Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.165,15.793,14.573,15.12,32590,0
2005-02-28,14.592,15.519,14.573,15.202,52945,0
2005-03-01,15.28,15.872,14.945,15.042,88091,0
2005-03-02,14.865,15.369,14.865,15.245,79120,0
2005-03-03,14.971,15.324,14.971,15.12,81407,0
2005-03-04,15.105,15.271,15.014,15.211,48739,0
2005-03-07,15.253,15.899,15.253,15.712,61778,0
2005-03-08,15.544,16.032,15.528,15.934,68024,0
2005-03-09,16.144,16.163,15.811,15.952,81062,0
2005-03-10,16.11,17.47,16.032,16.783,392732,0
2005-03-11,16.852,16.924,16.489,16.783,85107,0
2005-03-14,16.817,16.827,16.341,16.737,65895,0
2005-03-15,16.526,16.684,15.722,15.881,82952,0
2005-03-16,15.686,15.686,14.582,14.839,393758,0
2005-03-17,14.371,15.881,14.371,15.686,87792,0
2005-03-18,15.722,15.986,15.128,15.484,83139,0
2005-03-21,14.971,16.279,14.883,15.432,79593,0
2005-03-22,15.661,16.163,15.105,15.413,157817,0
2005-03-23,15.801,16.023,15.165,15.369,57865,0
2005-03-24,15.484,16.049,15.484,15.6,106910,0
2005-03-28,15.449,15.766,15.441,15.686,67443,0
2005-03-29,15.449,15.907,15.449,15.661,97670,0
2005-03-30,15.739,16.562,15.386,16.085,49854,0
2005-03-31,15.979,16.049,15.386,15.979,62485,0
2005-04-01,15.624,16.209,15.624,16.154,42261,0
2005-04-04,16.005,16.182,15.872,16.144,30957,0
2005-04-05,16.144,16.235,15.986,16.144,29973,0
2005-04-06,16.144,16.252,16.118,16.172,22531,0
2005-04-07,15.995,15.995,15.113,15.528,61087,0
2005-04-08,15.36,15.661,15.36,15.59,26935,0
2005-04-11,15.819,15.943,15.661,15.749,25529,0
2005-04-12,15.333,16.032,15.333,15.739,25514,0
2005-04-13,15.528,15.757,14.971,15.155,52982,0
2005-04-14,15.245,15.245,14.769,14.812,65191,0
2005-04-15,14.998,14.998,14.769,14.784,21498,0
2005-04-18,14.971,15.441,14.803,15.298,65428,0
2005-04-19,15.087,15.712,15.087,15.712,89092,0
2005-04-20,15.36,15.731,15.28,15.528,46568,0
2005-04-21,15.661,15.872,15.005,15.731,33973,0
2005-04-22,15.722,15.979,15.59,15.891,61891,0
2005-04-25,15.695,15.986,15.695,15.986,13149,0
2005-04-26,15.863,15.979,15.661,15.899,24596,0
2005-04-27,15.899,15.899,15.749,15.784,47731,0
2005-04-28,15.67,15.891,15.432,15.793,43451,0
2005-04-29,15.686,15.793,15.457,15.793,38369,0
2005-05-02,15.872,16.154,15.554,16.118,90279,0
2005-05-03,15.811,16.076,15.811,16.023,40959,0
2005-05-04,15.846,16.244,15.846,15.952,71324,0
2005-05-05,16.014,16.244,15.854,15.995,67646,0
2005-05-06,16.032,16.481,15.872,15.872,39013,0
2005-05-09,16.093,16.118,15.899,16.085,29108,0
2005-05-10,16.163,16.163,16.005,16.057,15106,0
2005-05-11,15.881,16.057,15.872,15.969,34444,0
2005-05-12,15.916,16.032,15.572,15.863,67422,0
2005-05-13,15.837,15.899,15.12,15.722,60521,0
2005-05-16,15.563,15.811,15.174,15.369,87399,0
2005-05-17,15.014,15.271,14.927,15.052,62850,0
2005-05-18,15.404,15.899,15.298,15.678,57393,0
2005-05-19,15.891,16.552,15.306,15.712,94258,0
2005-05-20,15.67,15.67,14.989,15.441,25601,0
2005-05-23,15.581,16.005,15.474,15.986,81641,0
2005-05-24,15.749,16.11,15.324,15.801,29853,0
2005-05-25,15.643,15.712,15.014,15.174,35702,0
2005-05-26,15.519,15.995,15.351,15.811,83307,0
2005-05-27,15.712,16.076,15.615,15.819,48023,0
2005-05-31,15.899,16.218,15.722,15.961,77168,0
2005-06-01,15.837,16.103,15.634,16.032,15117,0
2005-06-02,16.103,16.103,15.678,15.819,32531,0
2005-06-03,15.703,15.899,15.703,15.819,21465,0
2005-06-06,15.686,15.703,15.535,15.6,16864,0
2005-06-07,15.67,15.899,15.652,15.757,14939,0
2005-06-08,15.801,15.801,15.369,15.51,13517,0
2005-06-09,15.271,15.881,15.22,15.811,17589,0
2005-06-10,15.881,15.881,15.703,15.757,10656,0
2005-06-13,15.501,15.608,15.465,15.608,16163,0
2005-06-14,15.441,15.6,15.343,15.6,30600,0
2005-06-15,15.306,15.581,15.245,15.457,85782,0
2005-06-16,15.237,15.59,14.794,14.873,103869,0
2005-06-17,14.989,15.404,14.803,15.165,61382,0
2005-06-20,14.971,14.971,14.794,14.794,37527,0
2005-06-21,15.22,17.392,15.22,16.632,395496,0
2005-06-22,16.675,16.809,16.118,16.35,205885,0
2005-06-23,16.35,16.393,15.811,15.899,95258,0
2005-06-24,15.793,16.093,15.695,15.695,230505,0
2005-06-27,15.67,16.235,15.67,15.916,68013,0
2005-06-28,15.986,16.43,15.986,16.322,62023,0
2005-06-29,16.375,16.455,16.128,16.393,69281,0
2005-06-30,16.465,17.267,16.322,17.092,175787,0
2005-07-01,17.108,17.409,17.108,17.249,56706,0
2005-07-05,17.339,17.782,16.489,17.718,122871,0
2005-07-06,17.718,18.345,17.629,18.133,449156,0
2005-07-07,18.088,18.247,16.792,18.054,128997,0
2005-07-08,18.081,18.152,17.867,18.106,75982,0
2005-07-11,18.284,18.284,17.858,18.188,151068,0
2005-07-12,18.23,18.23,17.956,18.097,56789,0
2005-07-13,18.097,18.188,17.782,18.036,23522,0
2005-07-14,18.169,18.179,17.339,17.816,67398,0
2005-07-15,17.656,18.097,17.559,17.621,34624,0
2005-07-18,17.488,17.923,17.249,17.692,75597,0
2005-07-19,17.823,18.284,17.664,18.196,40959,0
2005-07-20,18.106,18.585,18.106,18.558,54474,0
2005-07-21,18.83,18.964,17.876,18.001,65692,0
2005-07-22,18.045,18.407,18.017,18.327,32664,0
2005-07-25,18.054,18.266,18.01,18.01,22827,0
2005-07-26,18.548,19.211,18.327,18.539,144810,0
2005-07-27,18.575,19.176,18.407,19.015,58138,0
2005-07-28,19.158,19.283,18.954,19.283,35655,0
2005-07-29,19.344,19.344,18.627,19.105,59914,0
2005-08-01,19.387,19.387,18.787,18.997,44379,0
2005-08-02,18.997,19.062,18.115,18.593,36018,0
2005-08-03,18.548,18.548,18.073,18.336,13314,0
2005-08-04,18.196,18.495,17.949,18.045,74182,0
2005-08-05,17.885,18.124,17.664,17.833,70412,0
2005-08-08,17.876,18.212,17.85,18.081,28106,0
2005-08-09,18.311,18.416,18.142,18.319,38983,0
2005-08-10,18.424,18.636,17.249,17.798,68937,0
2005-08-11,17.763,17.763,17.083,17.258,64334,0
2005-08-12,17.188,17.94,17.144,17.895,72332,0
2005-08-15,17.745,18.77,17.745,18.662,101748,0
2005-08-16,18.61,19.131,18.61,19.034,277489,0
2005-08-17,19.131,19.539,18.779,19.44,155243,0
2005-08-18,19.423,20.509,18.292,19.44,428889,0
2005-08-19,19.433,19.827,19.353,19.449,45912,0
2005-08-22,19.449,19.75,19.423,19.485,64816,0
2005-08-23,19.485,19.564,19.29,19.466,222824,0
2005-08-24,19.433,20.439,19.211,19.741,103175,0
2005-08-25,19.644,19.846,19.211,19.433,52452,0
2005-08-26,19.433,19.433,18.266,18.61,80951,0
2005-08-29,18.505,18.593,18.152,18.327,40685,0
2005-08-30,18.373,18.373,17.614,17.656,65923,0
2005-08-31,17.656,18.106,16.774,17.904,152961,0
2005-09-01,17.913,17.913,16.666,17.409,81789,0
2005-09-02,17.302,17.664,17.302,17.462,49854,0
2005-09-06,17.462,18.036,17.293,17.973,140361,0
2005-09-07,17.973,18.451,17.973,18.106,89712,0
2005-09-08,18.017,18.275,17.506,17.621,176216,0
2005-09-09,17.614,17.932,17.453,17.621,82616,0
2005-09-12,17.71,17.745,17.453,17.637,114594,0
2005-09-13,17.532,19.818,17.532,19.096,311316,0
2005-09-14,19.211,19.733,19.043,19.283,156241,0
2005-09-15,19.29,19.387,19.14,19.309,88268,0
2005-09-16,19.423,19.475,17.135,17.436,638869,0
2005-09-19,16.906,17.418,16.834,16.843,218334,0
2005-09-20,16.783,18.088,16.154,16.227,237152,0
2005-09-21,16.341,16.507,15.193,15.237,220127,0
2005-09-22,15.271,16.341,15.271,16.144,112179,0
2005-09-23,16.144,17.108,16.144,16.438,104083,0
2005-09-26,16.507,17.064,16.367,16.896,102904,0
2005-09-27,16.507,16.783,16.313,16.623,180361,0
2005-09-28,16.543,16.728,16.313,16.598,71638,0
2005-09-29,16.684,17.055,16.144,17.055,60267,0
2005-09-30,17.064,17.339,16.869,17.153,60735,0
2005-10-03,17.276,17.276,16.235,16.367,80620,0
2005-10-04,16.534,16.712,16.172,16.172,75300,0
2005-10-05,16.11,16.72,15.369,16.499,189151,0
2005-10-06,16.507,16.737,15.722,16.358,135554,0
2005-10-07,16.421,16.712,16.393,16.598,90644,0
2005-10-10,16.792,16.934,16.43,16.809,157765,0
2005-10-11,16.843,16.994,16.43,16.571,38195,0
2005-10-12,16.43,16.64,16.172,16.172,189024,0
2005-10-13,16.2,16.252,15.061,15.961,67943,0
2005-10-14,16.093,16.43,15.846,15.916,55907,0
2005-10-17,15.899,16.128,15.643,15.881,55335,0
2005-10-18,15.995,15.995,15.413,15.59,69258,0
2005-10-19,15.457,15.643,15.22,15.413,210332,0
2005-10-20,15.432,16.103,15.404,15.535,134477,0
2005-10-21,15.457,15.501,15.316,15.413,71620,0
2005-10-24,15.465,15.492,15.343,15.378,59777,0
2005-10-25,15.449,15.544,15.245,15.245,49895,0
2005-10-26,15.237,15.289,14.512,14.582,144417,0
2005-10-27,14.626,14.662,13.735,13.947,180445,0
2005-10-28,14.017,15.024,14.017,14.715,143394,0
2005-10-31,17.003,20.076,16.887,17.71,829333,0
2005-11-01,17.595,17.701,17.125,17.488,391773,0
2005-11-02,17.462,17.754,17.092,17.754,259396,0
2005-11-03,17.436,19.168,17.392,17.621,387508,0
2005-11-04,17.614,18.903,17.614,18.336,202684,0
2005-11-07,18.247,18.602,17.895,18.382,83182,0
2005-11-08,18.292,18.627,18.238,18.382,93683,0
2005-11-09,18.505,18.505,18.073,18.073,111920,0
2005-11-10,18.088,18.416,17.763,18.284,171208,0
2005-11-11,18.256,18.602,18.256,18.364,127520,0
2005-11-14,18.477,18.593,18.238,18.247,112653,0
2005-11-15,18.266,18.433,17.506,17.736,212537,0
2005-11-16,17.904,17.904,17.47,17.559,68306,0
2005-11-17,17.621,17.629,16.507,16.817,253848,0
2005-11-18,16.896,17.188,16.598,16.712,112441,0
2005-11-21,16.703,16.809,16.447,16.693,69226,0
2005-11-22,16.666,16.675,16.252,16.455,47085,0
2005-11-23,16.534,16.543,15.899,16.244,61460,0
2005-11-25,16.341,16.35,15.969,16.191,36504,0
2005-11-28,16.209,16.209,15.67,15.731,64307,0
2005-11-29,15.811,16.182,15.643,15.67,66774,0
2005-11-30,15.686,16.507,15.661,16.313,123049,0
2005-12-01,16.154,16.489,16.154,16.35,82897,0
2005-12-02,16.118,16.154,15.828,16.067,57498,0
2005-12-05,16.049,16.605,15.686,16.489,62007,0
2005-12-06,16.534,17.488,16.534,17.356,223256,0
2005-12-07,17.356,17.904,17.083,17.673,93071,0
2005-12-08,17.637,18.803,17.225,17.701,111992,0
2005-12-09,18.256,18.707,18.133,18.382,140765,0
2005-12-12,18.382,18.753,18.196,18.256,154880,0
2005-12-13,18.247,18.424,17.913,17.992,62976,0
2005-12-14,18.354,18.354,17.858,18.238,52448,0
2005-12-15,18.045,18.073,17.276,17.637,59009,0
2005-12-16,17.637,17.949,17.356,17.71,78605,0
2005-12-19,17.656,17.656,16.827,17.108,43646,0
2005-12-20,17.099,17.409,16.526,17.225,40885,0
2005-12-21,17.216,17.267,16.598,16.827,33980,0
2005-12-22,16.827,16.934,16.235,16.817,59329,0
2005-12-23,16.72,17.18,16.632,17.047,67428,0
2005-12-27,17.198,17.637,16.632,16.843,28853,0
2005-12-28,16.792,16.834,16.64,16.827,12539,0
2005-12-29,16.746,17.083,16.675,16.896,31984,0
2005-12-30,16.693,17.225,16.675,16.896,152122,0
2006-01-03,17.207,17.312,16.712,16.915,117923,0
2006-01-04,16.827,18.081,16.774,17.885,86985,0
2006-01-05,18.036,19.176,17.064,18.073,74285,0
2006-01-06,18.115,18.416,17.701,18.247,29616,0
2006-01-09,18.716,18.929,18.459,18.548,68779,0
2006-01-10,18.681,18.964,18.142,18.866,84168,0
2006-01-11,18.99,18.99,18.468,18.585,45531,0
2006-01-12,18.585,18.813,18.382,18.636,11983,0
2006-01-13,18.803,19.202,18.585,18.77,45927,0
2006-01-17,18.725,18.973,18.459,18.654,28184,0
2006-01-18,18.558,19.539,18.505,19.069,85835,0
2006-01-19,19.079,19.846,18.575,19.52,151731,0
2006-01-20,19.652,19.733,18.99,19.245,80118,0
2006-01-23,19.369,19.652,19.202,19.557,84970,0
2006-01-24,19.705,19.705,18.903,19.22,47100,0
2006-01-25,19.353,19.582,18.443,18.585,71918,0
2006-01-26,18.636,19.105,18.636,18.912,30275,0
2006-01-27,19.034,19.079,18.646,18.707,21804,0
2006-01-30,18.753,18.753,18.212,18.39,20654,0
2006-01-31,18.354,18.744,18.088,18.61,75304,0
2006-02-01,18.505,19.433,18.302,19.273,48826,0
2006-02-02,19.273,19.273,18.161,18.753,66019,0
2006-02-03,18.567,19.105,18.416,18.548,53602,0
2006-02-06,18.505,18.654,18.247,18.567,42497,0
2006-02-07,18.443,18.707,17.701,17.789,56084,0
2006-02-08,17.745,17.745,16.852,17.284,154821,0
2006-02-09,17.293,17.745,16.675,16.809,193491,0
2006-02-10,16.809,17.754,16.792,17.629,70236,0
2006-02-13,17.773,18.221,17.532,17.833,64816,0
2006-02-14,17.932,18.327,17.586,18.247,74348,0
2006-02-15,18.345,18.779,18.169,18.627,113773,0
2006-02-16,18.753,19.705,18.495,19.405,91161,0
2006-02-17,19.433,19.548,18.813,19.131,48477,0
2006-02-21,19.255,20.89,19.122,20.147,213727,0
2006-02-22,20.104,22.788,20.104,22.646,225625,0
2006-02-23,22.646,24.468,22.302,23.884,307895,0
2006-02-24,23.884,24.183,22.85,23.998,207084,0
2006-02-27,23.919,24.114,22.886,23.893,258792,0
2006-02-28,23.893,24.175,23.07,24.042,238867,0
2006-03-01,24.042,24.732,23.936,24.291,324894,0
2006-03-02,24.468,26.057,24.342,25.854,604289,0
2006-03-03,25.713,26.79,25.659,26.56,339386,0
2006-03-06,26.232,27.381,26.197,26.622,624282,0
2006-03-07,26.392,26.392,25.172,25.613,403973,0
2006-03-08,25.314,25.457,23.909,24.828,418367,0
2006-03-09,24.749,28.105,24.175,25.862,991110,0
2006-03-10,26.171,27.409,25.112,27.161,224709,0
2006-03-13,26.852,28.07,26.852,27.858,341460,0
2006-03-14,27.858,28.91,27.725,28.714,311805,0
2006-03-15,28.839,29.589,28.626,29.36,259314,0
2006-03-16,29.369,29.722,28.087,28.361,145471,0
2006-03-17,28.502,28.997,27.964,28.661,230000,0
2006-03-20,28.626,29.04,27.955,28.388,145664,0
2006-03-21,28.406,29.555,28.114,28.671,312088,0
2006-03-22,28.466,29.235,28.238,29.094,185237,0
2006-03-23,29.132,29.668,29.132,29.439,110003,0
2006-03-24,29.351,30.154,29.351,29.686,87885,0
2006-03-27,29.686,29.714,29.271,29.465,57605,0
2006-03-28,29.386,30.048,29.218,29.606,97076,0
2006-03-29,29.245,29.784,29.218,29.705,114023,0
2006-03-30,29.705,29.705,29.386,29.491,102350,0
2006-03-31,29.323,29.66,28.159,28.574,224443,0
2006-04-03,28.855,29.297,27.973,28.123,197487,0
2006-04-04,28.308,28.521,27.293,27.468,264594,0
2006-04-05,27.468,27.522,26.348,26.666,347193,0
2006-04-06,26.744,27.372,25.738,26.021,558620,0
2006-04-07,26.279,26.497,25.466,25.552,285896,0
2006-04-10,25.517,26.153,25.305,25.755,316540,0
2006-04-11,25.613,26.497,25.383,25.466,118349,0
2006-04-12,25.457,25.871,25.411,25.694,83719,0
2006-04-13,25.844,25.844,25.421,25.491,80156,0
2006-04-17,25.43,25.836,24.749,25.411,198751,0
2006-04-18,25.552,25.552,25.172,25.27,176151,0
2006-04-19,25.262,26.021,24.669,24.713,256015,0
2006-04-20,24.882,25.023,24.51,24.617,143221,0
2006-04-21,24.651,25.023,24.501,24.9,160012,0
2006-04-24,25.154,25.561,24.934,25.172,262792,0
2006-04-25,24.847,25.299,24.732,25.172,252698,0
2006-04-26,25.049,26.232,24.996,25.208,122563,0
2006-04-27,25.094,25.28,24.713,24.951,75267,0
2006-04-28,25.077,25.613,24.492,25.146,217005,0
2006-05-01,24.988,25.932,24.705,24.934,191346,0
2006-05-02,25.085,25.314,24.723,24.9,223479,0
2006-05-03,24.847,24.934,24.475,24.713,309020,0
2006-05-04,24.951,24.951,23.495,24.537,225140,0
2006-05-05,24.697,24.732,24.483,24.483,158507,0
2006-05-08,24.36,24.732,24.272,24.732,178489,0
2006-05-09,24.732,25.457,24.642,25.199,187970,0
2006-05-10,25.12,25.253,24.908,25.13,99392,0
2006-05-11,25.085,25.376,24.555,24.625,164207,0
2006-05-12,24.564,24.572,23.521,23.539,207017,0
2006-05-15,23.433,23.45,22.391,22.479,571657,0
2006-05-16,22.399,24.059,21.807,22.567,425583,0
2006-05-17,22.346,22.778,21.965,22.09,404776,0
2006-05-18,22.205,23.07,22.205,22.479,248211,0
2006-05-19,22.294,22.965,22.294,22.894,224339,0
2006-05-22,22.728,22.814,22.152,22.205,316584,0
2006-05-23,22.391,22.788,21.798,21.798,286214,0
2006-05-24,21.729,22.346,21.701,21.844,318883,0
2006-05-25,22.047,22.372,21.958,22.196,155518,0
2006-05-26,22.072,22.338,21.993,22.205,143125,0
2006-05-30,22.002,22.823,21.207,21.569,320581,0
2006-05-31,21.747,24.723,21.737,23.336,820393,0
2006-06-01,23.45,24.069,23.168,23.981,304132,0
2006-06-02,24.139,24.148,22.718,22.886,236912,0
2006-06-05,22.886,22.886,21.464,21.615,251696,0
2006-06-06,21.615,22.663,21.11,21.464,285471,0
2006-06-07,21.41,22.169,21.384,21.472,229458,0
2006-06-08,21.393,21.596,20.767,21.384,310078,0
2006-06-09,21.384,21.993,21.137,21.339,325408,0
2006-06-12,21.278,21.418,20.854,20.854,249481,0
2006-06-13,20.775,20.934,19.069,19.44,823791,0
2006-06-14,19.423,19.874,19.062,19.344,546343,0
2006-06-15,19.512,21.179,19.194,21.04,412753,0
2006-06-16,21.004,21.004,19.919,20.05,419189,0
2006-06-19,19.935,20.271,19.29,19.44,151736,0
2006-06-20,19.485,19.485,18.973,19.344,430861,0
2006-06-21,19.344,19.503,18.99,19.22,308832,0
2006-06-22,19.22,19.22,18.954,18.964,238347,0
2006-06-23,18.964,19.202,18.77,18.821,142676,0
2006-06-26,18.939,18.939,18.188,18.345,251669,0
2006-06-27,18.514,20.033,18.514,18.857,317957,0
2006-06-28,18.866,19.539,18.838,19.168,415466,0
2006-06-29,19.326,19.787,19.053,19.67,358028,0
2006-06-30,19.768,19.979,19.202,19.326,207049,0
2006-07-03,19.326,19.423,18.558,18.946,117589,0
2006-07-05,18.787,18.787,18.115,18.133,176308,0
2006-07-06,18.39,19.818,18.39,19.273,482331,0
2006-07-07,19.273,19.387,18.407,18.514,367564,0
2006-07-10,18.548,19.283,18.486,18.681,276771,0
2006-07-11,18.636,19.264,18.459,19.185,235414,0
2006-07-12,19.105,19.299,18.787,18.954,470418,0
2006-07-13,18.821,19.087,18.61,18.946,394513,0
2006-07-14,19.015,19.034,17.956,18.026,190477,0
2006-07-17,18.106,20.394,17.858,19.494,811728,0
2006-07-18,19.353,19.696,18.99,19.414,272563,0
2006-07-19,19.369,20.986,19.245,20.597,422803,0
2006-07-20,20.579,20.826,20.271,20.571,301759,0
2006-07-21,20.483,20.633,20.226,20.571,459433,0
2006-07-24,20.545,22.346,20.545,22.276,334578,0
2006-07-25,22.056,22.241,20.89,21.578,338526,0
2006-07-26,21.559,22.302,20.899,21.375,258960,0
2006-07-27,21.525,22.188,21.428,21.72,154110,0
2006-07-28,21.773,22.126,21.437,21.888,78179,0
2006-07-31,21.888,21.914,21.215,21.789,211386,0
2006-08-01,21.658,22.056,21.357,21.472,305324,0
2006-08-02,21.472,21.922,21.401,21.747,238103,0
2006-08-03,21.747,23.352,21.747,21.975,334228,0
2006-08-04,22.302,22.957,22.08,22.399,201078,0
2006-08-07,22.276,22.445,22.047,22.409,345239,0
2006-08-08,22.355,22.745,22.08,22.188,105455,0
2006-08-09,22.586,22.586,22.08,22.169,159630,0
2006-08-10,22.099,22.753,21.693,22.646,127627,0
2006-08-11,22.673,22.912,22.506,22.85,100432,0
2006-08-14,22.646,23.602,22.179,22.435,112695,0
2006-08-15,22.629,22.938,22.302,22.382,130621,0
2006-08-16,22.522,22.728,21.914,22.391,101342,0
2006-08-17,22.241,22.965,22.241,22.654,178298,0
2006-08-18,22.805,23.107,22.214,23.035,141784,0
2006-08-21,23.344,23.442,22.947,23.196,145444,0
2006-08-22,23.257,23.388,22.77,23.124,349323,0
2006-08-23,23.14,23.283,21.897,22.346,277643,0
2006-08-24,22.09,23.344,21.878,23.124,374150,0
2006-08-25,22.957,23.089,22.02,22.196,194499,0
2006-08-28,22.435,22.435,21.401,21.639,255184,0
2006-08-29,21.384,22.391,21.215,22.126,253635,0
2006-08-30,22.196,22.417,22.064,22.214,142990,0
2006-08-31,22.364,24.441,22.09,24.21,643362,0
2006-09-01,24.333,24.501,23.468,23.557,229574,0
2006-09-05,23.477,23.717,23.026,23.486,142858,0
2006-09-06,23.257,23.361,22.92,22.92,162459,0
2006-09-07,22.92,23.089,22.77,22.965,196822,0
2006-09-08,23.009,23.053,22.718,22.877,194969,0
2006-09-11,22.84,23.529,22.7,23.22,288602,0
2006-09-12,23.319,24.492,23.319,24.253,355424,0
