Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.1713,9.3545,8.8428,9.2197,216002,0
2005-02-28,9.3155,9.4419,9.2099,9.3347,217529,0
2005-03-01,9.3834,9.3834,8.9781,9.2776,130231,0
2005-03-02,9.3069,9.3253,9.1039,9.3069,114642,0
2005-03-03,9.3442,9.3442,9.1906,9.3347,67156,0
2005-03-04,9.152,9.3347,9.1134,9.297,69847,0
2005-03-07,9.3545,9.3545,9.1134,9.2581,124078,0
2005-03-08,9.3253,9.3347,8.6687,9.1618,170563,0
2005-03-09,8.9683,9.2484,8.93,9.0843,61633,0
2005-03-10,8.9488,9.123,8.5818,8.7173,608472,0
2005-03-11,8.6302,8.9104,8.5914,8.8523,102191,0
2005-03-14,8.7363,9.0455,8.7363,9.0455,94473,0
2005-03-15,9.0455,9.123,8.9781,9.0939,94614,0
2005-03-16,9.2005,9.2677,8.6012,8.6109,181028,0
2005-03-17,9.0167,9.0167,8.6397,8.7173,151084,0
2005-03-18,8.6205,8.9585,8.543,8.6205,191126,0
2005-03-21,8.5046,8.659,7.886,7.9634,357769,0
2005-03-22,8.0598,8.2533,7.915,8.1954,781624,0
2005-03-23,8.292,8.292,7.9341,8.0888,209952,0
2005-03-24,8.1468,8.1468,7.7796,7.7989,157926,0
2005-03-28,8.0018,8.0986,7.4513,7.8181,784528,0
2005-03-29,7.7312,7.9439,7.5674,7.8181,247911,0
2005-03-30,7.6828,7.8086,7.4896,7.586,399177,0
2005-03-31,7.7312,8.1179,7.6057,7.9634,269412,0
2005-04-01,7.8763,8.1566,7.4609,7.9247,357691,0
2005-04-04,7.7796,7.915,7.5189,7.7702,87365,0
2005-04-05,7.8279,7.8279,7.4414,7.6542,180302,0
2005-04-06,7.5959,7.857,7.5768,7.8474,207300,0
2005-04-07,7.8474,7.8474,7.5189,7.586,184981,0
2005-04-08,7.509,7.5768,7.2965,7.306,625391,0
2005-04-11,7.2479,7.306,6.9775,7.1223,474087,0
2005-04-12,7.0453,7.625,7.0453,7.5381,355610,0
2005-04-13,7.4704,7.5381,7.3256,7.48,135943,0
2005-04-14,7.4027,7.4221,7.0839,7.2772,429880,0
2005-04-15,7.229,7.4221,7.2094,7.3737,389143,0
2005-04-18,7.2578,7.3833,7.0645,7.229,98141,0
2005-04-19,8.2338,8.2338,7.3641,7.8086,550532,0
2005-04-20,7.8279,7.9051,7.7702,7.857,269773,0
2005-04-21,7.8474,7.8669,7.4993,7.8181,192224,0
2005-04-22,7.7892,7.8377,7.3641,7.6155,221849,0
2005-04-25,7.741,7.741,7.5381,7.6542,125181,0
2005-04-26,7.5674,7.5674,6.9872,7.1903,241410,0
2005-04-27,7.0259,7.1903,6.9968,7.1806,85551,0
2005-04-28,7.2386,7.2578,6.9968,7.0741,95766,0
2005-04-29,6.9968,7.0839,6.7842,6.9584,210585,0
2005-05-02,6.8712,7.1321,6.8712,7.0645,203971,0
2005-05-03,6.9097,7.2386,6.8712,7.1709,75483,0
2005-05-04,7.0936,7.4993,7.0839,7.3158,100135,0
2005-05-05,7.5478,7.6637,7.2772,7.3256,121170,0
2005-05-06,7.4704,7.5189,7.3449,7.3641,351515,0
2005-05-09,7.5189,7.5574,7.306,7.3737,268591,0
2005-05-10,7.3544,7.5381,7.2965,7.3833,244512,0
2005-05-11,7.3737,7.7118,7.3544,7.7118,251569,0
2005-05-12,7.7702,7.8377,7.4993,7.6057,174788,0
2005-05-13,7.586,7.7118,7.4704,7.5574,223086,0
2005-05-16,7.5189,7.5768,7.4316,7.5574,235764,0
2005-05-17,7.509,7.6443,7.4896,7.5478,104141,0
2005-05-18,7.6542,7.6542,7.4221,7.5381,165930,0
2005-05-19,7.6346,7.7023,7.4513,7.48,445384,0
2005-05-20,7.3929,7.5381,7.3929,7.4704,219027,0
2005-05-23,7.5381,7.6155,7.4609,7.5381,171743,0
2005-05-24,7.625,7.6443,7.4316,7.5478,99008,0
2005-05-25,7.5959,7.5959,7.4316,7.4896,53358,0
2005-05-26,7.4609,7.6927,7.4609,7.6828,93283,0
2005-05-27,7.6828,7.7118,7.6346,7.6736,57436,0
2005-05-31,7.7604,7.9728,7.6927,7.7702,371373,0
2005-06-01,7.8474,7.9922,7.741,7.8086,50327,0
2005-06-02,7.886,7.9341,7.8086,7.857,75626,0
2005-06-03,7.9247,7.9922,7.8181,7.9051,68706,0
2005-06-06,7.9634,7.9922,7.8474,7.9247,92799,0
2005-06-07,7.9439,8.0986,7.7312,7.7604,119185,0
2005-06-08,7.9051,7.9051,7.3449,7.3641,239611,0
2005-06-09,7.4221,7.48,7.3256,7.3641,154605,0
2005-06-10,7.3256,7.4704,7.3256,7.3449,74972,0
2005-06-13,7.4993,7.6155,7.3544,7.5959,210254,0
2005-06-14,7.625,7.857,7.625,7.8181,273822,0
2005-06-15,7.8956,7.8956,7.7312,7.7312,52322,0
2005-06-16,7.1903,7.7604,7.1516,7.6443,363587,0
2005-06-17,7.5478,7.6927,7.5478,7.6828,143763,0
2005-06-20,7.7312,7.7312,7.4993,7.586,119494,0
2005-06-21,7.6057,7.7796,7.5381,7.5674,155140,0
2005-06-22,7.4896,7.7312,7.2772,7.3929,77101,0
2005-06-23,7.2479,7.3833,7.0936,7.3352,188359,0
2005-06-24,7.229,7.5381,7.0936,7.3449,147980,0
2005-06-27,7.1516,7.306,7.1516,7.1806,118099,0
2005-06-28,7.1223,7.3449,7.1223,7.2868,129705,0
2005-06-29,7.3833,7.4027,7.2386,7.2675,149010,0
2005-06-30,7.2772,7.3352,7.219,7.2578,89563,0
2005-07-01,7.2675,7.3449,7.229,7.306,74067,0
2005-07-05,7.4124,7.4316,7.2386,7.3158,158135,0
2005-07-06,7.3929,7.4704,7.306,7.3833,76440,0
2005-07-07,7.306,7.4316,7.2578,7.3833,72814,0
2005-07-08,7.4316,7.625,7.2675,7.625,131256,0
2005-07-11,7.5478,7.7509,7.3737,7.6443,171368,0
2005-07-12,7.6443,7.8181,7.48,7.7604,138040,0
2005-07-13,7.7509,7.915,7.7509,7.8474,126834,0
2005-07-14,7.8956,8.0888,7.8279,8.0598,294094,0
2005-07-15,8.0792,8.0986,7.8377,8.0214,159520,0
2005-07-18,7.9439,8.2435,7.9439,8.1954,460709,0
2005-07-19,8.1954,8.2435,8.1179,8.1954,396244,0
2005-07-20,8.1954,8.292,8.1661,8.292,279078,0
2005-07-21,8.2435,8.6302,8.2435,8.5818,308117,0
2005-07-22,8.5914,8.7846,8.4853,8.7846,179497,0
2005-07-25,8.6205,9.0167,8.4853,8.7363,384161,0
2005-07-26,8.7846,8.9974,8.6494,8.8428,182111,0
2005-07-27,8.9007,8.9007,8.5527,8.8523,190673,0
2005-07-28,8.9585,9.0167,8.4656,8.6205,788289,0
2005-07-29,8.5046,8.7363,8.5046,8.5623,279656,0
2005-08-01,8.5623,8.9007,8.5623,8.8138,234682,0
2005-08-02,8.9104,8.9104,8.7556,8.7846,153420,0
2005-08-03,8.7655,8.8715,8.7655,8.8523,143409,0
2005-08-04,8.8715,9.0167,8.8042,8.8235,263311,0
2005-08-05,8.8138,8.8911,8.7655,8.8138,180420,0
2005-08-08,8.7655,8.8235,8.7655,8.8138,168098,0
2005-08-09,8.7655,9.123,8.7655,9.123,248670,0
2005-08-10,9.123,9.1906,9.1039,9.1713,223058,0
2005-08-11,9.1713,9.452,8.9683,9.4419,317006,0
2005-08-12,9.452,9.452,9.2484,9.3933,162492,0
2005-08-15,9.452,9.452,9.2392,9.4319,208565,0
2005-08-16,9.4018,9.4018,9.1906,9.2484,164346,0
2005-08-17,9.1713,9.2392,9.1039,9.1807,135948,0
2005-08-18,9.0455,9.3545,8.7173,9.2005,266136,0
2005-08-19,9.1618,9.2484,9.0843,9.123,112752,0
2005-08-22,9.0843,9.2581,8.9781,9.1713,91934,0
2005-08-23,9.1134,9.152,8.6784,8.9104,234384,0
2005-08-24,8.8428,9.0748,8.6978,9.0072,91613,0
2005-08-25,8.6978,9.0939,8.6784,8.9585,92406,0
2005-08-26,9.0167,9.0167,8.6784,8.8042,76072,0
2005-08-29,8.9585,8.9585,8.5818,8.7944,133131,0
2005-08-30,8.9104,9.0072,8.7173,8.8235,240456,0
2005-08-31,8.8715,8.8715,8.5914,8.7944,123249,0
2005-09-01,8.775,9.0072,8.5818,8.7846,280020,0
2005-09-02,8.6012,8.8911,8.5818,8.775,98481,0
2005-09-06,8.7846,9.0455,8.7846,8.9203,366080,0
2005-09-07,9.0455,9.2099,8.8428,8.9683,173527,0
2005-09-08,9.0072,9.1618,8.7269,8.9781,206282,0
2005-09-09,8.9585,9.1618,8.8523,9.0652,224207,0
2005-09-12,8.9683,9.3442,8.9683,9.2005,113808,0
2005-09-13,9.2677,9.2873,9.0843,9.1134,240364,0
2005-09-14,9.0843,9.1906,8.8042,9.0167,130857,0
2005-09-15,8.9683,9.0843,8.7655,8.9781,438507,0
2005-09-16,8.9585,9.665,8.8138,9.635,480428,0
2005-09-19,9.635,9.635,9.3155,9.3834,178516,0
2005-09-20,9.3834,9.3834,9.0357,9.123,342823,0
2005-09-21,9.2296,9.2581,8.9877,9.0167,270945,0
2005-09-22,9.0263,9.0455,8.7655,8.9007,1048380,0
2005-09-23,8.9392,9.0072,8.746,8.9974,200700,0
2005-09-26,9.0072,9.123,8.8911,8.9392,297268,0
2005-09-27,8.9781,9.0652,8.8619,8.9488,237466,0
2005-09-28,8.8523,9.2776,8.8523,9.1906,171303,0
2005-09-29,9.2677,9.558,9.1713,9.539,131992,0
2005-09-30,9.578,9.674,9.4609,9.578,226180,0
2005-10-03,9.626,9.645,9.4118,9.529,184668,0
2005-10-04,9.452,9.733,9.3253,9.607,231170,0
2005-10-05,9.558,10.12,9.2581,9.3737,179063,0
2005-10-06,9.3834,9.4216,9.2677,9.3834,98688,0
2005-10-07,9.3442,9.588,9.3069,9.519,180929,0
2005-10-10,9.548,9.635,9.4319,9.539,65843,0
2005-10-11,9.568,9.713,9.4609,9.607,350004,0
