799,93449,0
2013-01-17,16.914,16.914,16.629,16.853,84270,0
2013-01-18,17.022,17.121,16.405,17.005,87621,0
2013-01-22,16.96,17.265,16.762,17.192,48049,0
2013-01-23,17.175,17.239,16.968,16.987,68873,0
2013-01-24,17.04,17.381,17.022,17.354,53430,0
2013-01-25,17.381,17.381,17.076,17.319,101260,0
2013-01-28,17.381,17.479,17.282,17.371,76320,0
2013-01-29,17.399,17.425,17.04,17.166,61732,0
2013-01-30,17.093,17.192,16.484,16.592,44694,0
2013-01-31,16.602,17.192,16.323,16.844,84424,0
2013-02-01,16.844,17.147,16.771,17.04,78083,0
2013-02-04,16.853,16.924,16.207,16.234,51722,0
2013-02-05,16.342,16.376,16.011,16.234,54992,0
2013-02-06,16.119,16.119,15.858,16.011,64477,0
2013-02-07,16.011,16.036,15.402,15.66,78922,0
2013-02-08,15.733,15.733,15.294,15.374,81263,0
2013-02-11,15.41,15.473,15.042,15.329,80557,0
2013-02-12,15.329,15.733,15.249,15.714,36200,0
2013-02-13,15.599,16.099,15.454,15.84,45603,0
2013-02-14,15.84,16.074,15.517,16.019,25965,0
2013-02-15,16.099,16.109,15.348,15.49,98457,0
2013-02-19,15.599,16.216,15.5,16.216,68840,0
2013-02-20,16.315,16.44,15.885,16.036,86113,0
2013-02-21,16.09,16.323,15.849,16.099,25412,0
2013-02-22,16.189,16.225,15.759,16.099,27510,0
2013-02-25,16.127,16.333,15.777,15.795,47677,0
2013-02-26,15.92,16.011,15.517,15.625,29643,0
2013-02-27,15.633,15.688,15.392,15.454,26208,0
2013-02-28,15.473,15.545,14.916,14.989,55804,0
2013-03-01,14.836,15.15,14.389,14.944,71518,0
2013-03-04,14.836,14.909,13.286,13.59,179003,0
2013-03-05,13.61,13.61,12.82,13.457,331663,0
2013-03-06,13.536,14.263,13.404,14.075,82905,0
2013-03-07,14.048,14.746,14.048,14.666,96383,0
2013-03-08,14.72,14.855,14.54,14.783,102788,0
2013-03-11,14.72,15.061,14.72,14.855,57062,0
2013-03-12,14.872,14.953,14.335,14.46,36676,0
2013-03-13,14.469,14.944,14.441,14.685,25671,0
2013-03-14,14.666,15.213,14.577,14.909,68133,0
2013-03-15,14.944,15.275,14.935,15.051,72462,0
2013-03-18,14.962,15.086,14.469,14.55,71413,0
2013-03-19,14.621,14.783,14.012,14.209,74907,0
2013-03-20,14.316,14.558,14.101,14.236,68542,0
2013-03-21,14.155,14.245,13.95,14.012,35165,0
2013-03-22,14.075,14.219,13.895,13.966,33238,0
2013-03-25,13.941,14.335,13.664,13.769,49222,0
2013-03-26,13.789,13.966,13.536,13.619,57592,0
2013-03-27,13.574,13.887,13.161,13.421,79554,0
2013-03-28,13.536,13.887,13.152,13.358,99651,0
2013-04-01,13.484,14.505,13.448,14.46,80669,0
2013-04-02,14.55,14.55,14.226,14.307,87947,0
2013-04-03,14.36,14.441,13.95,14.029,67974,0
2013-04-04,14.075,14.469,14.075,14.469,36189,0
2013-04-05,14.236,14.433,14.11,14.335,39945,0
2013-04-08,14.433,14.433,14.147,14.281,38354,0
2013-04-09,14.345,14.389,13.95,13.985,44061,0
2013-04-10,14.11,14.29,13.35,13.752,161034,0
2013-04-11,13.698,13.735,12.454,12.624,132228,0
2013-04-12,12.731,13.25,12.731,13.241,71634,0
2013-04-15,13.233,13.322,12.981,13.035,93741,0
2013-04-16,13.161,13.358,12.588,12.874,63365,0
2013-04-17,12.848,13.654,12.489,13.536,101162,0
2013-04-18,13.528,14.307,13.528,14.182,78898,0
2013-04-19,14.174,14.469,13.941,14.11,66308,0
2013-04-22,14.155,14.29,13.698,13.815,72632,0
2013-04-23,13.95,14.577,13.725,14.577,53891,0
2013-04-24,14.701,16.629,14.685,16.484,119668,0
2013-04-25,16.484,16.539,15.742,15.858,73119,0
2013-04-26,15.858,16.08,15.615,15.768,72098,0
2013-04-29,15.724,15.849,15.5,15.84,36725,0
2013-04-30,15.858,16.001,15.535,15.858,95974,0
2013-05-01,15.813,15.876,15.364,15.535,139350,0
2013-05-02,15.561,15.705,15.428,15.589,87991,0
2013-05-03,15.804,15.858,15.561,15.742,65070,0
2013-05-06,15.795,16.135,15.67,15.724,69744,0
2013-05-07,15.786,16.153,14.335,16.099,67591,0
2013-05-08,15.903,15.903,15.724,15.876,124015,0
2013-05-09,15.821,15.946,15.49,15.599,71226,0
2013-05-10,15.561,15.599,15.301,15.473,27622,0
2013-05-13,15.454,15.5,14.774,15.186,59884,0
2013-05-14,15.23,15.473,15.115,15.115,59137,0
2013-05-15,15.033,15.15,14.944,15.115,40687,0
2013-05-16,15.115,15.258,15.051,15.07,21288,0
2013-05-17,15.176,15.176,14.8,14.899,71786,0
2013-05-20,14.909,15.017,14.397,14.505,49781,0
2013-05-21,14.613,15.284,14.514,14.836,44217,0
2013-05-22,14.855,15.033,14.164,14.236,80410,0
2013-05-23,14.147,14.451,14.022,14.236,70704,0
2013-05-24,14.236,14.46,14.11,14.174,33911,0
2013-05-28,14.389,14.783,14.245,14.424,42876,0
2013-05-29,14.38,14.774,14.263,14.631,40055,0
2013-05-30,14.72,14.746,14.281,14.585,42116,0
2013-05-31,14.558,15.061,14.558,14.558,52220,0
2013-06-03,14.558,14.711,14.37,14.54,58025,0
2013-06-04,14.54,15.213,14.164,14.433,70077,0
2013-06-05,14.495,14.55,14.155,14.354,49329,0
2013-06-06,14.424,15.132,14.272,14.469,46366,0
2013-06-07,14.523,15.07,14.335,14.935,66120,0
2013-06-10,14.97,15.095,14.648,15.007,187922,0
2013-06-11,14.97,15.023,14.469,14.845,65926,0
2013-06-12,14.916,14.953,14.791,14.827,85576,0
2013-06-13,14.783,14.925,14.657,14.836,68898,0
2013-06-14,14.8,15.115,14.621,14.738,35772,0
2013-06-17,14.81,15.159,14.738,14.916,64613,0
2013-06-18,14.925,15.454,14.925,15.392,120757,0
2013-06-19,15.436,16.045,15.176,15.186,64775,0
2013-06-20,15.033,16.413,14.604,14.692,73030,0
2013-06-21,14.755,14.827,14.039,14.226,131182,0
2013-06-24,13.966,14.191,13.581,14.12,116051,0
2013-06-25,14.253,14.335,13.895,14.093,70756,0
2013-06-26,14.2,14.226,14.039,14.164,79532,0
2013-06-27,14.2,14.479,14.11,14.389,264589,0
2013-06-28,14.38,14.424,13.922,13.975,587573,0
2013-07-01,14.155,14.299,13.824,13.95,136140,0
2013-07-02,14.012,14.075,13.448,13.59,119862,0
2013-07-03,13.689,13.797,13.438,13.716,76772,0
2013-07-05,14.004,14.004,13.581,13.779,79006,0
2013-07-08,13.86,13.86,13.429,13.556,60428,0
2013-07-09,13.644,13.975,13.384,13.815,59938,0
2013-07-10,13.769,14.048,13.769,14.012,51680,0
2013-07-11,14.12,14.415,13.985,14.397,88742,0
2013-07-12,14.415,14.764,14.354,14.604,128272,0
2013-07-15,14.657,14.685,14.514,14.604,59855,0
2013-07-16,14.657,14.657,14.441,14.487,116462,0
2013-07-17,14.568,14.568,14.236,14.326,46648,0
2013-07-18,14.316,14.558,14.253,14.433,116806,0
2013-07-19,14.451,14.746,14.415,14.577,94960,0
2013-07-22,14.55,15.086,14.469,14.962,120268,0
2013-07-23,14.989,15.061,14.692,14.935,96255,0
2013-07-24,15.023,15.123,14.692,15.086,86233,0
2013-07-25,15.086,15.49,15.051,15.24,81962,0
2013-07-26,15.132,15.275,14.701,14.73,72793,0
2013-07-29,14.692,14.827,14.335,14.354,61194,0
2013-07-30,14.38,14.441,14.012,14.155,140119,0
2013-07-31,14.129,14.406,14.022,14.2,45446,0
2013-08-01,14.307,14.415,14.164,14.335,46871,0
2013-08-02,14.406,14.899,14.299,14.836,148366,0
2013-08-05,14.836,15.061,14.8,14.845,56986,0
2013-08-06,14.864,15.095,14.657,14.666,72279,0
2013-08-07,14.604,14.604,14.389,14.469,38167,0
2013-08-08,14.46,14.648,14.38,14.568,21635,0
2013-08-09,14.505,14.558,14.354,14.397,86479,0
2013-08-12,14.345,14.532,14.345,14.451,45716,0
2013-08-13,14.469,14.73,14.36,14.604,34002,0
2013-08-14,14.568,14.774,14.316,14.345,44836,0
2013-08-15,14.29,14.354,13.895,13.895,83799,0
2013-08-16,13.931,14.138,13.769,13.789,80280,0
2013-08-19,13.806,14.12,13.744,13.744,40347,0
2013-08-20,13.789,14.307,13.725,14.253,97399,0
2013-08-21,14.263,14.263,14.004,14.11,36456,0
2013-08-22,14.182,15.733,14.182,15.651,143053,0
2013-08-23,15.714,15.984,15.402,15.535,62375,0
2013-08-26,15.589,15.876,15.446,15.768,57379,0