2006-09-13,24.475,25.172,24.432,24.608,238580,0
2006-09-14,24.422,25.094,24.326,25.085,181426,0
2006-09-15,25.314,25.534,24.546,24.632,253880,0
2006-09-18,24.51,24.66,23.867,24.308,222837,0
2006-09-19,24.413,25.383,24.413,25.172,360018,0
2006-09-20,25.439,26.736,25.402,26.428,545702,0
2006-09-21,26.497,27.734,26.455,27.513,761936,0
2006-09-22,27.24,27.266,26.514,26.631,212688,0
2006-09-25,26.691,27.142,25.64,25.722,331223,0
2006-09-26,25.782,26.524,25.722,26.446,285764,0
2006-09-27,26.497,27.734,26.134,26.455,260494,0
2006-09-28,26.551,26.816,25.631,26.003,360550,0
2006-09-29,26.003,26.631,26.003,26.27,249709,0
2006-10-02,26.311,27.151,26.101,26.41,231141,0
2006-10-03,26.463,27.124,26.066,26.719,447055,0
2006-10-04,26.719,27.663,26.719,27.663,283760,0
2006-10-05,27.832,29.589,27.681,29.51,626006,0
2006-10-06,29.132,30.173,28.644,29.369,329212,0
2006-10-09,29.573,30.569,29.262,30.279,285142,0
2006-10-10,30.357,31.028,30.27,30.808,486218,0
2006-10-11,30.914,31.453,30.427,30.949,206720,0
2006-10-12,30.949,32.928,30.949,32.522,641757,0
2006-10-13,32.734,33.423,32.373,32.83,353241,0
2006-10-16,33.316,33.316,32.204,32.397,278424,0
2006-10-17,32.397,32.638,31.806,32.504,238666,0
2006-10-18,32.592,33.247,32.239,32.68,197826,0
2006-10-19,32.901,33.414,32.752,32.84,260036,0
2006-10-20,33.097,33.097,32.282,32.654,191107,0
2006-10-23,32.434,33.75,32.292,33.396,271739,0
2006-10-24,33.652,33.918,33.14,33.519,179665,0
2006-10-25,33.608,34.095,32.743,33.016,231303,0
2006-10-26,33.335,33.335,32.397,32.84,339592,0
2006-10-27,32.946,32.946,31.929,31.929,310068,0
2006-10-30,32.407,32.638,31.355,31.408,450678,0
2006-10-31,31.408,31.912,31.046,31.497,275202,0
2006-11-01,31.506,31.683,29.926,30.262,407934,0
2006-11-02,29.423,30.632,28.583,30.385,659123,0
2006-11-03,30.394,30.703,30.198,30.357,244105,0
2006-11-06,30.147,30.799,29.944,30.454,183797,0
2006-11-07,30.454,31.091,30.154,30.648,112368,0
2006-11-08,30.561,31.117,30.445,30.968,92285,0
2006-11-09,31.028,31.074,30.436,30.473,185074,0
2006-11-10,30.473,30.773,30.224,30.606,185023,0
2006-11-13,30.454,30.949,30.216,30.657,125033,0
2006-11-14,30.694,31.533,30.694,31.25,143799,0
2006-11-15,31.488,31.488,30.614,31.002,185287,0
2006-11-16,31.055,31.064,30.048,30.27,233103,0
2006-11-17,30.243,30.312,29.668,29.844,145997,0
2006-11-20,29.722,30.065,29.465,29.668,147283,0
2006-11-21,29.748,30.729,29.439,30.578,223924,0
2006-11-22,30.561,30.897,30.561,30.729,127934,0
2006-11-24,30.561,31.355,30.561,30.897,66488,0
2006-11-27,30.729,30.745,28.882,29.271,497817,0
2006-11-28,29.333,29.369,28.123,28.511,238650,0
2006-11-29,29.306,33.449,29.306,33.28,1017055,0
2006-11-30,33.555,33.899,31.976,33.025,482546,0
2006-12-01,32.918,33.289,31.967,32.504,210096,0
2006-12-04,32.672,34.765,32.477,34.227,586523,0
2006-12-05,34.58,34.588,33.414,33.643,232149,0
2006-12-06,33.706,33.855,33.132,33.211,97515,0
2006-12-07,33.484,33.767,32.373,32.495,179173,0
2006-12-08,32.619,33.66,32.486,32.84,212487,0
2006-12-11,32.974,33.115,32.468,32.539,126601,0
2006-12-12,32.539,32.6,31.717,32.213,463177,0
2006-12-13,32.373,32.451,31.011,31.745,385266,0
2006-12-14,31.745,32.486,31.303,31.533,322870,0
2006-12-15,31.692,32.381,30.941,30.976,187900,0
2006-12-18,31.311,31.346,30.057,30.12,268900,0
2006-12-19,30.084,31.806,30.057,31.488,344345,0
2006-12-20,31.488,31.797,31.028,31.549,176995,0
2006-12-21,31.576,32.08,30.791,31.083,314138,0
2006-12-22,31.443,31.443,30.667,31.064,149562,0
2006-12-26,30.773,31.091,30.296,30.799,160327,0
2006-12-27,30.737,31.549,30.737,31.161,321393,0
2006-12-28,31.197,31.268,30.481,30.853,218623,0
2006-12-29,30.834,31.25,30.348,30.606,186924,0
2007-01-03,30.764,32.373,30.764,32.345,588627,0
2007-01-04,31.576,32.46,31.576,32.035,316387,0
2007-01-05,31.806,31.967,30.587,30.924,338231,0
2007-01-08,30.887,31.337,29.863,31.091,187444,0
2007-01-09,31.064,31.401,30.296,31.074,150447,0
2007-01-10,31.046,32.177,30.878,31.948,202983,0
2007-01-11,32.116,32.318,31.567,32.248,202010,0
2007-01-12,32.194,34.624,32.142,33.643,445927,0
2007-01-16,33.785,33.785,32.813,33.025,115387,0
2007-01-17,32.83,33.193,32.574,32.619,88022,0
2007-01-18,32.514,32.752,31.842,32.23,182279,0
2007-01-19,32.23,32.477,31.814,32.434,237562,0
2007-01-22,32.125,32.495,32.008,32.186,131080,0
2007-01-23,32.134,32.416,31.612,32.142,163449,0
2007-01-24,32.258,32.292,31.868,32.177,127895,0
2007-01-25,32.158,32.248,31.418,31.664,145866,0
2007-01-26,31.674,32.267,31.443,32.149,114892,0
2007-01-29,31.984,32.407,31.683,31.957,121746,0
2007-01-30,32.026,32.336,31.055,31.327,204267,0
2007-01-31,31.285,32.486,31.083,32.239,208653,0
2007-02-01,32.327,32.787,31.717,32.734,147765,0
2007-02-02,32.761,33.115,32.592,32.965,98446,0
2007-02-05,33.033,34.359,32.779,34.254,340873,0
2007-02-06,34.351,36.037,34.227,35.763,315333,0
2007-02-07,36.328,37.538,36.056,36.479,526634,0
2007-02-08,36.435,39.156,36.435,38.272,542955,0
2007-02-09,38.13,38.458,37.326,38.043,267963,0
2007-02-12,38.272,38.694,37.072,37.609,279124,0
2007-02-13,37.919,38.527,37.565,38.149,145016,0
2007-02-14,38.378,38.899,37.971,38.387,194158,0
2007-02-15,38.609,38.686,38.332,38.545,151967,0
2007-02-16,38.563,39.014,38.501,38.935,139437,0
2007-02-20,39.57,40.585,39.517,40.241,237911,0
2007-02-21,40.206,40.594,39.834,40.268,199526,0
2007-02-22,40.418,42.751,40.222,42.626,358783,0
2007-02-23,43.174,45.162,43.174,44.357,751447,0
2007-02-26,44.552,45.709,44.164,44.473,537575,0
2007-02-27,43.802,43.96,41.045,43.015,1223117,0
2007-02-28,43.042,43.429,41.823,43.297,327757,0
2007-03-01,42.696,43.74,41.593,42.926,535173,0
2007-03-02,42.501,43.368,41.416,41.894,377995,0
2007-03-05,41.548,41.575,39.517,39.808,590208,0
2007-03-06,40.073,42.813,39.72,42.22,679018,0
2007-03-07,41.885,42.652,41.575,42.22,327064,0
2007-03-08,45.841,49.453,45.7,48.897,1576045,0
2007-03-09,48.57,48.57,46.901,47.661,717093,0
2007-03-12,47.661,48.923,47.264,48.331,280473,0
2007-03-13,48.579,48.837,45.815,46.116,495307,0
2007-03-14,46.07,48.809,45.009,47.387,530013,0
2007-03-15,49.154,50.699,46.608,48.518,843464,0
2007-03-16,48.518,49.427,48.023,48.712,320338,0
2007-03-19,49.392,50.91,48.801,50.036,454898,0
2007-03-20,49.63,50.25,48.931,49.851,315944,0
2007-03-21,49.93,50.346,49.383,49.967,298210,0
2007-03-22,50.276,50.656,49.691,50.151,300769,0
2007-03-23,50.125,50.389,49.437,49.939,227146,0
2007-03-26,49.48,50.258,48.862,49.718,239956,0
2007-03-27,49.533,49.63,48.579,49.33,198883,0
2007-03-28,48.879,49.216,47.687,49.004,276629,0
2007-03-29,49.86,50.929,49.356,50.062,420565,0
2007-03-30,50.036,50.143,49.339,49.675,232859,0
2007-04-02,50.062,50.54,49.092,50.319,341034,0
2007-04-03,50.346,50.699,49.11,49.321,254634,0
2007-04-04,49.287,49.86,48.156,48.308,295042,0
2007-04-05,48.315,49.346,48.315,48.57,165294,0
2007-04-09,48.693,48.693,47.572,47.775,212002,0
2007-04-10,47.961,47.961,47.034,47.209,268980,0
2007-04-11,47.059,47.485,46.194,46.672,242942,0
2007-04-12,45.93,46.717,45.338,46.265,326465,0
2007-04-13,46.203,46.311,45.232,45.276,212782,0
2007-04-16,45.276,46.32,44.605,45.045,276869,0
2007-04-17,45.417,46.68,45.223,45.973,260899,0
2007-04-18,45.647,45.904,45.338,45.487,276962,0
2007-04-19,45.037,46.584,44.968,46.311,219749,0
2007-04-20,46.857,46.989,46.143,46.839,404212,0
2007-04-23,46.768,48.262,46.768,47.705,320045,0
2007-04-24,47.864,47.864,46.328,46.512,339999,0
2007-04-25,46.575,47.687,46.557,47.016,175500,0
2007-04-26,46.805,46.962,45.373,46.424,320548,0
2007-04-27,46.378,46.839,45.754,45.778,223544,0
2007-04-30,45.778,45.778,43.835,43.871,259437,0
2007-05-01,43.694,43.694,41.724,42.536,517326,0
2007-05-02,42.414,43.766,42.396,42.846,289819,0
2007-05-03,42.83,42.882,41.813,42.423,251769,0
2007-05-04,43.386,45.797,43.386,44.146,519652,0
2007-05-07,44.207,44.233,43.157,43.333,234138,0
2007-05-08,43.174,43.315,42.519,42.935,261500,0
2007-05-09,42.652,42.9,42.265,42.776,265973,0
2007-05-10,42.008,43.351,41.168,42.494,429976,0
2007-05-11,43.288,43.722,41.954,43.226,268781,0
2007-05-14,43.226,43.633,41.584,41.926,265081,0
2007-05-15,41.805,42.751,41.53,41.857,259817,0
2007-05-16,41.903,42.45,41.134,41.724,195113,0
2007-05-17,41.53,44.164,41.53,44.065,506014,0
2007-05-18,44.164,44.843,43.713,44.588,257635,0
2007-05-21,44.375,46.565,43.943,46.15,440099,0
2007-05-22,46.397,46.397,44.932,45.417,310709,0
2007-05-23,45.858,46.37,44.118,44.118,384267,0
2007-05-24,41.557,43.271,38.863,39.817,1968936,0
2007-05-25,39.932,40.046,39.059,39.834,452077,0
2007-05-29,40.039,41.452,39.959,40.746,560578,0
2007-05-30,40.268,41.548,40.056,41.478,273570,0
2007-05-31,41.478,42.22,40.887,42.184,282128,0
2007-06-01,42.194,43.103,41.954,42.989,246982,0
2007-06-04,42.751,42.891,42.256,42.732,382759,0
2007-06-05,42.662,42.926,42.087,42.371,303283,0
2007-06-06,41.964,44.084,41.964,43.271,523784,0
2007-06-07,42.989,43.633,41.724,41.771,413959,0
2007-06-08,41.734,42.527,41.177,42.344,253914,0
2007-06-11,42.166,43.174,41.39,41.548,186910,0
2007-06-12,41.275,41.398,40.833,41.072,270886,0
2007-06-13,41.072,41.638,40.746,41.371,190284,0
2007-06-14,41.39,41.857,40.851,40.887,235767,0
2007-06-15,41.53,43.066,41.177,41.796,423113,0
2007-06-18,41.849,42.486,41.266,42.142,148708,0
2007-06-19,42.142,42.142,41.107,41.142,240843,0
2007-06-20,41.329,41.621,40.03,40.039,304367,0
2007-06-21,40.064,40.064,38.669,39.199,447428,0
2007-06-22,39.164,39.667,38.157,38.21,655731,0
2007-06-25,38.157,38.739,36.77,36.999,500269,0
2007-06-26,37.503,37.574,35.039,35.657,906090,0
2007-06-27,35.498,35.949,34.138,35.508,702714,0
2007-06-28,35.348,35.991,35.02,35.799,532364,0
2007-06-29,35.771,36.657,35.331,35.382,245863,0
2007-07-02,35.558,36.7,35.216,36.665,438422,0
2007-07-03,36.665,36.674,35.878,35.975,130281,0
2007-07-05,35.983,35.983,33.714,34.086,841951,0
2007-07-06,34.086,34.588,32.856,33.247,580030,0
2007-07-09,32.989,33.115,31.311,31.506,673282,0
2007-07-10,31.259,32.23,30.914,31.143,585001,0
2007-07-11,31.143,31.639,30.207,31.337,630868,0
2007-07-12,32.46,32.558,30.783,31.763,1049322,0
2007-07-13,31.859,32.389,30.684,31.197,296892,0
2007-07-16,31.197,31.197,30.34,30.403,426856,0
2007-07-17,30.304,30.473,29.447,29.564,456437,0
2007-07-18,29.625,29.977,28.591,28.696,414507,0
2007-07-19,28.846,29.36,28.76,28.873,380021,0
2007-07-20,28.812,28.873,27.929,28.114,310240,0
2007-07-23,28.212,28.829,27.787,28.352,342379,0
2007-07-24,28.846,29.254,27.805,28.025,643748,0
2007-07-25,28.292,28.466,27.01,27.646,448492,0
2007-07-26,27.212,27.212,25.376,25.906,576345,0
2007-07-27,25.457,26.18,24.873,24.978,654365,0
2007-07-30,25.067,25.172,23.602,24.042,642686,0
2007-07-31,24.238,24.608,22.452,22.54,714045,0
2007-08-01,22.54,23.203,21.807,22.169,433157,0
2007-08-02,22.25,23.026,21.984,22.991,521405,0
2007-08-03,22.831,22.831,20.421,20.642,683708,0
2007-08-06,20.579,20.616,17.904,18.382,1678400,0
2007-08-07,18.399,19.273,17.867,18.813,1184545,0
2007-08-08,19.062,21.622,18.912,20.554,1864089,0
2007-08-09,20.466,20.518,18.451,20.182,1067000,0
2007-08-10,20.13,20.298,17.497,19.227,1541801,0
2007-08-13,19.564,20.65,18.725,18.893,764030,0
2007-08-14,18.929,19.793,18.382,18.744,611004,0
2007-08-15,18.548,18.744,17.241,17.401,604828,0
2007-08-16,17.258,17.629,15.474,16.783,950556,0
2007-08-17,17.401,21.093,17.33,19.987,1288396,0
2007-08-20,20.616,23.124,20.616,21.569,1110198,0
2007-08-21,21.357,21.861,20.748,20.792,354246,0
2007-08-22,21.198,22.957,21.066,22.549,514403,0
2007-08-23,22.728,23.76,21.401,21.482,701934,0
2007-08-24,21.551,21.835,20.156,20.5,600518,0
2007-08-27,20.518,21.252,20.182,20.863,309335,0
2007-08-28,20.712,21.261,20.367,20.995,627230,0
2007-08-29,21.234,22.974,20.767,22.92,537355,0
2007-08-30,22.654,22.974,21.958,22.205,335391,0
2007-08-31,22.268,25.649,22.268,25.457,977268,0
2007-09-04,25.649,27.064,25.077,26.497,1121430,0
2007-09-05,26.27,26.455,25.289,25.668,528955,0
2007-09-06,26.057,26.401,24.951,25.607,573840,0
2007-09-07,24.978,24.978,23.265,23.46,604952,0
2007-09-10,23.407,23.407,21.747,22.126,660243,0
2007-09-11,22.08,22.46,21.294,22.355,463739,0
2007-09-12,22.497,22.506,20.748,20.792,798977,0
2007-09-13,20.967,22.222,20.845,21.683,468788,0
2007-09-14,21.384,21.931,20.995,21.048,566882,0
2007-09-17,21.031,21.606,20.527,20.545,448999,0
2007-09-18,20.73,23.415,20.367,22.778,773199,0
2007-09-19,22.965,24.732,22.965,23.795,698866,0
2007-09-20,23.671,23.927,22.188,22.522,313789,0
2007-09-21,22.77,22.77,21.428,21.631,734383,0
2007-09-24,21.675,22.868,21.525,21.587,341673,0
2007-09-25,21.375,21.825,20.739,21.701,383704,0
2007-09-26,21.773,22.08,20.835,21.013,223495,0
2007-09-27,21.066,21.137,19.423,19.485,573957,0
2007-09-28,19.687,20.668,19.236,20.068,408749,0
2007-10-01,20.104,22.877,19.52,20.705,351545,0
2007-10-02,20.642,21.869,20.518,20.89,209597,0
2007-10-03,20.73,21.993,20.563,20.616,306588,0
2007-10-04,20.739,20.784,19.883,20.165,166023,0
2007-10-05,20.421,21.816,20.289,20.881,556840,0
2007-10-08,20.748,20.854,19.768,20.236,228606,0
2007-10-09,20.333,20.429,19.837,20.298,436123,0
2007-10-10,20.174,20.597,19.961,20.35,325199,0
2007-10-11,20.209,22.294,19.662,19.953,467426,0
2007-10-12,19.892,20.076,18.893,19.105,485418,0
2007-10-15,19.114,19.344,17.782,18.382,516326,0
2007-10-16,18.23,18.681,17.85,18.451,592699,0
2007-10-17,17.418,17.418,16.163,16.896,2016365,0
2007-10-18,16.728,17.144,16.393,16.447,766855,0
2007-10-19,16.402,16.774,16.041,16.085,446100,0
2007-10-22,15.925,16.86,15.925,16.58,332616,0
2007-10-23,16.728,16.728,15.535,15.907,578220,0
2007-10-24,15.757,16.023,15.386,15.703,472981,0
2007-10-25,15.722,16.023,15.138,15.211,338996,0
2007-10-26,15.474,15.608,14.318,15.069,755017,0
2007-10-29,15.147,15.316,14.697,15.147,237926,0
2007-10-30,15.128,15.59,14.848,14.945,183787,0
2007-10-31,15.155,15.739,14.546,15.634,447879,0
2007-11-01,15.36,15.36,14.442,14.476,382089,0
2007-11-02,14.601,14.9,14.072,14.194,252511,0
2007-11-05,14.149,14.203,13.691,13.868,343139,0
2007-11-06,13.99,14.318,13.593,14.281,248040,0
2007-11-07,13.973,14.025,13.531,13.558,301712,0
2007-11-08,13.682,14.053,11.968,12.109,835031,0
2007-11-09,12.41,12.41,11.086,11.172,924196,0
2007-11-12,11.19,11.923,11.181,11.322,815859,0
2007-11-13,11.456,13.019,11.456,12.808,857549,0
2007-11-14,12.975,13.028,11.949,12.056,480959,0
2007-11-15,11.923,12.109,11.579,11.791,275134,0
2007-11-16,11.818,12.41,11.35,12.32,710940,0
2007-11-19,12.207,12.375,10.82,10.942,772021,0
2007-11-20,10.899,11.237,10.228,10.643,717160,0
2007-11-21,10.424,11.181,10.139,10.29,949632,0
2007-11-23,10.466,11.908,10.307,11.694,434131,0
2007-11-26,11.88,13.25,11.35,11.394,876861,0
2007-11-27,11.394,11.615,10.564,11.209,595423,0
2007-11-28,11.481,12.285,11.279,11.766,575587,0
2007-11-29,10.873,11.871,9.3361,9.4957,1553027,0
2007-11-30,10.088,10.457,9.708,10.316,1039056,0
2007-12-03,10.273,10.448,9.944,10.201,501295,0
2007-12-04,10.273,10.273,9.539,10.079,802651,0
2007-12-05,10.334,10.475,9.936,10.21,321509,0
2007-12-06,10.475,10.73,10.105,10.58,460337,0
2007-12-07,10.688,12.358,10.688,12.285,981230,0
2007-12-10,12.33,13.143,12.189,13.037,518493,0
2007-12-11,13.187,13.3,11.89,12.083,421278,0
2007-12-12,12.587,12.764,11.112,11.244,713440,0
2007-12-13,11.35,11.35,10.547,10.705,525243,0
2007-12-14,10.554,11.094,10.282,10.749,212406,0
2007-12-17,10.643,10.749,9.936,9.971,417339,0
2007-12-18,10.147,10.219,9.627,9.699,477549,0
2007-12-19,9.672,10.282,9.609,9.734,342923,0
2007-12-20,9.875,9.929,9.4859,9.627,433951,0
2007-12-21,9.936,9.954,9.627,9.717,524027,0
2007-12-24,9.813,10.415,9.759,10.397,324001,0
2007-12-26,9.821,10.192,9.2828,9.4345,434461,0
2007-12-27,9.398,9.627,8.824,8.8325,801665,0
2007-12-28,8.709,9.0178,8.5411,8.8062,571300,0
2007-12-31,8.8325,8.8593,8.2407,8.382,524594,0
2008-01-02,8.4264,8.6031,7.64,7.7374,711590,0
2008-01-03,7.8256,7.8786,6.2712,6.4918,1932745,0
2008-01-04,6.1828,6.6244,5.7942,5.8737,1219962,0
2008-01-07,6.3505,6.3505,5.7942,5.8824,578559,0
2008-01-08,5.8824,5.8824,4.9551,5.0609,1014985,0
2008-01-09,5.0699,5.2289,3.5417,4.4693,2947578,0
2008-01-10,4.4958,5.0876,4.4165,4.6194,1813839,0
2008-01-11,4.6899,4.6899,4.3016,4.3016,645425,0
2008-01-14,4.5664,4.7256,4.4165,4.5223,488497,0
2008-01-15,4.4516,5.0168,4.2838,5.0168,767849,0
2008-01-16,4.9111,5.5294,4.6462,5.0434,707502,0
2008-01-17,5.4938,5.653,4.7696,4.805,710976,0
2008-01-18,4.8668,5.2995,4.3899,4.4516,680049,0
2008-01-22,4.2838,5.6706,3.9834,5.3262,1014356,0
2008-01-23,5.3439,6.2799,5.2112,6.1561,1693311,0
2008-01-24,6.3242,6.3242,5.7502,5.9531,709139,0
2008-01-25,6.0151,6.3331,5.6353,5.6881,479163,0
2008-01-28,5.5733,5.653,5.4055,5.5116,1049968,0
2008-01-29,5.5824,6.1386,5.5824,5.962,831540,0
2008-01-30,5.9357,6.3595,5.8294,5.9798,411298,0
2008-01-31,5.8294,7.0572,5.4235,6.8454,1213968,0
2008-02-01,6.96,7.0395,6.2799,6.7215,736245,0
2008-02-04,7.0572,7.0572,6.3861,6.5187,600724,0
2008-02-05,6.6244,6.651,5.8558,5.9708,594902,0
2008-02-06,6.0592,6.1561,5.4235,5.4235,656550,0
2008-02-07,5.8471,6.5892,5.8471,6.1828,853314,0
2008-02-08,6.1916,6.5271,5.962,6.165,540139,0
2008-02-11,6.2712,6.545,6.0946,6.545,382295,0
2008-02-12,6.4653,6.6244,5.8824,6.0237,372594,0
2008-02-13,6.3153,6.3153,5.7942,6.1742,305971,0
2008-02-14,6.1828,6.1828,5.7588,5.8471,205070,0
2008-02-15,5.8118,6.0328,5.7413,6.0061,228071,0
2008-02-19,6.0857,6.2005,5.7942,5.8824,346180,0
2008-02-20,5.8294,6.5271,5.7413,6.2889,309573,0
2008-02-21,6.3331,6.3331,5.7413,5.7942,356219,0
2008-02-22,5.7942,5.962,5.6616,5.8208,280466,0
2008-02-25,5.8384,5.9089,5.5824,5.7854,326252,0
2008-02-26,5.7588,6.0857,5.7413,5.8471,431723,0
2008-02-27,5.8294,5.8737,5.547,5.5733,415550,0
2008-02-28,5.5294,5.5824,4.9551,5.1759,460718,0
2008-02-29,5.0876,5.547,4.9461,5.0521,230239,0
2008-03-03,5.2995,5.5733,5.1404,5.3084,520026,0
2008-03-04,5.3791,5.3791,5.0787,5.1936,220813,0
2008-03-05,5.2112,5.5116,5.2112,5.3879,224403,0
2008-03-06,5.2995,5.3173,4.6548,4.6899,504066,0
2008-03-07,4.6018,5.0876,4.5134,4.6724,310101,0
2008-03-10,4.7078,4.9903,4.593,4.6462,350891,0
2008-03-11,5.6086,5.6263,4.6813,5.1936,963752,0
2008-03-12,5.2995,5.2995,4.5134,4.6724,469477,0
2008-03-13,4.6018,4.7696,4.3279,4.5223,641175,0
2008-03-14,4.5664,4.6813,4.4427,4.4693,293190,0
2008-03-17,4.4165,4.4516,4.2838,4.3809,448011,0
2008-03-18,4.3723,4.5754,4.2925,4.5223,363536,0
2008-03-19,4.5485,4.7961,4.5223,4.6637,319296,0
2008-03-20,4.9021,5.0787,4.6284,5.0346,630300,0
2008-03-24,5.0787,5.6086,5.0787,5.5824,467551,0
2008-03-25,5.5645,5.5911,5.3084,5.5116,457226,0
2008-03-26,5.4674,5.4674,5.0876,5.3084,203327,0
2008-03-27,5.3968,5.4762,5.1052,5.185,159739,0
2008-03-28,5.0699,5.0699,4.7342,4.7607,320888,0
2008-03-31,4.8579,4.9373,4.593,4.8316,191722,0