2005-10-12,9.665,9.684,9.452,9.4796,106960,0
2005-10-13,9.616,9.616,9.2776,9.568,101853,0
2005-10-14,9.616,10.091,9.4319,9.772,879785,0
2005-10-17,9.857,9.955,9.772,9.887,336231,0
2005-10-18,9.877,10.052,9.867,9.965,361769,0
2005-10-19,9.917,10.052,9.791,9.819,135225,0
2005-10-20,9.877,9.897,9.703,9.782,350283,0
2005-10-21,9.857,9.945,9.839,9.867,121072,0
2005-10-24,9.839,10.12,9.839,10.014,229551,0
2005-10-25,10.014,10.299,9.772,10.091,334707,0
2005-10-26,10.309,10.309,9.975,10.062,290465,0
2005-10-27,10.091,10.129,9.801,9.995,180872,0
2005-10-28,10.071,10.071,9.847,9.955,114393,0
2005-10-31,9.995,10.091,9.925,9.945,285231,0
2005-11-01,10.052,10.052,9.801,9.819,218747,0
2005-11-02,9.955,10.023,9.801,10.004,342097,0
2005-11-03,9.945,10.465,9.945,10.428,427220,0
2005-11-04,10.574,10.951,10.369,10.708,461172,0
2005-11-07,10.902,11.027,10.834,10.854,355281,0
2005-11-08,10.978,11.094,10.844,10.902,348823,0
2005-11-09,10.951,10.951,10.824,10.911,164063,0
2005-11-10,10.911,10.951,10.584,10.785,178417,0
2005-11-11,10.815,10.864,10.688,10.824,144751,0
2005-11-14,10.911,10.988,10.688,10.978,228788,0
2005-11-15,10.978,11.472,10.978,11.201,346293,0
2005-11-16,11.403,11.49,11.094,11.162,266803,0
2005-11-17,11.27,11.646,11.241,11.568,347715,0
2005-11-18,11.597,11.675,11.49,11.577,130660,0
2005-11-21,11.704,12.264,11.616,11.936,531355,0
2005-11-22,12.022,12.022,11.384,11.907,393145,0
2005-11-23,11.945,11.945,11.694,11.828,172614,0
2005-11-25,12.003,12.022,11.945,11.945,49523,0
2005-11-28,12.03,12.139,11.75,11.917,230437,0
2005-11-29,12.03,12.03,11.838,11.907,185925,0
2005-11-30,11.828,11.945,11.76,11.907,201485,0
2005-12-01,11.868,11.868,11.308,11.636,348373,0
2005-12-02,11.723,11.76,11.413,11.472,145041,0
2005-12-05,11.51,11.568,10.805,11.075,488704,0
2005-12-06,11.056,11.482,10.893,11.25,177701,0
2005-12-07,11.403,11.442,11.065,11.152,85507,0
2005-12-08,11.056,11.374,10.844,11.017,92468,0
2005-12-09,10.854,11.25,10.775,11.065,116108,0
2005-12-12,11.384,11.568,11.162,11.393,209409,0
2005-12-13,11.403,11.452,11.152,11.384,169301,0
2005-12-14,11.558,11.665,11.393,11.636,88184,0
2005-12-15,11.838,11.984,11.636,11.868,254948,0
2005-12-16,11.974,11.993,11.694,11.965,204341,0
2005-12-19,12.245,12.873,12.08,12.215,1038840,0
2005-12-20,12.391,12.659,11.848,12.109,683384,0
2005-12-21,12.05,12.149,11.422,12.04,488537,0
2005-12-22,12.274,12.573,12.07,12.176,208135,0
2005-12-23,12.284,12.351,12.08,12.264,95878,0
2005-12-27,12.022,12.264,11.945,12.05,209900,0
2005-12-28,12.022,12.245,11.974,12.235,134822,0
2005-12-29,12.245,12.602,12.139,12.573,262055,0
2005-12-30,12.629,12.629,12.255,12.371,188361,0
2006-01-03,12.351,12.629,11.675,12.255,439657,0
2006-01-04,12.313,12.707,12.08,12.563,204894,0
2006-01-05,12.507,12.517,12.225,12.342,199605,0
2006-01-06,12.527,12.527,12.313,12.342,176228,0
2006-01-09,12.332,12.583,12.313,12.429,222961,0
2006-01-10,12.313,12.747,12.313,12.688,131804,0
2006-01-11,12.757,12.757,12.507,12.612,120316,0
2006-01-12,12.429,12.669,12.371,12.381,159624,0
2006-01-13,12.313,12.747,12.304,12.361,178659,0
2006-01-17,12.409,12.527,12.245,12.419,116072,0
2006-01-18,12.225,12.225,10.961,11.714,717569,0
2006-01-19,11.568,12.264,11.374,11.452,584079,0
2006-01-20,12.488,12.583,12.119,12.274,973103,0
2006-01-23,12.381,13.084,12.274,13.036,529842,0
2006-01-24,13.036,13.491,12.717,13.461,399727,0
2006-01-25,13.598,13.608,13.074,13.346,320005,0
2006-01-26,13.346,13.742,12.997,13.646,271254,0
2006-01-27,13.646,13.935,13.385,13.801,588575,0
2006-01-30,13.878,14.283,13.751,14.092,321579,0
2006-01-31,13.365,13.452,12.707,13.317,1133173,0
2006-02-01,13.608,14.024,13.55,13.955,569289,0
2006-02-02,13.955,14.004,13.434,13.704,370772,0
2006-02-03,13.685,14.176,13.579,14.176,256160,0
2006-02-06,14.176,14.224,13.849,14.044,236358,0
2006-02-07,14.111,14.176,13.722,13.801,254870,0
2006-02-08,13.821,14.176,13.637,14.157,430176,0
2006-02-09,14.273,14.748,13.955,14.564,590693,0
2006-02-10,14.478,14.593,13.955,14.419,288665,0
2006-02-13,14.41,14.486,14.273,14.273,201527,0
2006-02-14,14.361,14.959,14.176,14.921,329552,0
2006-02-15,14.921,15.483,14.632,15.269,495364,0
2006-02-16,15.289,15.464,14.176,15.435,362349,0
2006-02-17,15.464,15.474,14.892,15.269,198006,0
2006-02-21,15.589,15.589,15.134,15.416,310765,0
2006-02-22,15.454,15.464,15.299,15.337,164958,0
2006-02-23,15.357,15.464,15.269,15.347,175879,0
2006-02-24,15.299,15.337,15.259,15.279,259319,0
2006-02-27,15.279,15.936,15.279,15.838,275432,0
2006-02-28,15.78,15.926,15.464,15.533,302454,0
2006-03-01,15.533,15.946,15.533,15.946,212146,0
2006-03-02,15.78,16.09,15.675,15.799,219173,0
2006-03-03,14.862,15.916,14.593,15.675,352130,0
2006-03-06,15.685,16.1,15.569,15.627,291654,0
2006-03-07,15.636,16.06,14.341,14.65,586016,0
2006-03-08,14.564,14.564,13.704,14.254,382682,0
2006-03-09,14.254,14.882,14.063,14.583,289504,0
2006-03-10,14.815,14.93,14.583,14.778,225160,0
2006-03-13,14.64,15.377,14.64,15.259,377702,0
2006-03-14,15.279,15.387,14.969,15.017,156875,0
2006-03-15,15.24,15.279,15.009,15.162,259921,0
2006-03-16,15.201,15.357,14.574,14.612,297747,0
2006-03-17,14.555,14.564,13.849,14.083,866518,0
2006-03-20,14.176,14.429,13.984,14.39,501649,0
2006-03-21,14.429,14.815,14.264,14.69,320342,0
2006-03-22,14.564,14.738,14.429,14.68,214689,0
2006-03-23,14.505,14.65,14.139,14.574,303250,0
2006-03-24,14.602,15.047,14.381,14.999,296858,0
2006-03-27,15.009,15.201,14.815,15.144,513737,0
2006-03-28,15.259,15.454,15.153,15.357,346797,0
2006-03-29,15.445,15.445,14.303,14.332,773905,0
2006-03-30,14.449,14.469,13.385,13.628,948335,0
2006-03-31,13.54,14.111,13.53,14.102,440738,0
2006-04-03,14.429,15.009,14.312,14.787,913320,0
2006-04-04,14.719,15.134,14.719,15.047,422878,0
2006-04-05,15.009,15.493,15.009,15.493,281310,0
2006-04-06,15.493,16.266,15.259,16.266,774070,0
2006-04-07,16.381,16.526,16.051,16.401,422106,0
2006-04-10,16.594,16.594,15.956,16.333,444162,0
2006-04-11,16.333,16.556,15.318,15.829,391877,0
2006-04-12,15.878,15.976,15.464,15.916,159129,0
2006-04-13,15.858,16.015,15.493,15.936,140712,0
2006-04-17,16.07,16.43,15.906,16.188,180218,0
2006-04-18,16.401,16.882,16.361,16.729,182178,0
2006-04-19,16.911,17.385,16.795,17.213,287770,0
2006-04-20,17.619,18.044,16.507,16.921,895448,0
2006-04-21,16.575,17.156,16.43,16.458,380963,0
2006-04-24,16.401,17.008,15.533,16.921,549594,0
2006-04-25,17.077,17.434,16.96,17.366,514612,0
2006-04-26,17.502,17.502,17.346,17.385,200446,0
2006-04-27,17.385,17.502,17.057,17.366,142258,0
2006-04-28,17.298,17.656,17.087,17.522,226134,0
2006-05-01,17.444,17.502,17.156,17.385,183387,0
2006-05-02,17.512,17.928,17.232,17.909,184164,0
2006-05-03,18.082,18.603,17.84,18.489,401821,0
2006-05-04,18.489,19.33,18.044,19.281,320170,0
2006-05-05,19.301,19.397,19.028,19.321,388442,0
2006-05-08,19.193,19.33,18.757,18.98,288922,0
2006-05-09,19.203,19.33,18.854,18.98,235562,0
2006-05-10,18.545,19.203,18.545,19.125,145319,0
2006-05-11,19.183,19.183,18.68,18.689,188780,0
2006-05-12,18.68,18.68,17.176,17.656,440671,0
2006-05-15,17.619,18.275,17.116,17.938,197162,0
2006-05-16,18.333,18.333,17.6,18.044,130455,0
2006-05-17,18.024,18.024,16.921,17.193,297563,0
2006-05-18,17.166,18.169,17.166,17.317,115643,0
2006-05-19,17.405,17.656,16.824,17.047,146021,0
2006-05-22,16.911,16.911,16.129,16.614,347124,0
2006-05-23,16.739,18.255,16.68,17.395,316496,0
2006-05-24,17.542,17.81,17.087,17.628,303057,0
2006-05-25,17.928,18.198,17.928,18.054,218909,0
2006-05-26,18.245,18.362,18.092,18.227,143381,0
2006-05-30,18.489,18.507,17.713,17.81,289262,0
2006-05-31,17.83,18.411,17.522,18.024,371999,0