2013-08-27,15.606,15.705,15.204,15.31,46375,0
2013-08-28,15.294,15.517,15.275,15.481,59467,0
2013-08-29,15.428,16.099,15.428,15.93,101587,0
2013-08-30,15.93,16.288,15.893,15.903,113105,0
2013-09-03,16.08,16.305,15.956,16.18,57464,0
2013-09-04,16.216,16.781,16.127,16.521,66289,0
2013-09-05,16.799,17.299,16.144,17.005,202755,0
2013-09-06,17.103,17.336,16.674,17.166,144699,0
2013-09-09,17.192,17.425,16.834,17.139,107826,0
2013-09-10,17.166,17.434,16.879,17.265,88957,0
2013-09-11,17.022,17.192,16.825,16.844,93385,0
2013-09-12,17.013,17.139,16.853,16.996,83159,0
2013-09-13,16.968,17.802,16.629,17.748,104449,0
2013-09-16,18.106,19.62,18.106,18.966,158101,0
2013-09-17,19.002,19.343,17.99,18.483,159722,0
2013-09-18,18.446,19.11,18.446,18.59,139578,0
2013-09-19,18.644,19.307,18.608,19.119,91906,0
2013-09-20,19.396,19.62,19.173,19.441,143891,0
2013-09-23,19.36,19.558,19.226,19.307,58687,0
2013-09-24,19.28,19.396,19.065,19.217,87099,0
2013-09-25,19.173,19.71,19.047,19.423,53977,0
2013-09-26,19.414,19.594,19.262,19.476,50618,0
2013-09-27,19.414,19.72,19.19,19.549,28894,0
2013-09-30,19.505,19.798,19.065,19.684,84716,0
2013-10-01,19.71,19.979,19.684,19.916,72933,0
2013-10-02,19.871,20.114,19.7,19.7,58971,0
2013-10-03,19.7,19.826,19.262,19.28,46101,0
2013-10-04,19.262,19.476,19.236,19.28,34015,0
2013-10-07,19.262,19.567,18.929,19.065,32232,0
2013-10-08,19.199,19.325,18.824,18.958,78632,0
2013-10-09,19.057,19.352,18.859,19.173,57957,0
2013-10-10,19.553,20.055,19.517,19.684,69245,0
2013-10-11,19.655,20.166,19.655,20.018,49321,0
2013-10-14,20.008,20.008,19.701,19.943,38316,0
2013-10-15,19.962,19.971,19.747,19.859,46101,0
2013-10-16,19.998,20.101,19.767,19.832,53896,0
2013-10-17,19.832,20.064,19.832,20.035,47515,0
2013-10-18,20.193,20.231,19.934,20.035,75683,0
2013-10-21,20.055,20.501,19.73,20.315,108763,0
2013-10-22,20.417,20.695,20.287,20.667,58470,0
2013-10-23,20.658,20.937,20.547,20.593,80382,0
2013-10-24,20.593,20.955,20.268,20.9,62667,0
2013-10-25,20.983,20.983,20.425,20.845,65624,0
2013-10-28,20.845,21.242,20.658,21.159,85667,0
2013-10-29,21.141,21.484,21.075,21.235,51635,0
2013-10-30,21.401,21.625,21.179,21.354,74271,0
2013-10-31,21.419,21.419,20.649,20.658,53638,0
2013-11-01,20.612,21.075,20.454,21.02,72224,0
2013-11-04,21.179,21.632,21.067,21.448,69767,0
2013-11-05,21.419,21.513,21.187,21.336,78315,0
2013-11-06,21.465,21.494,20.695,21.373,29321,0
2013-11-07,21.494,21.503,20.908,21.179,62864,0
2013-11-08,21.141,21.716,20.732,21.456,76984,0
2013-11-11,21.521,21.585,20.937,21.039,35969,0
2013-11-12,20.946,21.113,20.649,20.779,30526,0
2013-11-13,20.649,21.001,20.63,21.001,41325,0
2013-11-14,21.057,21.196,20.974,21.02,27929,0
2013-11-15,20.964,21.345,20.853,21.235,53086,0
2013-11-18,21.354,21.503,21.235,21.373,51484,0
2013-11-19,21.448,21.513,21.317,21.448,77401,0
2013-11-20,21.53,21.559,21.095,21.179,36830,0
2013-11-21,21.298,21.735,20.891,21.057,66665,0
2013-11-22,21.039,21.113,20.695,20.769,52752,0
2013-11-25,20.769,21.187,20.751,20.891,52448,0
2013-11-26,20.861,21.057,20.769,21.001,68344,0
2013-11-27,21.029,21.354,21.029,21.326,54405,0
2013-11-29,21.448,21.912,21.401,21.772,42437,0
2013-12-02,21.846,21.884,20.891,21.196,54726,0
2013-12-03,21.235,21.235,19.079,19.981,207707,0
2013-12-04,19.962,20.045,19.711,19.786,46615,0
2013-12-05,19.813,20.157,19.395,19.842,46312,0
2013-12-06,20.891,23.388,20.891,23.351,552609,0
2013-12-09,23.296,23.787,22.932,23.091,152573,0
2013-12-10,23.119,24.066,23.119,24.037,115199,0
2013-12-11,24.112,24.112,23.332,23.435,68018,0
2013-12-12,23.415,24.139,23.296,24.139,89792,0
2013-12-13,24.316,24.697,24.205,24.529,81319,0
2013-12-16,24.753,25.253,24.575,25.198,87824,0
2013-12-17,25.207,25.253,24.846,24.957,47435,0
2013-12-18,24.929,25.393,24.019,25.069,99299,0
2013-12-19,25.105,25.439,24.808,25.013,66926,0
2013-12-20,24.948,25.013,24.687,24.909,137438,0
2013-12-23,25.069,25.077,24.529,24.79,77504,0
2013-12-24,24.901,24.901,24.519,24.77,38351,0
2013-12-26,24.957,24.957,24.585,24.855,76651,0
2013-12-27,24.975,25.532,24.519,25.096,59524,0
2013-12-30,25.069,25.152,24.827,25.087,68441,0
2013-12-31,25.013,25.773,24.975,25.587,108795,0
2014-01-02,25.597,25.783,25.124,25.356,93779,0
2014-01-03,25.374,25.486,25.114,25.338,182431,0
2014-01-06,25.532,25.793,25.022,25.783,196350,0
2014-01-07,25.96,26.739,25.607,26.507,169819,0
2014-01-08,26.581,27.51,26.545,27.51,115372,0
2014-01-09,27.678,27.974,27.604,27.891,203670,0
2014-01-10,27.881,28.039,27.704,27.946,250750,0
2014-01-13,28.039,28.504,27.76,27.993,330230,0
2014-01-14,28.048,28.402,27.974,28.383,158965,0
2014-01-15,28.345,28.606,28.28,28.41,181642,0
2014-01-16,28.364,28.428,27.734,27.853,191456,0
2014-01-17,27.881,28.058,27.78,27.825,99433,0
2014-01-21,28.039,28.077,27.714,27.863,168893,0
2014-01-22,27.863,27.928,27.76,27.825,124522,0
2014-01-23,27.825,27.946,27.528,27.798,107738,0
2014-01-24,27.612,27.714,25.718,26.406,209315,0
2014-01-27,26.48,26.823,26.256,26.443,173123,0
2014-01-28,26.6,28.179,26.572,28.02,202460,0
2014-01-29,27.835,28.262,27.604,27.742,136683,0
2014-01-30,27.909,28.012,27.083,27.445,163637,0
2014-01-31,27.055,27.204,26.358,26.377,72269,0
2014-02-03,26.367,26.367,24.631,25.189,174608,0
2014-02-04,25.338,26.285,24.799,26.089,128113,0
2014-02-05,26.099,26.099,25.17,25.319,96343,0
2014-02-06,25.43,26.397,25.412,26.071,78961,0
2014-02-07,26.238,26.285,25.449,25.587,71209,0
2014-02-10,25.449,25.459,24.808,25.124,122257,0
2014-02-11,25.124,25.633,25.069,25.504,68102,0
2014-02-12,25.57,25.607,25.18,25.56,56935,0
2014-02-13,25.356,26.033,25.309,25.96,52915,0
2014-02-14,26.043,26.183,25.412,25.941,56796,0
2014-02-18,25.941,26.229,25.504,26.146,54675,0
2014-02-19,26.155,26.497,25.542,25.607,75886,0
2014-02-20,25.709,26.692,25.709,26.591,63721,0
2014-02-21,26.637,26.925,26.062,26.183,66181,0
2014-02-24,26.191,26.397,25.56,26.146,62563,0
2014-02-25,26.163,27.129,26.155,26.351,60530,0
2014-02-26,26.461,26.757,26.108,26.387,54858,0
2014-02-27,26.387,26.553,25.977,26.489,58725,0
2014-02-28,26.545,27.036,26.414,26.545,69238,0
2014-03-03,26.321,26.777,26.173,26.341,47215,0
2014-03-04,26.646,27.853,26.303,27.566,84748,0
2014-03-05,27.604,27.604,26.916,27.315,63881,0
2014-03-06,27.463,27.789,26.944,27.176,55155,0
2014-03-07,27.557,27.696,26.497,26.87,49907,0
2014-03-10,26.87,26.906,26.183,26.377,46625,0
2014-03-11,26.48,26.795,25.309,25.764,84993,0
2014-03-12,25.643,26.247,25.087,26.089,59208,0
2014-03-13,26.016,26.312,25.393,25.941,64592,0
2014-03-14,25.932,26.887,25.69,26.256,87679,0
2014-03-17,26.312,26.925,26.071,26.285,43741,0
2014-03-18,26.387,26.944,26.341,26.925,64215,0
2014-03-19,26.833,27.129,26.6,26.906,51207,0
2014-03-20,26.925,27.473,26.721,26.98,52512,0
2014-03-21,27.111,27.584,26.87,27.481,99289,0
2014-03-24,27.574,27.574,26.804,27.204,66199,0
2014-03-25,27.39,28.262,27.39,27.835,48970,0
2014-03-26,28.068,28.085,26.256,26.906,71194,0
2014-03-27,27.017,27.566,26.692,27.51,53608,0
2014-03-28,27.491,28.02,27.017,27.129,49173,0
2014-03-31,27.24,27.891,27.083,27.604,51520,0
2014-04-01,27.734,27.946,27.268,27.853,80836,0
2014-04-02,27.974,28.521,27.481,27.798,88365,0
2014-04-03,27.881,28.094,27.594,27.825,41491,0
2014-04-04,27.974,27.974,26.553,26.944,57351,0