2008-04-01,4.9287,5.0346,4.6899,4.8579,239618,0
2008-04-02,4.8579,5.0346,4.7696,4.8757,197027,0
2008-04-03,4.7872,5.0168,4.7784,4.8757,704589,0
2008-04-04,4.9021,5.1229,4.8668,4.9816,341165,0
2008-04-07,5.1052,5.1229,4.8933,5.0963,268945,0
2008-04-08,5.1229,5.1229,4.9994,5.0876,126596,0
2008-04-09,5.0609,5.22,4.8668,5.0699,136329,0
2008-04-10,5.0259,5.7413,4.8843,5.3791,315832,0
2008-04-11,5.2995,5.3616,5.0876,5.1759,279606,0
2008-04-14,5.2555,5.3616,5.0168,5.1673,186693,0
2008-04-15,5.1936,5.4142,5.1673,5.3616,97017,0
2008-04-16,5.4319,5.9357,5.4055,5.7146,291379,0
2008-04-17,5.7413,5.7765,5.5556,5.7236,177227,0
2008-04-18,5.9089,6.8366,5.8208,6.7039,1241568,0
2008-04-21,6.6596,6.7924,6.4212,6.6864,384326,0
2008-04-22,6.5892,6.6774,6.2625,6.3331,243083,0
2008-04-23,6.3684,7.6049,6.3684,7.1015,439443,0
2008-04-24,7.2427,7.8962,7.0749,7.6136,406755,0
2008-04-25,7.4987,7.8962,7.0661,7.4194,297889,0
2008-04-28,7.5785,7.7285,6.7657,7.375,178266,0
2008-04-29,7.4194,7.8346,7.4194,7.7374,239477,0
2008-04-30,7.7462,8.0113,7.5079,7.7462,344689,0
2008-05-01,7.7285,8.6913,7.6225,8.6205,377239,0
2008-05-02,8.6116,9.274,8.5324,8.7886,588892,0
2008-05-05,8.8325,8.9298,8.6205,8.7001,363938,0
2008-05-06,8.6559,8.8062,8.1702,8.7532,331396,0
2008-05-07,8.8417,8.9298,8.6559,8.7355,262076,0
2008-05-08,8.7532,8.7532,8.0996,8.6205,188721,0
2008-05-09,8.4175,8.4793,7.9935,8.1349,198319,0
2008-05-12,8.1349,8.6913,8.1349,8.2851,214747,0
2008-05-13,8.382,8.4088,8.0641,8.0641,147705,0
2008-05-14,8.0996,8.5411,7.9582,7.9847,354081,0
2008-05-15,7.9405,8.3025,7.5343,8.1172,256371,0
2008-05-16,8.2407,8.2498,6.748,6.916,588388,0
2008-05-19,6.9335,7.0838,6.6244,6.6688,435065,0
2008-05-20,6.7569,6.7657,6.2712,6.3064,287313,0
2008-05-21,6.2712,6.7745,6.2357,6.5715,374369,0
2008-05-22,6.9689,7.0661,6.0414,6.3153,484616,0
2008-05-23,6.2534,6.6068,6.0061,6.0504,206475,0
2008-05-27,6.0679,6.4037,5.9972,6.0504,223062,0
2008-05-28,6.1742,6.3418,5.9885,6.0592,215468,0
2008-05-29,6.0328,6.3949,5.8737,6.2534,306883,0
2008-05-30,6.2799,6.3771,5.8208,5.8824,327113,0
2008-06-02,5.8384,6.165,5.5556,5.9708,200212,0
2008-06-03,6.0769,6.1916,5.9798,6.0061,240134,0
2008-06-04,5.9972,6.1742,5.9177,6.0769,192076,0
2008-06-05,6.1033,6.3949,6.0679,6.3331,444191,0
2008-06-06,6.3418,6.3418,5.9531,6.0061,283260,0
2008-06-09,6.1122,6.1122,5.4408,5.5294,325848,0
2008-06-10,5.4319,5.8471,5.3879,5.6706,316492,0
2008-06-11,5.6706,5.8029,5.3791,5.4319,162395,0
2008-06-12,5.5116,6.0592,5.3791,5.4408,303843,0
2008-06-13,5.4762,5.8384,5.4408,5.8029,212839,0
2008-06-16,5.7236,5.9708,5.5645,5.865,209832,0
2008-06-17,5.8208,6.0946,5.5645,5.6706,261251,0
2008-06-18,5.6176,5.8029,5.3879,5.4496,236675,0
2008-06-19,5.4055,5.7058,5.4055,5.653,158342,0
2008-06-20,5.6,5.7413,5.335,5.5294,235760,0
2008-06-23,5.547,5.5556,5.1052,5.2731,298819,0
2008-06-24,5.158,5.2112,4.7961,4.8225,469742,0
2008-06-25,4.8225,5.4055,4.8225,5.1052,404272,0
2008-06-26,4.9994,5.1318,4.6637,4.8579,304087,0
2008-06-27,4.6813,5.0168,4.5485,4.6989,1760905,0
2008-06-30,4.7431,5.1496,4.5577,4.6106,289637,0
2008-07-01,4.5754,4.9021,4.4693,4.5485,226291,0
2008-07-02,4.5312,4.7784,4.5134,4.5664,239822,0
2008-07-03,4.6724,4.6724,4.1513,4.2221,262641,0
2008-07-07,4.5399,4.5485,4.2131,4.4606,343631,0
2008-07-08,4.4339,4.8579,4.4165,4.7961,251083,0
2008-07-09,4.8139,4.8843,4.6106,4.8139,221039,0
2008-07-10,4.0718,4.8843,4.0718,4.7342,315170,0
2008-07-11,4.5754,4.5754,4.1603,4.3457,327337,0
2008-07-14,4.4251,4.4516,4.1513,4.2925,403703,0
2008-07-15,4.2221,4.4165,4.0364,4.2573,283820,0
2008-07-16,4.2487,4.7256,4.2487,4.6548,213278,0
2008-07-17,4.7784,4.9461,4.5223,4.7431,216134,0
2008-07-18,4.6462,4.8668,4.2573,4.4075,266757,0
2008-07-21,4.4251,4.6369,4.3899,4.4251,238758,0
2008-07-22,4.3103,4.5223,4.2487,4.4427,248555,0
2008-07-23,4.4251,4.6462,4.3809,4.5754,323021,0
2008-07-24,4.6369,4.6813,4.2042,4.2395,168710,0
2008-07-25,4.3103,4.6369,4.3016,4.3193,213870,0
2008-07-28,4.3279,4.4606,4.2749,4.2925,186402,0
2008-07-29,4.3633,4.6462,4.3544,4.5485,174376,0
2008-07-30,4.5485,4.6548,4.3544,4.5485,223820,0
2008-07-31,4.4339,4.6548,4.3633,4.4251,247416,0
2008-08-01,4.4868,4.6637,4.3723,4.5664,193231,0
2008-08-04,4.6284,4.6548,4.3987,4.4339,306851,0
2008-08-05,4.8933,5.0787,4.4868,4.6989,447352,0
2008-08-06,4.6637,5.547,4.593,5.335,485899,0
2008-08-07,5.2466,5.3439,4.5399,4.6106,447677,0
2008-08-08,4.6462,5.0081,4.5045,4.8668,341271,0
2008-08-11,4.8579,5.158,4.584,5.0521,330093,0
2008-08-12,5.0699,5.1936,4.8579,5.0609,395854,0
2008-08-13,5.1229,5.1229,4.8139,4.9021,232367,0
2008-08-14,4.9461,4.9461,4.7961,4.8843,225365,0
2008-08-15,4.8933,5.0081,4.8139,4.9461,287088,0
2008-08-18,5.0081,5.0081,4.7431,4.7431,148566,0
2008-08-19,4.7696,4.7696,4.5485,4.584,126554,0
2008-08-20,4.7872,4.7872,4.3369,4.4516,306485,0
2008-08-21,4.3193,4.4075,3.7538,3.7629,598182,0
2008-08-22,3.8245,3.9129,3.5417,3.6214,541261,0
2008-08-25,3.5861,3.8508,3.577,3.6303,208911,0
2008-08-26,3.6303,3.6303,3.4447,3.4536,349950,0
2008-08-27,3.427,3.5417,3.2855,3.4536,344664,0
2008-08-28,3.5242,3.577,3.4889,3.5596,167434,0
2008-08-29,3.5683,3.5683,3.5242,3.5332,273226,0
2008-09-02,3.5861,3.6657,3.4976,3.5068,434315,0
2008-09-03,3.577,3.7538,3.4976,3.6037,187451,0
2008-09-04,3.6566,3.6566,3.4712,3.5596,361338,0
2008-09-05,3.4889,3.5332,3.3388,3.5332,198501,0
2008-09-08,3.7097,3.7186,3.3565,3.3565,182552,0
2008-09-09,3.374,3.4712,3.1178,3.1533,264497,0
2008-09-10,3.1178,3.2416,2.959,2.959,176419,0
2008-09-11,3.0032,3.321,2.8883,3.3032,239169,0
2008-09-12,3.2679,3.2679,2.915,3.1533,285367,0
2008-09-15,2.959,3.1533,2.9059,3.0119,288565,0
2008-09-16,2.9766,3.0119,2.9235,2.9235,141767,0
2008-09-17,2.9323,2.9677,2.6057,2.6496,328611,0
2008-09-18,2.8704,2.959,2.5968,2.6496,585441,0
2008-09-19,3.0472,3.1709,2.7823,2.9944,564762,0
2008-09-22,3.0472,3.0826,2.6144,2.6234,236070,0
2008-09-23,2.6939,2.8704,2.5968,2.6496,187364,0
2008-09-24,2.6939,2.6939,2.5613,2.5613,157923,0
2008-09-25,2.6496,2.7293,2.6496,2.6496,187329,0
2008-09-26,2.6496,2.6496,2.5172,2.6144,278340,0
2008-09-29,2.5172,3.3565,2.5172,2.8,337440,0
2008-09-30,2.7113,2.8175,2.4023,2.4023,450389,0
2008-10-01,2.42,2.4907,2.2522,2.4023,301939,0
2008-10-02,2.4376,2.5613,2.217,2.2877,167658,0
2008-10-03,2.4116,2.4732,2.2345,2.3409,292553,0
2008-10-06,2.9323,2.9323,2.1287,2.1639,247360,0
2008-10-07,2.6319,2.6319,1.9874,1.9874,225069,0
2008-10-08,1.9697,2.2964,1.8105,1.8548,329803,0
2008-10-09,1.8105,1.9433,1.6163,1.7839,301544,0
2008-10-10,1.6076,1.9607,1.5986,1.8725,490671,0
2008-10-13,1.9255,2.1551,1.9255,1.9433,313111,0
2008-10-14,1.9433,2.1551,1.9255,1.9518,139066,0
2008-10-15,2.067,2.0758,1.7663,1.7663,386430,0
2008-10-16,1.8105,2.0226,1.6959,1.7756,364686,0
2008-10-17,2.005,2.2522,1.6518,1.8017,377305,0
2008-10-20,1.899,1.899,1.6869,1.7663,122257,0
2008-10-21,1.6782,1.7839,1.6782,1.6869,140736,0
2008-10-22,1.6782,1.8017,1.6163,1.7663,129363,0
2008-10-23,1.7663,1.7756,1.4928,1.5015,135650,0
2008-10-24,1.5279,1.5633,1.3424,1.4042,121273,0
2008-10-27,1.4042,1.5015,1.3515,1.3602,79354,0
2008-10-28,1.3691,1.4661,1.3602,1.4307,202063,0
2008-10-29,1.4661,1.7839,1.4574,1.6869,189415,0
2008-10-30,1.8903,1.908,1.6342,1.7401,112608,0
2008-10-31,1.8105,1.9786,1.8105,1.9786,176968,0
2008-11-03,2.0579,2.0579,1.9433,1.9697,107935,0
2008-11-04,1.9874,2.1995,1.8637,2.1995,197001,0
2008-11-05,2.1639,2.1639,1.9169,2.0758,120936,0
2008-11-06,2.1198,2.1198,1.7225,1.7663,84351,0
2008-11-07,1.7311,1.9343,1.6782,1.6782,25567,0
2008-11-10,1.6782,2.1907,1.5986,1.5986,56114,0
2008-11-11,2.0845,2.0845,1.4131,1.4307,81450,0
2008-11-12,1.5457,1.5721,1.2983,1.3424,777329,0
2008-11-13,1.4307,1.4574,1.2191,1.2276,136753,0
2008-11-14,1.3251,1.3778,1.1042,1.157,164384,0
2008-11-17,1.1922,1.2276,1.0778,1.0778,71444,0
2008-11-18,1.157,1.1922,0.7862,0.7948,677145,0
2008-11-19,0.9892,0.9892,0.7245,0.7688,343502,0
2008-11-20,0.7066,0.9805,0.6713,0.7066,225505,0
2008-11-21,0.7773,0.8569,0.7773,0.8124,181208,0
2008-11-24,0.8833,1.0155,0.8214,1.0155,215026,0
2008-11-25,1.06,1.0863,0.9099,0.9981,163050,0
2008-11-26,0.9717,1.06,0.9539,1.0511,82788,0
2008-11-28,1.0778,1.1042,0.9892,1.0425,52683,0
2008-12-01,1.0687,1.0687,0.9009,0.9185,108033,0
2008-12-02,0.9099,1.0069,0.8833,1.0069,243034,0
2008-12-03,1.0155,1.1394,0.9539,1.095,94376,0
2008-12-04,1.0863,1.1394,0.9717,1.0155,82637,0
2008-12-05,0.9717,1.0687,0.9717,1.0511,37587,0
2008-12-08,1.0778,1.0778,1.0247,1.0687,58629,0
2008-12-09,1.0247,1.0778,1.0069,1.0333,195920,0
2008-12-10,0.9892,1.0778,0.9892,1.0778,232180,0
2008-12-11,1.1042,1.3339,1.1042,1.157,726816,0
2008-12-12,1.1483,1.157,1.1042,1.1483,85532,0
2008-12-15,1.1306,1.3162,1.0247,1.0863,104476,0
2008-12-16,1.1042,1.1838,0.9717,1.0247,122454,0
2008-12-17,1.0247,1.0247,0.9539,0.9717,76003,0
2008-12-18,0.9627,0.9717,0.9099,0.9276,70945,0
2008-12-19,0.9539,1.1127,0.9448,1.0247,140733,0
2008-12-22,0.9805,1.095,0.9805,1.095,58382,0
2008-12-23,1.095,1.095,0.9185,0.9185,94429,0
2008-12-24,0.9099,0.9362,0.8833,0.9362,58963,0
2008-12-26,0.9362,0.9448,0.8833,0.9009,59658,0
2008-12-29,0.9185,0.9627,0.8746,0.8924,89410,0
2008-12-30,0.8746,0.9276,0.8746,0.8924,109185,0
2008-12-31,0.9009,0.9099,0.8746,0.9099,111499,0
2009-01-02,0.8924,1.1042,0.8746,1.0687,165827,0
2009-01-05,1.0511,1.2807,1.0425,1.2276,229220,0
2009-01-06,1.1838,1.5104,1.1838,1.3602,187928,0
2009-01-07,1.3867,1.4042,1.2542,1.2896,52024,0
2009-01-08,1.272,1.5015,1.272,1.3955,112550,0
2009-01-09,1.4484,1.5457,1.4131,1.4484,70732,0
2009-01-12,1.5015,1.7225,1.4661,1.5899,235216,0
2009-01-13,1.5899,1.7401,1.5899,1.7401,137009,0
2009-01-14,1.6604,1.7136,1.2983,1.6342,519903,0
2009-01-15,1.5899,1.5899,1.2807,1.3162,186952,0
2009-01-16,1.3162,1.3162,1.2191,1.2453,41818,0
2009-01-20,1.2365,1.2983,1.1483,1.1661,49706,0
2009-01-21,1.1483,1.2542,1.0863,1.1042,102491,0
2009-01-22,1.1483,1.1483,0.8478,0.9539,283850,0
2009-01-23,0.9805,1.2629,0.8833,1.0247,152222,0
2009-01-26,0.9805,1.0247,0.9717,0.9981,54745,0
2009-01-27,1.0425,1.06,0.9717,0.9717,58114,0
2009-01-28,1.0511,1.1218,0.9717,1.1042,77642,0
2009-01-29,1.1394,1.1838,1.0155,1.1218,121416,0
2009-01-30,1.1483,1.272,1.1483,1.2015,72860,0
2009-02-02,1.2542,1.2629,1.1922,1.1922,83143,0
2009-02-03,1.1661,1.1747,1.0863,1.1218,147690,0
2009-02-04,1.1483,1.2276,1.1042,1.1218,26087,0
2009-02-05,1.1838,1.2276,1.1218,1.1747,105337,0
2009-02-06,1.1922,1.2629,1.1838,1.2276,52284,0
2009-02-09,1.272,1.3339,1.1483,1.2896,53590,0
2009-02-10,1.3251,1.3691,1.3162,1.3515,106042,0
2009-02-11,1.3515,1.3691,1.2983,1.2983,39597,0
2009-02-12,1.2807,1.4131,1.1922,1.3339,251135,0
2009-02-13,1.2896,1.4131,1.2896,1.3162,84601,0
2009-02-17,1.3072,1.4222,1.1661,1.3251,90601,0
2009-02-18,1.4131,1.44,1.2453,1.3162,133221,0
2009-02-19,1.3867,1.3867,1.2542,1.2629,72085,0
2009-02-20,1.2542,1.2542,1.1922,1.2276,70225,0
2009-02-23,1.2101,1.3691,1.2101,1.2629,34265,0
2009-02-24,1.2365,1.2896,1.1922,1.2365,120682,0
2009-02-25,1.2807,1.3424,1.2365,1.3072,99526,0
2009-02-26,1.3602,1.3691,1.272,1.272,25981,0
2009-02-27,1.3251,1.3602,1.2365,1.2983,82609,0
2009-03-02,1.3602,1.3602,1.1922,1.1922,105407,0
2009-03-03,1.2629,1.2629,1.0247,1.2015,135291,0
2009-03-04,1.2807,1.2807,1.1838,1.1838,23461,0
2009-03-05,1.2276,1.2365,1.1042,1.1747,8619,0
2009-03-06,1.1483,1.2807,1.06,1.06,44559,0
2009-03-09,1.1042,1.1042,1.0155,1.0247,22851,0
2009-03-10,1.0247,1.0778,0.9981,0.9981,36396,0
2009-03-11,0.9717,1.1747,0.9362,1.1747,153641,0
2009-03-12,1.2101,1.2101,0.8833,1.1394,66813,0
2009-03-13,1.1838,1.2015,1.1127,1.1838,26911,0
2009-03-16,1.2276,1.3072,1.1127,1.1306,62184,0
2009-03-17,1.1218,1.1661,1.0511,1.095,55163,0
2009-03-18,1.0511,1.2542,0.9981,1.2542,46418,0
2009-03-19,1.0687,1.2453,1.06,1.2191,32186,0
2009-03-20,1.2191,1.3251,1.1127,1.3251,106127,0
2009-03-23,1.3251,1.3691,1.2365,1.3691,185060,0
2009-03-24,1.3691,1.5367,1.3602,1.4131,135640,0
2009-03-25,1.4131,1.5899,1.4131,1.5633,226763,0
2009-03-26,1.5104,1.5986,1.4661,1.484,258844,0
2009-03-27,1.5367,1.6253,1.484,1.5899,45282,0
2009-03-30,1.5721,1.5721,1.4307,1.44,123802,0
2009-03-31,1.4928,1.5899,1.4661,1.5457,141858,0
2009-04-01,1.5457,1.5457,1.4042,1.4752,144746,0
2009-04-02,1.4661,1.5015,1.4307,1.484,90101,0
2009-04-03,1.4574,1.4928,1.3867,1.3867,60424,0
2009-04-06,1.3515,1.5015,1.3251,1.4484,79808,0
2009-04-07,1.5811,1.5811,1.3424,1.4307,103628,0
2009-04-08,1.5633,1.5633,1.3339,1.3778,73062,0
2009-04-09,1.3691,1.4307,1.3251,1.4042,244582,0
2009-04-13,1.3691,1.4752,1.3691,1.4661,65859,0
2009-04-14,1.4928,1.5544,1.4131,1.5192,43663,0
2009-04-15,1.5279,1.5811,1.4222,1.5457,103584,0
2009-04-16,1.5721,1.6253,1.4574,1.5986,78727,0
2009-04-17,1.6253,1.9874,1.5633,1.7756,241087,0
2009-04-20,1.8196,1.8725,1.5633,1.6163,73600,0
2009-04-21,1.6518,1.7311,1.5721,1.7225,68455,0
2009-04-22,1.7579,1.9343,1.7225,1.7756,96955,0
2009-04-23,1.7933,1.8548,1.7579,1.8548,145480,0
2009-04-24,1.908,2.0933,1.8105,1.9518,184707,0
2009-04-27,1.9697,2.1109,1.8105,1.9433,187142,0
2009-04-28,1.9433,1.9786,1.8725,1.9255,88702,0
2009-04-29,1.9433,2.42,1.9343,2.208,334954,0
2009-04-30,2.208,2.6761,2.208,2.5172,299104,0
2009-05-01,2.5968,2.8704,2.5526,2.6496,157974,0
2009-05-04,2.8263,3.0119,2.8175,2.915,246441,0
2009-05-05,2.959,3.0915,2.8704,3.0915,137707,0
2009-05-06,3.1269,3.1796,2.8263,2.959,127655,0
2009-05-07,4.5134,4.5134,3.321,3.6657,509844,0
2009-05-08,3.8423,3.8775,3.5242,3.6214,139087,0
2009-05-11,3.5683,3.577,3.321,3.4447,61396,0
2009-05-12,3.4181,3.8865,3.4005,3.5683,152004,0
2009-05-13,3.3388,3.5683,2.8972,2.8972,220167,0
2009-05-14,2.8704,3.2148,2.8704,3.2148,131319,0
2009-05-15,3.2679,3.3565,3.0915,3.1709,69811,0
2009-05-18,3.3565,3.4625,3.3388,3.4005,149971,0
2009-05-19,3.5596,3.7097,3.4801,3.6214,86056,0
2009-05-20,3.577,3.8332,3.5332,3.7008,247677,0
2009-05-21,3.9747,3.9747,3.4536,3.4536,285672,0
2009-05-22,3.6744,3.6744,3.4181,3.577,146493,0
2009-05-26,3.5153,3.6214,3.4712,3.4976,111116,0
2009-05-27,3.5068,3.6037,3.427,3.5068,62908,0
2009-05-28,3.3829,3.5153,2.9853,3.5153,221474,0
2009-05-29,3.5242,3.5948,3.1976,3.4536,177377,0
2009-06-01,3.4536,3.5509,3.2947,3.4889,106192,0
2009-06-02,3.5153,3.5417,3.4712,3.5332,126571,0
2009-06-03,3.5153,3.7538,3.4447,3.7538,169074,0
2009-06-04,3.7538,4.0277,3.5417,4.0277,155640,0
2009-06-05,4.1954,4.3193,3.9747,4.2749,123485,0
2009-06-08,4.3457,4.3457,3.9393,4.2662,108080,0
2009-06-09,4.2131,4.2307,4.1072,4.1954,54005,0
2009-06-10,4.2395,4.2395,4.0632,4.1954,56053,0
2009-06-11,4.2042,4.2395,4.0632,4.2395,51073,0
2009-06-12,4.178,4.1954,4.0718,4.0984,33106,0
2009-06-15,4.0632,4.0632,3.9129,3.9482,55496,0
2009-06-16,3.9393,4.0542,3.1443,3.4536,245374,0
2009-06-17,3.4005,3.4625,2.8529,3.2855,201645,0
2009-06-18,3.2855,3.2855,3.0915,3.1887,53088,0
2009-06-19,3.1976,3.3475,3.1976,3.2504,69538,0
2009-06-22,3.1002,3.2327,2.8972,2.9944,71643,0
2009-06-23,3.0032,3.0032,2.8704,2.8795,35486,0
2009-06-24,2.9414,3.1091,2.8795,3.0119,57190,0
2009-06-25,3.0032,3.2239,2.8,3.1533,52026,0
2009-06-26,3.0826,3.1709,2.915,3.0472,83171,0
2009-06-29,3.0472,3.0915,3.0207,3.0563,32266,0
2009-06-30,3.0563,3.0737,2.915,2.9944,100741,0
2009-07-01,2.9766,3.0826,2.9414,3.0472,37843,0
2009-07-02,2.9414,2.959,2.915,2.915,10290,0
2009-07-06,2.9766,3.0032,2.6761,2.6852,57598,0
2009-07-07,2.7381,2.7381,2.5349,2.5349,71711,0
2009-07-08,2.5968,2.6057,2.1376,2.3583,173815,0
2009-07-09,2.208,2.5172,2.208,2.2436,96970,0
2009-07-10,2.2345,2.3318,2.217,2.2786,43461,0
2009-07-13,2.2611,2.2877,2.1464,2.1731,79110,0
2009-07-14,2.1815,2.208,2.0317,2.0845,242345,0
2009-07-15,2.1287,2.2345,2.067,2.217,128427,0
2009-07-16,2.27,2.27,2.0758,2.2611,103072,0
2009-07-17,2.2964,2.3409,2.1551,2.3409,47890,0
2009-07-20,2.3936,2.5613,2.3583,2.5438,28214,0
2009-07-21,2.6057,2.6939,2.323,2.4469,126434,0
2009-07-22,2.3848,2.6412,2.3848,2.6144,48616,0
2009-07-23,2.4554,2.7381,2.4116,2.7206,112008,0
2009-07-24,2.7558,2.8175,2.6761,2.6939,44208,0
2009-07-27,2.6939,2.8175,2.6496,2.7647,56954,0
2009-07-28,2.6939,2.7823,2.6761,2.7293,28904,0
2009-07-29,2.6587,2.7735,2.4995,2.7468,15068,0
2009-07-30,2.7558,2.9414,2.7558,2.9414,41597,0
2009-07-31,2.9677,3.0915,2.959,3.0915,30717,0
2009-08-03,3.1002,3.4181,3.0648,3.3829,66940,0
2009-08-04,3.3918,3.3918,3.1443,3.3918,45570,0
2009-08-05,3.4181,3.4801,3.1002,3.4801,45354,0
2009-08-06,3.4889,3.6829,3.321,3.6829,79481,0
2009-08-07,3.7273,3.8332,3.4181,3.7713,238165,0
2009-08-10,3.7629,3.7629,3.4181,3.7008,174219,0
2009-08-11,3.7186,3.7892,3.5242,3.7186,55291,0
2009-08-12,3.6829,3.692,3.6303,3.6744,31483,0
2009-08-13,3.6657,3.692,3.5068,3.5332,65520,0
2009-08-14,3.4625,3.6214,3.1976,3.4801,110721,0
2009-08-17,3.3565,3.3918,3.1796,3.1976,55662,0
2009-08-18,3.1976,3.7186,3.1976,3.6214,59760,0
2009-08-19,3.5861,3.6214,3.427,3.577,47346,0
2009-08-20,4.3809,5.0346,4.1954,4.6194,915062,0
2009-08-21,4.6284,4.6369,3.9834,4.2487,233284,0
2009-08-24,4.2395,4.3987,4.2042,4.3016,89130,0
2009-08-25,4.3103,4.3633,4.2395,4.2838,66573,0
2009-08-26,4.3369,5.6176,4.2662,5.2112,640175,0
2009-08-27,5.2112,5.9177,5.0434,5.8118,536007,0
2009-08-28,5.7413,5.9708,5.22,5.4235,299024,0
2009-08-31,5.3173,6.1742,5.2112,6.0592,424518,0
2009-09-01,5.9972,6.0946,5.7413,5.9972,245538,0
2009-09-02,5.9357,6.0592,5.9266,6.0504,185863,0
2009-09-03,6.0946,7.6667,6.0946,6.8807,407846,0
2009-09-04,6.9868,7.0572,6.7832,6.8893,202807,0
2009-09-08,7.0395,7.0395,6.7832,6.96,148815,0
2009-09-09,6.8893,7.0661,6.8893,7.0572,168466,0
2009-09-10,7.0218,7.3665,6.9335,7.3488,159038,0
2009-09-11,7.3488,7.8786,7.3488,7.5079,181304,0
2009-09-14,7.6136,7.7195,7.0749,7.64,221923,0
2009-09-15,7.8256,7.9493,7.5962,7.7462,220617,0
2009-09-16,7.7727,8.1172,7.764,7.9935,253448,0
2009-09-17,7.9493,7.9493,7.5165,7.7903,165968,0
2009-09-18,7.7816,7.8875,7.5343,7.7551,189162,0
2009-09-21,7.7551,7.7727,7.5079,7.7195,110460,0
2009-09-22,7.817,7.914,7.7374,7.8346,81812,0
2009-09-23,7.7462,7.7727,7.4549,7.49,152084,0
2009-09-24,7.4722,7.5079,6.8011,7.0661,222186,0
2009-09-25,6.8807,6.9778,6.4479,6.5715,219893,0
2009-09-28,6.5715,6.9247,6.5715,6.7039,95328,0
2009-09-29,6.7924,6.8807,6.4653,6.6068,141155,0
2009-09-30,6.5715,6.6864,6.2799,6.4301,172254,0
2009-10-01,6.3418,6.3418,5.5202,5.6439,242236,0
2009-10-02,5.5202,5.7765,5.4055,5.6176,167056,0
2009-10-05,5.6,6.2625,5.5824,6.1828,243717,0
2009-10-06,6.2271,6.7832,6.2271,6.6596,165211,0
2009-10-07,6.7305,6.9423,6.5271,6.8983,209723,0
2009-10-08,7.1631,7.2956,7.0661,7.172,272751,0
2009-10-09,7.234,7.3843,7.0572,7.3575,153434,0
2009-10-12,7.34,7.5079,7.0749,7.4018,101696,0
2009-10-13,7.4722,7.5079,7.128,7.331,87212,0
2009-10-14,7.4018,7.4371,7.1546,7.4371,91148,0