2006-06-01,18.198,18.651,18.024,18.631,254865,0
2006-06-02,18.68,18.99,18.381,18.622,223599,0
2006-06-05,18.98,19.018,18.044,18.112,219368,0
2006-06-06,18.16,19.018,17.552,17.85,198827,0
2006-06-07,17.909,18.565,17.656,17.751,188484,0
2006-06-08,17.532,17.532,16.304,17.107,538041,0
2006-06-09,17.232,18.044,17.232,17.522,160029,0
2006-06-12,17.561,17.81,16.854,16.854,192636,0
2006-06-13,16.478,16.795,15.551,16.129,365808,0
2006-06-14,15.887,16.168,15.608,16.148,289815,0
2006-06-15,16.275,17.27,16.275,17.213,263321,0
2006-06-16,16.882,17.771,16.236,16.814,250611,0
2006-06-19,17.077,17.337,16.246,16.766,216871,0
2006-06-20,16.671,17.26,16.43,16.882,231990,0
2006-06-21,16.931,18.555,16.931,18.45,560747,0
2006-06-22,18.603,19.33,18.073,18.284,622949,0
2006-06-23,18.362,20.219,18.304,19.542,801364,0
2006-06-26,19.984,20.653,19.618,19.867,902864,0
2006-06-27,20.295,20.295,19.301,19.774,584132,0
2006-06-28,19.793,19.994,18.372,19.715,535367,0
2006-06-29,19.793,21.193,19.744,20.971,912107,0
2006-06-30,21.648,22.526,21.252,21.301,3505194,0
2006-07-03,22.923,22.933,21.55,21.657,778212,0
2006-07-05,22.228,22.228,21.262,21.425,796003,0
2006-07-06,21.455,21.986,19.774,20.981,976492,0
2006-07-07,20.875,21.705,19.417,21.203,523013,0
2006-07-10,21.349,21.986,20.489,20.787,514063,0
2006-07-11,20.508,21.522,19.561,21.349,712905,0
2006-07-12,21.618,21.618,20.748,21,437746,0
2006-07-13,20.517,20.692,19.81,19.925,865906,0
2006-07-14,19.638,19.81,17.938,18.333,993158,0
2006-07-17,17.965,18.237,17.337,17.771,622361,0
2006-07-18,17.646,18.218,17.213,18.024,349881,0
2006-07-19,17.879,19.203,17.444,19.087,539789,0
2006-07-20,19.311,19.724,17.713,17.79,516287,0
2006-07-21,17.722,17.84,16.566,17.176,542940,0
2006-07-24,17.146,18.063,16.776,18.005,512831,0
2006-07-25,17.946,18.005,17.251,17.722,373468,0
2006-07-26,17.552,17.722,16.08,16.207,685654,0
2006-07-27,16.236,16.594,15.704,16.448,569130,0
2006-07-28,17.232,17.889,16.284,17.156,875680,0
2006-07-31,16.911,17.59,16.739,16.979,354364,0
2006-08-01,16.854,16.854,16.216,16.488,377933,0
2006-08-02,16.68,16.921,16.353,16.439,316827,0
2006-08-03,16.42,17.82,16.207,17.684,293862,0
2006-08-04,17.889,18.132,16.882,16.951,394218,0
2006-08-07,16.911,17.008,16.556,16.729,224957,0
2006-08-08,16.786,17.185,16.468,16.507,222829,0
2006-08-09,16.526,17.26,15.976,16.1,301458,0
2006-08-10,15.896,15.946,14.796,15.249,519895,0
2006-08-11,15.221,15.318,14.622,14.805,182731,0
2006-08-14,14.805,15.289,14.167,14.371,332733,0
2006-08-15,14.495,14.71,14.381,14.67,295348,0
2006-08-16,15.646,16.284,15.425,16.015,418683,0
2006-08-17,16.023,16.671,16.023,16.07,347084,0
2006-08-18,16.109,16.604,15.704,16.148,135810,0
2006-08-21,16.304,16.526,16.129,16.41,260268,0
2006-08-22,16.468,16.671,16.236,16.266,399078,0
2006-08-23,16.226,16.498,15.946,16.226,472542,0
2006-08-24,16.333,16.556,15.464,15.752,219905,0
2006-08-25,15.675,16.129,15.541,15.887,137770,0
2006-08-28,15.946,17.385,15.946,17.156,445238,0
2006-08-29,17.203,17.203,16.43,16.844,266187,0
2006-08-30,16.911,17.395,16.814,17.317,491762,0
2006-08-31,17.405,17.995,17.222,17.909,377607,0
2006-09-01,18.082,18.082,17.532,17.532,240213,0
2006-09-05,17.722,17.731,17.222,17.6,164870,0
2006-09-06,17.385,17.512,16.911,16.96,199403,0
2006-09-07,16.891,17.251,16.197,17.047,316147,0
2006-09-08,17.047,17.193,16.439,16.814,194738,0
2006-09-11,16.804,16.804,16.148,16.584,251336,0
2006-09-12,16.546,17.366,16.546,17.241,347017,0
2006-09-13,17.366,17.561,17.077,17.542,405822,0
2006-09-14,17.405,17.492,16.873,17.116,183743,0
2006-09-15,17.126,17.307,16.546,16.699,328120,0
2006-09-18,16.709,16.739,16.08,16.216,437182,0
2006-09-19,16.178,16.391,15.936,16.207,350598,0
2006-09-20,16.401,17.116,16.178,16.804,212634,0
2006-09-21,16.824,17.193,16.314,16.42,213901,0
2006-09-22,16.246,16.314,15.665,15.946,231057,0
2006-09-25,15.916,15.946,15.134,15.598,348311,0
2006-09-26,15.503,16.023,15.085,16.015,299005,0
2006-09-27,15.946,16.207,15.752,16.023,286425,0
2006-09-28,16.023,16.314,15.704,15.752,253169,0
2006-09-29,15.589,16.381,15.406,16.08,265562,0
2006-10-02,15.956,16.138,15.551,15.799,268235,0
2006-10-03,15.685,16.575,15.541,16.188,325292,0
2006-10-04,16.08,17.232,15.79,17.097,285695,0
2006-10-05,17.176,17.628,16.901,17.512,248540,0
2006-10-06,17.346,17.909,17.166,17.82,410170,0
2006-10-09,17.86,18.941,17.86,18.188,770354,0
2006-10-10,18.284,19.311,18.218,18.971,487288,0
2006-10-11,19.33,19.715,18.738,18.999,511851,0
2006-10-12,19.134,19.81,19.048,19.744,252418,0
2006-10-13,19.8,20.238,19.484,19.974,176552,0
2006-10-16,20.062,20.295,19.589,19.628,295747,0
2006-10-17,19.281,19.33,18.218,18.372,577490,0
2006-10-18,18.459,18.835,17.646,17.83,541800,0
2006-10-19,17.83,18.497,17.444,18.381,369182,0
2006-10-20,18.661,18.894,17.879,18.689,315677,0
2006-10-23,18.699,18.816,17.889,17.965,252863,0
2006-10-24,17.492,18.218,17.307,18.122,398487,0
2006-10-25,18.179,18.719,18.132,18.381,312465,0
2006-10-26,18.565,18.68,17.938,18.304,270029,0
2006-10-27,18.304,18.421,17.83,17.889,143551,0
2006-10-30,17.889,18.304,17.609,18.284,330801,0
2006-10-31,18.313,18.421,18.054,18.132,298104,0
2006-11-01,18.313,18.459,17.684,17.713,239407,0
2006-11-02,17.675,17.975,17.675,17.82,326111,0
2006-11-03,17.909,18.284,17.713,17.899,279455,0
2006-11-06,18.188,18.826,18.092,18.641,455745,0
2006-11-07,18.757,19.445,18.565,18.835,425886,0
2006-11-08,18.709,18.806,18.352,18.545,263649,0
2006-11-09,18.545,18.612,18.005,18.152,161383,0
2006-11-10,18.255,18.826,17.946,18.787,155365,0
2006-11-13,18.874,19.038,18.68,18.728,207604,0
2006-11-14,18.526,18.894,18.284,18.535,291635,0
2006-11-15,18.507,19.038,18.362,19.028,238883,0
2006-11-16,19.173,19.81,18.99,19.734,460051,0
2006-11-17,19.744,20.1,19.579,19.667,308542,0
2006-11-20,19.618,19.667,19.33,19.618,189584,0
2006-11-21,19.618,19.677,18.98,19.378,198848,0
2006-11-22,19.33,19.427,18.922,19.048,179147,0
2006-11-24,18.999,19.222,18.575,19.154,64333,0
2006-11-27,19.212,19.212,18.304,18.469,608043,0
2006-11-28,18.352,18.401,17.684,18.313,413617,0
2006-11-29,18.459,18.459,17.483,17.8,391055,0
2006-11-30,17.665,18.179,17.27,17.899,343229,0
2006-12-01,18.024,18.284,17.85,18.142,325319,0
2006-12-04,18.265,18.767,17.975,18.507,519653,0
2006-12-05,18.507,19.008,18.362,18.951,262975,0
2006-12-06,18.99,19.077,18.651,18.884,148807,0
2006-12-07,18.941,18.941,18.44,18.738,140202,0
2006-12-08,18.651,18.99,18.507,18.689,161542,0
2006-12-11,18.594,18.671,18.034,18.16,238972,0
2006-12-12,18.132,18.275,17.86,17.928,365789,0
2006-12-13,18.073,18.255,17.619,17.656,286244,0
2006-12-14,17.665,17.918,17.395,17.59,249092,0
2006-12-15,17.561,17.722,16.97,16.998,552513,0
2006-12-18,16.96,17.251,16.41,16.594,535310,0
2006-12-19,16.371,16.42,16.023,16.275,366381,0
2006-12-20,16.371,16.662,16.284,16.439,206952,0
2006-12-21,16.42,16.804,16.343,16.371,217300,0
2006-12-22,16.371,16.43,15.809,16.148,229268,0
2006-12-26,15.986,16.256,15.761,15.946,244482,0
2006-12-27,15.946,16.614,15.946,16.566,189738,0
2006-12-28,16.556,16.662,16.439,16.526,106443,0
2006-12-29,16.624,16.747,16.158,16.188,151420,0
2007-01-03,16.314,16.776,16.314,16.634,245689,0
2007-01-04,16.575,16.709,16.188,16.43,226441,0
2007-01-05,16.294,16.41,16.051,16.06,201831,0
2007-01-08,16.042,16.488,15.956,16.323,210084,0
2007-01-09,16.361,16.468,15.976,16.178,112426,0
2007-01-10,16.138,16.158,15.665,15.704,224008,0
2007-01-11,15.742,16.333,15.742,16.216,199497,0
2007-01-12,16.284,16.931,16.236,16.891,207766,0
2007-01-16,16.941,16.988,16.361,16.478,208441,0
2007-01-17,16.507,16.854,16.439,16.575,159694,0
2007-01-18,16.584,16.584,15.956,16.246,164898,0