2014-04-07,26.897,27.074,25.69,26.229,53774,0
2014-04-08,26.191,26.367,24.753,25.299,150735,0
2014-04-09,25.459,26.266,25.338,26.099,49224,0
2014-04-10,26.183,26.191,25.013,25.329,88031,0
2014-04-11,25.087,25.467,25.003,25.114,71137,0
2014-04-14,25.319,25.532,25.069,25.161,162404,0
2014-04-15,25.161,25.319,24.66,25.003,114490,0
2014-04-16,25.114,25.207,24.965,25.152,56682,0
2014-04-17,25.059,25.504,24.975,25.263,196050,0
2014-04-21,25.273,25.477,24.994,25.198,93995,0
2014-04-22,25.207,25.783,25.133,25.551,55382,0
2014-04-23,25.449,25.56,25.05,25.253,82095,0
2014-04-24,25.459,25.69,24.873,25.243,63940,0
2014-04-25,25.243,25.579,24.985,25.227,64905,0
2014-04-28,25.299,25.495,25.022,25.18,125555,0
2014-04-29,25.356,25.439,25.022,25.03,63354,0
2014-04-30,25.03,25.03,24.224,24.855,81919,0
2014-05-01,24.863,25.217,24.614,25.077,152841,0
2014-05-02,25.114,25.663,24.965,25.161,113847,0
2014-05-05,25.133,25.412,24.78,25.152,60301,0
2014-05-06,25.059,25.587,24.975,25.253,190498,0
2014-05-07,25.299,26.007,24.919,25.96,87245,0
2014-05-08,26.016,26.443,25.653,25.718,59491,0
2014-05-09,25.587,26.461,25.587,26.433,57200,0
2014-05-12,26.563,27.63,26.563,27.38,73263,0
2014-05-13,27.334,27.946,27.055,27.074,122570,0
2014-05-14,26.925,27.065,26.387,26.461,120690,0
2014-05-15,26.331,26.489,25.977,26.108,136331,0
2014-05-16,26.136,26.721,26.023,26.656,85949,0
2014-05-19,26.675,27.548,26.675,27.473,83009,0
2014-05-20,27.268,27.724,26.777,27.463,116542,0
2014-05-21,27.566,27.853,27.231,27.408,98145,0
2014-05-22,27.408,27.668,27.214,27.455,75430,0
2014-05-23,27.566,27.909,27.39,27.816,85553,0
2014-05-27,28.002,28.521,27.853,28.179,165430,0
2014-05-28,28.197,28.197,27.678,28.039,108004,0
2014-05-29,28.085,28.428,27.928,28.383,82344,0
2014-05-30,28.428,28.643,28.364,28.458,173384,0
2014-06-02,28.475,28.828,28.308,28.81,123501,0
2014-06-03,28.782,29.014,28.671,28.949,130497,0
2014-06-04,28.931,29.691,28.884,29.581,120506,0
2014-06-05,30.918,32.979,30.323,31.847,340943,0
2014-06-06,31.847,32.172,31.261,31.642,133236,0
2014-06-09,31.576,31.735,31.279,31.474,150112,0
2014-06-10,31.335,31.512,30.537,30.648,186151,0
2014-06-11,30.593,30.593,29.321,29.608,138729,0
2014-06-12,29.608,29.618,29.153,29.2,105312,0
2014-06-13,29.441,29.478,29.144,29.265,106926,0
2014-06-16,29.265,29.478,28.911,29.117,164549,0
2014-06-17,28.967,29.284,28.521,28.597,124460,0
2014-06-18,28.541,29.265,28.114,29.005,182192,0
2014-06-19,29.339,31.372,29.153,31.242,207210,0
2014-06-20,31.409,31.939,31.317,31.873,239274,0
2014-06-23,32.059,33.294,31.873,32.532,234283,0
2014-06-24,32.635,32.913,32.412,32.645,251201,0
2014-06-25,32.458,33.424,32.458,33.369,176046,0
2014-06-26,33.424,33.62,32.886,33.499,197556,0
2014-06-27,33.322,34.344,33.239,34.241,532289,0
2014-06-30,34.297,35.217,33.925,34.623,304790,0
2014-07-01,34.584,34.817,34.344,34.603,281234,0
2014-07-02,34.584,34.659,33.814,34.056,166514,0
2014-07-03,33.889,34.139,33.526,34.139,149026,0
2014-07-07,34.149,34.307,33.591,34.12,143090,0
2014-07-08,34.195,34.78,33.676,34.613,131252,0
2014-07-09,34.678,35.607,34.631,35.291,168540,0
2014-07-10,34.557,34.957,34.233,34.501,123449,0
2014-07-11,34.501,34.567,34.103,34.12,72769,0
2014-07-14,34.297,34.623,34.195,34.483,79330,0
2014-07-15,34.483,34.649,33.935,34.167,82198,0
2014-07-16,34.259,34.353,33.656,33.693,69351,0
2014-07-17,33.516,33.916,33.044,33.303,72076,0
2014-07-18,33.256,33.98,33.155,33.499,74295,0
2014-07-21,33.136,33.239,32.152,32.496,129739,0
2014-07-22,32.607,33.683,32.607,33.526,115064,0
2014-07-23,33.564,33.703,33.201,33.564,67773,0
2014-07-24,33.683,33.759,33.313,33.313,99212,0
2014-07-25,33.015,33.47,32.69,33.164,65295,0
2014-07-28,33.164,33.359,32.356,33.006,108285,0
2014-07-29,33.006,33.201,32.672,32.876,61729,0
2014-07-30,33.062,33.256,31.893,32.133,90235,0
2014-07-31,31.837,32.013,31.252,31.474,136441,0
2014-08-01,31.539,32.57,31.539,32.31,135935,0
2014-08-04,32.366,32.376,31.409,32.245,83893,0
2014-08-05,31.893,32.69,31.893,32.236,113694,0
2014-08-06,31.948,32.979,31.902,32.523,87516,0
2014-08-07,32.598,32.969,32.022,32.393,88001,0
2014-08-08,32.32,32.635,32.152,32.476,65870,0
2014-08-11,32.7,33.201,32.078,32.988,121281,0
2014-08-12,32.969,33.972,32.607,33.349,105622,0
2014-08-13,33.387,33.759,33.322,33.61,96483,0
2014-08-14,33.73,34.167,33.647,34.083,105711,0
2014-08-15,34.39,34.631,34.195,34.4,129741,0
2014-08-18,34.631,35.049,34.575,34.974,74278,0
2014-08-19,35.021,35.373,34.947,35.171,368408,0
2014-08-20,35.058,36.236,34.928,36.181,159717,0
2014-08-21,36.21,36.358,35.347,35.561,156252,0
2014-08-22,35.561,35.7,35.561,35.597,113943,0
2014-08-25,35.912,36.311,35.634,36.09,122483,0
2014-08-26,36.051,37.435,36.051,37.175,164757,0
2014-08-27,37.194,37.788,36.924,37.138,104468,0
2014-08-28,37.12,37.165,36.6,37.064,109968,0
2014-08-29,37.064,37.304,36.701,37.184,66106,0
2014-09-02,37.491,37.908,37.258,37.51,152740,0
2014-09-03,37.825,37.872,37.518,37.574,96603,0
2014-09-04,37.584,38.058,34.714,34.79,314886,0
2014-09-05,34.678,35.902,34.678,35.486,236535,0
2014-09-08,35.486,35.727,34.844,34.891,197774,0
2014-09-09,34.993,35.551,34.408,35.466,119266,0
2014-09-10,35.42,35.783,35.151,35.551,74640,0
2014-09-11,35.3,35.931,34.901,35.745,86988,0
2014-09-12,35.838,35.931,34.501,34.548,82420,0
2014-09-15,34.548,34.584,33.126,33.749,329584,0
2014-09-16,33.61,34.613,33.545,34.233,189480,0
2014-09-17,34.25,34.493,34.167,34.324,98744,0
2014-09-18,34.39,34.603,34.018,34.103,127619,0
2014-09-19,34.12,34.12,32.83,33.025,220000,0
2014-09-22,32.812,33.303,32.532,32.746,104671,0
2014-09-23,32.71,32.82,32.208,32.393,93806,0
2014-09-24,32.366,32.635,32.096,32.476,81070,0
2014-09-25,32.496,32.775,31.392,31.447,94969,0
2014-09-26,31.595,31.958,31.335,31.428,86327,0
2014-09-29,31.123,32.292,30.759,32.273,121976,0
2014-09-30,32.329,32.45,30.964,30.992,109256,0
2014-10-01,29.023,30.704,28.671,29.989,315576,0
2014-10-02,29.942,30.546,29.701,30.277,110992,0
2014-10-03,30.537,30.805,30.267,30.685,191724,0
2014-10-06,30.713,31.066,30.462,30.796,108023,0
2014-10-07,30.528,31.428,30.406,30.982,122706,0
2014-10-08,30.862,32.106,30.546,32.059,232397,0
2014-10-09,31.911,32.096,30.081,30.128,100056,0
2014-10-10,30.043,30.422,29.037,29.198,146620,0
2014-10-13,29.16,29.322,28.363,28.439,175375,0
2014-10-14,28.571,28.591,27.461,27.755,169520,0
2014-10-15,27.319,28.459,27.158,28.287,206531,0
2014-10-16,28.202,29.796,27.642,29.578,127510,0
2014-10-17,29.986,30.422,29.037,29.436,130500,0
2014-10-20,29.379,30.033,29.359,30.023,91254,0
2014-10-21,30.07,30.821,29.958,30.774,96092,0
2014-10-22,30.934,30.982,30.166,30.242,88051,0
2014-10-23,30.432,30.982,29.901,30.242,117125,0
2014-10-24,30.29,30.479,30.08,30.318,53142,0
2014-10-27,30.328,30.395,29.796,30.195,151735,0
2014-10-28,30.252,31.618,30.223,31.371,95808,0
2014-10-29,31.409,31.561,30.934,31.495,70508,0
2014-10-30,31.391,32.454,31.229,31.817,96658,0
2014-10-31,32.254,33.051,31.894,33.032,91154,0
2014-11-03,33.212,33.212,31.884,32.092,74497,0
2014-11-04,32.064,32.254,31.418,31.475,81554,0
2014-11-05,31.552,31.599,31.371,31.552,67336,0
2014-11-06,31.532,32.149,31.343,32.13,84379,0
2014-11-07,32.149,32.548,31.79,32.33,83556,0