2009-10-15,7.3488,7.6489,7.331,7.4722,116993,0
2009-10-16,7.34,7.4636,7.1896,7.4106,106523,0
2009-10-19,7.375,7.5165,7.2956,7.4722,224391,0
2009-10-20,7.5785,7.5785,7.375,7.5253,117653,0
2009-10-21,7.4106,7.5519,7.3843,7.49,133529,0
2009-10-22,7.4194,7.8524,7.3843,7.7727,126033,0
2009-10-23,7.9051,7.9493,7.5519,7.8433,186179,0
2009-10-26,7.8611,8.1436,7.6756,8.0377,249004,0
2009-10-27,8.391,8.4968,7.7551,8.1702,226930,0
2009-10-28,8.1172,8.1966,7.6667,8.0377,196232,0
2009-10-29,8.1083,8.391,7.9847,8.3291,55957,0
2009-10-30,8.2498,8.3116,7.7991,8.1702,205755,0
2009-11-02,8.1878,8.2143,7.7108,8.0554,151078,0
2009-11-03,7.914,8.1613,7.7374,8.0464,281195,0
2009-11-04,8.0641,8.6116,8.0377,8.3997,209120,0
2009-11-05,8.5324,9.654,8.5324,9.575,532164,0
2009-11-06,9.663,9.849,9.3096,9.672,214200,0
2009-11-09,9.654,9.911,9.4957,9.4957,211097,0
2009-11-10,9.4957,9.699,9.3448,9.514,132608,0
2009-11-11,9.681,9.681,9.4405,9.531,123281,0
2009-11-12,9.3614,9.575,9.274,9.4405,86360,0
2009-11-13,9.4079,9.69,9.1765,9.618,65640,0
2009-11-16,9.708,9.936,9.1063,9.531,190556,0
2009-11-17,9.3803,9.708,9.3184,9.3703,146514,0
2009-11-18,9.4405,9.6,9.3184,9.4681,90947,0
2009-11-19,9.936,11.456,9.717,11.181,1173304,0
2009-11-20,11.049,11.703,10.626,11.543,549175,0
2009-11-23,11.748,11.949,11.121,11.181,415738,0
2009-11-24,11.358,12.153,11.34,11.862,356704,0
2009-11-25,11.923,12.445,11.88,12.375,289209,0
2009-11-27,12.198,12.78,11.88,12.63,192890,0
2009-11-30,12.56,12.71,11.209,11.358,511309,0
2009-12-01,11.438,11.615,10.334,10.457,593070,0
2009-12-02,10.466,11.43,10.466,11.172,392667,0
2009-12-03,11.077,11.19,10.599,10.829,243669,0
2009-12-04,11.006,11.368,10.599,11.077,233517,0
2009-12-07,11.041,11.041,10.73,10.97,146865,0
2009-12-08,10.951,10.951,10.316,10.439,275643,0
2009-12-09,10.406,10.554,9.867,10.237,234855,0
2009-12-10,10.424,10.554,9.768,9.92,124915,0
2009-12-11,10.006,10.334,9.717,10.034,340237,0
2009-12-14,10.043,10.237,9.609,9.929,254143,0
2009-12-15,9.858,10.237,9.726,9.768,177378,0
2009-12-16,9.83,9.893,9.4957,9.681,130336,0
2009-12-17,9.699,9.699,9.089,9.1249,209927,0
2009-12-18,9.239,9.2575,8.8325,8.8856,242273,0
2009-12-21,8.9209,8.9652,8.55,8.9034,368752,0
2009-12-22,8.9034,9.4345,8.9034,9.1938,304477,0
2009-12-23,9.1333,9.3448,8.638,8.7532,204645,0
2009-12-24,8.7355,8.9209,8.6647,8.7532,52324,0
2009-12-28,8.8325,9.3272,8.8325,9.3272,239292,0
2009-12-29,9.3526,9.4405,9.0273,9.0528,159989,0
2009-12-30,9.0528,9.654,8.9652,9.0711,235663,0
2009-12-31,9.0978,9.1765,8.5852,8.6913,341073,0
2010-01-04,8.7708,9.0005,8.6205,8.9652,147567,0
2010-01-05,9.0093,9.2305,8.8417,8.9119,144839,0
2010-01-06,8.8502,9.477,8.8325,9.4592,196282,0
2010-01-07,9.531,10.397,9.398,9.944,209586,0
2010-01-08,9.944,10.114,9.531,9.944,91595,0
2010-01-11,10.06,10.06,9.672,9.804,95265,0
2010-01-12,9.69,9.69,8.7795,8.8856,234221,0
2010-01-13,8.9034,9.0005,8.5059,8.7618,143325,0
2010-01-14,8.8149,8.8149,8.2851,8.5059,90474,0
2010-01-15,8.4352,8.638,8.0026,8.4352,173049,0
2010-01-19,8.4968,8.7972,8.4968,8.6913,124222,0
2010-01-20,8.718,8.824,8.3205,8.5236,51228,0
2010-01-21,8.4175,8.7532,7.8611,7.9051,154909,0
2010-01-22,7.914,8.5588,7.1985,8.1702,558820,0
2010-01-25,8.1702,8.391,7.764,7.9229,161023,0
2010-01-26,7.9582,8.073,7.7551,7.8962,53522,0
2010-01-27,7.8346,7.9493,7.6225,7.764,80235,0
2010-01-28,7.8346,8.0286,7.5253,7.5431,145667,0
2010-01-29,7.5519,7.8875,7.5519,7.7285,98559,0
2010-02-01,7.7285,8.0818,7.4371,8.0464,163384,0
2010-02-02,8.1259,8.391,7.8611,8.3025,73922,0
2010-02-03,8.2231,8.3377,7.9405,8.2498,189945,0
2010-02-04,8.3468,8.6116,7.764,7.9051,204131,0
2010-02-05,7.9051,8.1083,7.5079,8.0377,133581,0
2010-02-08,7.9935,8.2851,7.6225,7.7462,70734,0
2010-02-09,7.817,7.9669,7.6489,7.7903,168983,0
2010-02-10,7.7727,7.9051,7.64,7.7727,55634,0
2010-02-11,7.7462,7.8699,7.6136,7.7727,160221,0
2010-02-12,7.6756,7.7462,7.3843,7.6225,282597,0
2010-02-16,7.7022,7.7022,7.4636,7.6313,60315,0
2010-02-17,7.6049,7.6756,7.3665,7.4549,99108,0
2010-02-18,7.4458,7.64,7.2694,7.5785,63499,0
2010-02-19,7.5079,7.9759,7.4371,7.9493,72907,0
2010-02-22,8.0377,8.1966,7.9493,8.1436,178413,0
2010-02-23,8.0906,8.1789,7.9405,8.1525,104029,0
2010-02-24,8.2055,8.3468,8.1613,8.3468,59337,0
2010-02-25,8.3205,8.6559,8.232,8.6559,67337,0
2010-02-26,8.6913,8.8149,8.4793,8.7708,73904,0
2010-03-01,8.7886,8.9915,8.4793,8.8856,93354,0
2010-03-02,8.8856,9.618,8.8856,9.4079,147004,0
2010-03-03,9.2209,9.654,9.2209,9.557,114302,0
2010-03-04,9.514,9.929,9.514,9.804,183976,0
2010-03-05,9.804,10.448,9.804,10.406,215805,0
2010-03-08,10.475,10.714,10.282,10.341,241566,0
2010-03-09,10.341,10.679,10.131,10.282,284664,0
2010-03-10,11.481,11.8,10.926,11.228,975218,0
2010-03-11,11.296,11.562,10.688,11.244,235555,0
2010-03-12,11.35,11.421,10.988,11.35,173401,0
2010-03-15,11.35,11.35,10.705,10.908,149460,0
2010-03-16,10.96,11.112,10.749,10.988,71389,0
2010-03-17,10.935,11.253,10.908,11.19,88961,0
2010-03-18,11.128,11.244,10.942,11.077,89615,0
2010-03-19,11.049,11.137,10.139,10.157,567989,0
2010-03-22,10.114,10.52,9.944,10.341,301002,0
2010-03-23,10.424,11.103,10.388,10.951,166508,0
2010-03-24,10.96,10.979,10.73,10.908,114969,0
2010-03-25,10.926,11.146,10.918,10.997,123417,0
2010-03-26,11.041,11.228,10.997,11.146,146372,0
2010-03-29,11.253,11.456,11.218,11.438,137632,0
2010-03-30,11.456,11.703,11.421,11.694,200212,0
2010-03-31,11.562,11.862,11.358,11.827,213832,0
2010-04-01,11.862,12.189,11.852,11.89,108400,0
2010-04-05,12.031,12.367,11.915,12.311,304656,0
2010-04-06,12.294,12.841,12.153,12.764,172591,0
2010-04-07,12.825,13.055,12.605,13.002,276548,0
2010-04-08,13.17,13.274,12.719,13.046,624921,0
2010-04-09,13.25,13.911,13.01,13.796,589036,0
2010-04-12,13.921,14.053,13.593,13.859,397626,0
2010-04-13,13.911,14.68,13.911,14.67,400130,0
2010-04-14,14.688,15.052,14.67,15.014,435220,0
2010-04-15,15.024,15.394,14.848,15.28,351075,0
2010-04-16,15.306,15.306,14.309,14.76,405249,0
2010-04-19,14.564,14.927,14.08,14.398,319956,0
2010-04-20,14.459,15.369,14.459,15.096,351918,0
2010-04-21,14.927,15.369,14.619,15.087,235240,0
2010-04-22,15.113,15.678,14.822,15.615,209869,0
2010-04-23,15.612,16.225,15.568,15.896,221900,0
2010-04-26,15.837,16.313,15.678,16.032,235055,0
2010-04-27,16.049,16.218,15.237,15.378,363593,0
2010-04-28,15.563,16.341,15.563,16.076,385539,0
2010-04-29,16.332,16.455,16.014,16.049,594713,0
2010-04-30,16.11,16.235,14.865,15.12,270879,0
2010-05-03,15.193,16.076,15.147,15.703,316250,0
2010-05-04,15.757,15.766,14.362,14.68,532737,0
2010-05-05,14.531,14.531,13.787,14.072,554475,0
2010-05-06,14.106,15.105,11.694,12.851,718307,0
2010-05-07,13.531,13.646,12.303,12.41,648141,0
2010-05-10,12.941,13.25,12.285,12.693,710939,0
2010-05-11,12.569,13.699,12.516,13.26,432489,0
2010-05-12,13.328,14.309,13.328,14.23,133178,0
2010-05-13,14.273,14.68,13.771,13.876,203698,0
2010-05-14,13.841,13.841,12.983,13.291,146613,0
2010-05-17,13.26,13.434,12.462,13.26,204388,0
2010-05-18,13.399,13.841,12.56,12.737,228632,0
2010-05-19,12.551,12.719,11.88,12.277,274829,0
2010-05-20,11.915,12.153,11.296,11.659,388407,0
2010-05-21,11.377,12.109,11.305,11.481,304531,0
2010-05-24,11.386,11.923,11.386,11.729,197865,0
2010-05-25,11.181,11.527,10.979,11.413,386745,0
2010-05-26,11.57,11.932,11.155,11.263,169850,0
2010-05-27,11.668,11.748,11.438,11.642,272233,0
2010-05-28,11.668,11.766,11.305,11.465,235324,0
2010-06-01,11.368,11.606,10.951,10.988,222832,0
2010-06-02,11.006,11.155,10.282,10.705,271371,0
2010-06-03,10.67,11.288,10.485,10.776,354456,0
2010-06-04,10.388,10.599,9.557,9.742,422571,0
2010-06-07,9.849,9.998,8.9386,9.0528,286346,0
2010-06-08,8.9652,9.0625,8.5146,9.0443,485454,0
2010-06-09,9.1333,9.3272,8.7266,8.8856,227708,0
2010-06-10,9.143,9.3614,8.9386,9.2924,231086,0
2010-06-11,9.0443,9.884,8.8593,9.4859,326434,0
2010-06-14,9.618,9.726,9.4957,9.645,230400,0
2010-06-15,9.717,9.936,9.3096,9.858,287563,0
2010-06-16,9.708,10.147,9.557,9.989,301931,0
2010-06-17,10.139,10.139,9.4405,9.548,204724,0
2010-06-18,9.627,9.734,9.1853,9.627,143928,0
2010-06-21,9.902,10.184,8.9386,8.9739,303873,0
2010-06-22,8.9652,9.3891,8.824,9.1853,334893,0
2010-06-23,9.2209,9.557,8.9563,9.1853,692120,0
2010-06-24,9.0978,9.274,8.9034,9.0178,402312,0
2010-06-25,9.0443,9.3096,8.7886,9.0358,2074316,0
2010-06-28,9.0805,9.1516,8.9209,9.0005,244594,0
2010-06-29,8.8417,8.9209,8.3997,8.5588,445526,0
2010-06-30,8.582,8.9809,8.4487,8.6084,369998,0
2010-07-01,8.6116,8.6116,8.0818,8.3116,424024,0
2010-07-02,8.4088,8.4264,7.8256,8.0377,339734,0
2010-07-06,8.1702,8.2585,7.49,7.5431,316064,0
2010-07-07,7.5519,7.9317,7.4018,7.9229,402723,0
2010-07-08,8.0201,8.1436,7.7462,7.9317,191401,0
2010-07-09,7.9493,8.1702,7.817,8.1436,200147,0
2010-07-12,8.1349,8.2143,7.6049,8.0464,163828,0
2010-07-13,8.1613,8.3468,7.914,8.2585,272607,0
2010-07-14,8.1966,8.2055,7.8611,7.9405,179405,0
2010-07-15,7.9229,7.9669,7.5872,7.914,116058,0
2010-07-16,7.817,7.9493,7.2251,7.34,232642,0
2010-07-19,7.3134,7.3929,6.8187,7.0572,223328,0
2010-07-20,6.9335,7.1546,6.7569,6.9423,359127,0
2010-07-21,7.0661,7.3134,6.2005,6.6332,533407,0
2010-07-22,6.7569,7.0838,6.7215,7.0572,290662,0
2010-07-23,7.0572,7.8433,6.8541,7.7903,288689,0
2010-07-26,7.7903,8.8325,7.7903,8.6824,391878,0
2010-07-27,8.7795,9.0093,8.2143,8.4175,235080,0
2010-07-28,8.3558,8.3643,8.0026,8.1259,172892,0
2010-07-29,8.2231,8.7355,8.0377,8.382,187798,0
2010-07-30,8.2585,8.4968,8.1083,8.444,194819,0
2010-08-02,8.638,9.3184,8.6031,8.8417,282266,0
2010-08-03,8.7708,8.894,8.4528,8.5677,103995,0
2010-08-04,8.6647,8.7442,8.3997,8.6031,166372,0
2010-08-05,8.4968,8.4968,7.9317,8.0641,242817,0
2010-08-06,7.9493,8.0377,7.4722,7.6225,230647,0
2010-08-09,7.7022,7.9935,7.6225,7.9493,240299,0
2010-08-10,7.8611,7.8611,7.4812,7.7462,180114,0
2010-08-11,7.5253,7.5519,7.2427,7.3046,264885,0
2010-08-12,7.1191,7.4018,7.1191,7.2605,173645,0
2010-08-13,7.1896,7.2605,6.8541,6.8893,149302,0
2010-08-16,6.7924,7.1631,6.7657,6.96,171617,0
2010-08-17,7.0838,7.5165,7.0838,7.3134,239978,0
2010-08-18,7.3223,7.6842,7.1896,7.4018,282362,0
2010-08-19,7.331,7.331,6.8807,7.0838,341769,0
2010-08-20,7.0131,7.0661,6.4125,6.7569,356822,0
2010-08-23,6.8277,7.1191,6.5802,6.6157,191222,0
2010-08-24,6.4125,6.4125,6.0237,6.0504,438471,0
2010-08-25,5.9708,6.0061,5.7502,5.8471,415584,0
2010-08-26,5.9089,6.1211,5.7678,5.8029,200460,0
2010-08-27,5.8737,5.962,5.6616,5.6971,271986,0
2010-08-30,5.6795,5.8384,5.37,5.5645,379021,0
2010-08-31,5.585,5.8778,5.5321,5.6119,210756,0
2010-09-01,5.7324,6.2889,5.6353,6.2005,461760,0
2010-09-02,6.2005,6.2005,5.8384,5.9708,325423,0
2010-09-03,6.1386,6.81,6.1386,6.7393,397215,0
2010-09-07,6.7127,6.7127,6.3595,6.4918,219690,0
2010-09-08,6.5363,6.5363,6.2977,6.3595,111515,0
2010-09-09,6.4653,6.8983,6.3505,6.5539,156538,0
2010-09-10,6.4833,6.8011,6.4833,6.7569,130208,0
2010-09-13,6.8716,7.1546,6.7305,7.0661,466566,0
2010-09-14,7.0749,7.4194,6.9689,7.2605,324871,0
2010-09-15,7.2605,7.5431,7.1546,7.4371,160007,0
2010-09-16,7.4458,7.4549,7.1546,7.2605,177800,0
2010-09-17,7.3665,7.4549,7.0308,7.4018,140220,0
2010-09-20,7.4458,7.7727,7.2694,7.5609,247323,0
2010-09-21,7.5609,7.7462,7.3929,7.5872,197745,0
2010-09-22,7.5165,7.5165,6.9689,7.1103,341524,0
2010-09-23,7.0131,7.4018,6.9335,7.0749,126621,0
2010-09-24,7.2251,7.7727,7.1631,7.7022,266520,0
2010-09-27,7.7374,8.1083,7.4812,8.0906,286773,0
2010-09-28,8.1349,8.5677,7.9493,8.4352,307214,0
2010-09-29,8.4352,8.8502,8.4088,8.7886,355099,0
2010-09-30,8.9097,9.2653,8.5907,8.9809,559791,0
2010-10-01,9.0093,9.2209,8.7532,9.1063,370930,0
2010-10-04,9.0443,9.1853,8.8325,8.8856,288792,0
2010-10-05,9.0273,9.583,8.7972,9.2209,355685,0
2010-10-06,9.2575,9.557,9.0005,9.531,223991,0
2010-10-07,9.813,10.415,9.539,10.139,593682,0
2010-10-08,10.157,11.263,10.079,11.146,470681,0
2010-10-11,11.146,11.837,11.146,11.481,425859,0
2010-10-12,11.34,11.536,10.979,11.404,375194,0
2010-10-13,11.456,11.89,11.263,11.305,270650,0
2010-10-14,11.272,11.543,10.856,11.049,268253,0
2010-10-15,11.086,11.164,10.175,10.219,482411,0
2010-10-18,10.749,10.838,10.256,10.679,312878,0
2010-10-19,10.439,10.466,9.717,9.954,556391,0
2010-10-20,9.98,10.334,9.274,9.875,281477,0
2010-10-21,9.893,10.025,9.4247,9.717,328740,0
2010-10-22,9.768,9.893,9.4859,9.618,157718,0
2010-10-25,9.734,10.341,9.734,9.83,273385,0
2010-10-26,9.804,10.334,9.768,10.175,115130,0
2010-10-27,10.121,10.237,9.929,10.079,128673,0
2010-10-28,10.201,10.265,9.583,10.052,196413,0
2010-10-29,9.919,10.179,9.711,10.142,107677,0
2010-11-01,10.29,10.397,9.936,10.166,149920,0
2010-11-02,10.334,10.96,10.334,10.856,233835,0
2010-11-03,10.96,11.041,10.493,10.891,140674,0
2010-11-04,11.041,12.118,10.988,11.518,396208,0
2010-11-05,11.597,11.773,11.43,11.642,184643,0
2010-11-08,11.57,11.923,11.57,11.791,150165,0
2010-11-09,11.818,11.88,11.491,11.553,125624,0
2010-11-10,11.562,11.88,11.272,11.766,114953,0
2010-11-11,11.57,11.94,11.472,11.677,83346,0
2010-11-12,11.536,11.543,11.137,11.237,188126,0
2010-11-15,11.272,11.72,11.103,11.322,137495,0
2010-11-16,11.2,11.394,10.908,11.296,150792,0
2010-11-17,11.305,11.711,11.279,11.543,203763,0
2010-11-18,11.509,11.659,10.74,11.2,394734,0
2010-11-19,11.218,11.253,10.714,11.068,197795,0
2010-11-22,11.023,11.766,10.988,11.738,143627,0
2010-11-23,11.518,12.056,11.43,11.871,218647,0
2010-11-24,12.102,12.773,12.102,12.649,335502,0
2010-11-26,12.569,12.808,12.569,12.596,63661,0
2010-11-29,12.551,12.799,12.189,12.375,239294,0
2010-11-30,12.145,12.429,11.702,11.852,372171,0
2010-12-01,12.261,12.808,12.039,12.358,343522,0
2010-12-02,12.367,12.516,12.207,12.348,344864,0
2010-12-03,12.225,12.225,11.615,12.145,305897,0
2010-12-06,12.102,12.261,11.899,12.102,175574,0
2010-12-07,12.294,12.367,12.013,12.083,103760,0
2010-12-08,12.153,12.358,11.72,12.102,184010,0
2010-12-09,12.189,12.367,12.17,12.311,110495,0
2010-12-10,12.367,12.569,12.109,12.402,147582,0
2010-12-13,12.419,12.472,11.668,11.738,207329,0
2010-12-14,11.738,11.862,11.481,11.579,166092,0
2010-12-15,11.209,11.588,11.049,11.305,264541,0
2010-12-16,11.296,11.606,11.128,11.43,241762,0
2010-12-17,11.438,11.447,11.155,11.237,391889,0
2010-12-20,11.35,11.438,10.829,11.049,199837,0
2010-12-21,11.209,11.651,11.2,11.465,216587,0
2010-12-22,11.465,11.518,10.865,10.96,188594,0
2010-12-23,11.014,11.049,10.73,10.873,121188,0
2010-12-27,10.82,10.935,10.529,10.793,108175,0
2010-12-28,10.829,11.006,10.829,10.918,103152,0
2010-12-29,10.869,11.038,10.853,10.939,65736,0
2010-12-30,10.947,11.019,10.575,10.922,252793,0
2010-12-31,11.044,11.234,11.044,11.177,82805,0
2011-01-03,11.386,11.597,11.209,11.386,191539,0
2011-01-04,11.386,11.5,11.218,11.279,201187,0
2011-01-05,11.228,11.438,11.077,11.315,135311,0
2011-01-06,11.155,11.288,10.899,11.244,428031,0
2011-01-07,11.077,11.279,10.369,10.547,443944,0
2011-01-10,10.36,10.485,10.147,10.397,95280,0
2011-01-11,10.493,10.493,10.121,10.219,91353,0
2011-01-12,10.325,10.466,10.29,10.457,62683,0
2011-01-13,10.415,10.73,10.157,10.157,97406,0
2011-01-14,10.175,10.247,10.052,10.192,65525,0
2011-01-18,10.105,10.121,9.717,9.998,106509,0
2011-01-19,9.963,10.016,9.609,9.717,159109,0
2011-01-20,9.627,9.989,9.3891,9.813,164741,0
2011-01-21,9.83,9.884,9.654,9.795,144347,0
2011-01-24,9.768,10.157,9.742,10.06,54818,0
2011-01-25,9.963,10.097,9.858,10.052,99917,0
2011-01-26,10.052,10.67,9.954,10.626,100669,0
2011-01-27,10.643,10.73,10.415,10.529,70779,0
2011-01-28,10.485,10.485,9.786,9.84,103180,0
2011-01-31,9.89,10.016,9.629,9.81,134300,0
2011-02-01,9.954,10.616,9.795,10.511,126061,0
2011-02-02,10.485,10.485,9.963,10.147,95958,0
2011-02-03,10.493,11.068,10.475,10.918,305427,0
2011-02-04,10.997,11.014,10.776,10.838,62900,0
2011-02-07,10.838,11.536,10.838,11.491,165939,0
2011-02-08,11.5,11.852,11.288,11.837,92779,0
2011-02-09,11.748,11.837,11.481,11.651,68128,0
2011-02-10,11.518,12.109,11.112,12.083,148792,0
2011-02-11,12.047,13.823,11.968,13.814,396102,0
2011-02-14,13.832,15.449,13.823,13.956,416482,0
2011-02-15,13.921,14.149,13.26,13.531,125027,0
2011-02-16,13.274,14.459,13.274,14.398,126942,0
2011-02-18,14.23,14.389,14.131,14.335,46265,0
2011-02-22,14.08,14.08,13.364,13.62,155871,0
2011-02-23,13.425,13.567,13.002,13.347,147996,0
2011-02-24,13.26,13.85,13.26,13.823,92041,0
2011-02-25,14.106,14.264,13.558,14.025,76853,0
2011-02-28,14.211,14.211,13.448,13.831,117926,0
2011-03-01,13.946,14.14,13.422,13.644,152554,0
2011-03-02,13.76,13.998,13.315,13.891,91546,0
2011-03-03,14.025,14.105,13.547,13.715,114077,0
2011-03-04,13.682,13.682,13.25,13.416,87544,0
2011-03-07,13.309,13.479,13.16,13.267,94237,0
2011-03-08,13.3,13.893,13.17,13.62,112255,0
2011-03-09,14.432,15.229,14.239,15.052,766538,0
2011-03-10,14.956,14.956,14.13,14.211,458317,0
2011-03-11,14.062,14.476,13.646,14.149,574974,0
2011-03-14,13.999,14.405,13.699,14.159,117543,0
2011-03-15,13.17,14.044,13.17,13.841,143614,0
2011-03-16,13.868,14.035,13.133,13.274,207402,0
2011-03-17,13.494,13.706,12.962,13.05,213956,0
2011-03-18,13.25,13.479,12.481,12.533,338056,0
2011-03-21,12.816,13.391,12.578,13.25,140975,0
2011-03-22,13.25,13.25,12.851,12.888,121595,0
2011-03-23,12.816,12.922,12.524,12.825,149197,0
2011-03-24,13.019,13.17,12.841,13.037,130243,0
2011-03-25,13.209,13.43,12.873,13.296,154180,0
2011-03-28,13.355,13.902,13.355,13.497,184830,0
2011-03-29,13.699,13.939,13.461,13.611,139015,0
2011-03-30,13.691,13.832,13.522,13.787,163019,0
2011-03-31,13.773,13.898,13.293,13.691,140401,0
2011-04-01,13.821,13.919,13.486,13.68,280217,0
2011-04-04,13.584,13.778,13.442,13.531,126116,0
2011-04-05,13.43,13.618,13.361,13.389,88574,0
2011-04-06,13.502,13.59,13.165,13.37,135780,0
2011-04-07,13.37,13.652,13.112,13.272,101385,0
2011-04-08,13.343,13.343,12.129,12.313,252693,0
2011-04-11,12.633,12.774,11.836,12.039,193413,0
2011-04-12,11.861,12.253,11.808,11.908,259213,0
2011-04-13,11.95,12.066,11.667,11.747,340908,0
2011-04-14,11.861,11.908,11.498,11.65,156079,0
2011-04-15,11.587,12.758,11.587,12.687,190455,0
2011-04-18,12.218,12.483,11.561,12.263,154275,0
2011-04-19,12.341,12.518,11.88,12.093,135542,0
2011-04-20,12.439,12.854,12.421,12.837,110895,0
2011-04-21,12.845,12.926,12.075,12.153,184485,0
2011-04-25,12.278,12.278,11.773,11.861,579991,0
2011-04-26,11.94,12.226,11.694,12.145,118136,0
2011-04-27,12.162,12.413,12.013,12.278,62020,0
2011-04-28,12.492,12.509,12.013,12.429,108268,0
2011-04-29,12.516,12.516,12.196,12.304,95902,0
2011-05-02,12.429,12.429,12.047,12.235,105994,0
2011-05-03,12.145,12.19,11.587,11.676,331145,0
2011-05-04,11.719,11.766,10.869,10.879,535373,0
2011-05-05,10.879,11.206,10.461,10.71,322400,0
2011-05-06,10.763,11.118,10.657,10.853,137268,0