2007-01-19,16.188,16.304,15.976,16.032,192465,0
2007-01-22,16.08,16.1,15.56,15.799,358893,0
2007-01-23,15.569,15.809,15.144,15.636,361547,0
2007-01-24,15.704,15.956,15.598,15.829,250642,0
2007-01-25,15.181,15.454,14.419,15.162,1020315,0
2007-01-26,15.694,15.79,15.357,15.445,665850,0
2007-01-29,15.533,16.051,15.503,15.878,226031,0
2007-01-30,15.936,16.323,15.799,16.323,303495,0
2007-01-31,16.333,16.333,15.838,16.226,272971,0
2007-02-01,16.294,16.69,16.266,16.643,226247,0
2007-02-02,16.729,17.037,16.662,16.97,566163,0
2007-02-05,17.047,17.047,16.699,16.739,262649,0
2007-02-06,16.854,16.854,16.671,16.729,412665,0
2007-02-07,16.709,16.709,16.138,16.43,742441,0
2007-02-08,16.333,16.43,16.005,16.129,369573,0
2007-02-09,16.1,16.129,15.848,16.005,398948,0
2007-02-12,15.976,16.051,15.809,15.995,436618,0
2007-02-13,16.06,16.246,15.819,16.226,370760,0
2007-02-14,16.266,16.786,16.178,16.671,482054,0
2007-02-15,16.643,16.834,16.566,16.719,585893,0
2007-02-16,16.776,16.776,16.526,16.566,172164,0
2007-02-20,16.488,16.594,16.284,16.371,239032,0
2007-02-21,16.226,16.333,16.168,16.207,252200,0
2007-02-22,16.246,16.448,15.926,16.42,380993,0
2007-02-23,16.381,17.483,16.266,17.405,538992,0
2007-02-26,17.938,18.014,17.444,17.522,878714,0
2007-02-27,17.307,17.405,16.854,17.037,397707,0
2007-02-28,17.126,17.444,16.719,17.307,949805,0
2007-03-01,16.979,17.232,16.766,17.166,530117,0
2007-03-02,17.018,17.107,16.671,16.68,294441,0
2007-03-05,16.566,16.653,16.197,16.43,274265,0
2007-03-06,16.614,16.719,16.43,16.536,280543,0
2007-03-07,16.478,16.614,16.381,16.498,178743,0
2007-03-08,16.624,16.709,16.41,16.68,243493,0
2007-03-09,16.921,16.921,16.575,16.671,387420,0
2007-03-12,16.671,16.766,16.526,16.653,232559,0
2007-03-13,16.546,16.556,16.138,16.188,427906,0
2007-03-14,16.119,16.43,16.042,16.333,172748,0
2007-03-15,16.304,16.546,16.129,16.488,189410,0
2007-03-16,16.478,16.643,16.158,16.634,432987,0
2007-03-19,16.662,16.804,16.41,16.458,246497,0
2007-03-20,16.43,16.671,16.207,16.643,172131,0
2007-03-21,16.699,17.067,16.43,17.057,235520,0
2007-03-22,17.077,17.213,16.662,17.166,229687,0
2007-03-23,16.901,17.241,16.882,17.018,194059,0
2007-03-26,16.998,17.028,16.381,16.566,217897,0
2007-03-27,16.624,16.69,16.381,16.458,161320,0
2007-03-28,16.391,16.448,16.129,16.439,301335,0
2007-03-29,16.526,16.526,16.119,16.188,607105,0
2007-03-30,16.168,16.381,15.936,16.138,459113,0
2007-04-02,16.246,16.246,15.733,15.819,469085,0
2007-04-03,15.878,15.956,15.752,15.752,272092,0
2007-04-04,15.752,15.77,15.445,15.56,420561,0
2007-04-05,15.523,15.579,15.279,15.523,250056,0
2007-04-09,15.551,15.733,15.347,15.367,303645,0
2007-04-10,15.367,15.598,15.367,15.56,229661,0
2007-04-11,15.598,15.598,15.309,15.56,307130,0
2007-04-12,15.493,15.724,15.396,15.618,285544,0
2007-04-13,15.598,15.752,15.406,15.569,165060,0
2007-04-16,15.655,15.819,15.636,15.79,239701,0
2007-04-17,15.77,16.119,15.646,15.858,139606,0
2007-04-18,15.829,15.936,15.474,15.503,134528,0
2007-04-19,15.396,16.178,15.269,15.906,222565,0
2007-04-20,15.887,16.168,15.887,16.168,175958,0
2007-04-23,16.09,16.41,16.051,16.391,136038,0
2007-04-24,16.381,16.42,16.09,16.158,201587,0
2007-04-25,16.138,16.43,16.138,16.391,124276,0
2007-04-26,16.236,16.256,15.714,16.042,144357,0
2007-04-27,15.627,16.138,15.017,15.464,743804,0
2007-04-30,15.464,15.966,15.24,15.906,557270,0
2007-05-01,15.868,15.887,15.279,15.608,637637,0
2007-05-02,15.569,15.646,15.445,15.569,519648,0
2007-05-03,15.493,15.809,15.416,15.493,469034,0
2007-05-04,15.503,15.694,15.425,15.685,353790,0
2007-05-07,15.675,15.675,15.435,15.523,277486,0
2007-05-08,15.464,15.742,15.387,15.742,215799,0
2007-05-09,15.627,15.694,15.464,15.636,238513,0
2007-05-10,15.523,15.56,15.318,15.503,334870,0
2007-05-11,15.627,15.838,15.435,15.675,241262,0
2007-05-14,15.675,15.675,15.396,15.464,216007,0
2007-05-15,15.396,15.77,15.318,15.464,220417,0
2007-05-16,15.464,15.464,15.124,15.269,396409,0
2007-05-17,15.191,15.191,15.067,15.134,265692,0
2007-05-18,15.153,15.191,14.862,15.037,110428,0
2007-05-21,15.181,15.685,15.171,15.579,171881,0
2007-05-22,15.608,15.809,15.377,15.685,167378,0
2007-05-23,15.598,15.77,15.435,15.714,181831,0
2007-05-24,15.665,15.665,15.211,15.367,238565,0
2007-05-25,15.387,15.454,15.211,15.396,342410,0
2007-05-29,15.367,15.367,15.231,15.347,243696,0
2007-05-30,15.309,15.309,14.95,15.162,431081,0
2007-05-31,15.259,16.119,15.134,15.956,855770,0
2007-06-01,15.946,16.051,15.848,15.946,366025,0
2007-06-04,15.916,16.216,15.906,16.1,326101,0
2007-06-05,16.09,16.256,16.042,16.197,301383,0
2007-06-06,16.1,16.333,16.06,16.216,516301,0
2007-06-07,16.158,16.256,15.946,15.966,430144,0
2007-06-08,15.926,16.207,15.858,16.06,304588,0
2007-06-11,16.1,16.207,15.956,16.051,125568,0
2007-06-12,16.015,16.158,15.878,15.956,434251,0
2007-06-13,15.976,16.246,15.916,16.109,202257,0
2007-06-14,16.09,16.323,15.946,15.956,258690,0
2007-06-15,16.188,16.41,15.976,16.207,479641,0
2007-06-18,16.197,16.381,15.896,15.966,133054,0
2007-06-19,15.878,16.236,15.752,16.07,203330,0
2007-06-20,16.08,16.178,15.655,15.724,188769,0
2007-06-21,15.655,16.06,15.589,15.906,164164,0
2007-06-22,15.819,15.858,15.377,15.627,226813,0
2007-06-25,15.636,15.926,15.425,15.608,171893,0
2007-06-26,15.636,15.733,15.327,15.406,101369,0
2007-06-27,15.309,15.675,15.24,15.636,212327,0
2007-06-28,15.646,15.868,15.646,15.685,404106,0
2007-06-29,15.714,16.119,15.347,15.367,406713,0
2007-07-02,15.377,15.761,15.377,15.523,117333,0
2007-07-03,15.513,15.551,15.279,15.493,98526,0
2007-07-05,15.483,15.946,15.387,15.916,226668,0
2007-07-06,15.906,15.995,15.694,15.77,218582,0
2007-07-09,15.733,16.864,15.733,16.747,177731,0
2007-07-10,16.662,16.795,15.809,15.906,126559,0
2007-07-11,15.858,16.168,15.799,16.051,435163,0
2007-07-12,16.07,16.614,15.986,16.614,136103,0
2007-07-13,16.643,16.834,16.188,16.747,114741,0
2007-07-16,16.776,17.018,16.699,16.921,294018,0
2007-07-17,16.891,17.018,16.709,16.951,114291,0
2007-07-18,16.864,17.337,16.804,17.337,274094,0
2007-07-19,17.346,17.522,17.067,17.185,256787,0
2007-07-20,17.146,17.185,16.921,16.96,209079,0
2007-07-23,16.96,17.213,16.739,16.756,158019,0
2007-07-24,16.729,16.814,15.995,16.129,285278,0
2007-07-25,15.966,16.275,15.742,16.023,356096,0
2007-07-26,15.733,15.752,14.351,14.449,840625,0
2007-07-27,14.371,14.778,14.167,14.495,390780,0
2007-07-30,14.545,14.545,14.129,14.429,248889,0
2007-07-31,14.469,14.796,14.469,14.555,340523,0
2007-08-01,14.593,14.796,14.361,14.66,300142,0
2007-08-02,14.719,14.999,14.515,14.999,248780,0
2007-08-03,14.989,14.989,14.083,14.224,314623,0
2007-08-06,14.312,15.009,14.034,14.65,308924,0
2007-08-07,14.612,15.425,14.419,15.289,223082,0
2007-08-08,15.435,17.609,15.435,16.931,924031,0
2007-08-09,16.507,17.251,16.333,17.203,1045542,0
2007-08-10,16.998,17.26,15.425,15.665,485161,0
2007-08-13,15.665,16.129,15.289,15.761,868056,0
2007-08-14,15.704,15.946,15.367,15.665,223550,0
2007-08-15,15.513,15.848,14.979,15.009,170061,0
2007-08-16,14.979,15.665,14.535,15.551,828405,0
2007-08-17,15.761,16.129,15.733,15.887,210547,0
2007-08-20,15.976,16.188,15.79,15.976,115421,0
2007-08-21,15.946,15.966,15.269,15.416,127256,0
2007-08-22,15.541,15.819,15.309,15.513,119978,0
2007-08-23,15.551,15.685,15.037,15.076,109811,0
2007-08-24,15.076,15.513,15.067,15.464,92034,0
2007-08-27,15.445,15.694,15.201,15.474,78071,0
2007-08-28,15.406,15.493,14.805,14.855,90462,0
2007-08-29,14.912,15.211,14.912,15.211,208393,0
2007-08-30,15.095,15.191,14.69,14.805,102167,0
2007-08-31,14.855,15.201,14.855,15.076,129583,0
2007-09-04,15.009,15.425,14.882,14.94,146423,0
2007-09-05,14.845,15.144,14.845,14.93,110154,0