2014-11-10,32.415,32.88,32.064,32.804,74638,0
2014-11-11,32.653,33.136,32.491,32.927,84712,0
2014-11-12,32.595,32.86,32.206,32.671,111380,0
2014-11-13,32.481,32.766,31.418,32.007,152081,0
2014-11-14,32.083,32.263,31.57,32.007,89351,0
2014-11-17,32.026,32.036,31.096,31.286,71773,0
2014-11-18,31.608,32.568,31.58,32.358,113340,0
2014-11-19,32.378,32.378,30.954,31.418,104868,0
2014-11-20,31.163,31.931,30.916,31.305,113661,0
2014-11-21,31.931,32.055,31.133,31.381,67075,0
2014-11-24,31.532,32.283,30.982,32.254,132518,0
2014-11-25,32.216,32.511,32.083,32.348,85708,0
2014-11-26,32.415,32.501,31.514,32.016,119615,0
2014-11-28,31.751,31.959,29.967,30.147,74294,0
2014-12-01,30.033,30.166,29.113,29.322,104091,0
2014-12-02,29.245,30.594,29.227,30.517,67619,0
2014-12-03,30.479,31.485,30.375,31.153,130454,0
2014-12-04,30.887,30.887,30.347,30.527,103969,0
2014-12-05,30.347,31.086,30.157,30.697,91112,0
2014-12-08,30.594,30.821,29.207,29.492,80848,0
2014-12-09,29.891,32.462,29.302,32.444,172137,0
2014-12-10,31.979,32.036,30.669,30.963,123332,0
2014-12-11,31.371,32.007,30.005,30.195,90443,0
2014-12-12,29.587,29.748,28.848,28.913,82255,0
2014-12-15,29.103,29.426,28.543,28.734,99325,0
2014-12-16,28.734,30.023,28.543,28.676,103181,0
2014-12-17,28.676,29.815,28.269,29.711,110192,0
2014-12-18,30.185,31.182,29.673,30.793,112137,0
2014-12-19,30.793,30.963,29.891,30.641,100885,0
2014-12-22,30.641,31.884,30.299,31.827,136307,0
2014-12-23,32.092,33.289,31.599,33.136,86285,0
2014-12-24,33.222,33.297,32.52,33.022,22809,0
2014-12-26,33.249,33.259,32.187,32.52,55072,0
2014-12-29,32.462,33.099,31.847,32.064,42240,0
2014-12-30,31.969,32.615,31.817,32.405,50477,0
2014-12-31,32.405,32.454,31.732,31.922,102465,0
2015-01-02,31.997,32.179,31.126,31.807,73156,0
2015-01-05,31.807,31.807,30.992,31.458,66521,0
2015-01-06,31.561,31.656,30.166,31.059,69694,0
2015-01-07,31.343,31.59,30.849,31.248,95090,0
2015-01-08,31.485,31.969,30.973,31.076,82264,0
2015-01-09,30.992,31.086,30.432,30.565,64773,0
2015-01-12,30.517,30.517,28.838,29.492,138359,0
2015-01-13,29.559,30.365,29.369,30.157,103381,0
2015-01-14,29.815,30.697,29.569,30.451,92679,0
2015-01-15,30.631,30.631,28.97,29.066,90274,0
2015-01-16,29.084,30.355,28.885,30.355,83107,0
2015-01-20,30.261,30.261,28.942,29.066,94804,0
2015-01-21,28.818,29.15,28.117,28.933,101509,0
2015-01-22,29.132,30.555,28.857,30.195,140402,0
2015-01-23,30.043,30.365,29.654,30.033,85604,0
2015-01-26,30.128,30.717,29.768,30.308,80126,0
2015-01-27,29.91,30.403,29.531,29.996,50141,0
2015-01-28,29.986,30.08,29.103,29.245,73600,0
2015-01-29,29.483,30.508,29.18,30.489,99183,0
2015-01-30,30.195,30.355,28.714,28.857,75320,0
2015-02-02,28.771,30.033,28.496,29.824,46623,0
2015-02-03,30.28,30.754,30.176,30.641,62426,0
2015-02-04,30.195,30.774,30.005,30.063,47410,0
2015-02-05,30.015,30.744,29.958,30.697,71047,0
2015-02-06,30.65,31.276,30.422,30.697,42943,0
2015-02-09,30.469,30.982,29.967,30.166,47056,0
2015-02-10,30.442,30.442,29.255,29.748,30121,0
2015-02-11,29.796,30.594,29.349,30.337,60758,0
2015-02-12,30.594,30.793,30.355,30.574,26015,0
2015-02-13,30.764,31.039,30.395,30.499,28974,0
2015-02-17,30.442,30.555,30.11,30.29,43348,0
2015-02-18,30.147,30.727,30.015,30.631,42428,0
2015-02-19,30.546,31.741,30.469,31.428,82876,0
2015-02-20,31.523,31.561,30.963,31.324,49962,0
2015-02-23,31.133,31.248,29.976,30.887,45405,0
2015-02-24,31.126,31.647,31.001,31.173,59712,0
2015-02-25,31.315,32.139,30.84,31.989,81999,0
2015-02-26,32.073,32.083,31.458,31.57,42388,0
2015-02-27,31.599,31.599,30.774,30.774,44364,0
2015-03-02,30.697,31.874,30.546,31.324,63440,0
2015-03-03,31.029,31.76,30.916,31.371,65338,0
2015-03-04,31.238,31.324,30.584,31.049,106226,0
2015-03-05,30.916,31.2,30.707,30.811,61227,0
2015-03-06,30.46,31.086,29.758,30.015,63652,0
2015-03-09,30.242,31.21,30.015,30.831,86941,0
2015-03-10,30.308,30.555,29.673,29.701,41942,0
2015-03-11,29.938,30.128,29.559,29.976,90102,0
2015-03-12,30.185,31.153,30.185,31.126,70712,0
2015-03-13,31.02,31.076,30.479,30.744,58066,0
2015-03-16,30.774,31.732,30.546,31.684,93686,0
2015-03-17,31.475,31.76,30.926,31.418,110969,0
2015-03-18,31.409,33.004,31.2,32.71,77350,0
2015-03-19,32.425,32.548,31.514,31.894,73451,0
2015-03-20,32.073,32.615,32.073,32.216,126670,0
2015-03-23,32.169,32.605,32.007,32.462,74295,0
2015-03-24,32.244,34.018,32.244,33.876,95688,0
2015-03-25,34.018,34.047,32.472,32.538,55853,0
2015-03-26,32.472,33.193,32.321,32.766,58593,0
2015-03-27,32.69,33.212,32.301,32.909,47212,0
2015-03-30,33.042,34.237,32.87,33.914,64600,0
2015-03-31,33.544,34.484,33.232,34.322,85494,0
2015-04-01,34.085,34.674,33.791,34.427,97901,0
2015-04-02,34.474,34.986,34.256,34.796,53429,0
2015-04-06,34.455,35.338,34.36,35.262,52798,0
2015-04-07,35.015,35.12,34.626,34.996,76861,0
2015-04-08,35.11,35.509,34.399,35.195,83463,0
2015-04-09,35.195,35.195,34.304,34.617,66994,0
2015-04-10,34.399,34.399,31.542,32.681,261138,0
2015-04-13,32.444,32.681,31.465,31.979,132466,0
2015-04-14,32.169,33.307,32.045,33.279,174620,0
2015-04-15,33.297,34.057,33.108,33.725,258105,0
2015-04-16,33.411,33.478,30.849,31.011,137990,0
2015-04-17,30.849,31.029,29.531,30.679,227416,0
2015-04-20,31.076,31.238,30.403,30.641,242716,0
2015-04-21,30.868,31.903,30.631,31.438,385727,0
2015-04-22,31.173,31.608,30.916,31.343,181864,0
2015-04-23,31.315,31.542,31.153,31.324,124247,0
2015-04-24,31.4,31.532,30.906,30.906,118375,0
2015-04-27,31.248,31.352,30.365,31.229,216351,0
2015-04-28,31.286,32.348,31.001,32.036,89257,0
2015-04-29,31.903,32.026,31.458,31.495,74295,0
2015-04-30,31.561,31.675,30.536,30.66,107174,0
2015-05-01,30.736,30.954,30.28,30.594,50585,0
2015-05-04,30.754,31.126,30.451,30.727,72082,0
2015-05-05,30.66,31.153,30.385,30.594,59646,0
2015-05-06,30.887,30.887,29.958,30.157,65874,0
2015-05-07,30.119,31.049,30.119,30.811,59296,0
2015-05-08,30.916,31.182,30.622,30.906,70817,0
2015-05-11,30.744,31.713,30.536,31.133,80618,0
2015-05-12,30.669,31.086,30.252,30.963,88244,0
2015-05-13,31.068,32.671,30.944,32.538,122053,0
2015-05-14,32.643,34.218,32.558,33.962,138895,0
2015-05-15,33.905,34.199,33.249,33.81,115678,0
2015-05-18,33.8,34.531,33.488,34.057,104143,0
2015-05-19,33.8,33.886,32.358,32.804,78332,0
2015-05-20,33.004,33.525,32.947,33.525,64220,0
2015-05-21,33.449,34.237,33.449,34.162,69448,0
2015-05-22,34.162,34.162,33.515,33.829,53429,0
2015-05-26,33.886,34,33.297,33.488,56070,0
2015-05-27,33.421,34.018,32.994,33.971,54905,0
2015-05-28,33.658,33.971,33.297,33.953,48229,0
2015-05-29,33.886,34.446,33.525,33.953,88100,0
2015-06-01,34.256,34.446,33.82,33.905,68813,0
2015-06-02,33.791,34.209,33.715,33.923,74798,0
2015-06-03,34.01,34.92,33.781,34.902,74822,0
2015-06-04,34.607,34.731,34.209,34.446,61438,0
2015-06-05,34.399,35.195,34.142,35.176,65759,0
2015-06-08,35.85,36.723,35.224,36.097,128356,0
2015-06-09,36.144,36.514,35.641,36.191,136469,0
2015-06-10,36.543,36.676,35.623,36.221,101528,0
2015-06-11,36.164,37.426,35.964,37.388,83701,0
2015-06-12,37.141,37.643,36.875,37.567,59119,0
2015-06-15,37.501,38.08,36.989,37.815,158179,0
2015-06-16,37.909,37.995,37.388,37.473,168508,0
2015-06-17,37.663,37.805,37.094,37.426,80302,0
2015-06-18,37.539,38.109,37.321,37.738,88732,0