2011-05-09,10.806,10.834,10.354,10.575,213183,0
2011-05-10,10.575,10.781,10.497,10.575,148908,0
2011-05-11,10.666,10.815,10.231,10.303,143947,0
2011-05-12,10.25,10.551,9.894,10.47,125307,0
2011-05-13,10.435,10.524,9.93,10.25,156696,0
2011-05-16,10.204,10.25,9.946,9.973,92439,0
2011-05-17,9.982,10.168,9.709,9.743,187122,0
2011-05-18,9.806,9.938,9.539,9.885,236321,0
2011-05-19,9.539,10.168,9.1755,9.583,589000,0
2011-05-20,9.1659,9.548,8.9097,9.0786,431106,0
2011-05-23,8.8655,8.9277,8.6612,8.7945,217859,0
2011-05-24,9.4158,9.752,8.963,9.0339,386289,0
2011-05-25,8.9895,9.0425,8.8299,8.963,212344,0
2011-05-26,8.9011,9.2467,8.8832,9.2199,173006,0
2011-05-27,9.2828,9.601,9.2653,9.4336,154084,0
2011-05-31,9.583,9.702,9.3576,9.4227,165816,0
2011-06-01,9.3703,9.3891,8.892,9.0339,199650,0
2011-06-02,9.0339,9.1929,8.8034,8.8567,195008,0
2011-06-03,8.6352,8.892,8.4579,8.5374,199373,0
2011-06-06,8.5197,8.5197,7.8283,7.9168,228993,0
2011-06-07,7.9932,8.1537,7.6815,7.6815,125506,0
2011-06-08,7.6279,7.6815,7.2448,7.2448,197037,0
2011-06-09,7.307,7.307,7.102,7.1823,174273,0
2011-06-10,7.1279,7.1368,6.7024,6.7377,342229,0
2011-06-13,6.8175,7.0303,6.791,6.9682,141992,0
2011-06-14,7.1279,7.7748,7.0924,7.6685,246104,0
2011-06-15,7.6685,7.6685,7.2163,7.3674,102409,0
2011-06-16,7.1645,7.5476,7.1556,7.2893,119103,0
2011-06-17,7.3852,7.5179,7.1368,7.3674,218699,0
2011-06-20,7.0924,7.8547,7.0924,7.8195,112667,0
2011-06-21,7.9256,8.174,7.8371,7.979,145737,0
2011-06-22,7.9081,8.2716,7.8371,8.0499,134262,0
2011-06-23,7.9168,8.3956,7.8724,8.3602,115809,0
2011-06-24,8.3766,8.5815,8.0557,8.1537,374540,0
2011-06-27,8.174,8.3869,8.1387,8.3513,76399,0
2011-06-28,8.4132,8.6262,8.2006,8.582,174042,0
2011-06-29,8.6793,9.0605,8.2983,8.4045,257374,0
2011-06-30,8.4447,8.7283,8.335,8.6187,160498,0
2011-07-01,8.635,8.9646,8.4923,8.6972,211817,0
2011-07-05,8.8755,8.911,8.4655,8.51,297068,0
2011-07-06,8.4745,8.6081,8.2873,8.5725,147864,0
2011-07-07,8.6883,9.241,8.6883,9.1958,304793,0
2011-07-08,8.8041,9.536,8.7508,9.4286,346827,0
2011-07-11,9.4286,9.4444,8.911,8.9912,206778,0
2011-07-12,8.9912,9.0987,8.635,8.6612,211126,0
2011-07-13,8.7508,9.2044,8.6972,8.7329,202246,0
2011-07-14,8.7775,8.9556,8.3497,8.6705,182609,0
2011-07-15,8.7062,8.8755,8.519,8.8308,207354,0
2011-07-18,8.7597,8.7597,8.3408,8.5457,299772,0
2011-07-19,8.5014,9.0273,8.5014,8.92,125081,0
2011-07-20,8.9734,9.0805,8.7684,8.8308,111424,0
2011-07-21,8.911,9.3389,8.8041,9.2759,132880,0
2011-07-22,9.2594,9.4444,9.1161,9.2944,55106,0
2011-07-25,9.0987,9.2759,8.7951,8.9734,130607,0
2011-07-26,9.0178,9.1775,8.911,8.9734,67500,0
2011-07-27,8.9289,9.089,8.4655,8.6438,259618,0
2011-07-28,8.6972,9.1516,8.5634,9.0178,127271,0
2011-07-29,8.8362,9.2054,8.7192,9.0434,185242,0
2011-08-01,9.2856,9.3556,8.9023,9.2594,147380,0
2011-08-02,9.1076,9.3047,8.5662,8.6293,294518,0
2011-08-03,8.6883,8.893,8.3139,8.8578,176728,0
2011-08-04,8.635,8.6794,7.1378,7.2625,492481,0
2011-08-05,7.8328,7.9399,6.3805,6.6743,349761,0
2011-08-08,6.193,6.5317,4.9813,5.409,554130,0
2011-08-09,5.7119,6.3805,5.5249,6.3805,575917,0
2011-08-10,6.0864,6.229,5.5963,5.614,325043,0
2011-08-11,5.5963,5.9883,5.3286,5.3734,516470,0
2011-08-12,5.5249,5.5963,5.0971,5.3377,610005,0
2011-08-15,5.4714,5.7745,5.4625,5.6319,335644,0
2011-08-16,5.5871,5.7922,5.4003,5.6763,269751,0
2011-08-17,5.8992,5.8992,5.5426,5.6586,183542,0
2011-08-18,5.5693,5.5693,5.2575,5.4536,521102,0
2011-08-19,5.3377,6.4872,5.2397,5.6319,586462,0
2011-08-22,5.8368,6.1219,5.7119,6.104,338392,0
2011-08-23,6.1575,6.3891,5.9259,6.193,201395,0
2011-08-24,6.2112,6.4514,6.1308,6.2467,200393,0
2011-08-25,6.3449,6.5229,5.9794,6.0151,126998,0
2011-08-26,5.9971,6.193,5.7833,6.0864,151855,0
2011-08-29,6.1754,6.4963,6.1754,6.4514,213814,0
2011-08-30,6.3891,6.6566,6.3449,6.514,237938,0
2011-08-31,6.6699,6.7521,6.2306,6.2491,223209,0
2011-09-01,6.1308,6.2912,5.5693,5.6407,401208,0
2011-09-02,5.3683,5.7919,5.3596,5.7739,262238,0
2011-09-06,5.4766,5.6929,5.3775,5.5758,173162,0
2011-09-07,5.7198,5.8818,5.5668,5.6477,269550,0
2011-09-08,5.6207,5.8729,5.4946,5.6025,162655,0
2011-09-09,5.5159,5.721,5.409,5.5604,270358,0
2011-09-12,5.6852,5.7298,5.1151,5.418,269227,0
2011-09-13,5.507,5.7031,5.3557,5.5871,183831,0
2011-09-14,5.6675,5.7833,5.5426,5.6763,622473,0
2011-09-15,5.7745,5.8992,5.5693,5.7031,161066,0
2011-09-16,5.7745,5.9614,5.6227,5.7745,217357,0
2011-09-19,5.7119,5.7833,5.4446,5.7031,136593,0
2011-09-20,5.7387,5.9614,5.409,5.4536,227104,0
2011-09-21,5.4625,5.4625,5.1685,5.1685,178175,0
2011-09-22,5.026,5.106,4.5535,4.7141,281073,0
2011-09-23,4.936,4.9722,4.6299,4.9631,173793,0
2011-09-26,5.026,5.1416,4.812,5.026,94349,0
2011-09-27,5.1327,5.3377,4.9901,5.0884,203958,0
2011-09-28,5.0705,5.1773,4.625,4.6427,229233,0
2011-09-29,4.8207,4.8834,4.4198,4.5982,226272,0
2011-09-30,4.4689,4.681,4.3861,4.4323,163890,0
2011-10-03,4.3397,4.3488,3.6269,3.7248,348842,0
2011-10-04,3.7201,4.9812,3.486,4.6209,459196,0
2011-10-05,4.6118,4.6209,4.2786,4.4137,220891,0
2011-10-06,4.3686,4.3957,3.8282,4.1884,745379,0
2011-10-07,4.4497,4.4497,3.9813,4.2335,692247,0
2011-10-10,4.3866,4.4225,4.1884,4.2786,121877,0
2011-10-11,4.2786,4.3057,4.0713,4.1618,137248,0
2011-10-12,4.1704,4.3415,4.0535,4.1795,162844,0
2011-10-13,4.1976,4.2246,3.8551,3.9092,158343,0
2011-10-14,4.0083,4.2786,3.8731,4.2514,254209,0
2011-10-17,4.2154,4.4225,4.0985,4.1618,723144,0
2011-10-18,4.2065,4.6748,4.0713,4.5486,224835,0
2011-10-19,4.5308,4.5939,4.4137,4.4225,157777,0
2011-10-20,4.4406,4.4406,4.2786,4.3777,86770,0
2011-10-21,4.4949,4.6029,4.4137,4.4857,154980,0
2011-10-24,4.5397,5.1702,4.5397,5.0441,162213,0
2011-10-25,5.1344,5.1344,4.774,4.7921,114585,0
2011-10-26,4.8641,5.0263,4.6299,4.9181,144192,0
2011-10-27,5.1974,5.3504,5.0983,5.2693,256530,0
2011-10-28,5.2423,5.4134,4.7378,4.819,487536,0
2011-10-31,4.7086,4.8191,4.5702,4.7545,138785,0
2011-11-01,4.477,4.6929,4.4676,4.5127,172934,0
2011-11-02,4.657,4.774,4.5579,4.7109,222789,0
2011-11-03,4.7198,4.7198,3.3327,3.3688,1509689,0
2011-11-04,3.5771,3.751,3.3761,3.5957,665164,0
2011-11-07,3.6302,3.7383,3.3959,3.4768,291137,0
2011-11-08,3.5221,3.5579,3.378,3.5309,232784,0
2011-11-09,3.702,3.702,3.3868,3.4139,331768,0
2011-11-10,3.504,3.5758,3.4229,3.5398,227219,0
2011-11-11,3.5398,3.585,3.3959,3.4229,185057,0
2011-11-14,3.4408,3.4679,3.1078,3.1707,495615,0
2011-11-15,3.1707,3.4229,3.0175,3.1078,265800,0
2011-11-16,3.0716,3.0716,2.8013,2.8284,586598,0
2011-11-17,2.8555,3.0627,2.711,2.7924,399652,0
2011-11-18,2.8194,2.8373,2.4322,2.5491,432087,0
2011-11-21,2.5582,2.6393,2.2431,2.4322,334839,0
2011-11-22,2.5491,2.5582,2.342,2.4049,205412,0
2011-11-23,2.4049,2.4322,2.1528,2.2699,298464,0
2011-11-25,2.2788,2.3872,2.1258,2.1348,135957,0
2011-11-28,2.2519,2.342,2.1798,2.2158,285342,0
2011-11-29,2.2249,2.2249,2.0088,2.0899,293265,0
2011-11-30,2.2115,2.4602,2.2023,2.3681,736335,0
2011-12-01,2.477,3.1256,2.3872,2.8373,1381244,0
2011-12-02,2.8824,2.9546,2.6213,2.7562,1021940,0
2011-12-05,2.8013,3.2155,2.8013,3.1887,389143,0
2011-12-06,3.2204,3.2204,2.9734,3.0376,322596,0
2011-12-07,2.9825,3.1383,2.9002,2.9825,166074,0
2011-12-08,2.9734,3.0193,2.8819,2.8819,148951,0
2011-12-09,2.9094,3.0984,2.8824,3.0807,225561,0
2011-12-12,3.0536,3.0536,2.8914,3.0084,130015,0
2011-12-13,3.0445,3.0445,2.7383,2.8104,201299,0
2011-12-14,2.8013,2.9366,2.7205,2.9366,143898,0
2011-12-15,2.9636,3.0354,2.7924,2.8373,113009,0
2011-12-16,2.8454,2.937,2.7997,2.9186,207966,0
2011-12-19,2.9546,2.9636,2.63,2.6662,182982,0
2011-12-20,2.711,2.9185,2.6573,2.9003,167367,0
2011-12-21,2.9185,2.9185,2.7293,2.8555,205826,0
2011-12-22,2.8555,2.8733,2.7654,2.8284,104222,0
2011-12-23,2.8179,3.0924,2.8087,3.0101,142798,0
2011-12-27,3.0084,3.0354,2.8373,2.9094,125370,0
2011-12-28,2.9453,2.9546,2.8284,2.8373,88135,0
2011-12-29,2.8463,2.9453,2.8463,2.8733,44712,0
2011-12-30,2.8733,3.0627,2.8373,3.0354,145381,0
2012-01-03,3.1474,3.2937,2.9459,2.9734,173436,0
2012-01-04,2.937,3.0101,2.8454,2.8546,105740,0
2012-01-05,2.8362,2.8454,2.6075,2.6259,568213,0
2012-01-06,2.6259,2.6444,2.4337,2.4428,225985,0
2012-01-09,2.4519,3.193,2.4153,3.1656,678099,0
2012-01-10,3.1747,3.184,2.8362,2.9094,310458,0
2012-01-11,2.8913,2.9278,2.8362,2.8546,89055,0
2012-01-12,2.9278,2.937,2.6808,2.7997,178286,0
2012-01-13,2.7539,2.7904,2.6988,2.7632,64764,0
2012-01-17,2.7997,2.8729,2.6988,2.7173,105124,0
2012-01-18,2.7539,2.7721,2.6259,2.7721,115263,0
2012-01-19,2.745,2.9459,2.745,2.9459,160714,0
2012-01-20,2.9459,3.1291,2.8819,3.0559,145576,0
2012-01-23,3.0924,3.1108,2.8729,2.9554,129242,0
2012-01-24,3.1015,3.7054,3.0833,3.4401,1352618,0
2012-01-25,3.431,3.4766,3.2021,3.3123,313011,0
2012-01-26,3.3304,3.5225,3.2297,3.431,292417,0
2012-01-27,3.3211,3.742,3.3211,3.7328,323508,0
2012-01-30,3.6139,3.9067,3.5406,3.8152,446329,0
2012-01-31,3.8794,3.8794,3.566,3.7134,284376,0
2012-02-01,3.751,4.0166,3.6872,4.0073,380409,0
2012-02-02,3.9707,4.0257,3.742,3.9341,270252,0
2012-02-03,3.9707,4.6021,3.9158,4.5747,813763,0
2012-02-06,4.5747,4.7118,4.4283,4.6295,495112,0
2012-02-07,4.6112,5.0687,4.5838,4.8032,626305,0
2012-02-08,4.8032,5.032,4.7028,4.7208,306235,0
2012-02-09,4.7942,4.7942,4.483,4.5289,397328,0
2012-02-10,4.4465,4.657,4.2726,4.4923,533256,0
2012-02-13,4.6384,4.6384,4.4191,4.4557,96324,0
2012-02-14,4.4557,4.6384,4.3916,4.547,94707,0
2012-02-15,4.6295,4.6295,4.3916,4.3916,134673,0
2012-02-16,4.4372,4.5289,4.3549,4.41,213942,0
2012-02-17,4.364,4.483,4.2453,4.4465,198940,0
2012-02-21,4.5747,4.5747,4.4283,4.474,103624,0
2012-02-22,4.474,4.5654,4.3368,4.3733,178786,0
2012-02-23,4.3825,4.5654,4.2726,4.5106,196121,0
2012-02-24,4.4923,4.5378,4.3184,4.3825,113924,0
2012-02-27,4.3276,4.547,4.2542,4.4372,232317,0
2012-02-28,4.4372,4.6935,4.3002,4.4465,623402,0
2012-02-29,4.5057,4.5151,4.2479,4.3953,221405,0
2012-03-01,4.7118,4.8582,4.483,4.6844,489773,0
2012-03-02,4.681,4.8098,4.5702,4.7086,260224,0
2012-03-05,4.6384,4.9772,4.6384,4.7669,208727,0
2012-03-06,4.5795,4.8652,4.5795,4.8008,214399,0
2012-03-07,4.7915,6.5699,4.7915,6.3856,2538345,0
2012-03-08,6.2658,7.8598,6.2658,7.5374,2391244,0
2012-03-09,7.5389,7.548,7.2278,7.3739,1020916,0
2012-03-12,7.667,7.8866,7.2735,7.3558,783336,0
2012-03-13,7.4383,8.0146,7.301,7.8591,588829,0
2012-03-14,7.8683,8.1885,7.667,7.8957,446514,0
2012-03-15,7.8957,7.9599,7.6579,7.8866,255714,0
2012-03-16,7.9049,8.0421,7.8408,8.0146,242748,0
2012-03-19,7.9687,8.1153,7.4747,7.6579,314634,0
2012-03-20,7.5572,8.0969,7.548,8.0054,346070,0
2012-03-21,8.0054,8.1336,7.8408,7.9049,141551,0
2012-03-22,7.7309,8.0054,7.7219,7.8957,253737,0
2012-03-23,7.9059,8.302,7.7401,8.1364,387448,0
2012-03-26,8.1976,8.5821,8.1885,8.5635,530669,0
2012-03-27,8.4628,8.9571,8.4356,8.7923,533141,0
2012-03-28,8.6002,8.9023,8.6002,8.7191,281214,0
2012-03-29,8.6551,8.6642,8.1976,8.5728,401352,0
2012-03-30,8.5728,8.7832,8.4539,8.4628,388826,0
2012-04-02,8.5878,8.6612,8.4125,8.5602,141479,0
2012-04-03,8.5602,8.809,8.2837,8.3115,433373,0
2012-04-04,8.2376,8.2468,7.694,7.8137,531946,0
2012-04-05,7.7768,7.7768,7.307,7.3161,766979,0
2012-04-09,7.0951,7.2333,6.8185,7.1689,522016,0
2012-04-10,7.1872,7.2886,6.3393,6.4684,679958,0
2012-04-11,6.5606,7.3437,6.5236,7.0305,518610,0
2012-04-12,7.049,7.2609,7.003,7.1041,317976,0
2012-04-13,6.9568,6.9845,6.5883,6.6249,281072,0
2012-04-16,6.7079,6.7542,6.3488,6.6619,344781,0
2012-04-17,6.7356,6.8923,6.4777,6.4962,249905,0
2012-04-18,6.3948,6.5883,6.1367,6.3671,440951,0
2012-04-19,6.3488,6.3671,5.9709,6.0724,326568,0
2012-04-20,6.1367,6.3488,5.4826,5.63,1080622,0
2012-04-23,5.6207,5.9709,5.3628,5.8512,576132,0
2012-04-24,5.8142,5.8602,5.5102,5.8142,258549,0
2012-04-25,5.8237,5.9341,5.676,5.7127,196893,0
2012-04-26,5.7589,5.8879,5.6484,5.8512,300298,0
2012-04-27,5.8237,6.4039,5.7406,6.1919,583025,0
2012-04-30,6.1367,6.1737,5.6484,5.7127,337303,0
2012-05-01,5.7406,5.98,5.63,5.8695,365671,0
2012-05-02,5.7957,5.9524,5.676,5.7127,377638,0
2012-05-03,5.5747,5.5747,4.8374,5.2153,1020232,0
2012-05-04,5.2799,5.4363,5.1692,5.3167,398051,0
2012-05-07,5.2153,5.4918,5.1692,5.4826,386444,0
2012-05-08,5.4457,5.6577,5.3812,5.4918,469842,0
2012-05-09,5.4088,5.464,4.8374,4.9205,474497,0
2012-05-10,4.9941,4.9941,4.7359,4.7823,371873,0
2012-05-11,4.7086,4.7454,4.3493,4.4872,630403,0
2012-05-14,4.5519,4.6257,4.1741,4.2019,481793,0
2012-05-15,4.2019,4.6164,4.1556,4.5057,334456,0
2012-05-16,4.4689,4.4968,4.0543,4.0636,496972,0
2012-05-17,4.0727,4.2203,3.6857,3.7041,532377,0
2012-05-18,3.7041,3.7595,3.3541,3.4094,395218,0
2012-05-21,3.4277,3.5476,3.2896,3.5198,341204,0
2012-05-22,3.5198,3.6028,3.3724,3.4094,274602,0
2012-05-23,3.4,3.4,3.225,3.3633,367069,0
2012-05-24,3.4,3.8425,3.3633,3.6306,506942,0
2012-05-25,3.6212,3.741,3.6122,3.7041,207459,0
2012-05-29,3.7501,4.4323,3.7318,4.3768,388939,0
2012-05-30,4.3123,4.3768,4.1464,4.2847,363844,0
2012-05-31,4.3308,5.2826,4.3308,4.8466,651194,0
2012-06-01,4.69,4.7545,4.3399,4.4689,585250,0
2012-06-04,4.3675,4.3675,3.6857,3.9897,535842,0
2012-06-05,3.9666,4.4485,3.7814,4.4485,259025,0
2012-06-06,4.5875,5.051,4.569,4.6987,353004,0
2012-06-07,5.0695,5.0695,4.4485,4.6524,235944,0
2012-06-08,4.8744,4.8744,4.5702,4.6441,233921,0
2012-06-11,4.6993,4.8008,4.4227,4.4599,216765,0
2012-06-12,4.4968,4.7731,4.4227,4.7086,222575,0
2012-06-13,4.6993,4.7915,4.6257,4.7176,194436,0
2012-06-14,4.7086,4.7638,4.6164,4.6717,146196,0
2012-06-15,4.69,4.948,4.69,4.7638,431452,0
2012-06-18,4.7545,4.9758,4.6532,4.9389,199510,0
2012-06-19,5.5286,5.6946,5.1324,5.4457,588972,0
2012-06-20,5.5378,6.3302,5.2984,6.0077,717142,0
2012-06-21,6.0077,6.1737,5.676,5.8971,435108,0
2012-06-22,5.9869,6.3021,5.7924,6.2094,622757,0
2012-06-25,6.0169,6.2198,5.8787,6.1274,149320,0
2012-06-26,6.1091,6.3027,5.9616,6.2475,234936,0
2012-06-27,6.2289,6.3579,6.0445,6.3302,184459,0
2012-06-28,6.238,6.9016,6.238,6.7818,302882,0
2012-06-29,6.966,7.5741,6.8648,7.1964,561704,0
2012-07-02,7.2149,7.7863,7.2149,7.6018,352770,0
2012-07-03,7.7307,7.7863,7.4084,7.6755,203317,0
2012-07-05,7.0122,7.4637,6.4409,7.2055,426780,0
2012-07-06,7.0714,7.3494,6.96,7.3216,269594,0
2012-07-09,7.3401,7.7478,7.3123,7.7478,265778,0
2012-07-10,7.7851,8.0443,7.4977,7.9889,380484,0
2012-07-11,7.9702,8.0816,7.5903,7.8683,296225,0
2012-07-12,7.8313,7.9054,7.2845,7.3494,284091,0
2012-07-13,7.2938,7.57,7.0899,7.1454,173396,0
2012-07-16,7.155,7.2566,6.96,6.9879,78012,0
2012-07-17,7.1919,7.4141,7.0063,7.155,197111,0
2012-07-18,7.1732,7.1732,6.6264,6.7563,227366,0
2012-07-19,6.7377,7.1084,6.4873,7.1084,148515,0
2012-07-20,6.9321,7.0714,6.8026,7.0249,137973,0
2012-07-23,6.7191,7.5717,6.5337,7.442,284030,0
2012-07-24,7.5162,7.5162,6.7099,6.8953,219880,0
2012-07-25,6.9973,6.9973,6.4502,6.6821,265253,0
2012-07-26,6.9046,7.303,6.2187,6.2744,144004,0
2012-07-27,6.3298,6.3298,5.8017,6.126,317683,0
2012-07-30,6.1075,6.3856,6.1075,6.1632,86566,0
2012-07-31,6.1353,6.2002,6.0611,6.1168,168438,0
2012-08-01,6.1632,6.2371,6.0424,6.0982,142689,0
2012-08-02,5.9962,6.1168,5.7646,5.9501,125591,0
2012-08-03,6.0149,6.506,5.8943,6.3948,164653,0
2012-08-06,6.3948,6.6912,6.3761,6.5894,154160,0
2012-08-07,6.6821,6.6821,6.2835,6.3487,118882,0
2012-08-08,6.2926,6.5709,6.2835,6.3577,75136,0
2012-08-09,6.3114,6.8025,6.3114,6.7839,105126,0
2012-08-10,6.8675,6.8675,6.6173,6.6821,46852,0
2012-08-13,6.6357,6.8118,6.3761,6.5337,77035,0
2012-08-14,6.6636,6.9508,6.506,6.7377,310312,0
2012-08-15,6.8026,6.9046,6.6729,6.8212,166240,0
2012-08-16,6.4873,6.96,6.3206,6.747,403003,0
2012-08-17,6.7191,6.9417,6.6459,6.8953,134812,0
2012-08-20,6.7746,7.0343,6.0982,6.9089,243822,0
2012-08-21,7.0063,7.4977,6.8489,7.3866,432420,0
2012-08-22,7.303,7.7941,7.2845,7.4653,278889,0
2012-08-23,7.5717,7.6645,7.3308,7.4605,178105,0
2012-08-24,7.4051,7.8313,7.4051,7.822,256531,0
2012-08-27,7.8499,8.2668,7.8405,8.2298,226007,0
2012-08-28,8.2484,8.8322,8.2298,8.8044,398688,0
2012-08-29,8.8044,9.1555,8.6653,9.1015,395216,0
2012-08-30,9.0643,9.4424,9.0643,9.2305,291753,0
2012-08-31,9.3419,9.731,9.2683,9.723,287355,0
2012-09-04,9.694,9.908,8.7209,8.9897,401441,0
2012-09-05,9.1833,11.788,9.1833,11.185,1741762,0
2012-09-06,11.185,12.031,10.631,11.816,905379,0
2012-09-07,11.52,12.225,11.381,11.826,491557,0
2012-09-10,11.798,12.279,11.242,12.141,522132,0
2012-09-11,12.235,13.336,12.235,12.975,573387,0
2012-09-12,12.983,13.891,12.983,13.642,486417,0
2012-09-13,13.04,13.384,12.085,12.752,760594,0
2012-09-14,12.78,13.307,12.631,12.966,375641,0
2012-09-17,12.835,13.04,12.382,12.622,236196,0
2012-09-18,12.557,12.557,11.882,12.011,364321,0
2012-09-19,11.472,11.631,10.529,10.583,810148,0
2012-09-20,10.428,10.565,9.943,9.99,613218,0
2012-09-21,10.075,10.203,9.528,9.731,533211,0
2012-09-24,9.768,9.87,9.2024,9.4997,472391,0
2012-09-25,9.537,9.731,9.1478,9.2122,192242,0
2012-09-26,9.2305,9.2594,8.8044,8.8599,355250,0
2012-09-27,8.9155,9.1833,8.6562,8.9064,541755,0
2012-09-28,8.8136,9.0358,8.7116,8.8044,357384,0
2012-10-01,8.7859,9.861,8.7859,9.582,565379,0
2012-10-02,9.629,10.453,9.629,10.306,493114,0
2012-10-03,10.333,11.252,10.333,11.085,654627,0
2012-10-04,11.085,11.085,10.203,10.242,579256,0
2012-10-05,10.222,10.389,9.786,10.157,312501,0
2012-10-08,10.103,10.157,9.749,9.87,426820,0
2012-10-09,9.87,10.51,9.87,10.38,312713,0
2012-10-10,10.418,10.983,10.306,10.538,373883,0
2012-10-11,10.641,11.079,10.641,10.965,260949,0
2012-10-12,11.049,11.589,11.021,11.327,289118,0
2012-10-15,11.404,11.589,11.169,11.319,116511,0
2012-10-16,11.422,11.673,11.281,11.552,120340,0
2012-10-17,11.57,12.102,11.319,11.822,138541,0
2012-10-18,11.767,12.036,10.965,11.021,367564,0
2012-10-19,10.928,11.059,10.714,10.836,310783,0
2012-10-22,10.798,10.798,10.369,10.714,265882,0
2012-10-23,10.529,11.327,10.26,11.272,387955,0
2012-10-24,11.319,11.476,10.873,11.208,206430,0
2012-10-25,11.281,11.524,10.965,11.141,129055,0
2012-10-26,11.169,11.319,10.9,11.169,113726,0
2012-10-31,11.281,11.636,11.281,11.414,166777,0
2012-11-01,11.656,12.567,11.656,12.557,358529,0
2012-11-02,12.631,12.894,12.295,12.314,226110,0
2012-11-05,12.295,12.295,11.617,11.718,480884,0
2012-11-06,11.748,12.12,11.599,11.728,160422,0
2012-11-07,11.579,11.599,11.115,11.141,225343,0
2012-11-08,11.3,11.3,10.305,10.51,220070,0
2012-11-09,10.435,10.573,10.305,10.36,143533,0
2012-11-12,10.379,10.583,10.145,10.323,163185,0
2012-11-13,10.211,10.892,9.997,10.761,249577,0
2012-11-14,10.836,11.245,9.98,10.175,669696,0
2012-11-15,10.888,11.858,9.4957,9.587,788017,0
2012-11-16,9.4661,9.886,9.1421,9.783,380290,0
2012-11-19,9.877,10.705,9.82,10.565,380788,0
2012-11-20,10.565,10.9,10.482,10.583,184300,0
2012-11-21,10.593,10.794,10.25,10.417,182023,0