2007-09-06,14.999,15.153,14.882,14.979,70837,0
2007-09-07,14.825,14.902,14.147,14.244,178209,0
2007-09-10,14.303,14.65,14.004,14.073,126833,0
2007-09-11,14.119,14.429,14.111,14.119,105283,0
2007-09-12,14.083,14.41,13.53,13.685,156743,0
2007-09-13,13.722,13.751,13.461,13.55,134607,0
2007-09-14,13.491,13.491,13.172,13.27,227506,0
2007-09-17,13.222,13.298,12.997,13.027,186251,0
2007-09-18,13.094,14.204,13.046,14.194,230457,0
2007-09-19,14.264,14.264,13.83,14.004,334955,0
2007-09-20,13.984,13.984,13.491,13.501,135117,0
2007-09-21,13.628,13.628,12.997,13.104,576626,0
2007-09-24,13.056,13.26,12.921,12.968,160808,0
2007-09-25,12.707,12.707,12.012,12.459,435019,0
2007-09-26,12.449,12.563,11.597,11.626,377028,0
2007-09-27,11.655,11.76,11.597,11.675,458038,0
2007-09-28,11.694,11.731,11.374,11.374,343865,0
2007-10-01,10.824,11.065,10.66,10.785,506404,0
2007-10-02,10.775,10.921,10.688,10.795,322484,0
2007-10-03,10.747,10.805,10.299,10.495,451748,0
2007-10-04,10.505,10.63,10.138,10.223,402792,0
2007-10-05,10.339,10.485,10.081,10.359,398846,0
2007-10-08,10.309,10.64,10.195,10.544,261738,0
2007-10-09,10.594,10.969,10.554,10.961,202804,0
2007-10-10,10.921,10.921,10.612,10.678,251454,0
2007-10-11,10.756,10.874,10.378,10.418,207825,0
2007-10-12,10.408,10.544,10.29,10.359,131600,0
2007-10-15,10.339,10.564,9.616,9.684,364485,0
2007-10-16,9.616,10.023,9.616,9.839,187567,0
2007-10-17,9.965,10.033,9.4796,9.635,243226,0
2007-10-18,9.558,9.607,9.0748,9.1039,350614,0
2007-10-19,9.0939,9.1422,8.7075,8.8235,381709,0
2007-10-22,8.6978,9.0357,8.6205,8.9203,572466,0
2007-10-23,8.8715,9.3637,8.8138,9.2873,523179,0
2007-10-24,9.2296,9.4018,8.9585,9.3442,349550,0
2007-10-25,7.5478,8.93,7.5381,8.3499,2355673,0
2007-10-26,8.3595,8.3981,8.1275,8.3789,755439,0
2007-10-29,8.3981,8.5335,7.886,7.9538,1544213,0
2007-10-30,7.9247,8.0214,7.7796,7.886,362689,0
2007-10-31,7.9247,8.0888,7.7118,7.7312,482009,0
2007-11-01,7.6542,7.6828,7.3929,7.4414,407503,0
2007-11-02,7.5959,7.7023,7.4316,7.6155,144061,0
2007-11-05,7.4513,7.7312,7.2479,7.586,227684,0
2007-11-06,7.6057,7.6057,7.1223,7.219,267694,0
2007-11-07,7.0549,7.1419,6.7941,6.8323,337458,0
2007-11-08,6.9389,7.0259,6.5618,6.9678,280730,0
2007-11-09,6.765,6.8909,6.5041,6.8712,635805,0
2007-11-12,6.8518,7.2094,6.7745,7.0839,374114,0
2007-11-13,7.1516,7.509,7.1223,7.4704,334919,0
2007-11-14,7.509,7.509,7.1033,7.1223,194568,0
2007-11-15,7.1129,7.3833,7.0645,7.3449,186148,0
2007-11-16,7.3737,7.3737,6.9194,7.0453,273172,0
2007-11-19,6.9584,6.9584,6.7168,6.7551,178015,0
2007-11-20,7.0453,7.0453,6.2817,6.4266,305027,0
2007-11-21,6.4266,6.804,6.3398,6.5524,3509774,0
2007-11-23,6.6199,6.8909,6.5524,6.7262,92049,0
2007-11-26,6.765,6.8323,6.5911,6.6199,267186,0
2007-11-27,6.6972,6.9097,6.6972,6.8227,274409,0
2007-11-28,6.8909,7.625,6.8712,7.5381,445371,0
2007-11-29,7.4704,7.7023,7.1609,7.2675,163171,0
2007-11-30,7.48,7.7702,7.4221,7.5381,388456,0
2007-12-03,7.5189,7.5768,7.229,7.48,215461,0
2007-12-04,7.4124,7.5381,7.2578,7.4414,100353,0
2007-12-05,7.7312,8.1179,7.7312,7.8474,284406,0
2007-12-06,7.8181,8.0695,7.7702,8.0407,396347,0
2007-12-07,8.0407,8.4561,8.0407,8.408,295555,0
2007-12-10,8.4176,9.123,8.3789,8.9781,387244,0
2007-12-11,8.9488,9.0748,8.6397,8.6397,376746,0
2007-12-12,8.659,8.93,8.3789,8.3981,638134,0
2007-12-13,8.292,9.2392,8.1661,8.8235,627736,0
2007-12-14,8.6881,8.8428,8.4273,8.659,474387,0
2007-12-17,8.6205,8.746,8.6205,8.6302,371911,0
2007-12-18,8.7075,8.8619,8.5239,8.775,369425,0
2007-12-19,8.7269,8.8715,8.5914,8.8235,97150,0
2007-12-20,8.8715,8.9585,8.6397,8.9585,155527,0
2007-12-21,9.0843,9.0843,8.5142,8.5239,1245735,0
2007-12-24,8.543,8.8715,8.4561,8.6687,152567,0
2007-12-26,8.6012,8.9585,8.6012,8.8814,265735,0
2007-12-27,8.8042,9.1713,8.5142,8.8331,357726,0
2007-12-28,8.7269,8.9974,8.7269,8.7944,287588,0
2007-12-31,8.6978,9.1325,8.6978,8.8523,325782,0
2008-01-02,8.8428,8.9781,8.2629,8.3304,179851,0
2008-01-03,8.3691,8.5239,7.4993,7.4993,286581,0
2008-01-04,7.4513,7.4513,7.0065,7.1223,153127,0
2008-01-07,7.1709,7.6155,6.8909,7.509,299240,0
2008-01-08,7.5189,7.886,7.5189,7.586,450407,0
2008-01-09,7.5478,8.2241,7.2675,8.1854,246422,0
2008-01-10,8.0598,8.4369,7.8763,8.3017,124817,0
2008-01-11,8.2241,8.3595,7.9922,8.1179,582860,0
2008-01-14,8.1854,8.6012,8.1854,8.408,274503,0
2008-01-15,8.3111,8.6494,8.1661,8.6302,186375,0
2008-01-16,8.6205,8.8619,8.5721,8.6881,279755,0
2008-01-17,8.6978,8.6978,8.2823,8.3111,151407,0
2008-01-18,8.2823,8.4755,8.0598,8.205,217149,0
2008-01-22,7.8279,8.6784,7.741,8.0695,198132,0
2008-01-23,7.857,8.6012,7.7989,8.4948,525906,0
2008-01-24,8.0598,8.6397,7.8279,8.1661,617220,0
2008-01-25,8.3017,8.7363,8.3017,8.6302,1209460,0
2008-01-28,8.6302,8.8619,8.0504,8.775,209508,0
2008-01-29,8.7944,9.2197,8.6109,8.93,241252,0
2008-01-30,8.8814,9.3637,8.8138,8.8235,237851,0
2008-01-31,8.659,9.763,8.3208,9.2197,244360,0
2008-02-01,9.3069,9.839,9.1906,9.616,199325,0
2008-02-04,9.645,9.703,9.2392,9.588,202240,0
2008-02-05,9.3737,9.4706,9.297,9.3737,283643,0
2008-02-06,9.4319,9.674,9.2873,9.4018,304052,0
2008-02-07,9.3637,10.138,9.3637,10.033,414460,0
2008-02-08,9.985,10.446,9.925,10.398,198695,0
2008-02-11,10.378,10.66,10.155,10.594,264105,0
2008-02-12,10.669,11.221,10.485,10.688,410149,0
2008-02-13,10.785,11.046,10.388,10.428,249232,0
2008-02-14,10.446,10.446,9.965,10.081,137896,0
2008-02-15,10.004,10.165,9.694,10.145,152353,0
2008-02-19,10.299,10.319,9.801,9.925,105804,0
2008-02-20,9.867,10.271,9.867,10.052,129969,0
2008-02-21,10.138,10.378,9.529,9.578,127771,0
2008-02-22,9.578,10.204,9.1906,9.3442,253207,0
2008-02-25,9.3069,9.626,9.1906,9.578,243612,0
2008-02-26,9.4706,9.635,9.2484,9.4609,122343,0
2008-02-27,9.3834,9.529,9.2677,9.4796,103988,0
2008-02-28,9.3347,9.4796,8.8911,8.9585,154507,0
2008-02-29,8.9007,9.1807,8.6881,8.6978,261604,0
2008-03-03,8.6978,9.0167,8.205,8.5335,305302,0
2008-03-04,8.408,9.152,8.292,9.0748,319901,0
2008-03-05,9.1134,9.297,8.9585,9.0939,200602,0
2008-03-06,8.9877,9.2484,8.4948,8.5239,95251,0
2008-03-07,8.3886,8.8138,8.3499,8.6494,113032,0
2008-03-10,8.6978,8.7655,8.5046,8.6205,105892,0
2008-03-11,8.8911,9.4216,8.6881,9.3737,123518,0
2008-03-12,9.3442,9.4118,8.8428,9.0263,138014,0
2008-03-13,8.9007,9.1618,8.5914,8.7556,180397,0
2008-03-14,8.8428,9.1039,8.6494,8.6978,161910,0
2008-03-17,8.4656,8.8428,8.3208,8.6687,120265,0
2008-03-18,9.0167,9.4216,8.8331,9.3637,224456,0
2008-03-19,9.4118,9.4609,8.8715,8.8715,142264,0
2008-03-20,9.0167,9.4706,8.7173,9.3933,436205,0
2008-03-24,9.452,9.713,9.3637,9.713,132927,0
2008-03-25,9.665,9.847,9.509,9.743,172486,0
2008-03-26,9.665,9.801,9.616,9.694,101268,0
2008-03-27,9.665,9.772,9.4216,9.4609,130586,0
2008-03-28,9.4609,9.733,9.3834,9.3933,72610,0
2008-03-31,9.4419,9.713,9.3442,9.3545,173145,0
2008-04-01,9.4706,10.071,9.4706,10.033,171312,0
2008-04-02,10.091,10.941,9.2776,10.475,356169,0
2008-04-03,10.378,10.698,10.378,10.495,66477,0
2008-04-04,10.564,10.603,10.299,10.369,94081,0
2008-04-07,10.524,10.766,10.185,10.505,143817,0
2008-04-08,10.398,10.688,10.319,10.554,76887,0
2008-04-09,10.594,10.669,10.138,10.175,134254,0
2008-04-10,10.195,10.63,10.129,10.564,152869,0
2008-04-11,10.418,10.524,9.925,10.033,220211,0
2008-04-14,10.004,10.29,9.829,10.081,235146,0
2008-04-15,10.091,10.091,9.548,9.655,150371,0
2008-04-16,9.772,10.359,9.665,10.204,149411,0
2008-04-17,10.138,10.138,9.4706,9.519,102557,0
2008-04-18,9.733,9.743,9.509,9.616,182923,0
2008-04-21,9.558,9.674,9.452,9.568,86525,0
2008-04-22,9.519,9.635,9.123,9.3737,134667,0
2008-04-23,9.519,9.558,9.2197,9.4706,86909,0