2015-06-19,37.9,37.995,37.52,37.567,161340,0
2015-06-22,38.062,38.421,36.932,37.444,136471,0
2015-06-23,37.634,37.738,37.293,37.483,236604,0
2015-06-24,37.284,38.204,37.179,37.71,116237,0
2015-06-25,37.938,37.957,37.16,37.805,90313,0
2015-06-26,37.852,37.966,37.71,37.9,244699,0
2015-06-29,37.805,38.431,37.198,37.264,112023,0
2015-06-30,37.577,38.431,37.094,38.27,183232,0
2015-07-01,38.469,38.479,37.416,38.412,175357,0
2015-07-02,38.337,38.554,37.349,37.957,146798,0
2015-07-06,37.7,38.337,37.227,37.975,75454,0
2015-07-07,37.881,37.909,36.563,37.625,92106,0
2015-07-08,37.321,37.52,36.79,36.922,60595,0
2015-07-09,37.549,37.673,36.885,36.989,73663,0
2015-07-10,37.577,38.089,37.454,37.928,87046,0
2015-07-13,37.852,38.147,37.463,37.567,89469,0
2015-07-14,37.567,37.72,37.311,37.559,69305,0
2015-07-15,37.73,37.73,37.141,37.463,86130,0
2015-07-16,37.89,38.137,37.056,37.227,88100,0
2015-07-17,37.293,37.643,36.989,37.473,139633,0
2015-07-20,37.52,37.52,36.42,36.676,67551,0
2015-07-21,36.61,37.492,36.6,37.179,99271,0
2015-07-22,37.046,37.435,36.922,37.245,57328,0
2015-07-23,37.245,37.349,36.211,36.62,96847,0
2015-07-24,36.496,36.496,35.12,35.234,122561,0
2015-07-27,35.12,35.707,34.93,35.47,59331,0
2015-07-28,35.414,36.211,35.185,36.049,73136,0
2015-07-29,35.899,36.79,35.899,36.477,53851,0
2015-07-30,36.496,37.264,35.983,37.027,93369,0
2015-07-31,37.198,37.501,36.543,36.895,64494,0
2015-08-03,36.723,36.875,36.201,36.41,54229,0
2015-08-04,36.363,36.77,36.078,36.258,56485,0
2015-08-05,36.6,36.704,35.461,35.869,81988,0
2015-08-06,36.078,37.7,35.755,37.349,80111,0
2015-08-07,37.349,37.7,36.486,36.903,125195,0
2015-08-10,36.952,37.483,36.144,36.885,205181,0
2015-08-11,36.704,36.733,35.993,36.43,105880,0
2015-08-12,36.068,36.96,35.765,36.875,103275,0
2015-08-13,36.818,40.32,36.448,39.294,459576,0
2015-08-14,39.427,39.427,38.194,38.451,158601,0
2015-08-17,38.308,38.792,37.71,38.431,132466,0
2015-08-18,38.137,38.308,36.818,37.036,118766,0
2015-08-19,36.818,37.217,36.58,37.008,95582,0
2015-08-20,36.846,36.856,36.296,36.438,119082,0
2015-08-21,35.433,36.799,35.433,36.505,110547,0
2015-08-24,34.883,36.533,33.839,35.67,176602,0
2015-08-25,36.62,37.284,34.92,35.091,98533,0
2015-08-26,35.584,35.926,34.075,35.215,115816,0
2015-08-27,35.433,36.088,35.185,36.068,89786,0
2015-08-28,36.059,37.008,36.059,36.752,84728,0
2015-08-31,36.685,37.606,36.43,37.151,80408,0
2015-09-01,36.895,37.473,36.059,36.563,133836,0
2015-09-02,36.723,37.094,35.964,36.59,83147,0
2015-09-03,36.571,37.331,36.296,37.046,101273,0
2015-09-04,36.563,37.341,36.563,37.301,92106,0
2015-09-08,37.634,38.194,36.78,37.245,94740,0
2015-09-09,38.165,40.33,38.023,38.887,343548,0
2015-09-10,38.507,38.593,36.135,36.353,196903,0
2015-09-11,36.278,36.78,36.135,36.6,103697,0
2015-09-14,36.903,38.222,36.752,37.928,318468,0
2015-09-15,37.909,38.479,36.372,36.647,145533,0
2015-09-16,36.818,36.912,36.238,36.353,93369,0
2015-09-17,36.305,37.112,36.173,36.553,148712,0
2015-09-18,36.106,36.477,35.566,36.088,240273,0
2015-09-21,36.287,36.695,35.717,35.916,127724,0
2015-09-22,35.736,35.736,34.351,34.399,173776,0
2015-09-23,34.494,34.597,33.354,33.544,306001,0
2015-09-24,33.478,34.379,33.232,34.018,107893,0
2015-09-25,33.933,34.047,33.297,33.297,106332,0
2015-09-28,33.212,33.402,31.58,31.741,181020,0
2015-09-29,31.807,32.576,31.324,32.112,136576,0
2015-09-30,32.263,32.975,31.894,32.909,148591,0
2015-10-01,32.957,33.069,32.434,32.662,128673,0
2015-10-02,32.472,33.345,32.226,33.259,139211,0
2015-10-05,33.696,34.189,33.269,33.725,127262,0
2015-10-06,33.829,35.053,33.734,34.123,119715,0
2015-10-07,34.285,34.399,33.032,33.943,167916,0
2015-10-08,33.773,34.446,33.773,34.304,88943,0
2015-10-09,34.503,34.853,34.162,34.731,101273,0
2015-10-12,34.674,34.674,33.686,33.753,129710,0
2015-10-13,33.889,34.382,33.695,34.14,220358,0
2015-10-14,34.179,34.828,33.743,34.363,80891,0
2015-10-15,34.605,35.283,33.879,35.235,117979,0
2015-10-16,35.36,35.379,34.353,34.615,134818,0
2015-10-19,34.382,34.992,34.363,34.721,151729,0
2015-10-20,34.653,35.079,34.411,34.856,110748,0
2015-10-21,34.876,35.099,34.266,34.537,159819,0
2015-10-22,34.585,35.399,34.527,35.127,125831,0
2015-10-23,35.321,36.454,35.225,36.386,101656,0
2015-10-26,36.173,36.599,35.06,35.243,166535,0
2015-10-27,35.108,35.205,33.869,33.908,153104,0
2015-10-28,33.947,35.408,33.917,35.389,172010,0
2015-10-29,35.176,35.554,34.77,35.04,65395,0
2015-10-30,34.982,36.318,34.459,35.767,214470,0
2015-11-02,35.795,36.396,35.622,36.076,95883,0
2015-11-03,36.057,36.512,35.466,36.018,85757,0
2015-11-04,36.018,36.686,35.747,36.037,89398,0
2015-11-05,35.893,36.144,35.437,35.776,91015,0
2015-11-06,35.622,36.619,35.118,36.512,124901,0
2015-11-09,36.396,36.434,35.379,35.554,88318,0
2015-11-10,35.505,35.96,35.476,35.911,104962,0
2015-11-11,35.911,37.712,35.466,36.425,135128,0
2015-11-12,36.037,36.415,35.35,35.572,101553,0
2015-11-13,35.408,35.951,34.653,35.399,107545,0
2015-11-16,35.331,35.572,34.914,35.283,83371,0
2015-11-17,35.263,36.405,34.914,36.232,166327,0
2015-11-18,36.26,37.548,36.067,37.451,225213,0
2015-11-19,37.335,38.816,37.257,38.545,291125,0
2015-11-20,38.816,38.816,37.006,38.36,218292,0
2015-11-23,38.36,38.689,37.576,37.616,91842,0
2015-11-24,37.422,38.36,37.363,38.196,117153,0
2015-11-25,37.887,38.487,37.518,38.119,126967,0
2015-11-27,38.342,38.409,38.08,38.167,37708,0
2015-11-30,38.148,38.4,38.003,38.051,122008,0
2015-12-01,38.206,38.467,37.586,37.887,92154,0
2015-12-02,37.741,38.061,37.393,37.422,96226,0
2015-12-03,37.654,37.877,36.454,36.628,106815,0
2015-12-04,36.619,37.567,36.444,36.85,141637,0
2015-12-07,36.637,36.783,35.631,36.057,131203,0
2015-12-08,35.737,35.873,34.324,35.302,216554,0
2015-12-09,35.263,35.65,34.595,34.702,103413,0
2015-12-10,34.537,35.428,34.441,34.45,113330,0
2015-12-11,31.41,32.465,28.807,30.53,813972,0
2015-12-14,30.684,31.314,30.249,31.275,293002,0
2015-12-15,31.352,32.126,30.684,31.343,265504,0
2015-12-16,31.566,32.194,30.859,31.847,205688,0
2015-12-17,32.204,32.214,31.285,31.285,224594,0
2015-12-18,30.985,31.081,30.249,31.023,251867,0
2015-12-21,31.159,31.575,31.033,31.517,219532,0
2015-12-22,31.721,31.721,31.023,31.401,86809,0
2015-12-23,31.324,31.933,31.324,31.885,85333,0
2015-12-24,31.575,31.691,31.328,31.44,51717,0
2015-12-28,31.294,31.681,30.931,31.585,127537,0
2015-12-29,31.904,32.224,31.362,31.797,75859,0
2015-12-30,31.546,31.914,31.42,31.45,136226,0
2015-12-31,31.468,31.643,30.898,31.362,182269,0
2016-01-04,30.724,31.885,30.423,31.653,249868,0
2016-01-05,31.885,31.895,30.443,30.868,289357,0
2016-01-06,30.636,31.45,30.636,31.294,171861,0
2016-01-07,30.684,30.81,29.233,29.465,136664,0
2016-01-08,29.581,29.868,27.926,28.991,355498,0
2016-01-11,29.049,29.881,28.715,29.474,179406,0
2016-01-12,29.678,29.852,28.632,28.855,208205,0
2016-01-13,29.077,29.087,27.529,28.12,220261,0
2016-01-14,28.12,29.039,27.868,28.632,210182,0
2016-01-15,27.858,28.391,27.519,28.013,299097,0
2016-01-19,28.187,28.778,27.529,27.994,159509,0
2016-01-20,27.481,29.039,27.132,28.391,171372,0
2016-01-21,28.497,28.73,27.733,28.303,106705,0
2016-01-22,28.855,29.097,28.284,28.477,310263,0
2016-01-25,28.343,28.507,27.635,28.032,193541,0