2012-11-23,10.482,10.659,10.24,10.472,147083,0
2012-11-26,10.417,11.041,10.389,11.041,278323,0
2012-11-27,10.985,11.356,10.78,10.798,241373,0
2012-11-28,10.854,11.404,10.732,11.188,227250,0
2012-11-29,11.115,11.198,10.723,11.179,245871,0
2012-11-30,11.237,11.237,10.705,11.031,136330,0
2012-12-03,10.742,11.031,10.705,10.789,211037,0
2012-12-04,10.519,11.005,10.305,10.965,219761,0
2012-12-05,11.021,11.151,10.602,10.798,129196,0
2012-12-06,10.798,10.928,10.427,10.483,293292,0
2012-12-07,10.78,10.975,10.443,10.677,108710,0
2012-12-10,10.668,10.668,10.389,10.453,126642,0
2012-12-11,10.519,10.78,10.409,10.548,119677,0
2012-12-12,10.556,10.762,10.239,10.408,83380,0
2012-12-13,10.378,10.5,10.047,10.19,111659,0
2012-12-14,10.126,10.435,9.938,10.013,145878,0
2012-12-17,9.865,10.817,9.865,10.752,203800,0
2012-12-18,10.902,11.172,10.808,10.947,163323,0
2012-12-19,10.922,11.108,10.696,10.912,64981,0
2012-12-20,10.902,10.902,10.435,10.752,137017,0
2012-12-21,10.641,10.641,10.291,10.631,267015,0
2012-12-24,10.593,11.014,10.509,10.509,40340,0
2012-12-26,10.472,10.529,10.052,10.108,219491,0
2012-12-27,10.144,10.762,10.052,10.724,170596,0
2012-12-28,10.622,11.09,10.566,10.996,190472,0
2012-12-31,10.977,11.51,10.938,11.368,297964,0
2013-01-02,11.8,12.034,11.248,11.379,356163,0
2013-01-03,11.464,11.958,11.154,11.231,335545,0
2013-01-04,11.313,11.408,10.847,10.947,158056,0
2013-01-07,10.798,10.922,10.34,10.66,142806,0
2013-01-08,10.66,10.902,10.556,10.79,215986,0
2013-01-09,10.808,10.996,10.529,10.573,131327,0
2013-01-10,10.757,10.757,10.286,10.641,200338,0
2013-01-11,10.603,10.696,10.359,10.612,173193,0
2013-01-14,10.593,11.319,10.593,11.268,191220,0
2013-01-15,12.154,12.154,11.211,11.855,342561,0
2013-01-16,11.894,12.07,11.753,12.034,149193,0
2013-01-17,12.09,12.706,12.09,12.538,336172,0
2013-01-18,12.548,12.941,12.303,12.922,181643,0
2013-01-22,13.005,13.323,12.875,13.268,411782,0
2013-01-23,13.211,13.211,12.621,12.67,123868,0
2013-01-24,12.67,13.066,12.332,12.453,171938,0
2013-01-25,12.605,13.044,12.492,12.679,177888,0
2013-01-28,12.67,12.706,12.015,12.173,139967,0
2013-01-29,12.276,12.444,11.921,12.285,190666,0
2013-01-30,12.389,12.548,12.136,12.221,179848,0
2013-01-31,12.221,12.221,11.696,11.734,162190,0
2013-02-01,11.696,12.444,11.565,12.249,159879,0
2013-02-04,12.212,12.566,11.679,11.714,104575,0
2013-02-05,11.855,12.061,11.705,11.988,154167,0
2013-02-06,11.921,12.846,11.819,12.828,174723,0
2013-02-07,12.781,12.781,10.817,10.866,757502,0
2013-02-08,10.957,11.5,10.752,10.922,250635,0
2013-02-11,10.902,10.912,10.603,10.733,178871,0
2013-02-12,10.79,11.285,10.733,11.258,101250,0
2013-02-13,11.51,11.51,10.771,10.874,54687,0
2013-02-14,10.817,11.09,10.715,10.987,71843,0
2013-02-15,10.866,11.108,10.771,10.866,71574,0
2013-02-19,10.938,11.08,10.566,10.724,84625,0
2013-02-20,10.762,10.762,10.239,10.276,140513,0
2013-02-21,10.258,10.349,9.816,9.902,164091,0
2013-02-22,9.995,10.19,9.649,9.874,140412,0
2013-02-25,9.931,9.931,9.725,9.752,221132,0
2013-02-26,9.799,10.163,9.685,9.938,120257,0
2013-02-27,9.922,10.239,9.922,10.042,46451,0
2013-02-28,9.976,10.219,9.858,10.033,94737,0
2013-03-01,9.938,10.173,9.809,10.033,102017,0
2013-03-04,10.033,10.538,10.033,10.482,138098,0
2013-03-05,10.603,10.752,10.583,10.641,183118,0
2013-03-06,10.65,10.884,10.295,10.874,188894,0
2013-03-07,10.847,11.125,10.743,11.118,125012,0
2013-03-08,11.211,11.221,10.947,11.023,155532,0
2013-03-11,11.014,11.268,10.827,11.135,125032,0
2013-03-12,11.258,12.342,11.258,11.688,618419,0
2013-03-13,11.66,12.856,11.66,12.631,551126,0
2013-03-14,12.781,12.969,12.24,12.725,281389,0
2013-03-15,12.846,13.221,12.435,12.895,340107,0
2013-03-18,12.67,13.091,12.463,12.885,164375,0
2013-03-19,12.902,12.902,12.285,12.492,183067,0
2013-03-20,12.015,12.716,12.015,12.641,122123,0
2013-03-21,12.557,12.67,12.399,12.492,192535,0
2013-03-22,12.586,12.586,12.332,12.342,167155,0
2013-03-25,12.389,12.445,12.07,12.192,64131,0
2013-03-26,12.212,12.212,11.93,12.08,171898,0
2013-03-27,11.93,12.332,11.921,12.24,62530,0
2013-03-28,12.154,12.268,12.061,12.154,194783,0
2013-04-01,12.117,12.276,11.838,11.939,120911,0
2013-04-02,12.005,12.136,11.843,11.968,55009,0
2013-04-03,11.968,12.154,11.734,11.855,117305,0
2013-04-04,11.846,12.025,11.714,11.948,104879,0
2013-04-05,11.734,12.613,11.734,12.332,128592,0
2013-04-08,12.417,12.621,12.322,12.453,114871,0
2013-04-09,12.52,13.071,12.52,12.679,129113,0
2013-04-10,12.67,12.716,12.352,12.528,129074,0
2013-04-11,12.528,13.034,12.528,12.875,83481,0
2013-04-12,12.763,12.875,12.444,12.791,57329,0
2013-04-15,12.641,13.005,12.081,12.276,111186,0
2013-04-16,12.453,12.528,12.173,12.427,131545,0
2013-04-17,12.249,12.342,12.06,12.201,252247,0
2013-04-18,12.211,12.294,12.023,12.145,305458,0
2013-04-19,12.191,12.23,11.986,12.201,124490,0
2013-04-22,12.023,12.351,11.882,12.201,264764,0
2013-04-23,12.303,12.651,12.275,12.444,150388,0
2013-04-24,12.473,12.933,12.408,12.848,160978,0
2013-04-25,12.971,14.05,12.848,13.497,431317,0
2013-04-26,13.468,14.406,13.468,14.359,316128,0
2013-04-29,14.172,14.546,13.919,14.124,172460,0
2013-04-30,14.124,14.426,13.899,14.398,178311,0
2013-05-01,14.283,14.341,13.655,13.938,292052,0
2013-05-02,13.853,14.481,13.702,14.463,180625,0
2013-05-03,14.249,14.274,13.929,14.089,210011,0
2013-05-06,14.05,14.491,13.889,14.274,168369,0
2013-05-07,14.359,14.95,13.966,14.875,182314,0
2013-05-08,14.866,15.476,14.763,15.288,224665,0
2013-05-09,15.251,15.767,15.045,15.571,144883,0
2013-05-10,15.58,15.982,15.513,15.974,142193,0
2013-05-13,15.974,16.396,15.843,16.246,177786,0
2013-05-14,16.281,16.972,16.281,16.706,368621,0
2013-05-15,16.706,17.137,16.602,17.062,224123,0
2013-05-16,17.099,17.805,16.997,17.531,214009,0
2013-05-17,17.56,18.113,17.531,17.972,335739,0
2013-05-20,17.936,17.936,17.194,17.475,226998,0
2013-05-21,17.437,18.273,17.335,18.058,433952,0
2013-05-22,18.122,18.253,17.258,18.199,549492,0
2013-05-23,16.64,19.37,15.72,19.013,514373,0
2013-05-24,19.063,20.319,18.987,20.206,327299,0
2013-05-28,20.414,21.287,19.474,20.075,551986,0
2013-05-29,20.038,20.196,19.428,19.981,211706,0
2013-05-30,20.047,20.196,19.943,20.047,174636,0
2013-05-31,19.946,20.398,19.852,19.983,244418,0
2013-06-03,20.009,20.375,19.653,20.206,354091,0
2013-06-04,20.365,20.938,20.253,20.479,255048,0
2013-06-05,20.422,20.751,19.811,19.879,255503,0
2013-06-06,19.802,20.441,19.541,20.114,144386,0
2013-06-07,20.216,20.545,20.196,20.431,99081,0
2013-06-10,20.582,20.582,19.954,20.196,127596,0
2013-06-11,19.739,20.167,19.739,19.839,136149,0
2013-06-12,19.99,20.021,19.278,19.38,297381,0
2013-06-13,19.335,19.859,18.987,19.776,262721,0
2013-06-14,19.802,20.075,18.949,19.239,399729,0
2013-06-17,19.409,19.709,18.995,19.38,165574,0
2013-06-18,19.38,19.766,19.118,19.494,207772,0
2013-06-19,19.464,19.802,19.239,19.306,171487,0
2013-06-20,18.94,19.118,18.253,18.302,217701,0
2013-06-21,18.338,18.629,16.426,16.594,465876,0
2013-06-24,16.489,17.082,16.049,16.782,289813,0
2013-06-25,16.942,17.062,16.406,16.64,372314,0
2013-06-26,16.706,17.194,16.631,16.923,188009,0
2013-06-27,17.072,17.341,16.762,17.258,269009,0
2013-06-28,17.241,17.437,16.855,16.942,600610,0
2013-07-01,17.034,17.701,16.95,17.634,183776,0
2013-07-02,17.653,17.878,17.456,17.681,126064,0
2013-07-03,17.589,17.822,17.456,17.475,53820,0
2013-07-05,17.859,18.584,17.84,18.508,90081,0
2013-07-08,18.584,19.605,18.584,19.446,135945,0
2013-07-09,19.521,20.178,18.739,20.047,183335,0
2013-07-10,20.094,20.178,19.568,19.729,159175,0
2013-07-11,19.971,20.122,19.555,19.859,90159,0
2013-07-12,19.776,19.981,18.949,18.987,97487,0
2013-07-15,18.949,19.399,18.949,19.118,92625,0
2013-07-16,19.146,19.166,18.724,18.854,150316,0
2013-07-17,18.949,19.203,18.854,19.138,78383,0
2013-07-18,20.098,20.098,18.987,19.044,74321,0
2013-07-19,18.922,19.269,18.656,18.781,94348,0
2013-07-22,18.743,19.269,18.738,19.063,135252,0
2013-07-23,19.23,19.23,18.932,18.968,124882,0
2013-07-24,19.004,19.071,18.327,18.422,55592,0
2013-07-25,18.376,18.741,18.376,18.478,103007,0
2013-07-26,18.327,18.583,18.197,18.233,54256,0
2013-07-29,18.291,18.508,17.668,17.716,278015,0
2013-07-30,17.745,18.206,17.388,17.425,105926,0
2013-07-31,17.435,17.857,17.435,17.745,200339,0
2013-08-01,17.875,18.111,17.784,17.866,76106,0
2013-08-02,17.838,17.838,17.443,17.519,53786,0
2013-08-05,17.519,17.708,17.322,17.452,53862,0
2013-08-06,17.369,17.435,16.334,16.456,277680,0
2013-08-07,16.38,16.38,15.215,15.345,265243,0
2013-08-08,15.421,15.919,14.773,14.923,206246,0
2013-08-09,14.705,15.055,14.65,14.779,166762,0
2013-08-12,14.63,15.055,14.339,14.773,236505,0
2013-08-13,14.753,14.969,14.433,14.518,113398,0
2013-08-14,14.489,14.554,14.113,14.178,278839,0
2013-08-15,14.113,14.217,13.86,14.047,171463,0
2013-08-16,13.99,14.334,13.756,13.869,184003,0
2013-08-19,14.104,14.113,13.342,13.416,204701,0
2013-08-20,13.605,13.886,13.416,13.549,220234,0
2013-08-21,13.454,13.86,13.312,13.539,254865,0
2013-08-22,12.232,13.229,11.272,11.929,1033527,0
2013-08-23,11.789,12.137,11.581,11.789,566810,0
2013-08-26,11.789,11.939,11.29,11.356,507894,0
2013-08-27,11.206,11.309,10.462,10.632,537962,0
2013-08-28,10.613,10.82,10.462,10.529,351100,0
2013-08-29,10.519,10.782,10.303,10.632,411967,0
2013-08-30,10.584,10.74,10.285,10.358,465765,0
2013-09-03,10.491,10.99,10.368,10.398,456290,0
2013-09-04,10.381,10.578,10.153,10.533,272502,0
2013-09-05,10.533,10.627,10.411,10.455,129765,0
2013-09-06,10.538,10.538,10.237,10.368,337296,0
2013-09-09,10.407,10.538,10.294,10.442,141328,0
2013-09-10,10.5,11.236,10.5,11.045,353370,0
2013-09-11,11.055,11.658,10.83,11.122,465390,0
2013-09-12,11.148,11.441,10.829,11.112,406434,0
2013-09-13,11.148,11.272,10.95,11.055,184284,0
2013-09-16,11.196,11.254,10.999,11.103,331389,0
2013-09-17,11.112,11.327,11.009,11.148,296408,0
2013-09-18,11.13,11.139,10.651,11.009,280682,0
2013-09-19,11.017,11.167,10.689,10.725,171151,0
2013-09-20,10.734,10.754,10.358,10.519,360343,0
2013-09-23,10.491,10.689,10.452,10.5,229892,0
2013-09-24,10.491,10.839,10.491,10.622,244667,0
2013-09-25,10.613,10.708,10.275,10.358,193861,0
2013-09-26,10.378,10.622,10.285,10.339,90981,0
2013-09-27,10.286,10.455,9.973,9.992,209167,0
2013-09-30,9.861,10.171,9.747,9.927,352225,0
2013-10-01,9.898,10.039,9.804,9.869,281974,0
2013-10-02,9.756,10.001,9.738,9.964,128815,0
2013-10-03,9.935,9.973,9.691,9.804,254019,0
2013-10-04,9.861,10.144,9.813,10.059,159108,0
2013-10-07,9.944,9.954,9.587,9.596,187273,0
2013-10-08,9.595,9.701,9.3126,9.4079,298659,0
2013-10-09,9.473,9.72,9.3409,9.502,262901,0
2013-10-10,9.663,9.852,9.4641,9.747,180302,0
2013-10-11,9.73,10.142,9.73,10.039,236298,0
2013-10-14,10.002,10.002,9.784,9.973,105231,0
2013-10-15,9.909,10.059,9.774,9.794,121224,0
2013-10-16,9.899,10.401,9.711,10.135,591701,0
2013-10-17,10.089,10.578,10.011,10.578,250898,0
2013-10-18,10.665,10.986,10.494,10.966,248464,0
2013-10-21,10.966,10.986,10.739,10.769,210491,0
2013-10-22,10.411,10.533,9.973,10.333,324409,0
2013-10-23,10.286,10.552,10.173,10.324,124073,0
2013-10-24,10.371,10.739,10.305,10.578,158767,0
2013-10-25,10.637,10.759,10.523,10.588,115583,0
2013-10-28,10.702,10.815,10.465,10.674,205096,0
2013-10-29,10.739,10.996,10.712,10.938,94350,0
2013-10-30,10.966,11.173,10.729,10.739,206261,0
2013-10-31,10.72,11.223,10.589,10.825,223478,0
2013-11-01,10.815,10.854,10.411,10.494,246136,0
2013-11-04,10.627,11.127,10.627,10.996,210911,0
2013-11-05,10.946,11.033,10.542,10.56,103236,0
2013-11-06,10.617,10.702,10.485,10.542,144382,0
2013-11-07,10.627,10.769,10.542,10.637,197902,0
2013-11-08,10.665,11.091,10.617,11.043,134228,0
2013-11-11,11.091,11.486,11.023,11.223,165591,0
2013-11-12,11.233,11.345,11.062,11.223,148931,0
2013-11-13,11.165,12.28,11.091,11.874,379411,0
2013-11-14,11.921,13.027,11.912,12.914,554044,0
2013-11-15,12.904,12.904,12.29,12.564,229318,0
2013-11-18,12.611,12.611,12.054,12.102,230484,0
2013-11-19,12.072,12.336,11.467,11.535,294176,0
2013-11-20,11.563,12.441,11.535,11.591,815732,0
2013-11-21,11.818,14.654,11.818,14.257,1455980,0
2013-11-22,14.785,16.423,14.532,16.317,1214335,0
2013-11-25,16.243,16.317,15.287,16.166,756919,0
2013-11-26,16.101,16.828,15.978,16.658,460962,0
2013-11-27,16.639,17.262,16.487,17.084,289715,0
2013-11-29,17.14,17.235,16.658,16.81,123384,0
2013-12-02,16.894,17.018,16.544,17.018,272793,0
2013-12-03,16.934,17.055,16.62,16.998,250898,0
2013-12-04,16.865,16.934,16.271,16.724,232808,0
2013-12-05,16.365,16.667,16.287,16.554,339112,0
2013-12-06,16.724,16.782,16.441,16.772,342072,0
2013-12-09,16.782,17.111,16.593,16.924,313093,0
2013-12-10,16.724,17.253,16.639,17.253,370634,0
2013-12-11,17.32,18.086,16.969,17.461,510784,0
2013-12-12,17.518,17.669,16.952,17.348,209363,0
2013-12-13,17.424,17.566,16.988,17.064,292359,0
2013-12-16,17.235,17.339,16.865,17.208,377193,0
2013-12-17,17.12,17.566,16.894,17.17,319544,0
2013-12-18,17.217,17.443,16.544,16.733,255656,0
2013-12-19,16.743,17.605,16.733,16.81,167018,0
2013-12-20,16.884,17.47,15.77,16.297,461175,0
2013-12-23,16.393,17.008,16.118,16.904,225618,0
2013-12-24,16.801,16.865,16.337,16.365,116711,0
2013-12-26,16.441,16.46,15.751,15.94,125659,0
2013-12-27,16.006,16.006,15.223,15.514,178124,0
2013-12-30,15.562,15.92,15.124,15.741,140892,0
2013-12-31,15.835,15.835,15.316,15.353,158131,0
2014-01-02,15.25,15.911,15.241,15.902,365460,0
2014-01-03,15.94,16.544,15.902,16.327,234001,0
2014-01-06,16.307,16.63,15.533,15.799,352440,0
2014-01-07,15.873,15.986,15.223,15.297,458531,0
2014-01-08,15.25,15.381,14.18,14.825,628827,0
2014-01-09,15.002,15.032,14.549,14.946,271628,0
2014-01-10,14.889,14.889,14.474,14.654,246464,0
2014-01-13,12.29,13.075,12.007,12.678,1935456,0
2014-01-14,12.678,12.829,11.449,11.713,1221585,0
2014-01-15,11.771,11.838,11.429,11.676,1069381,0
2014-01-16,11.609,11.808,11.191,11.372,826908,0
2014-01-17,11.372,11.458,10.821,10.926,589102,0
2014-01-21,11.002,11.002,10.632,10.86,762713,0
2014-01-22,10.917,10.953,10.726,10.86,440984,0
2014-01-23,10.783,10.879,10.573,10.879,488497,0
2014-01-24,10.907,10.917,10.44,10.44,638510,0
2014-01-27,10.44,10.67,10.053,10.233,443302,0
2014-01-28,10.253,10.603,10.118,10.336,269821,0
2014-01-29,10.243,10.327,10.194,10.204,229235,0
2014-01-30,10.3,10.415,10.185,10.223,200581,0
2014-01-31,10.053,10.308,10.053,10.204,264317,0
2014-02-03,10.118,10.327,9.891,9.966,460877,0
2014-02-04,9.891,9.947,9.654,9.73,425863,0
2014-02-05,9.73,9.854,9.549,9.587,431731,0
2014-02-06,9.625,9.966,9.568,9.776,272326,0
2014-02-07,9.814,10.024,9.786,9.844,161512,0
2014-02-10,9.814,9.947,9.587,9.721,339708,0
2014-02-11,9.692,10.204,9.587,10.004,390098,0
2014-02-12,9.995,10.204,9.4928,9.721,2233312,0
2014-02-13,9.673,9.767,9.4928,9.513,527912,0
2014-02-14,9.4928,9.644,9.4533,9.4533,405131,0
2014-02-18,9.625,9.625,8.9229,9.0558,640014,0
2014-02-19,9.0462,9.2458,8.8942,9.0845,353272,0
2014-02-20,9.0845,9.2247,8.695,8.8564,431739,0
2014-02-21,8.9039,9.1978,8.6571,9.0178,533020,0
2014-02-24,9.0178,9.1229,8.8374,9.0653,1073628,0
2014-02-25,9.0845,9.3213,9.0178,9.2458,591343,0
2014-02-26,9.3497,9.844,9.3028,9.739,1036453,0
2014-02-27,9.73,10.365,9.73,9.995,747530,0
2014-02-28,10.034,10.395,10.014,10.308,711331,0
2014-03-03,10.29,10.308,9.844,10.014,293292,0
2014-03-04,10.138,10.318,9.901,10.019,375090,0
2014-03-05,10.072,10.185,9.947,9.995,316589,0
2014-03-06,9.985,10.735,9.776,10.632,1027542,0
2014-03-07,10.841,10.983,10.555,10.679,465371,0
2014-03-10,10.698,10.821,10.092,10.318,678279,0
2014-03-11,9.398,9.776,9.0749,9.3126,2144684,0
2014-03-12,9.3028,10.034,9.2074,9.966,1595763,0
2014-03-13,9.976,10.176,9.635,9.692,644087,0
2014-03-14,9.663,9.814,9.522,9.559,416207,0
2014-03-17,9.635,9.882,9.587,9.844,384232,0
2014-03-18,9.882,10.004,9.796,9.872,526455,0
2014-03-19,9.872,10.034,9.776,9.854,353586,0
2014-03-20,9.739,10.156,9.739,10.101,527322,0
2014-03-21,10.176,10.49,10.156,10.345,650164,0
2014-03-24,10.622,11.333,10.565,11.191,1225794,0
2014-03-25,11.221,11.485,10.46,10.612,907966,0
2014-03-26,10.67,10.726,10.308,10.308,407167,0
2014-03-27,10.271,10.432,10.223,10.281,391383,0
2014-03-28,10.318,10.583,10.253,10.44,242340,0
2014-03-31,10.49,10.907,10.395,10.424,460466,0
2014-04-01,10.45,10.641,10.345,10.565,328343,0
2014-04-02,10.415,10.689,10.415,10.555,306881,0
2014-04-03,10.583,10.831,10.415,10.44,458655,0
2014-04-04,10.46,10.897,10.263,10.395,990421,0
2014-04-07,10.385,10.415,9.976,10.082,580198,0
2014-04-08,10.072,10.175,9.882,10.072,367280,0
2014-04-09,10.092,10.166,9.702,9.985,518455,0
2014-04-10,10.024,10.375,9.844,9.966,376561,0
2014-04-11,9.891,9.991,9.635,9.806,404892,0
2014-04-14,9.882,9.947,9.692,9.844,303930,0
2014-04-15,9.75,10.328,9.75,10.273,421535,0
2014-04-16,10.339,10.511,9.986,10.473,275648,0
2014-04-17,10.483,10.568,10.245,10.408,196172,0
2014-04-21,10.388,10.674,10.304,10.483,389181,0
2014-04-22,10.492,10.665,10.31,10.473,374456,0
2014-04-23,10.463,11.198,10.348,11.026,564296,0
2014-04-24,11.026,11.351,10.806,10.969,312779,0
2014-04-25,10.912,10.979,10.655,10.73,163786,0
2014-04-28,10.72,11.122,10.597,10.683,264685,0
2014-04-29,10.693,10.77,10.511,10.645,347220,0
2014-04-30,10.587,10.636,10.398,10.492,332949,0
2014-05-01,10.492,10.606,10.398,10.577,212028,0
2014-05-02,10.587,11.16,10.577,11.055,294823,0
2014-05-05,11.036,11.036,10.541,10.674,150022,0
2014-05-06,10.587,10.626,10.265,10.283,408511,0
2014-05-07,10.255,10.283,9.691,9.967,687719,0
2014-05-08,9.996,10.235,9.672,9.738,347167,0
2014-05-09,9.701,9.958,9.682,9.93,266345,0
2014-05-12,9.977,10.273,9.872,10.119,287262,0
2014-05-13,10.255,10.501,10.073,10.358,279969,0
2014-05-14,10.348,10.348,9.73,9.796,518747,0
2014-05-15,9.72,9.834,9.1095,9.653,989210,0
2014-05-16,9.634,9.814,9.529,9.663,357652,0
2014-05-19,9.653,10.283,9.624,10.273,476201,0
2014-05-20,10.408,10.408,9.548,9.844,475421,0
2014-05-21,9.863,10.278,9.824,10.148,564217,0
2014-05-22,9.73,11.208,9.701,10.683,1167493,0
2014-05-23,10.73,11.103,10.517,10.893,725518,0
2014-05-27,10.989,11.045,10.559,10.606,296329,0
2014-05-28,10.626,10.683,10.378,10.398,211088,0
2014-05-29,10.408,10.492,9.844,9.911,485492,0
2014-05-30,9.938,10.153,9.738,9.767,371740,0
2014-06-02,9.738,9.796,9.558,9.691,386191,0
2014-06-03,9.663,9.776,9.538,9.643,392066,0
2014-06-04,9.586,9.824,9.558,9.701,152084,0
2014-06-05,9.748,9.824,9.558,9.796,168324,0
2014-06-06,9.834,10.215,9.806,10.083,185542,0
2014-06-09,10.119,10.206,9.921,9.958,217089,0
2014-06-10,9.891,9.986,9.643,9.653,144782,0
2014-06-11,9.653,9.806,9.59,9.796,193924,0
2014-06-12,9.757,9.806,9.586,9.663,246330,0
2014-06-13,9.691,9.872,9.558,9.757,196215,0
2014-06-16,9.72,9.901,9.586,9.672,167185,0