2008-04-24,9.3737,9.782,8.8428,9.578,240462,0
2008-04-25,9.626,9.839,9.588,9.674,154179,0
2008-04-28,9.665,9.763,9.4419,9.665,178586,0
2008-04-29,9.674,9.772,9.539,9.655,131092,0
2008-04-30,9.3637,10.138,9.3637,9.945,91439,0
2008-05-01,9.925,10.281,9.743,10.185,171857,0
2008-05-02,10.309,10.309,10.023,10.033,126933,0
2008-05-05,10.603,10.844,10.319,10.418,225561,0
2008-05-06,10.329,10.911,10.271,10.65,171483,0
2008-05-07,10.708,10.961,10.514,10.524,96119,0
2008-05-08,10.534,10.998,10.534,10.884,169365,0
2008-05-09,10.738,10.961,10.042,10.204,158208,0
2008-05-12,10.214,10.544,9.829,10.319,150381,0
2008-05-13,10.378,10.921,10.378,10.884,413927,0
2008-05-14,10.961,11.017,10.738,10.747,252122,0
2008-05-15,10.775,11.056,10.775,11.007,108620,0
2008-05-16,11.084,11.084,10.485,10.874,155923,0
2008-05-19,10.893,11.103,10.728,10.941,115395,0
2008-05-20,10.874,10.874,10.544,10.678,132361,0
2008-05-21,10.708,10.795,10.204,10.231,113996,0
2008-05-22,10.251,10.678,10.204,10.29,108634,0
2008-05-23,10.223,10.29,9.907,9.945,71203,0
2008-05-27,9.985,10.175,9.829,10.138,120994,0
2008-05-28,10.195,10.584,10.175,10.428,239403,0
2008-05-29,10.378,10.688,10.378,10.594,151762,0
2008-05-30,10.63,11.113,10.388,11.017,159654,0
2008-06-02,10.941,11.132,10.359,10.564,139433,0
2008-06-03,10.612,11.007,10.554,10.669,117022,0
2008-06-04,10.603,11.007,10.594,10.756,95776,0
2008-06-05,10.805,11.288,10.728,11.162,95808,0
2008-06-06,11.037,11.056,10.204,10.437,202755,0
2008-06-09,10.524,10.574,9.935,10.014,160077,0
2008-06-10,9.887,10.223,9.713,10.145,75828,0
2008-06-11,10.101,10.101,9.665,9.907,185450,0
2008-06-12,9.955,10.495,9.917,10.251,189520,0
2008-06-13,10.388,10.534,10.11,10.241,80605,0
2008-06-16,10.185,10.388,9.925,10.369,323065,0
2008-06-17,10.418,10.418,9.995,10.195,170427,0
2008-06-18,10.071,10.129,9.772,10.101,236718,0
2008-06-19,10.091,10.824,9.867,10.698,202502,0
2008-06-20,10.64,10.678,10.081,10.204,210698,0
2008-06-23,10.29,10.29,9.847,9.985,83220,0
2008-06-24,9.877,10.023,9.578,9.626,86070,0
2008-06-25,9.655,10.071,9.616,10.071,172313,0
2008-06-26,9.925,9.925,9.4895,9.635,202144,0
2008-06-27,9.597,9.635,9.2197,9.568,573740,0
2008-06-30,9.703,9.945,9.3737,9.655,140214,0
2008-07-01,9.568,9.772,9.2484,9.539,125358,0
2008-07-02,9.519,10.004,9.0263,9.0263,132382,0
2008-07-03,9.0652,9.607,8.9392,9.2296,87332,0
2008-07-07,9.568,10.145,9.4895,9.4995,220291,0
2008-07-08,9.529,10.63,9.529,10.554,229736,0
2008-07-09,10.534,10.688,9.684,10.12,191845,0
2008-07-10,10.101,10.62,9.945,10.175,120891,0
2008-07-11,10.071,10.165,9.713,10.023,124282,0
2008-07-14,10.138,10.138,9.2776,9.558,101710,0
2008-07-15,9.4018,9.917,9.3347,9.529,128124,0
2008-07-16,9.578,11.231,9.578,11.192,206141,0
2008-07-17,11.241,12.707,11.241,12.563,571050,0
2008-07-18,12.478,12.929,12.08,12.553,432274,0
2008-07-21,12.593,12.669,12.08,12.09,81868,0
2008-07-22,11.897,12.747,11.887,12.639,220223,0
2008-07-23,12.659,13.144,12.419,13.094,405185,0
2008-07-24,13.222,13.222,12.294,12.573,215567,0
2008-07-25,12.707,13.046,12.304,12.806,148273,0
2008-07-28,12.727,12.844,12.563,12.593,94003,0
2008-07-29,12.612,13.114,12.342,12.902,182323,0
2008-07-30,13.084,13.231,12.517,13.046,157494,0
2008-07-31,12.806,13.046,12.786,12.786,86340,0
2008-08-01,12.796,13.046,12.717,12.892,52504,0
2008-08-04,12.911,12.911,12.186,12.235,219457,0
2008-08-05,13.027,13.994,13.027,13.704,660245,0
2008-08-06,13.685,13.887,13.461,13.598,281745,0
2008-08-07,13.424,13.906,13.094,13.405,214039,0
2008-08-08,13.375,14.449,13.375,14.157,419287,0
2008-08-11,14.157,14.303,13.461,13.656,317060,0
2008-08-12,13.637,13.915,13.153,13.491,183000,0
2008-08-13,13.685,13.964,13.24,13.761,134808,0
2008-08-14,13.589,14.224,13.589,13.964,102858,0
2008-08-15,14.204,14.419,13.134,13.781,177235,0
2008-08-18,13.878,14.224,13.036,13.144,173923,0
2008-08-19,12.978,13.084,12.274,12.469,234962,0
2008-08-20,12.517,12.602,12.04,12.225,166352,0
2008-08-21,12.06,12.419,11.789,12.304,208449,0
2008-08-22,12.439,13.056,12.361,12.892,161478,0
2008-08-25,12.796,12.796,11.422,11.49,217368,0
2008-08-26,11.704,11.838,11.308,11.684,229389,0
2008-08-27,11.665,12.08,11.52,12.06,145860,0
2008-08-28,12.196,12.892,12.09,12.826,147497,0
2008-08-29,12.747,12.747,12.255,12.439,125027,0
2008-09-02,12.826,13.25,12.361,12.439,203143,0
2008-09-03,12.419,12.939,12.235,12.449,219012,0
2008-09-04,12.284,12.649,11.887,11.936,193358,0
2008-09-05,11.887,12.553,11.549,11.993,149920,0
2008-09-08,12.727,12.836,12.04,12.478,291880,0
2008-09-09,12.517,12.882,11.926,11.984,315103,0
2008-09-10,12.274,12.284,11.211,11.887,234213,0
2008-09-11,11.539,12.361,11.278,12.342,467389,0
2008-09-12,12.196,12.921,12.196,12.826,219309,0
2008-09-15,12.351,13.501,12.351,12.573,115561,0
2008-09-16,12.786,13.521,12.409,13.491,290756,0
2008-09-17,13.212,13.608,12.988,13.25,250939,0
2008-09-18,13.589,13.955,12.939,13.906,357029,0
2008-09-19,14.332,14.738,13.405,14.66,760870,0
2008-09-22,14.515,14.515,13.637,13.994,306632,0
2008-09-23,14.014,14.67,12.717,12.863,247085,0
2008-09-24,12.921,12.959,11.955,12.06,220696,0
2008-09-25,12.03,12.129,11.779,11.926,145451,0
2008-09-26,11.597,11.694,11.211,11.355,236178,0
2008-09-29,11.007,11.231,10.594,10.678,299576,0
2008-09-30,10.688,11.241,10.678,11.084,194449,0
2008-10-01,10.874,11.308,10.678,11.103,290610,0
2008-10-02,10.921,11.065,8.6397,8.9488,354839,0
2008-10-03,9.1618,9.1618,8.4369,8.6494,396308,0
2008-10-06,8.4461,9.3069,7.8763,9.2099,763548,0
2008-10-07,9.3253,9.655,9.1325,9.1906,565767,0
2008-10-08,9.0652,9.635,8.8523,9.2296,166149,0
2008-10-09,9.558,9.558,8.3017,8.3499,199578,0
2008-10-10,7.9247,9.3253,7.3256,8.9683,442500,0
2008-10-13,9.4895,9.985,9.2005,9.655,382403,0
2008-10-14,10.155,10.195,9.2776,9.635,219299,0
2008-10-15,9.4216,10.014,8.746,8.8042,163073,0
2008-10-16,8.9392,9.867,8.8911,9.607,242994,0
2008-10-17,9.1134,10.081,9.1134,9.2677,217355,0
2008-10-20,9.3933,10.261,9.2392,10.231,121561,0
2008-10-21,10.12,10.495,9.753,9.81,156781,0
2008-10-22,9.674,10.231,9.2099,9.4216,148761,0
2008-10-23,9.519,9.763,8.3208,8.9585,158455,0
2008-10-24,7.9439,8.8138,7.7604,8.5335,121767,0
2008-10-27,8.3304,8.9974,7.9051,8.3886,114855,0
2008-10-28,8.5914,8.6881,8.1373,8.5527,209717,0
2008-10-29,8.5818,10.081,8.031,9.665,206294,0
2008-10-30,9.985,9.985,8.7269,9.509,168230,0
2008-10-31,9.4419,10.63,8.9974,10.329,189196,0
2008-11-03,10.309,10.824,9.743,10.446,199274,0
2008-11-04,10.815,11.374,10.418,10.795,159824,0
2008-11-05,10.678,11.113,9.645,9.723,228535,0
2008-11-06,9.703,10.378,9.4216,9.713,168905,0
2008-11-07,9.847,9.917,9.152,9.539,94726,0
2008-11-10,9.819,9.847,8.6784,8.7655,155558,0
2008-11-11,8.5818,8.7173,8.0214,8.1661,249890,0
2008-11-12,8.0116,8.3789,7.7989,7.9051,184624,0
2008-11-13,7.9538,8.543,7.3352,7.7604,299671,0
2008-11-14,7.586,7.7509,7.0839,7.1033,228678,0
2008-11-17,7.0453,7.229,6.8136,6.842,139436,0
2008-11-18,6.881,7.2386,6.6779,6.9968,135763,0
2008-11-19,6.9968,7.229,5.7886,5.7985,169084,0
2008-11-20,5.673,6.2527,5.4024,5.6633,142442,0
2008-11-21,5.8083,5.8083,4.6872,5.5667,232633,0
2008-11-24,5.6633,6.4652,5.0641,6.4074,156023,0
2008-11-25,6.5814,6.6779,6.1656,6.6587,113021,0
2008-11-26,6.4652,7.4513,6.127,7.4221,111633,0
2008-11-28,7.2675,7.4513,7.0549,7.4513,23470,0
2008-12-01,7.229,7.4896,6.7262,6.7842,168396,0
2008-12-02,6.9678,7.2675,6.6103,6.8136,154333,0
2008-12-03,6.6006,7.4221,6.6006,7.2386,155187,0
2008-12-04,7.1321,7.6736,6.8712,6.9968,135521,0
2008-12-05,6.8227,7.1903,6.3879,7.1419,106433,0
2008-12-08,7.2578,7.7312,6.9291,7.48,175200,0
2008-12-09,7.3544,7.5478,6.1467,6.4947,234746,0
2008-12-10,6.6199,6.9097,6.0497,6.3203,202160,0