2016-01-26,28.294,29.194,27.684,29.136,300231,0
2016-01-27,29.136,29.136,28.255,28.333,140899,0
2016-01-28,28.565,28.672,28.032,28.555,122493,0
2016-01-29,28.584,29.213,28.507,29.155,140986,0
2016-02-01,28.991,29.891,28.565,29.494,119423,0
2016-02-02,29.059,30.084,28.971,29.552,182890,0
2016-02-03,29.669,30.066,28.788,29.184,193076,0
2016-02-04,29.077,29.731,28.798,29.001,141370,0
2016-02-05,28.874,29.61,28.439,28.642,146356,0
2016-02-08,28.255,28.449,27.819,28.265,192268,0
2016-02-09,27.761,28.662,27.374,28.139,146734,0
2016-02-10,28.41,28.768,28.013,28.197,84829,0
2016-02-11,27.655,28.091,27.394,27.8,83292,0
2016-02-12,28.022,28.401,27.461,28.245,223926,0
2016-02-16,28.594,29.456,28.449,29.194,81029,0
2016-02-17,29.484,30.259,29.484,30.016,138653,0
2016-02-18,29.998,30.191,29.832,29.92,76787,0
2016-02-19,29.813,30.007,29.571,29.794,113489,0
2016-02-22,29.998,30.617,29.659,30.007,211178,0
2016-02-23,29.881,30.423,29.687,29.765,170263,0
2016-02-24,29.378,30.438,29.378,30.249,105412,0
2016-02-25,30.443,31.188,30.133,30.936,136440,0
2016-02-26,31.053,31.333,30.697,30.995,98043,0
2016-02-29,31.129,31.566,30.985,31.237,151683,0
2016-03-01,31.45,31.933,31.197,31.662,105105,0
2016-03-02,31.662,31.827,31.256,31.653,102141,0
2016-03-03,31.566,32.194,31.566,31.953,111579,0
2016-03-04,32.108,32.224,30.965,31.953,104674,0
2016-03-07,31.865,32.224,31.769,32.001,89491,0
2016-03-08,31.856,31.875,30.965,31.004,124112,0
2016-03-09,31.217,31.498,30.888,31.265,110167,0
2016-03-10,31.294,31.488,30.375,30.617,58136,0
2016-03-11,30.849,32.04,30.559,32.03,141490,0
2016-03-14,32.098,32.379,31.721,32.156,54284,0
2016-03-15,31.865,32.108,31.526,31.681,53295,0
2016-03-16,31.701,32.185,31.546,31.739,107635,0
2016-03-17,31.837,32.64,31.701,32.475,157375,0
2016-03-18,32.659,33.879,32.659,33.734,136811,0
2016-03-21,33.685,33.848,33.178,33.376,116950,0
2016-03-22,33.173,33.782,33.173,33.337,78886,0
2016-03-23,33.356,33.685,32.814,33.085,123535,0
2016-03-24,32.814,33.173,32.601,33.037,74557,0
2016-03-28,33.037,33.182,32.681,32.824,80648,0
2016-03-29,32.814,33.763,32.785,33.695,96276,0
2016-03-30,33.773,33.773,33.347,33.656,106139,0
2016-03-31,33.714,34.266,33.274,34.034,119022,0
2016-04-01,33.821,33.995,33.588,33.947,104064,0
2016-04-04,33.947,33.947,32.852,32.969,164205,0
2016-04-05,32.794,33.259,32.718,32.785,107894,0
2016-04-06,32.988,33.54,32.437,33.075,150540,0
2016-04-07,32.794,32.945,32.224,32.359,119190,0
2016-04-08,32.698,32.746,32.156,32.204,101676,0
2016-04-11,32.465,32.699,31.536,31.566,118265,0
2016-04-12,31.681,32.844,31.459,32.563,63288,0
2016-04-13,32.65,32.896,32.46,32.766,85972,0
2016-04-14,32.824,33.376,32.785,33.075,74361,0
2016-04-15,30.559,32.515,29.639,32.456,227040,0
2016-04-18,32.407,33.453,32.185,33.434,109958,0
2016-04-19,33.434,33.995,33.434,33.743,164210,0
2016-04-20,33.676,33.676,32.65,32.766,92243,0
2016-04-21,32.65,32.814,32.214,32.417,77671,0
2016-04-22,32.407,32.902,32.292,32.669,175070,0
2016-04-25,32.572,32.601,32.001,32.301,123228,0
2016-04-26,32.515,33.085,32.234,33.027,73998,0
2016-04-27,32.959,33.482,32.844,33.356,85435,0
2016-04-28,33.182,33.879,33.075,33.337,82519,0
2016-04-29,33.211,33.424,32.785,33.085,69378,0
2016-05-02,33.259,33.598,32.852,33.395,77630,0
2016-05-03,33.279,33.54,32.969,33.056,105471,0
2016-05-04,33.027,33.249,32.601,32.814,111266,0
2016-05-05,32.844,33.502,32.736,32.746,98692,0
2016-05-06,32.591,32.988,32.456,32.834,109537,0
2016-05-09,32.688,33.037,32.533,32.621,84117,0
2016-05-10,32.814,33.279,32.65,33.191,94625,0
2016-05-11,33.017,33.618,32.64,32.708,86118,0
2016-05-12,32.785,32.998,32.262,32.292,72817,0
2016-05-13,32.098,32.582,31.653,31.672,86835,0
2016-05-16,31.875,32.485,31.827,32.349,93396,0
2016-05-17,32.146,32.887,32.146,32.659,127928,0
2016-05-18,32.621,32.94,32.243,32.417,72022,0
2016-05-19,32.33,32.746,31.856,32.475,75030,0
2016-05-20,32.495,33.211,32.495,32.969,55676,0
2016-05-23,32.92,33.676,32.862,33.066,179300,0
2016-05-24,33.182,33.647,33.182,33.453,64061,0
2016-05-25,33.588,33.849,33.221,33.52,85423,0
2016-05-26,33.482,33.666,33.066,33.279,76025,0
2016-05-27,33.211,33.502,33.027,33.124,46671,0
2016-05-31,33.143,33.695,33.143,33.588,89263,0
2016-06-01,33.395,33.753,32.852,33.143,98916,0
2016-06-02,33.115,33.221,32.892,33.085,45954,0
2016-06-03,33.095,33.231,32.892,33.037,66422,0
2016-06-06,33.163,33.502,32.844,33.008,69171,0
2016-06-07,32.959,33.453,32.746,33.211,94910,0
2016-06-08,34.363,38.96,34.363,38.651,606050,0
2016-06-09,38.96,41.313,38.719,40.268,353146,0
2016-06-10,39.822,41.647,39.57,41.584,487578,0
2016-06-13,41.545,42.629,40.858,41.042,312667,0
2016-06-14,40.771,41.265,39.957,40.074,152225,0
2016-06-15,40.074,41.381,39.619,41.022,214804,0
2016-06-16,40.926,40.964,40.142,40.432,110961,0
2016-06-17,40.336,40.655,39.696,39.987,205936,0
2016-06-20,40.384,40.698,39.794,40.354,236370,0
2016-06-21,40.452,40.906,40.045,40.693,134944,0
2016-06-22,40.868,41.12,40.132,40.151,92836,0
2016-06-23,40.48,41.042,40.296,40.344,75591,0
2016-06-24,38.68,39.116,38.284,38.312,280221,0
2016-06-27,37.983,38.593,37.586,37.905,145510,0
2016-06-28,38.36,38.874,37.847,37.887,165804,0
2016-06-29,38.36,39.212,38.07,39.135,137096,0
2016-06-30,39.222,40.422,38.96,40.384,136870,0
2016-07-01,40.51,41.08,39.832,40.151,101265,0
2016-07-05,39.909,40.635,39.387,40.48,128508,0
2016-07-06,40.287,40.79,40.113,40.655,121045,0
2016-07-07,40.655,42.203,40.645,42.039,270340,0
2016-07-08,42.252,43.307,42.252,42.978,240347,0
2016-07-11,43.317,44.575,43.172,43.849,249031,0
2016-07-12,43.858,44.672,43.858,44.614,138692,0
2016-07-13,44.885,45.475,44.672,45.349,244370,0
2016-07-14,45.397,45.625,44.121,44.672,175290,0
2016-07-15,45.001,45.01,44.438,44.73,132848,0
2016-07-18,44.875,45.34,44.585,45.301,85741,0
2016-07-19,45.146,45.32,44.294,44.508,81241,0
2016-07-20,44.508,44.991,44.333,44.73,62828,0
2016-07-21,44.797,45.252,44.188,44.45,66619,0
2016-07-22,44.285,44.604,43.955,44.585,101324,0
2016-07-25,44.323,44.895,44.265,44.575,72182,0
2016-07-26,44.575,45.088,44.546,44.691,134180,0
2016-07-27,44.972,45.543,44.749,45.184,137982,0
2016-07-28,45.252,45.62,44.991,45.243,78429,0
2016-07-29,45.272,45.397,44.536,44.653,176988,0
2016-08-01,44.739,45.387,44.279,45.291,154868,0
2016-08-02,45.078,45.194,44.43,44.759,115979,0
2016-08-03,44.643,45.349,44.488,45.01,143044,0
2016-08-04,45.01,45.204,44.587,44.787,107074,0
2016-08-05,44.943,45.509,44.943,45.388,151145,0
2016-08-08,45.495,46.443,45.495,45.756,95724,0
2016-08-09,45.93,46.298,45.678,45.852,100306,0
2016-08-10,45.804,45.969,45.108,45.214,75616,0
2016-08-11,45.455,45.766,45.108,45.117,87859,0
2016-08-12,45.068,45.523,44.604,45.02,64303,0
2016-08-15,45.117,45.514,45.078,45.301,53872,0
2016-08-16,45.136,45.349,44.701,44.807,98075,0
2016-08-17,44.953,45.117,44.053,44.508,138582,0
2016-08-18,44.43,45.959,44.333,45.959,85249,0
2016-08-19,46.153,46.424,45.746,46.008,120278,0
2016-08-22,46.008,46.407,45.794,46.376,93103,0
2016-08-23,46.52,47.091,46.037,46.975,102907,0
2016-08-24,46.907,47.188,46.467,47.024,119207,0
2016-08-25,47.188,47.634,47.034,47.479,89551,0
2016-08-26,47.363,47.702,47.198,47.343,111909,0
2016-08-29,47.276,47.411,46.763,46.995,123895,0