2014-06-17,9.634,9.786,9.586,9.786,165444,0
2014-06-18,9.844,9.844,9.614,9.711,158288,0
2014-06-19,9.663,9.958,9.634,9.901,213219,0
2014-06-20,9.863,9.863,9.653,9.796,285834,0
2014-06-23,9.824,10.083,9.643,10.044,184556,0
2014-06-24,9.986,10.196,9.824,9.967,165301,0
2014-06-25,9.901,10.054,9.716,9.863,131386,0
2014-06-26,9.882,9.967,9.757,9.921,126533,0
2014-06-27,9.872,9.995,9.776,9.806,537182,0
2014-06-30,9.767,9.901,9.73,9.834,133789,0
2014-07-01,9.854,10.119,9.854,10.111,303494,0
2014-07-02,10.139,10.255,10.015,10.054,136605,0
2014-07-03,10.015,10.492,9.975,10.492,262642,0
2014-07-07,10.521,10.521,9.967,10.044,203526,0
2014-07-08,10.015,10.015,9.73,9.767,301210,0
2014-07-09,9.806,9.901,9.682,9.72,198594,0
2014-07-10,9.624,9.739,9.595,9.614,302419,0
2014-07-11,9.604,9.811,9.548,9.682,263278,0
2014-07-14,9.748,9.814,9.634,9.643,114620,0
2014-07-15,9.653,9.786,9.586,9.634,136056,0
2014-07-16,9.791,9.791,9.604,9.614,89202,0
2014-07-17,9.586,9.758,9.51,9.634,164787,0
2014-07-18,9.614,9.777,9.548,9.595,113840,0
2014-07-21,9.548,9.701,9.548,9.595,148755,0
2014-07-22,9.663,9.672,9.548,9.614,98045,0
2014-07-23,9.586,9.663,9.4405,9.4701,189046,0
2014-07-24,9.4799,9.548,8.7711,8.9915,843591,0
2014-07-25,8.8956,9.1066,8.3972,8.8094,800585,0
2014-07-28,8.7805,8.8816,8.5602,8.6943,411886,0
2014-07-29,8.6656,8.7519,8.589,8.6656,188883,0
2014-07-30,8.704,8.8286,8.4931,8.704,428785,0
2014-07-31,8.6273,9.2604,8.5314,8.915,477966,0
2014-08-01,8.9532,9.777,8.9532,9.3174,520413,0
2014-08-04,9.3556,9.3556,8.934,9.0396,215428,0
2014-08-05,9.0107,9.1929,8.8689,9.1833,322286,0
2014-08-06,9.1258,9.3852,9.1258,9.2789,94704,0
2014-08-07,9.2507,9.2507,8.6848,8.8094,259354,0
2014-08-08,8.8189,9.2219,8.7231,9.1353,126366,0
2014-08-11,9.241,9.241,8.9554,9.0874,117820,0
2014-08-12,9.0396,9.1066,8.8189,8.8669,147290,0
2014-08-13,8.8669,8.8669,8.4931,8.5602,358149,0
2014-08-14,8.5505,8.7231,8.4835,8.6943,194558,0
2014-08-15,8.6848,8.7711,8.5027,8.5985,192130,0
2014-08-18,8.6464,8.7423,8.5554,8.6943,219844,0
2014-08-19,8.7423,8.8286,8.5602,8.7805,194582,0
2014-08-20,8.6943,8.7614,8.5793,8.6752,422152,0
2014-08-21,8.5793,9.883,8.541,9.787,1260471,0
2014-08-22,9.758,10.766,9.4898,10.736,1036394,0
2014-08-25,10.688,10.726,10.132,10.181,658458,0
2014-08-26,10.209,10.557,10.142,10.526,506285,0
2014-08-27,10.526,10.736,10.333,10.708,321000,0
2014-08-28,10.621,10.621,10.429,10.516,210611,0
2014-08-29,10.564,10.592,10.103,10.122,180352,0
2014-09-02,10.103,10.466,9.787,9.807,220963,0
2014-09-03,9.807,9.988,9.3556,9.3951,464589,0
2014-09-04,9.4237,9.643,9.2312,9.241,246162,0
2014-09-05,9.1929,9.2979,9.1066,9.1833,210968,0
2014-09-08,9.1546,9.2024,8.9245,9.0298,251276,0
2014-09-09,9.0202,9.0202,8.8189,8.8382,280156,0
2014-09-10,8.8189,8.8382,8.6561,8.704,398167,0
2014-09-11,8.6561,9.1066,8.6561,9.0107,206679,0
2014-09-12,9.0107,9.1736,8.7999,8.8476,160813,0
2014-09-15,8.8574,8.9436,8.6561,8.7423,183339,0
2014-09-16,8.6943,8.9531,8.6943,8.7614,75573,0
2014-09-17,8.7423,8.8765,8.7231,8.7711,78017,0
2014-09-18,8.7711,8.7711,8.5937,8.7135,178999,0
2014-09-19,8.7423,8.7711,8.608,8.7519,245073,0
2014-09-22,8.6943,8.7097,8.4068,8.4931,309779,0
2014-09-23,8.4739,8.5629,8.1287,8.2822,298179,0
2014-09-24,8.2534,8.3588,8.0042,8.0904,278536,0
2014-09-25,8.033,8.3397,7.6973,8.2246,445682,0
2014-09-26,8.2151,8.3729,8.1431,8.2151,182026,0
2014-09-29,8.1287,8.3301,8.0234,8.1959,133502,0
2014-09-30,8.1575,8.1671,7.966,8.0138,321475,0
2014-10-01,7.9945,8.0808,7.9083,7.9372,233944,0
2014-10-02,7.9083,8.3272,7.8555,8.1959,261556,0
2014-10-03,8.2917,8.6752,8.2438,8.6752,197552,0
2014-10-06,8.7327,8.915,8.589,8.8094,235630,0
2014-10-07,8.8094,8.8286,8.5793,8.608,268973,0
2014-10-08,8.608,8.7326,7.7933,8.3301,434575,0
2014-10-09,8.2343,8.3397,7.8124,7.8221,267725,0
2014-10-10,7.7645,8.1001,7.755,7.7933,195100,0
2014-10-13,7.7645,8.0904,7.6687,7.9083,187965,0
2014-10-14,7.9466,8.3877,7.8604,8.3492,257669,0
2014-10-15,8.2722,8.6674,7.8161,8.3879,226804,0
2014-10-16,8.3108,8.9229,8.3108,8.6868,365295,0
2014-10-17,8.8024,8.8506,8.4843,8.7348,240016,0
2014-10-20,8.6868,9.1109,8.6868,9.0725,261515,0
2014-10-21,9.1495,9.4474,9.1495,9.401,230641,0
2014-10-22,9.401,9.4474,9.0242,9.0916,226422,0
2014-10-23,9.1495,9.3223,9.053,9.0725,121255,0
2014-10-24,9.053,9.1399,8.5807,8.6868,251508,0
2014-10-27,8.5999,8.6578,8.301,8.4168,143146,0
2014-10-28,8.436,8.677,8.301,8.4071,188036,0
2014-10-29,8.3782,8.4938,8.1372,8.1855,245459,0
2014-10-30,8.1855,8.3492,8.154,8.3396,112858,0
2014-10-31,8.4168,8.5903,8.3782,8.4938,138492,0
2014-11-03,8.6385,8.7831,8.4458,8.4746,134923,0
2014-11-04,8.436,8.5228,8.3492,8.3589,75909,0
2014-11-05,8.3685,8.7253,8.1178,8.2818,97154,0
2014-11-06,8.2239,8.4071,8.0697,8.1178,145827,0
2014-11-07,8.1082,8.4071,8.1082,8.3492,129014,0
2014-11-10,8.3685,8.5325,8.0311,8.1469,118400,0
2014-11-11,8.1469,8.3492,8.0311,8.3108,72061,0
2014-11-12,8.2625,8.5325,8.2625,8.5325,104637,0
2014-11-13,8.4843,8.6385,8.2914,8.3205,89036,0
2014-11-14,8.2818,8.5227,8.2057,8.4649,71858,0
2014-11-17,8.436,8.5517,8.3205,8.4649,67537,0
2014-11-18,8.4458,8.5999,8.3492,8.3685,124603,0
2014-11-19,8.4071,8.677,8.301,8.5807,194901,0
2014-11-20,8.195,8.8989,8.0311,8.2914,627709,0
2014-11-21,8.301,8.5401,8.1082,8.1372,266697,0
2014-11-24,8.1469,8.33,8.089,8.3108,105436,0
2014-11-25,8.3205,8.3975,7.9539,7.9925,227143,0
2014-11-26,8.0504,8.1275,7.819,8.0311,166224,0
2014-11-28,7.9828,8.3975,7.9637,8.1178,166979,0
2014-12-01,7.9733,8.06,7.4527,7.6839,459704,0
2014-12-02,7.7129,7.7322,7.2695,7.5009,231384,0
2014-12-03,7.4816,7.5105,7.1827,7.2502,349971,0
2014-12-04,7.2695,7.2695,6.7007,6.7296,412364,0
2014-12-05,6.6909,6.9418,6.6332,6.6717,312305,0
2014-12-08,6.5946,6.7585,6.4499,6.4981,282756,0
2014-12-09,6.4981,6.8356,6.3535,6.8066,225333,0
2014-12-10,6.8066,6.8934,6.6234,6.7103,189733,0
2014-12-11,6.7488,7.0564,6.6266,6.6814,256809,0
2014-12-12,6.6234,7.1827,6.6234,6.9706,184219,0
2014-12-15,6.9609,7.172,6.826,6.9128,162863,0
2014-12-16,6.8356,7.1249,6.8066,6.8934,212249,0
2014-12-17,6.9223,7.067,6.826,6.8645,200830,0
2014-12-18,6.9418,7.067,6.8308,6.9418,211336,0
2014-12-19,7.0092,7.0622,6.8645,7.0188,372422,0
2014-12-22,7.0767,7.1055,6.8066,6.8356,185189,0
2014-12-23,6.8549,7.0332,6.8066,6.8645,191576,0
2014-12-24,6.8934,7.2791,6.8934,7.2502,79383,0
2014-12-26,7.3177,7.4719,7.174,7.2405,95915,0
2014-12-29,7.2213,7.3032,6.8066,7.1249,187597,0
2014-12-30,7.1151,7.2502,7.0188,7.0959,136710,0
2014-12-31,7.0959,7.2791,7.0864,7.1441,204063,0
2015-01-02,7.1827,7.2719,7.0092,7.2019,82992,0
2015-01-05,7.2213,7.3274,7.0111,7.1055,85543,0
2015-01-06,7.1441,7.1441,6.3729,6.5079,214934,0
2015-01-07,6.5079,7.2308,6.4693,7.0959,163267,0
2015-01-08,7.1151,7.3177,7.0218,7.0864,266767,0
2015-01-09,7.0574,7.0864,6.6018,6.662,169961,0
2015-01-12,6.7007,6.7874,6.3631,6.4597,263931,0
2015-01-13,6.3729,6.5656,5.8522,6.1703,442961,0
2015-01-14,6.1412,6.1412,5.7234,5.9177,292270,0
2015-01-15,5.9274,5.9737,5.46,5.6165,254477,0
2015-01-16,5.5776,6.1024,5.5237,6.0246,196061,0
2015-01-20,6.044,6.1024,5.0238,5.2763,968017,0
2015-01-21,5.7234,5.7234,5.1598,5.1686,300359,0
2015-01-22,5.1889,5.2083,4.8683,5.1403,434575,0
2015-01-23,5.2025,5.2763,5.0335,5.1889,169530,0
2015-01-26,5.2279,5.2279,5.0529,5.0918,221169,0
2015-01-27,5.0821,5.2763,4.9946,5.2763,298544,0
2015-01-28,5.3347,5.3347,5.2083,5.2763,166352,0
2015-01-29,5.3152,5.4124,5.1501,5.3833,146501,0
2015-01-30,5.3735,5.4299,5.1306,5.325,254829,0
2015-02-02,5.2861,5.4319,5.1015,5.1501,172844,0
2015-02-03,5.3347,5.5873,5.1987,5.3347,221419,0
2015-02-04,5.3347,5.4319,5.2569,5.3542,150724,0
2015-02-05,5.3542,5.7962,5.3542,5.5193,239741,0
2015-02-06,5.5096,5.6943,5.4513,5.5873,193759,0
2015-02-09,5.5582,5.9274,5.529,5.568,213200,0
2015-02-10,5.568,5.8983,5.568,5.5873,167636,0
2015-02-11,5.5873,5.7779,5.4843,5.529,84595,0
2015-02-12,5.5387,5.6534,5.4902,5.5873,65422,0
2015-02-13,5.6068,5.8303,5.5582,5.6262,171523,0
2015-02-17,5.6262,5.8263,5.5776,5.6262,91473,0
2015-02-18,5.5873,5.5874,5.3152,5.3542,146400,0
2015-02-19,5.325,5.6068,5.2472,5.5387,120483,0
2015-02-20,5.5582,5.5582,5.3055,5.3735,104667,0
2015-02-23,5.3833,5.5193,5.3444,5.3833,89695,0
2015-02-24,5.3444,5.5582,5.2181,5.2279,142500,0
2015-02-25,5.2472,5.568,5.2472,5.4902,105830,0
2015-02-26,5.4902,5.5873,5.3639,5.3639,106870,0
2015-02-27,5.3444,5.4415,5.3354,5.393,73632,0
2015-03-02,5.4027,5.4999,5.2376,5.2569,133990,0
2015-03-03,5.2569,5.3055,5.1501,5.1792,104764,0
2015-03-04,5.1792,5.2083,5.0238,5.0335,90047,0
2015-03-05,5.0238,5.0529,4.8586,4.9946,171244,0
2015-03-06,4.9363,5.0432,4.8683,4.9071,135946,0
2015-03-09,4.9459,4.9459,4.4504,4.4699,368319,0
2015-03-10,4.4504,4.8488,4.1978,4.8003,327258,0
2015-03-11,4.6545,4.8295,4.5282,4.5574,259233,0
2015-03-12,5.1987,6.1898,5.1015,5.7039,3877282,0
2015-03-13,5.636,5.9954,5.568,5.8594,668100,0
2015-03-16,5.8497,5.976,5.6456,5.8012,593386,0
2015-03-17,5.7136,5.8983,5.4027,5.8789,381492,0
2015-03-18,5.8303,6.1703,5.5387,6.044,417511,0
2015-03-19,6.1509,6.3453,5.9954,6.2967,329521,0
2015-03-20,6.287,6.5591,6.1703,6.219,312233,0
2015-03-23,6.2383,6.4328,6.1703,6.3453,213129,0
2015-03-24,6.3161,6.355,6.2481,6.3063,74610,0
2015-03-25,6.3356,6.3841,6.1024,6.1217,105381,0
2015-03-26,6.0635,6.3647,5.8399,6.2287,166304,0
2015-03-27,6.1607,6.6174,6.1607,6.5008,191517,0
2015-03-30,6.5201,6.802,6.4036,6.7825,140885,0
2015-03-31,6.7728,6.8797,6.6756,6.7631,132856,0
2015-04-01,6.7534,6.9477,6.491,6.802,115055,0
2015-04-02,6.802,7.2684,6.7534,6.9672,245649,0
2015-04-06,6.9672,7.1615,6.6951,6.9964,238034,0
2015-04-07,6.9768,7.2587,6.9186,7.0351,128924,0
2015-04-08,7.1227,7.181,6.9964,7.0838,98691,0
2015-04-09,7.113,7.1907,6.9284,7.0448,159888,0
2015-04-10,7.113,7.2101,6.9284,6.9477,101574,0
2015-04-13,6.9186,7.2684,6.8603,7.0157,120920,0
2015-04-14,6.9672,7.249,6.9477,7.0935,144899,0
2015-04-15,7.1131,7.2207,6.9663,7.162,112997,0
2015-04-16,7.1815,7.4849,7.0837,7.4359,176756,0
2015-04-17,7.4457,7.4457,7.162,7.2207,188571,0
2015-04-20,7.2011,7.5044,7.1864,7.3772,156807,0
2015-04-21,7.3674,7.4261,7.0446,7.0642,164944,0
2015-04-22,7.4066,7.4066,6.7707,6.8978,162014,0
2015-04-23,6.937,7.0739,6.751,7.0054,82174,0
2015-04-24,7.1032,7.2402,6.9076,7.1914,113908,0
2015-04-27,7.2011,7.3381,7.0642,7.1229,103331,0
2015-04-28,7.2011,7.2695,6.9174,7.1914,103050,0
2015-04-29,7.2305,7.2599,7.0054,7.1327,133482,0
2015-04-30,7.1131,7.2599,6.9957,7.0152,214531,0
2015-05-01,7.0348,7.0739,6.8,7.0642,104864,0
2015-05-04,7.0935,7.2305,6.8587,7.0544,116004,0
2015-05-05,7.0152,7.1131,6.8685,6.9076,138387,0
2015-05-06,6.8978,6.8978,6.5162,6.8392,207559,0
2015-05-07,6.8362,6.9467,6.6829,6.8685,200440,0
2015-05-08,6.937,7.0935,6.937,7.0544,127452,0
2015-05-11,7.0739,7.1815,6.937,6.9957,150754,0
2015-05-12,6.9467,7.0348,6.8392,6.9467,180920,0
2015-05-13,6.937,6.9761,6.7609,6.8782,191167,0
2015-05-14,6.8489,6.937,6.6337,6.8195,252961,0
2015-05-15,6.751,6.8392,6.7119,6.8,68174,0
2015-05-18,6.8,6.8,6.4771,6.7119,141331,0
2015-05-19,6.7022,6.7022,6.4771,6.5652,137845,0
2015-05-20,6.526,6.6238,6.2521,6.4673,329206,0
2015-05-21,6.1738,6.4183,5.6944,6.0074,521661,0
2015-05-22,5.9488,6.1444,5.8704,6.0173,298545,0
2015-05-26,5.9683,6.0074,5.8022,5.8803,192382,0
2015-05-27,5.8607,6.1933,5.8411,6.0759,261546,0
2015-05-28,5.7433,6.0173,5.6552,5.8411,399398,0
2015-05-29,5.8019,5.8019,5.6748,5.7237,202777,0
2015-06-01,5.7139,5.7139,5.3617,5.4889,326258,0
2015-06-02,5.44,5.8607,5.3832,5.6944,466371,0
2015-06-03,5.5867,5.8019,5.5574,5.5672,121114,0
2015-06-04,5.528,5.7433,5.4009,5.4595,125509,0
2015-06-05,5.4497,5.4497,5.166,5.3812,220357,0
2015-06-08,5.3519,5.3519,5.1367,5.1367,93928,0
2015-06-09,5.1367,5.1855,4.9605,5.0975,157814,0
2015-06-10,5.0877,5.166,4.9312,5.0193,120693,0
2015-06-11,5.0486,5.2993,4.8333,4.853,135954,0
2015-06-12,4.853,4.853,4.6475,4.7551,156376,0
2015-06-15,4.7355,4.7355,4.6083,4.6475,182132,0
2015-06-16,4.6573,4.8333,4.6083,4.6279,103024,0
2015-06-17,4.6181,4.8138,4.5985,4.7258,71953,0
2015-06-18,4.804,5.0584,4.667,4.9801,156274,0
2015-06-19,4.9899,5.1073,4.9312,4.9605,248974,0
2015-06-22,5.0095,5.215,4.9018,5.029,95256,0
2015-06-23,5.0975,5.2247,4.9899,5.0095,174240,0
2015-06-24,5.029,5.1954,5.0193,5.0486,138592,0
2015-06-25,5.0682,5.2247,5.0095,5.0388,121217,0
2015-06-26,5.0682,5.3128,4.8627,4.892,2185274,0
2015-06-29,4.8431,5.0877,4.5496,4.5496,261444,0
2015-06-30,4.5985,4.6866,4.5203,4.5203,173814,0
2015-07-01,4.5496,4.6181,4.3051,4.3051,132664,0
2015-07-02,4.3344,4.5007,4.2561,4.3735,99447,0
2015-07-06,4.3637,4.4811,4.2854,4.3344,133890,0
2015-07-07,4.3637,4.3931,4.2659,4.2952,90964,0
2015-07-08,4.442,4.442,4.1484,4.1484,530042,0
2015-07-09,4.3931,4.5985,4.1583,4.5594,553345,0
2015-07-10,4.7355,5.254,4.5496,5.1758,1492724,0
2015-07-13,5.029,6.1053,5.029,5.6552,419046,0
2015-07-14,5.5965,5.8704,5.303,5.7041,250676,0
2015-07-15,5.6449,5.788,5.4278,5.6943,87577,0
2015-07-16,5.714,5.7732,5.5462,5.6943,147131,0
2015-07-17,5.6647,5.9213,5.566,5.7634,142875,0
2015-07-20,5.8719,5.8719,5.1318,5.1515,169626,0
2015-07-21,5.191,5.418,4.9837,5.0331,168714,0
2015-07-22,4.9541,5.0133,4.8357,4.9837,140342,0
2015-07-23,5.0035,5.0232,4.9048,4.9936,49449,0
2015-07-24,5.0133,5.0133,4.8456,4.9048,40836,0
2015-07-27,4.816,4.8258,4.5396,4.6877,89272,0
2015-07-28,4.7271,4.7271,4.4804,4.5199,120481,0
2015-07-29,4.5396,4.6778,4.51,4.6679,60190,0
2015-07-30,4.6581,4.8061,4.5495,4.737,138315,0
2015-07-31,4.7666,4.7666,4.2929,4.3127,177530,0
2015-08-03,4.4212,4.589,4.1942,4.1942,133655,0
2015-08-04,4.2337,4.3028,3.9969,4.0462,168613,0
2015-08-05,4.0067,4.1942,3.9574,3.9969,76200,0
2015-08-06,3.987,3.987,3.8192,3.8735,92786,0
2015-08-07,3.8883,3.9574,3.7107,3.9278,117239,0
2015-08-10,3.987,4.3028,3.8982,4.0659,254439,0
2015-08-11,4.0659,4.2722,3.8291,3.9179,125550,0
2015-08-12,3.8291,3.8291,3.7107,3.7797,96871,0
2015-08-13,3.8093,3.8488,3.7008,3.7107,80152,0
2015-08-14,3.7797,3.9376,3.7107,3.9376,101634,0
2015-08-17,3.9475,4.0166,3.8587,3.908,44382,0
2015-08-18,3.9278,4.0955,3.908,3.9574,69512,0
2015-08-19,3.9771,4.0265,3.8488,3.8488,179354,0
2015-08-20,3.7008,3.7107,3.158,3.158,476655,0
2015-08-21,3.0791,3.1481,2.9606,3.0593,254540,0
2015-08-24,3.0593,3.2567,2.8522,2.9409,276079,0
2015-08-25,3.1679,4.0955,3.0791,3.2271,800708,0
2015-08-26,3.8291,3.8291,3.0494,3.1481,321114,0
2015-08-27,3.2172,3.6909,3.2073,3.6021,299835,0
2015-08-28,3.8488,3.8883,3.5429,3.681,188879,0
2015-08-31,3.6218,4.0166,3.5528,3.9376,221304,0
2015-09-01,3.5626,3.7699,3.5626,3.7205,337732,0
2015-09-02,3.7403,3.7896,3.6613,3.7699,111969,0
2015-09-03,3.8093,4.0955,3.7896,4.0067,127676,0
2015-09-04,3.9278,4.0462,3.908,3.9278,121900,0
2015-09-08,4.0363,4.0363,3.8686,3.8982,100215,0
2015-09-09,3.9771,4.1449,3.908,3.9376,218467,0
2015-09-10,3.9376,3.9376,3.6218,3.7995,209286,0
2015-09-11,3.7995,3.8093,3.6514,3.7403,101431,0
2015-09-14,3.7304,3.987,3.6317,3.8982,129702,0
2015-09-15,3.8883,4.283,3.8488,4.1251,337226,0
2015-09-16,4.1548,4.4804,4.0067,4.3521,329423,0
2015-09-17,4.3225,4.4409,4.214,4.3423,145393,0
2015-09-18,4.2238,4.3916,4.1054,4.1942,214920,0
2015-09-21,4.2238,4.4311,4.2238,4.3817,213705,0
2015-09-22,4.2732,4.3423,3.9574,4.0067,230424,0
2015-09-23,4.0659,4.1449,3.9179,3.9376,171270,0
2015-09-24,3.8982,3.9969,3.8093,3.9672,171825,0
2015-09-25,4.0166,4.0166,3.5034,3.5429,258290,0
2015-09-28,3.4935,3.6108,3.0297,3.0297,267917,0
2015-09-29,3.0692,3.158,2.9606,3.01,210969,0
2015-09-30,3.0593,3.2073,3.01,3.0988,174287,0
2015-10-01,3.1185,3.2567,3.01,3.0593,195972,0
2015-10-02,3.0494,3.4245,3.01,3.4245,292539,0
2015-10-05,3.4738,3.6026,3.4246,3.533,73574,0
2015-10-06,3.5528,3.612,3.3554,3.3751,72755,0
2015-10-07,3.4146,3.612,3.3356,3.4047,67750,0
2015-10-08,3.3751,3.5133,3.2666,3.3159,85117,0
2015-10-09,3.3258,3.5133,3.3258,3.4738,95047,0
2015-10-12,3.4639,3.533,3.306,3.4245,75702,0
2015-10-13,3.4442,3.76,3.306,3.76,162026,0
2015-10-14,3.68,3.71,3.57,3.62,57000,0
2015-10-15,3.64,3.75,3.61,3.67,93900,0
2015-10-16,3.65,3.74,3.52,3.72,42300,0
2015-10-19,3.76,3.79,3.6,3.66,50766,0
2015-10-20,3.67,3.8,3.65,3.75,35600,0
2015-10-21,3.77,3.79,3.41,3.43,174300,0
2015-10-22,3.43,3.54,3.17,3.18,200900,0
2015-10-23,3.16,3.2,3,3.06,245000,0
2015-10-26,3.05,3.19,3.05,3.06,80100,0
2015-10-27,3.06,3.1,3,3.05,137900,0
2015-10-28,3.11,3.3,3.09,3.23,117800,0
2015-10-29,3.21,3.3,3.02,3.02,113100,0
2015-10-30,3.08,3.21,3,3.15,136400,0
2015-11-02,3.17,3.3,3.11,3.24,129931,0
2015-11-03,3.28,3.43,3.18,3.28,99552,0
2015-11-04,3.29,3.348,3.06,3.06,239354,0
2015-11-05,3.07,3.19,3.06,3.16,132300,0
2015-11-06,3.13,3.3,3.06,3.13,111300,0
2015-11-09,3.11,3.295,3.06,3.07,171094,0
2015-11-10,3.07,3.16,2.93,2.93,166300,0
2015-11-11,2.95,2.96,2.61,2.67,243800,0
2015-11-12,2.78,2.8,2.6,2.6,231300,0
2015-11-13,2.7,2.7,2.4,2.4,198200,0
2015-11-16,2.4,2.49,2.23,2.24,254100,0
2015-11-17,2.3,2.3,2.09,2.11,151100,0
2015-11-18,2.13,2.18,1.98,1.98,562400,0
2015-11-19,1.91,1.94,1.1,1.21,2325100,0
2015-11-20,1.5,1.5,1.35,1.4,1156200,0
2015-11-23,1.4,1.4,1.25,1.25,850000,0
2015-11-24,1.27,2.11,1.25,1.76,1935000,0
2015-11-25,1.75,2.49,1.71,2.4,2651000,0
2015-11-27,2.41,2.83,2.21,2.79,899200,0
2015-11-30,2.95,2.96,2.6,2.68,909600,0
2015-12-01,2.68,2.68,2.02,2.14,1066957,0
2015-12-02,2.21,4.2,2.2,2.24,6303500,0
2015-12-03,2.31,2.5,2.2,2.2,805598,0
2015-12-04,2.2,2.31,2.03,2.06,460000,0
2015-12-07,2.04,2.04,1.87,1.88,404800,0
2015-12-08,1.86,2.28,1.85,2.14,1174988,0
2015-12-09,2.08,2.1,1.92,1.93,545700,0
2015-12-10,1.95,2.03,1.88,1.93,355700,0
2015-12-11,1.9,2,1.87,1.9,242300,0
2015-12-14,1.92,2,1.73,1.75,546693,0
2015-12-15,1.75,1.89,1.75,1.89,428500,0
2015-12-16,1.89,2.16,1.82,1.94,614400,0
2015-12-17,2.04,2.06,1.89,1.97,288000,0
2015-12-18,2.02,2.13,1.9,2.1,584400,0
2015-12-21,2.18,2.18,2.01,2.14,389000,0
2015-12-22,2.31,2.31,1.99,2.09,831308,0
2015-12-23,2.11,2.19,2.05,2.15,714700,0
2015-12-24,2.13,2.18,2.055,2.06,168637,0
2015-12-28,2.06,2.2,2.03,2.16,590687,0
2015-12-29,2.15,2.16,2,2.06,297137,0
2015-12-30,2.04,2.17,1.96,2.11,213187,0
2015-12-31,2.04,2.12,1.9795,2.1,275127,0
2016-01-04,2.05,2.15,2.02,2.08,278506,0
2016-01-05,2.08,2.13,2,2.11,229911,0
2016-01-06,2.12,2.15,2.04,2.12,199362,0
2016-01-07,2.1,2.15,1.94,1.95,236952,0
2016-01-08,2,2.03,1.5501,1.75,501332,0
2016-01-11,1.8,1.9,1.76,1.76,122523,0
2016-01-12,1.81,1.81,1.62,1.65,304579,0
2016-01-13,1.7,1.7068,1.58,1.62,130691,0
2016-01-14,1.62,1.75,1.59,1.74,245191,0
2016-01-15,1.65,1.65,1.5,1.52,580908,0
2016-01-19,1.58,1.59,1.49,1.5,166800,0
2016-01-20,1.53,1.83,1.39,1.8,337451,0
2016-01-21,1.81,1.86,1.68,1.76,163691,0