2008-12-11,6.2432,6.842,5.3734,5.4024,348572,0
2008-12-12,5.3152,6.1078,5.3152,5.5569,350567,0
2008-12-15,5.6244,5.8274,4.9577,4.9965,227902,0
2008-12-16,5.1221,5.5569,4.9965,5.4409,203323,0
2008-12-17,5.3538,6.6587,5.2089,6.2527,244335,0
2008-12-18,6.1754,6.6392,5.9921,6.4266,238640,0
2008-12-19,6.6006,6.9097,6.3301,6.4947,192804,0
2008-12-22,6.5135,6.6972,6.1369,6.3879,83723,0
2008-12-23,6.4947,6.6006,6.1558,6.2817,94622,0
2008-12-24,6.5041,6.6587,6.2334,6.6103,74176,0
2008-12-26,6.6587,6.804,6.4556,6.5814,90519,0
2008-12-29,6.5718,6.6103,6.1851,6.5135,73327,0
2008-12-30,6.5911,7.1419,6.5328,7.0936,161328,0
2008-12-31,7.0645,8.3789,7.0645,8.2435,207985,0
2009-01-02,8.2533,8.5046,7.9051,8.0792,140066,0
2009-01-05,8.1083,8.3499,7.7989,8.2144,198239,0
2009-01-06,8.2629,9.2581,7.9922,9.1906,160061,0
2009-01-07,9.0263,9.2005,8.3017,8.6012,179362,0
2009-01-08,8.5335,8.93,8.2823,8.746,151060,0
2009-01-09,8.543,9.0263,8.543,8.7173,289244,0
2009-01-12,8.6784,8.6784,7.6637,7.7312,156356,0
2009-01-13,7.6637,7.7509,7.4124,7.5282,174132,0
2009-01-14,7.3833,7.5381,6.9968,7.0839,144726,0
2009-01-15,7.0839,7.886,7.0741,7.8279,107371,0
2009-01-16,7.915,8.0792,7.0645,7.2479,108793,0
2009-01-20,7.1516,7.1516,6.5718,6.5911,75367,0
2009-01-21,6.6876,7.4027,6.4074,7.3544,83407,0
2009-01-22,7.48,8.2241,7.3449,7.8181,273676,0
2009-01-23,7.5478,7.5478,6.6683,6.9678,155214,0
2009-01-26,6.9584,7.3256,6.6392,7.0645,94979,0
2009-01-27,7.0741,7.0741,6.6587,7.0453,108102,0
2009-01-28,7.1609,8.1954,7.0549,7.9922,124304,0
2009-01-29,7.857,7.915,7.5189,7.6057,65259,0
2009-01-30,7.7989,7.9247,7.3256,7.5574,118943,0
2009-02-02,7.4704,7.6155,7.3544,7.5381,142987,0
2009-02-03,7.6346,8.0888,7.5959,7.9538,105485,0
2009-02-04,7.9341,8.1373,7.5381,7.5959,96035,0
2009-02-05,7.5478,8.1566,7.4896,7.9341,102146,0
2009-02-06,7.9051,8.3499,7.9051,8.2725,98208,0
2009-02-09,8.205,8.8331,8.1083,8.3304,90310,0
2009-02-10,8.2823,8.3886,7.1903,7.1903,96182,0
2009-02-11,7.2578,7.3158,6.7842,6.8227,119928,0
2009-02-12,6.765,6.9678,6.4847,6.8615,117947,0
2009-02-13,6.9291,6.9291,6.6103,6.7453,53244,0
2009-02-17,6.4362,6.5911,6.4074,6.4266,60937,0
2009-02-18,6.5425,6.5425,6.0594,6.0594,90580,0
2009-02-19,6.127,6.4173,6.0886,6.1851,92587,0
2009-02-20,6.0886,6.2914,6.0497,6.0982,81904,0
2009-02-23,6.127,6.127,5.3636,5.5569,127525,0
2009-02-24,5.6826,6.2527,5.5569,6.1949,136628,0
2009-02-25,6.1656,6.1656,5.7212,5.8274,72692,0
2009-02-26,5.8661,5.9921,5.586,5.6151,60473,0
2009-02-27,5.5183,5.8757,5.431,5.5569,69858,0
2009-03-02,5.4507,5.4507,4.9289,5.0735,74272,0
2009-03-03,5.1705,5.2574,4.8901,4.8901,89654,0
2009-03-04,5.0158,5.0545,4.8032,4.9675,78289,0
2009-03-05,4.8032,4.8223,4.4359,4.5325,75150,0
2009-03-06,4.5807,4.9481,4.4455,4.5906,103393,0
2009-03-09,4.5132,4.7353,4.3104,4.3201,27737,0
2009-03-10,4.4455,4.7936,4.2521,4.7353,219473,0
2009-03-11,4.7644,5.0545,4.6292,4.8514,119291,0
2009-03-12,4.8321,5.76,4.7067,5.7307,111224,0
2009-03-13,5.7502,5.7985,5.5667,5.6053,32596,0
2009-03-16,5.6536,5.8661,5.4409,5.4797,67623,0
2009-03-17,5.4604,5.8661,5.2865,5.7307,127972,0
2009-03-18,5.7116,6.0302,5.6244,5.8661,55981,0
2009-03-19,5.673,5.8661,5.6536,5.7116,26334,0
2009-03-20,5.7697,5.847,5.0545,5.0641,143754,0
2009-03-23,5.2574,6.0691,5.0255,6.0497,86874,0
2009-03-24,5.9533,6.3492,5.9533,6.0401,149418,0
2009-03-25,6.1174,6.3301,5.847,5.9921,174770,0
2009-03-26,6.0789,6.2432,5.7212,6.1078,102429,0
2009-03-27,5.9533,6.1558,5.4604,5.4797,91657,0
2009-03-30,5.3057,5.3057,4.6968,4.861,133366,0
2009-03-31,4.9577,5.8178,4.8709,5.3636,174439,0
2009-04-01,5.2574,5.6053,5.2379,5.4699,88563,0
2009-04-02,5.6633,6.2817,5.6633,6.0111,191861,0
2009-04-03,5.9723,6.1078,5.8178,6.0594,88335,0
2009-04-06,5.8274,5.847,5.6437,5.7502,92729,0
2009-04-07,5.6244,5.673,4.9675,4.9965,90391,0
2009-04-08,5.093,6.0982,5.0351,6.0886,170330,0
2009-04-09,6.2626,6.5911,6.1078,6.3785,111774,0
2009-04-13,6.2626,6.4947,6.2432,6.4266,55349,0
2009-04-14,6.214,6.2721,5.9339,5.9822,75417,0
2009-04-15,5.847,5.9921,5.4893,5.779,157494,0
2009-04-16,5.8566,6.0017,5.7018,5.8661,284177,0
2009-04-17,5.8953,6.3591,5.8953,6.3301,110150,0
2009-04-20,6.0982,6.2527,5.7406,5.8854,97828,0
2009-04-21,5.7502,6.4847,5.7502,6.4652,115116,0
2009-04-22,6.3203,7.2094,6.2044,7.0645,182853,0
2009-04-23,7.0549,7.1419,6.4556,6.6489,154811,0
2009-04-24,6.7453,7.1419,6.4652,6.8518,134234,0
2009-04-27,6.6683,6.765,6.2334,6.4652,150055,0
2009-04-28,5.8566,6.9678,5.8274,6.3203,230979,0
2009-04-29,6.4074,6.7941,6.3879,6.6006,122008,0
2009-04-30,6.6779,6.9775,6.5814,6.6103,337138,0
2009-05-01,6.6199,7.1033,6.4947,6.6199,101622,0
2009-05-04,6.6972,7.3158,6.6972,7.1419,97000,0
2009-05-05,7.1033,7.2965,6.7551,6.765,116256,0
2009-05-06,6.881,7.1033,6.4847,6.9291,111930,0
2009-05-07,7.0355,7.0936,6.6779,7.0065,123793,0
2009-05-08,7.1609,7.4704,7.0065,7.4704,80752,0
2009-05-11,7.2965,7.4896,7.1609,7.3833,92844,0
2009-05-12,7.4221,7.7216,6.9872,7.1516,92739,0
2009-05-13,6.9775,6.9775,6.5814,6.6683,145381,0
2009-05-14,6.7262,7.016,6.3879,6.5425,117046,0
2009-05-15,6.4652,6.7941,6.4173,6.5234,88471,0
2009-05-18,6.6199,7.1999,6.4459,7.1609,107335,0
2009-05-19,7.0645,7.6828,7.0645,7.4513,72680,0
2009-05-20,7.5381,8.0116,7.3449,7.4993,118534,0
2009-05-21,7.3929,7.3929,6.8615,6.9775,152619,0
2009-05-22,7.0259,7.2479,6.842,6.8518,23813,0
2009-05-26,6.7842,7.9247,6.7842,7.886,88665,0
2009-05-27,7.7702,7.7702,7.306,7.3929,197003,0
2009-05-28,7.4993,7.7216,7.1709,7.509,89667,0
2009-05-29,7.5674,7.7509,7.1999,7.3352,219878,0
2009-06-01,7.2479,7.9827,7.2386,7.9247,624331,0
2009-06-02,7.9247,8.6494,7.9247,8.4461,142331,0
2009-06-03,8.3401,8.746,7.9728,8.746,74058,0
2009-06-04,8.746,8.7944,8.5527,8.6397,103476,0
2009-06-05,8.6978,8.8138,8.5721,8.6784,180692,0
2009-06-08,8.5335,8.659,8.3111,8.3304,122442,0
2009-06-09,9.3155,9.3155,8.5527,8.8523,350845,0
2009-06-10,8.93,9.1807,8.7075,8.9974,149969,0
2009-06-11,9.0263,9.0843,8.5818,8.7655,125141,0
2009-06-12,8.6881,8.9392,8.4755,8.8235,65174,0
2009-06-15,9.0843,9.2392,8.408,8.6205,195145,0
2009-06-16,8.8331,8.9104,7.9634,8.0116,120465,0
2009-06-17,8.0116,8.4561,7.6155,8.3499,185947,0
2009-06-18,8.3111,8.5623,8.1854,8.3691,117901,0
2009-06-19,8.4461,8.6205,8.3111,8.4755,211274,0
2009-06-22,8.4176,8.6302,7.8181,7.8181,131088,0
2009-06-23,7.9247,8.0116,7.48,7.7702,150495,0
2009-06-24,7.886,8.6784,7.886,8.0986,149873,0
2009-06-25,8.0407,8.3886,7.886,8.3789,90502,0
2009-06-26,8.292,8.775,8.2629,8.5239,919564,0
2009-06-29,8.5046,8.5046,7.7892,8.1661,145176,0
2009-06-30,8.1954,8.659,7.857,8.1083,142825,0
2009-07-01,8.2144,8.8331,8.2144,8.5046,139467,0
2009-07-02,8.3304,8.6109,7.9247,8.031,152314,0
2009-07-06,7.9439,8.292,7.6542,7.7702,128996,0
2009-07-07,7.7989,7.915,7.3929,7.5478,228095,0
2009-07-08,7.6155,7.7702,7.4704,7.7118,139510,0
2009-07-09,7.7702,7.9051,7.5959,7.5959,108659,0
2009-07-10,7.509,8.1275,7.4896,7.9538,101006,0
2009-07-13,7.8474,8.0214,7.625,7.9728,361811,0
2009-07-14,7.9728,8.0407,7.8279,7.9439,261546,0
2009-07-15,8.1275,8.2435,8.0407,8.1373,110358,0
2009-07-16,8.0598,8.2725,8.031,8.1566,65271,0
2009-07-17,8.1758,8.292,7.8474,7.9634,75058,0
2009-07-20,8.0407,8.1854,7.9538,8.0695,39023,0
2009-07-21,8.1083,8.1373,7.8377,8.1083,70944,0
2009-07-22,8.031,8.1758,7.6443,7.7023,198415,0
2009-07-23,7.6828,8.4461,7.6828,8.205,276505,0
2009-07-24,8.1083,8.5239,8.0695,8.4853,146211,0
2009-07-27,8.4561,8.5239,8.1275,8.1954,99860,0
2009-07-28,8.1373,8.5239,8.1275,8.5142,153719,0
2009-07-29,8.3208,8.9585,8.2144,8.7363,111625,0
2009-07-30,8.8911,9.4118,8.8814,8.93,80314,0
2009-07-31,8.9104,9.2776,8.8331,8.9392,111496,0