2016-08-30,47.14,47.14,46.637,46.743,77793,0
2016-08-31,46.56,46.635,45.669,46.279,111867,0
2016-09-01,46.279,46.724,45.794,46.482,54601,0
2016-09-02,46.424,47.285,46.163,47.178,94474,0
2016-09-06,47.44,47.583,46.782,47.295,96443,0
2016-09-07,48.398,51.593,47.819,51.021,728770,0
2016-09-08,51.07,51.52,50.913,51.38,324276,0
2016-09-09,50.993,51.341,49.813,49.938,218627,0
2016-09-12,49.627,50.47,49.627,50.335,211734,0
2016-09-13,50.179,50.566,49.84,50.034,162046,0
2016-09-14,50.16,50.925,50.102,50.606,290766,0
2016-09-15,50.828,52.454,50.669,52.173,375619,0
2016-09-16,52.347,53.306,52.145,53.296,445994,0
2016-09-19,53.635,54.874,53.344,54.632,589948,0
2016-09-20,54.69,55.145,54.594,54.845,628618,0
2016-09-21,55.077,55.388,54.71,55.126,242305,0
2016-09-22,55.107,55.842,54.951,55.542,356745,0
2016-09-23,55.629,55.629,54.671,55.049,227930,0
2016-09-26,54.768,55.726,54.642,55.474,291590,0
2016-09-27,55.474,56.171,55.261,56.142,204772,0
2016-09-28,55.735,56.525,55.416,56.2,375762,0
2016-09-29,55.91,56.074,55.03,56.036,271540,0
2016-09-30,56.064,57.507,55.978,57.294,398966,0
2016-10-03,57.294,57.468,56.672,57.033,304406,0
2016-10-04,57.275,57.623,56.152,56.83,274126,0
2016-10-05,56.849,57.222,56.471,56.878,293778,0
2016-10-06,56.578,58.166,55.9,57.556,271282,0
2016-10-07,57.565,57.807,55.426,55.532,251882,0
2016-10-10,55.823,56.81,55.552,56.094,196117,0
2016-10-11,56.094,56.094,55.436,55.532,292965,0
2016-10-12,55.677,56.616,55.552,55.939,203293,0
2016-10-13,55.659,55.9,54.981,55.532,328193,0
2016-10-14,54.872,55.444,53.907,54.124,245369,0
2016-10-17,54.183,55.119,53.887,54.872,219310,0
2016-10-18,55.365,55.956,55.217,55.513,178663,0
2016-10-19,55.956,56.104,55.414,55.71,137062,0
2016-10-20,55.759,55.808,54.084,54.084,253018,0
2016-10-21,53.838,55.168,53.198,54.823,144763,0
2016-10-24,55.119,55.759,54.971,54.971,99102,0
2016-10-25,55.365,55.365,54.675,54.725,135422,0
2016-10-26,54.331,55.069,54.183,54.528,121769,0
2016-10-27,54.675,54.774,54.257,54.331,145957,0
2016-10-28,54.38,54.922,54.232,54.626,136360,0
2016-10-31,55.02,56.055,54.774,56.005,216556,0
2016-11-01,56.055,56.391,54.232,54.528,126604,0
2016-11-02,54.626,54.675,53.592,53.69,120266,0
2016-11-03,53.641,54.331,53.198,53.986,99574,0
2016-11-04,53.936,54.922,53.493,54.429,108966,0
2016-11-07,55.463,55.71,54.331,54.528,156587,0
2016-11-08,54.577,55.045,54.232,54.675,150081,0
2016-11-09,53.764,55.807,53.641,55.414,310557,0
2016-11-10,56.35,58.419,55.992,57.926,311915,0
2016-11-11,58.419,58.419,56.99,57.483,214907,0
2016-11-14,59.601,61.67,58.074,61.522,518608,0
2016-11-15,61.916,62.113,60.192,61.029,243265,0
2016-11-16,60.635,60.931,59.7,59.798,189757,0
2016-11-17,60.34,61.818,60.217,61.768,228642,0
2016-11-18,62.212,62.359,61.227,61.276,174270,0
2016-11-21,61.719,62.064,60.931,61.768,147288,0
2016-11-22,61.719,61.916,60.734,61.719,235903,0
2016-11-23,61.867,64.175,61.867,63.886,195168,0
2016-11-25,64.379,65.463,63.64,65.315,157847,0
2016-11-28,65.315,65.315,63.197,64.034,204791,0
2016-11-29,64.034,64.477,63.295,63.542,335983,0
2016-11-30,64.034,64.034,59.404,59.552,476505,0
2016-12-01,59.995,61.227,59.305,61.177,207805,0
2016-12-02,61.079,61.867,60.645,61.128,141579,0
2016-12-05,61.621,64.133,61.424,63.886,205613,0
2016-12-06,64.33,65.561,63.575,64.773,277344,0
2016-12-07,66.743,69.684,65.61,69.108,607532,0
2016-12-08,67.482,69.847,65.537,69.206,386728,0
2016-12-09,69.748,72.26,69.403,70.93,315005,0
2016-12-12,70.881,71.768,70.241,70.733,324598,0
2016-12-13,71.472,72.063,69.07,71.817,295725,0
2016-12-14,72.063,72.851,70.142,70.339,166176,0
2016-12-15,70.339,70.733,69.452,69.847,192868,0
2016-12-16,69.945,70.117,68.467,68.615,274410,0
2016-12-19,69.206,73.344,69.157,72.802,344179,0
2016-12-20,73.689,74.181,72.212,73.984,327977,0
2016-12-21,74.083,74.23,72.211,72.753,370678,0
2016-12-22,72.753,73.147,71.078,71.275,158650,0
2016-12-23,71.324,72.014,70.832,71.226,103978,0
2016-12-27,71.423,72.309,71.373,71.669,93473,0
2016-12-28,71.915,71.915,69.795,70.487,116409,0
2016-12-29,70.438,71.472,70.241,70.881,136058,0
2016-12-30,71.029,71.029,69.187,69.502,136152,0
2017-01-03,70.881,71.423,68.566,69.206,276464,0
2017-01-04,70.782,72.802,70.388,72.457,293276,0
2017-01-05,72.211,72.408,69.994,70.684,177350,0
2017-01-06,70.93,72.309,69.995,72.211,201785,0
2017-01-09,72.162,72.162,68.418,69.009,490237,0
2017-01-10,69.009,69.502,67.827,68.32,275773,0
2017-01-11,68.369,69.502,67.827,69.305,291168,0
2017-01-12,69.354,69.551,67.876,69.108,116509,0
2017-01-13,69.157,69.994,69.157,69.649,97854,0
2017-01-17,69.797,69.797,68.418,68.812,123284,0
2017-01-18,68.812,70.29,68.263,70.29,207710,0
2017-01-19,70.388,70.733,69.305,69.403,247039,0
2017-01-20,69.748,69.994,68.96,69.157,246138,0
2017-01-23,69.255,69.896,68.812,69.699,140773,0
2017-01-24,69.896,71.373,69.551,70.782,201275,0
2017-01-25,71.571,75.56,71.226,74.575,363190,0
2017-01-26,75.068,75.265,73.344,73.886,233396,0
2017-01-27,73.886,73.886,72.26,73.393,92746,0
2017-01-30,72.753,72.851,71.521,72.359,149521,0
2017-01-31,71.965,72.753,71.526,72.654,96350,0
2017-02-01,73.196,73.935,71.447,71.915,118248,0
2017-02-02,71.669,71.669,68.517,69.748,244355,0
2017-02-03,70.191,71.915,70.191,71.817,145471,0
2017-02-06,71.915,72.235,71.226,72.112,127088,0
2017-02-07,72.506,73.689,72.162,72.802,147377,0
2017-02-08,72.654,72.654,70.29,70.782,165472,0
2017-02-09,71.127,72.26,70.93,71.571,133868,0
2017-02-10,71.817,73.442,71.62,73.393,129647,0
2017-02-13,73.541,73.664,68.714,68.96,318717,0
2017-02-14,68.517,68.664,63.886,68.123,495738,0
2017-02-15,68.024,69.108,66.448,67.925,334862,0
2017-02-16,67.728,70.339,67.728,70.191,190285,0
2017-02-17,69.994,70.241,69.157,70.142,141481,0
2017-02-21,70.191,71.423,70.093,71.176,126066,0
2017-02-22,71.078,71.817,70.684,70.979,124639,0
2017-02-23,71.176,71.176,67.384,67.531,151494,0
2017-02-24,67.137,69.108,67.137,68.861,128585,0
2017-02-27,68.911,70.093,68.093,69.157,199475,0
2017-02-28,69.058,69.502,67.679,67.876,185094,0
2017-03-01,69.541,71.62,68.96,69.748,248362,0
2017-03-02,69.748,70.827,69.649,69.699,107205,0
2017-03-03,69.847,70.979,69.748,70.979,145048,0
2017-03-06,70.339,70.339,68.911,69.452,129588,0
2017-03-07,69.305,70.29,68.96,69.748,116366,0
2017-03-08,70.142,70.482,68.369,68.418,85085,0
2017-03-09,68.369,68.369,66.201,66.349,135199,0
2017-03-10,67.039,67.581,66.103,66.94,167022,0
2017-03-13,66.99,67.876,66.694,66.94,85502,0
2017-03-14,66.645,67.029,65.091,66.743,93561,0
2017-03-15,67.137,67.778,66.399,67.482,83640,0
2017-03-16,67.778,67.854,66.201,66.448,97647,0
2017-03-17,66.793,67.334,66.103,66.201,201070,0
2017-03-20,66.251,66.251,64.625,65.364,134632,0
2017-03-21,65.364,65.364,62.704,62.901,247954,0
2017-03-22,62.753,63.556,61.67,63.098,241274,0
2017-03-23,63.098,64.625,63.098,63.936,95092,0
2017-03-24,64.133,64.477,63.098,63.64,79635,0
2017-03-27,62.606,63.591,61.916,63.492,89418,0
2017-03-28,63.197,64.379,62.901,64.231,92757,0
2017-03-29,64.083,64.379,63.443,63.64,90836,0
2017-03-30,63.591,65.069,63.175,64.872,96782,0
2017-03-31,64.625,65.807,64.231,65.167,114843,0
2017-04-03,65.167,66.004,63.148,63.64,110241,0
2017-04-04,63.345,64.551,63.197,63.689,104104,0
2017-04-05,64.477,65.807,63.64,64.675,209899,0