2016-01-22,1.76,2.17,1.76,2.16,715653,0
2016-01-25,2.12,2.19,1.78,1.78,253527,0
2016-01-26,1.8,1.975,1.74,1.75,195511,0
2016-01-27,1.7699,1.7699,1.61,1.61,183541,0
2016-01-28,1.65,1.7,1.55,1.55,103977,0
2016-01-29,1.56,1.71,1.51,1.7,326342,0
2016-02-01,1.69,1.74,1.58,1.72,249234,0
2016-02-02,1.7,1.7399,1.6,1.62,97706,0
2016-02-03,1.61,1.69,1.59,1.64,82322,0
2016-02-04,1.64,1.7338,1.6,1.66,89067,0
2016-02-05,1.7,1.7,1.6,1.6,91186,0
2016-02-08,1.59,1.6185,1.5,1.54,123291,0
2016-02-09,1.52,1.6,1.52,1.58,84041,0
2016-02-10,1.65,1.7,1.58,1.66,254401,0
2016-02-11,1.62,1.6399,1.52,1.55,137371,0
2016-02-12,1.53,1.59,1.53,1.55,63775,0
2016-02-16,1.58,1.62,1.57,1.58,149010,0
2016-02-17,1.57,1.71,1.55,1.71,218252,0
2016-02-18,1.68,1.68,1.59,1.6,33653,0
2016-02-19,1.59,1.62,1.55,1.6,90359,0
2016-02-22,1.65,1.72,1.61,1.72,166908,0
2016-02-23,1.73,1.79,1.7,1.79,63424,0
2016-02-24,1.77,1.91,1.75,1.91,124626,0
2016-02-25,1.88,1.91,1.72,1.89,78149,0
2016-02-26,1.89,1.9,1.78,1.82,83688,0
2016-02-29,1.85,1.9,1.7801,1.9,54726,0
2016-03-01,1.94,1.94,1.79,1.79,89639,0
2016-03-02,1.84,1.91,1.76,1.76,114666,0
2016-03-03,1.79,1.9,1.77,1.87,82769,0
2016-03-04,1.91,2.65,1.8749,2.58,1260889,0
2016-03-07,2.55,3,2.42,2.82,1207411,0
2016-03-08,2.8,2.95,2.55,2.55,287291,0
2016-03-09,2.62,2.75,2.434,2.53,218809,0
2016-03-10,2.54,2.65,2.46,2.61,161580,0
2016-03-11,2.61,2.7,2.48,2.59,121513,0
2016-03-14,2.6,2.7,2.57,2.61,118678,0
2016-03-15,2.7,2.75,2.33,2.35,447836,0
2016-03-16,2.35,2.5,2.3,2.38,149569,0
2016-03-17,2.34,2.53,2.3001,2.48,128451,0
2016-03-18,2.5,2.6,2.39,2.6,242932,0
2016-03-21,2.6,2.65,2.4,2.4,147125,0
2016-03-22,2.38,2.38,2.24,2.29,115593,0
2016-03-23,2.26,2.33,1.96,2,319005,0
2016-03-24,2.08,2.15,1.91,2.15,122778,0
2016-03-28,2.15,2.22,2.0349,2.2,100624,0
2016-03-29,2.17,2.34,2.11,2.29,126210,0
2016-03-30,2.3,2.41,2.22,2.26,130892,0
2016-03-31,2.23,2.3,2.17,2.27,58128,0
2016-04-01,2.23,2.31,2.22,2.24,44504,0
2016-04-04,2.19,2.37,2.19,2.21,53237,0
2016-04-05,2.2,2.22,2.0814,2.13,48773,0
2016-04-06,2.15,2.17,2.04,2.09,132922,0
2016-04-07,2.07,2.1322,2.01,2.05,102111,0
2016-04-08,2.08,2.11,2.005,2.04,79465,0
2016-04-11,2.06,2.09,2.0101,2.06,38403,0
2016-04-12,2.05,2.17,2.01,2.15,62188,0
2016-04-13,2.12,2.4,2.12,2.32,204393,0
2016-04-14,2.32,2.32,2.23,2.26,73465,0
2016-04-15,2.15,2.31,2.1,2.19,137862,0
2016-04-18,2.19,2.27,2.15,2.25,25406,0
2016-04-19,2.27,2.4,2.16,2.17,89942,0
2016-04-20,2.2,2.29,2.19,2.24,32616,0
2016-04-21,2.28,2.37,2.211,2.285,58994,0
2016-04-22,2.3,2.42,2.3,2.35,77008,0
2016-04-25,2.38,2.41,2.29,2.38,48336,0
2016-04-26,2.41,2.41,2.3,2.37,59248,0
2016-04-27,2.39,2.42,2.31,2.35,74284,0
2016-04-28,2.39,2.49,2.3,2.44,116051,0
2016-04-29,2.4,2.48,2.29,2.31,49636,0
2016-05-02,2.36,2.38,2.15,2.35,52900,0
2016-05-03,2.36,2.36,2.17,2.26,54445,0
2016-05-04,2.26,2.39,2.1,2.1,87874,0
2016-05-05,2.14,2.26,2.1,2.12,52671,0
2016-05-06,2.15,2.17,2.1,2.14,36202,0
2016-05-09,2.17,2.2399,2.15,2.19,29416,0
2016-05-10,2.23,2.27,2.1501,2.24,53786,0
2016-05-11,2.2,2.2,2.1,2.15,38171,0
2016-05-12,2.17,2.17,2.05,2.05,39127,0
2016-05-13,2.05,2.05,1.9,1.97,188826,0
2016-05-16,1.87,1.98,1.7501,1.79,203144,0
2016-05-17,1.87,1.87,1.74,1.75,118606,0
2016-05-18,1.75,1.7601,1.69,1.7,145763,0
2016-05-19,1.65,1.7,1.59,1.64,127860,0
2016-05-20,1.64,1.64,1.53,1.6,220513,0
2016-05-23,1.59,1.6599,1.49,1.5,234536,0
2016-05-24,1.5,1.62,1.4702,1.58,126628,0
2016-05-25,1.59,1.68,1.54,1.57,97859,0
2016-05-26,1.59,1.6,1.5,1.56,225170,0
2016-05-27,1.52,1.61,1.5,1.53,47240,0
2016-05-31,1.53,1.6,1.5,1.51,116457,0
2016-06-01,1.52,1.74,1.481,1.73,387338,0
2016-06-02,1.69,1.86,1.68,1.71,110805,0
2016-06-03,1.72,1.72,1.55,1.63,54419,0
2016-06-06,1.62,1.67,1.57,1.67,46056,0
2016-06-07,1.67,1.75,1.61,1.7,46390,0
2016-06-08,1.72,1.74,1.65,1.7,36340,0
2016-06-09,1.71,1.72,1.6,1.65,59995,0
2016-06-10,1.65,1.6783,1.5787,1.59,70275,0
2016-06-13,1.59,1.64,1.53,1.54,57932,0
2016-06-14,1.54,1.61,1.5,1.51,88645,0
2016-06-15,1.5,1.59,1.5,1.55,47533,0
2016-06-16,1.55,1.57,1.51,1.52,22186,0
2016-06-17,1.53,1.56,1.4,1.4,176449,0
2016-06-20,1.48,1.52,1.46,1.47,37641,0
2016-06-21,1.5,1.5043,1.45,1.49,56738,0
2016-06-22,1.47,1.5001,1.44,1.45,69300,0
2016-06-23,1.46,1.4937,1.46,1.46,32643,0
2016-06-24,1.42,1.4699,1.42,1.42,62021,0
2016-06-27,1.42,1.4699,1.36,1.38,61050,0
2016-06-28,1.35,1.46,1.35,1.36,69800,0
2016-06-29,1.36,1.4299,1.3501,1.36,43883,0
2016-06-30,1.35,1.45,1.35,1.41,93475,0
2016-07-01,1.46,1.54,1.4343,1.48,114041,0
2016-07-05,1.49,1.51,1.3909,1.4,56812,0
2016-07-06,1.41,1.52,1.39,1.46,53954,0
2016-07-07,1.45,1.5,1.45,1.48,49251,0
2016-07-08,1.4899,1.5,1.41,1.48,36688,0
2016-07-11,1.48,1.6,1.45,1.5,168449,0
2016-07-12,1.49,1.57,1.48,1.55,52968,0
2016-07-13,1.54,1.72,1.49,1.67,131869,0
2016-07-14,1.67,1.67,1.46,1.54,75484,0
2016-07-15,1.52,1.55,1.52,1.54,17380,0
2016-07-18,1.56,1.6,1.52,1.56,74349,0
2016-07-19,1.55,1.6,1.54,1.55,36543,0
2016-07-20,1.54,1.58,1.52,1.56,17653,0
2016-07-21,1.55,1.6,1.55,1.6,7110,0
2016-07-22,1.6,1.6,1.54,1.57,25696,0
2016-07-25,1.55,1.6,1.55,1.56,28184,0
2016-07-26,1.58,1.5801,1.55,1.56,43715,0
2016-07-27,1.58,1.59,1.56,1.56,29959,0
2016-07-28,1.57,1.58,1.41,1.47,169804,0
2016-07-29,1.48,1.55,1.42,1.49,80503,0
2016-08-01,1.48,1.53,1.451,1.46,17089,0
2016-08-02,1.46,1.4858,1.41,1.41,68172,0
2016-08-03,1.42,1.52,1.4,1.4,38190,0
2016-08-04,1.4,1.43,1.4,1.41,60032,0
2016-08-05,1.42,1.48,1.41,1.46,26882,0
2016-08-08,1.4601,1.47,1.4,1.41,50941,0
2016-08-09,1.38,1.42,1.355,1.37,82677,0
2016-08-10,1.38,1.45,1.38,1.3966,37224,0
2016-08-11,1.4,1.5198,1.4,1.5195,269916,0
2016-08-12,1.5,1.56,1.4,1.4465,153681,0
2016-08-15,1.45,1.51,1.45,1.49,47939,0
2016-08-16,1.51,1.59,1.48,1.54,168965,0
2016-08-17,1.56,1.73,1.56,1.64,237843,0
2016-08-18,1.59,1.83,1.4884,1.76,398701,0
2016-08-19,1.85,1.967,1.76,1.76,196144,0
2016-08-22,1.74,1.83,1.74,1.76,18388,0
2016-08-23,1.74,1.88,1.69,1.7,105203,0
2016-08-24,1.67,1.77,1.62,1.69,67431,0
2016-08-25,1.64,1.75,1.6,1.65,51674,0
2016-08-26,1.71,1.74,1.6701,1.73,81220,0
2016-08-29,1.74,1.75,1.69,1.75,26317,0
2016-08-30,1.75,1.76,1.71,1.73,42525,0
2016-08-31,1.72,1.7466,1.63,1.7,133429,0
2016-09-01,1.69,1.73,1.65,1.69,31016,0
2016-09-02,1.73,1.73,1.6778,1.7,61710,0
2016-09-06,1.7,1.72,1.67,1.7083,72806,0
2016-09-07,1.71,1.79,1.6901,1.7,70227,0
2016-09-08,1.71,1.76,1.67,1.69,23770,0
2016-09-09,1.7,1.704,1.63,1.66,78078,0
2016-09-12,1.65,1.66,1.61,1.62,51062,0
2016-09-13,1.63,1.64,1.61,1.62,17235,0
2016-09-14,1.6,1.67,1.5,1.5,131564,0
2016-09-15,1.52,1.674,1.52,1.67,50589,0
2016-09-16,1.66,1.7,1.55,1.56,178841,0
2016-09-19,1.55,1.615,1.55,1.59,33956,0
2016-09-20,1.5748,1.6,1.56,1.57,53906,0
2016-09-21,1.59,1.62,1.5701,1.6,21853,0
2016-09-22,1.6,1.69,1.6,1.64,11860,0
2016-09-23,1.61,1.69,1.61,1.66,19100,0
2016-09-26,1.67,1.67,1.6,1.66,25213,0
2016-09-27,1.6411,1.71,1.62,1.64,25014,0
2016-09-28,1.61,1.6513,1.6,1.61,15670,0
2016-09-29,1.63,1.69,1.586,1.67,46333,0
2016-09-30,1.69,1.71,1.69,1.71,33801,0
2016-10-03,1.7066,1.77,1.68,1.72,49106,0
2016-10-04,1.7,1.7524,1.7,1.7,13184,0
2016-10-05,1.65,1.6996,1.65,1.69,11965,0
2016-10-06,1.7199,1.72,1.68,1.68,9300,0
2016-10-07,1.6601,1.7,1.66,1.68,23811,0
2016-10-10,1.7,1.7,1.63,1.645,9861,0
2016-10-11,1.67,1.69,1.6,1.69,24892,0
2016-10-12,1.66,1.67,1.5875,1.6,33320,0
2016-10-13,1.6,1.6102,1.57,1.57,15990,0
2016-10-14,1.59,1.62,1.55,1.6,26658,0
2016-10-17,1.5,1.59,1.5,1.59,144372,0
2016-10-18,1.56,1.64,1.54,1.59,34345,0
2016-10-19,1.5896,1.59,1.5666,1.59,9732,0
2016-10-20,1.6,1.65,1.561,1.63,23443,0
2016-10-21,1.58,1.58,1.55,1.58,17228,0
2016-10-24,1.62,1.63,1.55,1.56,30028,0
2016-10-25,1.56,1.58,1.52,1.54,36109,0
2016-10-26,1.54,1.55,1.53,1.53,28860,0
2016-10-27,1.549,1.55,1.47,1.51,69947,0
2016-10-28,1.5,1.57,1.42,1.44,171574,0
2016-10-31,1.43,1.44,1.3,1.3601,229755,0
2016-11-01,1.37,1.43,1.37,1.4,21440,0
2016-11-02,1.36,1.47,1.36,1.46,23910,0
2016-11-03,1.43,1.49,1.4232,1.45,35584,0
2016-11-04,1.45,1.48,1.41,1.43,29169,0
2016-11-07,1.45,1.48,1.45,1.48,13142,0
2016-11-08,1.46,1.51,1.46,1.5,42499,0
2016-11-09,1.48,1.56,1.4322,1.55,102481,0
2016-11-10,1.59,1.64,1.5799,1.6,72960,0
2016-11-11,1.62,1.75,1.58,1.73,112339,0
2016-11-14,1.75,1.92,1.7473,1.85,227293,0
2016-11-15,1.91,1.98,1.8,1.86,151257,0
2016-11-16,1.89,1.95,1.85,1.89,85678,0
2016-11-17,1.89,1.9148,1.58,1.6,318998,0
2016-11-18,1.58,1.66,1.58,1.64,93599,0
2016-11-21,1.63,1.69,1.54,1.68,87650,0
2016-11-22,1.68,1.72,1.65,1.67,60470,0
2016-11-23,1.65,1.71,1.63,1.68,56009,0
2016-11-25,1.71,1.75,1.6625,1.71,43317,0
2016-11-28,1.72,1.74,1.6,1.61,72745,0
2016-11-29,1.6001,1.64,1.6,1.62,29505,0
2016-11-30,1.62,1.65,1.55,1.58,102236,0
2016-12-01,1.61,1.63,1.5,1.52,50233,0
2016-12-02,1.51,1.55,1.46,1.55,127019,0
2016-12-05,1.55,1.6,1.54,1.58,56946,0
2016-12-06,1.58,1.85,1.55,1.81,189036,0
2016-12-07,1.82,1.9,1.7201,1.88,94664,0
2016-12-08,1.87,1.88,1.8005,1.82,32538,0
2016-12-09,1.8,1.85,1.76,1.76,29083,0
2016-12-12,1.72,1.7703,1.65,1.65,57623,0
2016-12-13,1.65,1.65,1.6,1.62,87968,0
2016-12-14,1.63,1.67,1.51,1.53,105966,0
2016-12-15,1.53,1.6,1.53,1.555,39936,0
2016-12-16,1.56,1.59,1.53,1.58,92508,0
2016-12-19,1.58,1.58,1.53,1.56,40415,0
2016-12-20,1.55,1.6,1.55,1.58,63519,0
2016-12-21,1.57,1.64,1.55,1.55,20484,0
2016-12-22,1.5,1.56,1.46,1.48,141188,0
2016-12-23,1.5,1.502,1.44,1.49,72441,0
2016-12-27,1.43,1.53,1.42,1.44,147218,0
2016-12-28,1.44,1.468,1.38,1.44,167189,0
2016-12-29,1.43,1.44,1.4,1.4,144643,0
2016-12-30,1.38,1.47,1.38,1.47,147677,0
2017-01-03,1.46,1.5,1.415,1.45,69220,0
2017-01-04,1.46,1.53,1.43,1.51,129617,0
2017-01-05,1.48,1.51,1.43,1.45,121851,0
2017-01-06,1.45,1.5,1.41,1.41,89263,0
2017-01-09,1.39,1.45,1.35,1.36,157197,0
2017-01-10,1.37,1.4,1.3,1.32,129351,0
2017-01-11,1.33,1.4,1.31,1.38,56685,0
2017-01-12,1.39,1.43,1.3,1.3011,183285,0
2017-01-13,1.29,1.35,1.2706,1.32,92770,0
2017-01-17,1.31,1.35,1.27,1.28,102821,0
2017-01-18,1.27,1.32,1.27,1.29,85660,0
2017-01-19,1.28,1.3,1.27,1.27,79949,0
2017-01-20,1.29,1.32,1.27,1.28,69090,0
2017-01-23,1.28,1.3,1.27,1.28,100287,0
2017-01-24,1.3,1.3,1.28,1.3,35660,0
2017-01-25,1.31,1.351,1.28,1.28,46237,0
2017-01-26,1.28,1.3,1.25,1.27,53093,0
2017-01-27,1.27,1.29,1.21,1.27,120025,0
2017-01-30,1.27,1.27,1.1327,1.21,164493,0
2017-01-31,1.21,1.21,1.1401,1.17,85283,0
2017-02-01,1.2,1.3,1.1564,1.25,188276,0
2017-02-02,1.22,1.28,1.17,1.18,91504,0
2017-02-03,1.18,1.3,1.15,1.16,304785,0
2017-02-06,1.16,1.16,1.06,1.1179,135432,0
2017-02-07,1.13,1.14,1.05,1.08,142329,0
2017-02-08,1.1,1.11,1.05,1.1,119969,0
2017-02-09,1.11,1.38,1.11,1.25,923974,0
2017-02-10,1.23,1.23,1.13,1.19,257546,0
2017-02-13,1.16,1.16,1.11,1.13,90389,0
2017-02-14,1.11,1.1778,1.11,1.14,106144,0
2017-02-15,1.13,1.17,1.11,1.11,117494,0
2017-02-16,1.11,1.16,1.11,1.11,55910,0
2017-02-17,1.12,1.15,1.11,1.15,43755,0
2017-02-21,1.17,1.23,1.15,1.2,137480,0
2017-02-22,1.22,1.25,1.2,1.23,153197,0
2017-02-23,1.25,1.25,1.2,1.23,116979,0
2017-02-24,1.25,1.27,1.23,1.25,33494,0
2017-02-27,1.21,1.34,1.21,1.23,72326,0
2017-02-28,1.2893,1.29,1.2,1.2,88379,0
2017-03-01,1.2028,1.25,1.19,1.19,41205,0
2017-03-02,1.19,1.22,1.12,1.125,139359,0
2017-03-03,1.05,1.19,1.05,1.07,193764,0
2017-03-06,1.08,1.11,1.06,1.09,171814,0
2017-03-07,1.1,1.1,1.08,1.08,16910,0
2017-03-08,1.08,1.09,1.06,1.08,78890,0
2017-03-09,1.07,1.09,1.06,1.08,94752,0
2017-03-10,1.11,1.14,1.04,1.04,56962,0
2017-03-13,1.09,1.1,1.04,1.08,93500,0
2017-03-14,1.12,1.22,1.07,1.07,457920,0
2017-03-15,1.08,1.08,1,1.01,219137,0
2017-03-16,1,1.03,0.95,1.02,191231,0
2017-03-17,1.03,1.1,0.95,0.95,389333,0
2017-03-20,0.95,0.95,0.87,0.87,284827,0
2017-03-21,0.85,0.89,0.74,0.8,338353,0
2017-03-22,0.75,0.7997,0.72,0.72,175859,0
2017-03-23,0.72,0.75,0.635,0.66,297662,0
2017-03-24,0.63,0.72,0.63,0.7099,157770,0
2017-03-27,0.7049,0.71,0.662,0.6642,52200,0
2017-03-28,0.6747,0.7,0.67,0.6946,49123,0
2017-03-29,0.69,0.7882,0.687,0.77,210384,0
2017-03-30,0.77,0.93,0.77,0.88,260669,0
2017-03-31,0.862,0.93,0.84,0.8401,141794,0
2017-04-03,0.84,0.865,0.6948,0.722,160995,0
2017-04-04,0.7793,0.82,0.68,0.685,79195,0
2017-04-05,0.679,0.7455,0.63,0.6317,112119,0
2017-04-06,0.632,0.6962,0.63,0.63,151561,0
2017-04-07,0.64,0.69,0.6,0.6145,162324,0
2017-04-10,0.6189,0.6606,0.6,0.6472,93060,0
2017-04-11,0.6483,0.6513,0.605,0.61,47341,0
2017-04-12,0.64,0.648,0.603,0.6099,75518,0
2017-04-13,0.6099,0.61,0.6,0.6032,46791,0
2017-04-17,0.61,0.61,0.6,0.6068,74856,0
2017-04-18,0.61,0.65,0.6057,0.6222,45708,0
2017-04-19,0.65,0.65,0.6018,0.6018,54770,0
2017-04-20,0.61,0.64,0.61,0.621,38973,0
2017-04-21,0.6289,0.6289,0.6,0.6,59461,0
2017-04-24,0.6034,0.6222,0.5876,0.6,117075,0
2017-04-25,0.5802,0.6,0.5802,0.597,81130,0
2017-04-26,0.6,0.61,0.59,0.6032,43271,0
2017-04-27,0.606,0.62,0.58,0.59,26888,0
2017-04-28,0.58,0.61,0.58,0.58,60162,0
2017-05-01,0.6,0.71,0.6,0.66,327417,0
2017-05-02,0.79,0.8899,0.66,0.83,266827,0
2017-05-03,0.9,0.94,0.82,0.86,259721,0
2017-05-04,0.85,0.87,0.803,0.86,80993,0
2017-05-05,0.8817,0.8902,0.81,0.8652,63330,0
2017-05-08,0.8755,0.94,0.835,0.86,54058,0
2017-05-09,0.6528,0.93,0.6528,0.86,106260,0
2017-05-10,0.84,0.88,0.84,0.85,44775,0
2017-05-11,0.87,0.87,0.83,0.8376,41981,0
2017-05-12,0.825,0.8811,0.751,0.7711,168204,0
2017-05-15,0.74,0.792,0.7111,0.76,29990,0
2017-05-16,0.79,0.798,0.75,0.75,16004,0
2017-05-17,0.7515,0.7515,0.6925,0.7,86787,0
2017-05-18,0.7515,0.7515,0.6801,0.685,55867,0
2017-05-19,0.7,0.7,0.6707,0.68,40849,0
2017-05-22,0.67,0.7,0.61,0.62,83974,0
2017-05-23,0.61,0.62,0.58,0.58,139634,0
2017-05-24,0.575,0.6079,0.5463,0.5826,126299,0
2017-05-25,0.58,0.64,0.5,0.54,130380,0
2017-05-26,0.549,0.61,0.53,0.6,89622,0
2017-05-30,0.573,0.6,0.5422,0.56,101322,0
2017-05-31,0.56,0.56,0.4811,0.49,309241,0
2017-06-01,0.53,0.54,0.49,0.4955,288085,0
2017-06-02,0.53,0.53,0.452,0.4886,139345,0
2017-06-05,0.5,0.5,0.462,0.4997,27160,0
2017-06-06,0.481,0.52,0.455,0.51,145473,0
2017-06-07,0.5,0.51,0.463,0.4801,36529,0
2017-06-08,0.49,0.5,0.46,0.499,30023,0
2017-06-09,0.483,0.51,0.48,0.4938,69321,0
2017-06-12,0.5,0.5,0.45,0.49,74981,0
2017-06-13,0.525,0.525,0.4739,0.49,45338,0
2017-06-14,0.49,0.49,0.461,0.4823,80870,0
2017-06-15,0.465,0.5,0.46,0.48,16531,0
2017-06-16,0.49,0.5,0.453,0.49,319618,0
2017-06-19,0.49,0.525,0.4644,0.52,84890,0
2017-06-20,0.52,0.53,0.5094,0.5217,110690,0
2017-06-21,0.52,0.5487,0.48,0.505,117573,0
2017-06-22,0.5028,0.51,0.47,0.49,39721,0
2017-06-23,0.5145,0.53,0.4899,0.4899,81911,0
2017-06-26,0.4932,0.52,0.46,0.48,155934,0
2017-06-27,0.5,0.5,0.4646,0.4847,31772,0
2017-06-28,0.47,0.485,0.44,0.445,219566,0
2017-06-29,0.434,0.4595,0.39,0.4169,198008,0
2017-06-30,0.43,0.46,0.4011,0.4375,79243,0
2017-07-03,0.489,0.489,0.4202,0.43,53137,0
2017-07-05,0.43,0.464541,0.43,0.4539,38211,0
2017-07-06,0.45,0.453,0.435,0.4499,94846,0
2017-07-07,0.44,0.4513,0.401,0.401,99865,0
2017-07-10,0.421,0.4273,0.36,0.3601,128983,0
2017-07-11,0.37,0.38,0.36,0.36,76116,0
2017-07-12,0.36,0.3607,0.31,0.316,141603,0
2017-07-13,0.312,0.965,0.312,0.77,11794178,0
2017-07-14,0.7,0.9677,0.6621,0.788,6736647,0
2017-07-17,0.79,0.8,0.59,0.64,969383,0
2017-07-18,0.624,0.624,0.5,0.5749,841380,0
2017-07-19,0.545,0.73,0.5301,0.6121,851606,0
2017-07-20,0.61,0.7499,0.61,0.67973,1439244,0
2017-07-21,0.72,0.88,0.68,0.7998,3992176,0
2017-07-24,0.85,0.875,0.65,0.65,1176986,0
2017-07-25,0.65,0.72,0.6196,0.64,457095,0
2017-07-26,0.6617,0.6617,0.6102,0.625,232818,0
2017-07-27,0.625,0.6899,0.5694,0.635,548153,0
2017-07-28,0.62,0.64,0.6,0.61789,147950,0
2017-07-31,0.59,0.61,0.55,0.5611,170610,0
2017-08-01,0.5891,0.58953,0.55,0.5633,101509,0
2017-08-02,0.55,0.75,0.53,0.68,1915095,0
2017-08-03,0.663,0.6825,0.6,0.63,366054,0
2017-08-04,0.63,0.67943,0.61,0.62,313462,0
2017-08-07,0.62,0.717,0.62,0.7003,773050,0
2017-08-08,0.69,0.73,0.665,0.67,504689,0
2017-08-09,0.64,0.7,0.62,0.64,139212,0
2017-08-10,0.67,0.6845,0.62,0.62,254791,0
2017-08-11,0.62,0.64,0.565,0.604,133922,0
2017-08-14,0.58,0.66,0.55005,0.64,213918,0
2017-08-15,0.61,0.69,0.5933,0.6795,308742,0
2017-08-16,0.69,0.77,0.611,0.7,826520,0
2017-08-17,0.6526,0.74,0.6311,0.69,208582,0
2017-08-18,0.66,0.69,0.62,0.65,149177,0
2017-08-21,0.6245,0.67,0.62,0.62,133980,0
2017-08-22,0.62,0.66,0.611,0.6303,117960,0
2017-08-23,0.67,0.67,0.6302,0.64011,39196,0
2017-08-24,0.67,0.725,0.64011,0.652,311780,0
2017-08-25,0.655,0.72,0.6542,0.69,156562,0
2017-08-28,0.73,0.89,0.6838,0.7,1375858,0
2017-08-29,0.6825,0.75,0.681,0.6905,164501,0
2017-08-30,0.67,0.69,0.6525,0.6646,147662,0
2017-08-31,0.6666,0.713,0.645,0.66,183508,0
2017-09-01,0.68,0.7,0.665,0.68,96328,0
2017-09-05,0.68,0.6886,0.66,0.6603,47464,0
2017-09-06,0.6601,0.68,0.6396,0.6545,113402,0
2017-09-07,0.67,0.75,0.6501,0.7,870343,0
2017-09-08,0.7,0.7097,0.6,0.6,313860,0
2017-09-11,0.6,0.6,0.5,0.52,999414,0
2017-09-12,0.49,0.5398,0.47,0.49,333537,0
2017-09-13,0.51,0.51,0.45,0.4789,300712,0
2017-09-14,0.4802,0.4999,0.43,0.4753,256666,0
2017-09-15,0.48,0.4899,0.43,0.4634,221928,0
2017-09-18,0.49,0.49,0.45,0.45,227756,0
2017-09-19,0.432,0.469,0.432,0.447,297227,0
2017-09-20,0.438,0.46,0.42,0.4206,130500,0
2017-09-21,0.4499,0.45,0.39,0.4389,312422,0
2017-09-22,0.4389,0.439,0.3901,0.438,248397,0
2017-09-25,0.41,0.438,0.392,0.4159,139434,0
2017-09-26,0.418,0.43,0.4156,0.4201,171208,0
2017-09-27,0.42,0.428,0.4003,0.409174,110129,0
2017-09-28,0.41,0.47,0.402,0.4314,922431,0
2017-09-29,0.425,0.445,0.411,0.429,356979,0
2017-10-02,0.439,0.48,0.4301,0.44,470525,0
2017-10-03,0.44,0.460597,0.4311,0.4323,297078,0
2017-10-04,0.4401,0.4402,0.405,0.418,260962,0
2017-10-05,0.4259,0.4298,0.41,0.4102,124499,0
2017-10-06,0.4205,0.4205,0.405,0.41,246342,0
2017-10-09,0.41,0.41,0.39,0.3901,188447,0
2017-10-10,0.39,0.399,0.36,0.368,492776,0
2017-10-11,0.36,0.397,0.35,0.35,297834,0
2017-10-12,0.3675,0.4,0.3508,0.3589,324375,0
2017-10-13,0.3601,0.378,0.345,0.3594,412097,0
2017-10-16,0.36,0.3601,0.33,0.34,525962,0
2017-10-17,0.3499,0.3499,0.32,0.329,347530,0
2017-10-18,0.34,0.3799,0.34,0.35,406688,0
2017-10-19,0.355,0.355,0.32,0.325,257634,0
2017-10-20,0.325,0.338,0.325,0.33,338237,0
2017-10-23,0.3799,0.3799,0.326,0.33,206469,0
2017-10-24,0.3266,0.73,0.32,0.6108,10568230,0
2017-10-25,0.8,1.35,0.7665,0.8384,62674355,0
2017-10-26,0.8,0.9999,0.6722,0.7298,12705825,0
2017-10-27,0.959,1.18,0.8538,0.97,29658171,0
2017-10-30,0.94,0.97,0.8101,0.83,3251237,0
2017-10-31,0.8,0.8,0.7275,0.7498,1602290,0
2017-11-01,0.765,0.779,0.63,0.677,1382488,0
2017-11-02,0.6758,0.8455,0.6758,0.765,3488963,0
2017-11-03,0.65,0.7,0.56,0.6326,3197412,0
2017-11-06,0.64,0.72,0.5621,0.689,1988880,0
2017-11-07,0.685,0.79,0.6033,0.73,2463966,0
2017-11-08,0.7,0.739,0.59,0.6001,1369692,0