2017-04-06,64.724,64.872,61.984,63.295,215677,0
2017-04-07,63.098,64.428,62.359,63,232741,0
2017-04-10,63,64.847,63,63.394,143712,0
2017-04-11,68.024,71.62,67.482,69.354,603307,0
2017-04-12,68.714,68.714,63.172,63.542,431653,0
2017-04-13,63.443,65.167,63.394,63.886,226240,0
2017-04-17,64.28,64.773,63.492,64.182,217484,0
2017-04-18,63.837,65.364,63.64,65.167,146379,0
2017-04-19,65.807,66.004,64.28,64.675,210374,0
2017-04-20,65.019,65.881,64.404,65.61,236657,0
2017-04-21,65.66,65.709,64.724,64.724,266461,0
2017-04-24,65.61,66.251,65.069,65.069,203632,0
2017-04-25,65.463,67.679,65.463,67.236,156029,0
2017-04-26,67.433,67.975,66.251,66.349,192891,0
2017-04-27,66.3,66.891,65.857,66.694,140037,0
2017-04-28,66.694,66.99,65.512,65.857,171132,0
2017-05-01,66.3,69.305,65.758,67.285,266924,0
2017-05-02,67.236,68.32,66.546,68.073,248785,0
2017-05-03,67.827,68.172,66.645,67.137,132027,0
2017-05-04,67.482,67.581,66.497,67.137,87036,0
2017-05-05,67.433,68.221,66.349,68.172,105461,0
2017-05-08,68.123,68.861,67.728,68.418,200350,0
2017-05-09,68.467,69.305,67.876,68.615,130910,0
2017-05-10,68.615,70.191,67.876,69.699,211619,0
2017-05-11,69.452,71.053,68.463,70.979,234377,0
2017-05-12,70.585,70.585,68.615,68.861,104979,0
2017-05-15,68.911,70.241,68.731,69.403,95244,0
2017-05-16,69.452,69.649,67.975,69.255,65792,0
2017-05-17,67.876,68.27,66.251,66.349,104785,0
2017-05-18,66.152,66.94,65.709,66.448,83025,0
2017-05-19,66.743,67.384,65.709,66.152,207599,0
2017-05-22,66.497,66.546,62.31,62.704,259960,0
2017-05-23,62.753,62.753,60.783,62.064,190179,0
2017-05-24,62.064,62.212,61.227,61.571,183210,0
2017-05-25,61.867,62.064,59.798,60.192,211131,0
2017-05-26,59.847,60.463,59.207,59.897,223012,0
2017-05-30,59.108,60.143,59.108,59.65,191047,0
2017-05-31,59.798,60.094,57.902,58.173,412068,0
2017-06-01,58.37,60.783,58.173,60.685,349252,0
2017-06-02,60.734,61.25,59.946,60.832,262364,0
2017-06-05,60.783,61.621,60.044,60.094,129787,0
2017-06-06,59.404,60.537,59.256,59.749,121928,0
2017-06-07,59.897,61.473,59.798,60.537,236012,0
2017-06-08,63.542,63.739,56.055,57.828,482442,0
2017-06-09,58.074,64.576,58.074,63.788,424369,0
2017-06-12,63.886,64.231,60.365,61.374,356955,0
2017-06-13,61.719,62.852,61.571,62.704,202593,0
2017-06-14,62.704,62.753,59.65,60.586,164243,0
2017-06-15,59.946,61.325,59.798,60.537,114075,0
2017-06-16,60.143,60.734,59.7,60.143,120705,0
2017-06-19,60.143,60.98,59.995,60.685,78437,0
2017-06-20,60.389,60.685,59.897,60.438,82736,0
2017-06-21,60.537,61.029,58.616,58.714,81329,0
2017-06-22,58.714,59.65,58.665,59.158,69033,0
2017-06-23,59.207,59.995,58.764,59.798,154690,0
2017-06-26,60.094,61.473,59.466,60.882,144555,0
2017-06-27,61.276,61.768,60.291,60.586,109842,0
2017-06-28,61.177,61.842,60.734,61.029,80623,0
2017-06-29,61.128,61.128,58.862,59.503,123533,0
2017-06-30,59.897,59.897,58.813,59.108,166800,0
2017-07-03,59.404,60.931,59.256,60.734,55911,0
2017-07-05,60.98,60.98,59.059,59.897,70524,0
2017-07-06,59.503,59.783,57.976,58.419,124215,0
2017-07-07,58.616,60.143,58.074,59.995,116335,0
2017-07-10,59.897,60.291,59.453,59.7,110767,0
2017-07-11,59.65,60.537,58.911,60.438,112444,0
2017-07-12,60.832,61.965,60.832,61.67,149214,0
2017-07-13,61.67,61.818,60.635,61.177,151727,0
2017-07-14,61.374,61.867,60.635,61.522,94798,0
2017-07-17,61.768,63.197,61.768,63.098,161855,0
2017-07-18,63.049,63.148,61.522,61.818,114298,0
2017-07-19,62.113,63.148,61.719,63.148,309280,0
2017-07-20,63.098,63.098,61.645,62.458,110095,0
2017-07-21,62.606,63.049,61.867,62.162,131778,0
2017-07-24,61.867,63.246,61.522,63.148,135676,0
2017-07-25,63.542,63.936,63,63.345,106762,0
2017-07-26,63.591,63.591,62.409,63.295,174986,0
2017-07-27,63.837,65.315,63.492,64.231,240997,0
2017-07-28,63.985,64.034,62.655,63.394,86489,0
2017-07-31,63.492,63.788,62.901,63.492,123829,0
2017-08-01,63.739,65.019,63.443,65.019,133676,0
2017-08-02,64.921,65.561,64.33,64.773,136329,0
2017-08-03,64.822,65.463,63.936,64.97,102875,0
2017-08-04,65.315,65.61,64.28,64.379,103410,0
2017-08-07,64.428,64.872,63.936,64.872,115256,0
2017-08-08,64.872,65.61,64.477,64.576,95141,0
2017-08-09,64.33,64.33,63.049,63.295,97152,0
2017-08-10,62.704,62.951,60.044,60.044,114716,0
2017-08-11,59.552,60.291,59.355,59.552,92755,0
2017-08-14,59.946,61.128,59.946,61.079,94459,0
2017-08-15,61.029,61.029,59.355,59.946,94378,0
2017-08-16,60.094,60.438,59.256,59.995,62086,0
2017-08-17,59.798,60.685,58.912,59.65,93626,0
2017-08-18,59.108,59.749,59.01,59.305,85047,0
2017-08-21,59.256,59.478,58.665,59.059,64101,0
2017-08-22,59.059,59.798,58.714,59.7,72404,0
2017-08-23,59.158,59.836,57.976,58.616,90321,0
2017-08-24,58.961,59.059,57.779,58.074,84031,0
2017-08-25,58.32,58.517,57.384,58.271,76000,0
2017-08-28,58.468,58.813,57.976,58.567,87855,0
2017-08-29,58.173,61.227,58.173,61.227,170246,0
2017-08-30,60.931,62.358,60.882,61.867,149432,0
2017-08-31,62.113,62.556,61.424,62.409,104547,0
2017-09-01,62.753,63.295,62.507,63.197,74999,0
2017-09-05,63.197,63.492,62.064,62.261,190325,0
2017-09-06,62.507,62.507,61.276,62.409,83795,0
2017-09-07,62.409,62.409,61.128,61.67,146599,0
2017-09-08,65.906,66.546,60.783,61.621,302420,0
2017-09-11,62.113,62.113,58.517,59.798,262958,0
2017-09-12,59.946,61.473,59.946,60.438,121616,0
2017-09-13,60.389,60.389,59.65,60.094,117111,0
2017-09-14,60.094,60.291,59.207,59.552,98871,0
2017-09-15,60.094,61.219,58.961,60.438,251992,0
2017-09-18,60.488,61.325,59.575,60.783,145970,0
2017-09-19,60.783,63,60.734,62.507,144374,0
2017-09-20,62.901,63.788,62.359,63.591,112833,0
2017-09-21,64.083,64.773,63.345,63.345,133769,0
2017-09-22,63.295,63.985,62.409,63.689,103652,0
2017-09-25,63.936,64.034,62.704,63.049,106272,0
2017-09-26,63.049,65.019,62.803,63.886,166328,0
2017-09-27,64.083,65.896,63.837,65.266,143577,0
2017-09-28,65.216,66.054,64.753,65.955,134161,0
2017-09-29,66.103,66.3,65.561,66.251,96873,0
2017-10-02,66.251,67.827,66.004,66.94,142228,0
2017-10-03,66.99,67.334,66.004,66.99,151480,0
2017-10-04,66.99,67.137,66.399,66.448,112200,0
2017-10-05,66.645,66.793,65.906,66.3,95373,0
2017-10-06,66.004,67.187,65.463,67.039,156806,0
2017-10-09,67.334,67.531,66.004,66.201,97947,0
2017-10-10,66.201,66.546,64.355,65.807,157752,0
2017-10-11,65.807,66.004,64.97,65.069,94250,0
2017-10-12,64.822,65.512,64.231,65.266,105078,0
2017-10-13,65.61,66.029,64.822,65.758,102662,0
2017-10-16,66.201,67.039,65.807,66.152,164317,0
2017-10-17,66.152,66.251,64.822,64.97,141152,0
2017-10-18,65.266,66.448,65.093,66.3,168320,0
2017-10-19,66.2,66.7625,65,66.6,150956,0
2017-10-20,67,68.2,66.75,67.65,182730,0
2017-10-23,67.75,68.0012,66.2698,66.5,109676,0
2017-10-24,66.75,66.85,65.85,66.4,101845,0
2017-10-25,66.45,67.5,66,67.2,140368,0
2017-10-26,67.8,69.65,67.5062,69.6,161229,0
2017-10-27,69.65,69.95,68.45,68.5,117516,0
2017-10-30,68.7,68.7,67.55,68,90154,0
2017-10-31,68.6,69.15,68.3,68.75,194708,0
2017-11-01,69.3,69.3,68,68.9,170982,0
2017-11-02,68.6,68.6,67.25,67.9,123538,0
2017-11-03,68,68.3,67.25,67.25,108830,0
2017-11-06,67.4,68.75,67.2,68.55,86223,0
2017-11-07,68.35,68.35,66.45,67.55,136653,0
2017-11-08,67.45,67.55,65.75,67.2,129049,0
2017-11-09,66.5,67,66.05,67,64336,0
2017-11-10,67,67.6114,66.7,66.8,87340,0