2009-08-03,9.0652,9.0652,8.4853,8.6978,128793,0
2009-08-04,8.659,8.9392,8.6109,8.7944,85752,0
2009-08-05,8.8331,9.0357,8.4948,8.5818,54012,0
2009-08-06,8.659,8.6978,8.0214,8.0504,88657,0
2009-08-07,8.1661,8.6687,8.0792,8.4948,133901,0
2009-08-10,8.3789,8.8235,8.2144,8.775,297475,0
2009-08-11,8.7363,9.1713,8.4176,8.6205,156226,0
2009-08-12,8.0598,9.1618,7.9728,8.8042,225919,0
2009-08-13,8.8715,8.93,8.6205,8.6978,167045,0
2009-08-14,8.659,8.6978,8.0504,8.0695,206522,0
2009-08-17,8.0407,8.1083,7.8086,7.8956,111111,0
2009-08-18,7.886,8.1661,7.7604,8.0598,71858,0
2009-08-19,7.9922,8.5335,7.9922,8.3595,94967,0
2009-08-20,8.3304,8.4561,8.205,8.3789,165496,0
2009-08-21,8.5335,9.0167,8.5046,8.8619,164416,0
2009-08-24,8.8619,9.2296,8.775,9.1134,353342,0
2009-08-25,9.1807,9.867,9.0843,9.519,143494,0
2009-08-26,9.4796,9.674,9.2392,9.588,90352,0
2009-08-27,9.578,9.597,9.1618,9.529,172165,0
2009-08-28,9.655,9.801,9.152,9.3834,154527,0
2009-08-31,9.2099,10.004,9.1134,9.4609,154052,0
2009-09-01,9.3545,9.975,9.3442,9.674,186177,0
2009-09-02,9.607,9.607,9.3545,9.4706,108919,0
2009-09-03,9.509,9.839,9.3347,9.829,113682,0
2009-09-04,9.829,10.12,9.645,10.081,109116,0
2009-09-08,10.155,10.155,9.3834,9.4216,136015,0
2009-09-09,9.4319,10.11,9.3253,9.81,113348,0
2009-09-10,9.763,10.437,9.548,10.241,205747,0
2009-09-11,10.29,10.815,10.042,10.261,102145,0
2009-09-14,10.185,10.544,10.155,10.418,54131,0
2009-09-15,10.369,10.564,10.195,10.475,39724,0
2009-09-16,10.485,10.738,10.339,10.524,116066,0
2009-09-17,10.594,11.597,10.446,11.084,306398,0
2009-09-18,11.162,11.626,10.988,11.607,244378,0
2009-09-21,11.432,11.577,11.103,11.558,94960,0
2009-09-22,11.616,11.76,11.374,11.731,117572,0
2009-09-23,11.731,12.07,11.355,11.597,270154,0
2009-09-24,11.626,12.07,11.152,11.482,170550,0
2009-09-25,11.472,11.877,11.231,11.374,212050,0
2009-09-28,11.422,11.789,11.182,11.482,76567,0
2009-09-29,11.5,11.655,11.122,11.142,104162,0
2009-09-30,11.182,11.432,10.378,10.931,168240,0
2009-10-01,10.864,10.874,10.465,10.475,186956,0
2009-10-02,10.398,10.747,10.175,10.574,157959,0
2009-10-05,10.756,10.978,10.281,10.951,121136,0
2009-10-06,11.007,11.568,10.884,11.384,127893,0
2009-10-07,11.288,11.704,11.182,11.393,90438,0
2009-10-08,11.539,11.539,11.132,11.211,128006,0
2009-10-09,11.201,11.568,11.172,11.422,71345,0
2009-10-12,11.462,11.5,11.318,11.403,85138,0
2009-10-13,11.422,11.52,11.241,11.51,134767,0
2009-10-14,11.675,11.789,11.365,11.665,190476,0
2009-10-15,11.597,11.616,11.355,11.472,218740,0
2009-10-16,11.355,11.482,11.094,11.27,87844,0
2009-10-19,11.355,11.472,11.241,11.27,118688,0
2009-10-20,11.403,11.577,10.805,11.122,102013,0
2009-10-21,11.027,11.374,10.505,10.544,112923,0
2009-10-22,10.554,11.413,10.231,11.318,140360,0
2009-10-23,11.336,11.336,10.64,10.698,128897,0
2009-10-26,10.678,11.221,10.514,10.612,149933,0
2009-10-27,10.612,10.728,10.145,10.271,97355,0
2009-10-28,10.165,10.456,9.297,9.3834,200986,0
2009-10-29,9.1807,10.564,9.123,9.588,414492,0
2009-10-30,9.4419,9.645,9.123,9.4319,234007,0
2009-11-02,9.4895,9.616,8.3111,8.8814,330328,0
2009-11-03,8.8042,9.0552,8.5914,8.9683,161009,0
2009-11-04,9.0357,9.2677,8.6109,8.6494,162282,0
2009-11-05,8.7556,9.588,8.6784,9.3933,258689,0
2009-11-06,9.3347,9.578,9.1325,9.452,95124,0
2009-11-09,9.539,9.763,9.3737,9.655,101123,0
2009-11-10,9.713,9.713,9.0455,9.2677,45605,0
2009-11-11,9.4706,10.145,9.4706,9.635,118622,0
2009-11-12,9.4419,9.626,9.0843,9.0939,62130,0
2009-11-13,9.1134,9.3545,8.9974,9.1807,329309,0
2009-11-16,9.3545,9.897,9.3545,9.819,94090,0
2009-11-17,9.81,10.091,9.684,9.935,63240,0
2009-11-18,9.965,9.965,9.733,9.925,34663,0
2009-11-19,9.81,9.857,9.3155,9.578,103896,0
2009-11-20,9.509,9.694,9.3933,9.626,47890,0
2009-11-23,9.857,10.129,9.635,9.694,71674,0
2009-11-24,9.665,9.665,9.2484,9.4319,48762,0
2009-11-25,9.509,9.588,9.2099,9.2296,58799,0
2009-11-27,9.1807,9.1906,8.8715,9.1134,33736,0
2009-11-30,9.0652,9.2677,8.7075,9.2484,87986,0
2009-12-01,9.3933,9.674,9.2581,9.3253,125780,0
2009-12-02,9.3442,9.529,9.2484,9.3155,197006,0
2009-12-03,9.3737,9.3834,8.9781,8.9877,150453,0
2009-12-04,9.2005,9.945,9.0843,9.857,603634,0
2009-12-07,9.763,9.935,9.616,9.867,83938,0
2009-12-08,9.713,10.11,9.635,10.081,69306,0
2009-12-09,10.062,10.12,9.763,9.945,43788,0
2009-12-10,9.955,10.101,9.4609,9.607,82121,0
2009-12-11,9.655,9.839,9.3737,9.743,143929,0
2009-12-14,9.81,9.819,9.597,9.703,130412,0
2009-12-15,9.684,9.925,9.529,9.578,80493,0
2009-12-16,9.713,9.995,9.578,9.635,57651,0
2009-12-17,9.519,9.743,9.2873,9.4018,149101,0
2009-12-18,9.452,9.935,9.452,9.935,338057,0
2009-12-21,9.995,10.261,9.935,10.004,125815,0
2009-12-22,10.004,10.195,9.847,10.12,41944,0
2009-12-23,10.185,10.398,9.975,10.29,36972,0
2009-12-24,10.339,10.408,10.241,10.408,17425,0
2009-12-28,10.495,10.534,10.241,10.388,18014,0
2009-12-29,10.446,10.544,10.214,10.524,33695,0
2009-12-30,10.428,10.603,10.165,10.574,58783,0
2009-12-31,10.534,10.574,10.241,10.485,121415,0
2010-01-04,10.678,10.834,10.437,10.505,47781,0
2010-01-05,10.456,10.495,10.101,10.299,70136,0
2010-01-06,10.251,10.418,10.052,10.071,38756,0
2010-01-07,10.091,10.214,9.684,10.145,49691,0
2010-01-08,10.251,10.669,10.145,10.485,152948,0
2010-01-11,10.612,10.756,10.359,10.63,88555,0
2010-01-12,10.475,10.544,9.985,10.062,87698,0
2010-01-13,10.129,10.612,10.052,10.524,491826,0
2010-01-14,10.418,10.63,10.339,10.475,28644,0
2010-01-15,10.544,10.544,10.101,10.29,79754,0
2010-01-19,10.319,10.437,10.231,10.359,78747,0
2010-01-20,10.195,10.231,9.743,9.81,99067,0
2010-01-21,9.819,9.985,9.529,9.539,156036,0
2010-01-22,9.539,9.897,9.4419,9.548,58975,0
2010-01-25,9.655,9.723,9.3442,9.529,59768,0
2010-01-26,9.674,10.815,9.578,10.023,156365,0
2010-01-27,9.907,9.995,9.753,9.897,118896,0
2010-01-28,9.955,9.955,9.4118,9.635,76493,0
2010-01-29,9.665,9.782,9.4118,9.4895,116559,0
2010-02-01,9.529,9.597,9.3347,9.4706,79238,0
2010-02-02,9.4995,9.558,9.2873,9.4706,62276,0
2010-02-03,9.3933,9.626,9.2296,9.558,73995,0
2010-02-04,9.4895,9.4895,9.1807,9.2873,74891,0
2010-02-05,9.3347,9.733,9.2296,9.723,78851,0
2010-02-08,9.694,9.877,9.4319,9.452,60320,0
2010-02-09,9.713,9.763,9.4995,9.626,45445,0
2010-02-10,9.539,9.897,9.452,9.897,90924,0
2010-02-11,9.819,10.231,9.684,10.223,139668,0
2010-02-12,10.052,10.261,9.995,10.261,96384,0
2010-02-16,10.369,10.524,10.214,10.524,51078,0
2010-02-17,10.612,10.805,10.446,10.63,32731,0
2010-02-18,10.65,10.795,10.456,10.669,84868,0
2010-02-19,10.718,10.902,10.65,10.884,224273,0
2010-02-22,11.037,11.452,10.978,11.365,246018,0
2010-02-23,11.432,11.432,11.075,11.298,347296,0
2010-02-24,11.345,11.723,11.345,11.665,238321,0
2010-02-25,11.403,12.03,11.26,11.984,179125,0
2010-02-26,12.022,12.176,11.789,11.808,224801,0
2010-03-01,11.926,12.176,11.877,12.022,78032,0
2010-03-02,12.109,12.235,11.965,12.012,125267,0
2010-03-03,12.099,12.099,11.818,11.858,106914,0
2010-03-04,11.858,11.984,11.731,11.838,63463,0
2010-03-05,11.907,12.08,11.868,11.993,265605,0
2010-03-08,11.955,12.264,11.955,12.205,305853,0
2010-03-09,12.176,12.697,12.07,12.488,273925,0
2010-03-10,12.544,12.836,12.498,12.688,223744,0
2010-03-11,12.553,13.036,12.439,13.027,207745,0
2010-03-12,13.046,13.279,12.727,12.988,97007,0
2010-03-15,12.997,13.064,12.439,12.853,91573,0
2010-03-16,12.882,12.978,12.747,12.844,188530,0
2010-03-17,12.902,12.997,12.806,12.873,200540,0
2010-03-18,12.844,13.172,12.727,12.863,147660,0
2010-03-19,12.806,12.844,12.439,12.766,158156,0
2010-03-22,12.707,12.921,12.669,12.902,269928,0
2010-03-23,12.873,13.317,12.873,13.212,162827,0
2010-03-24,13.114,13.646,13.084,13.356,354017,0
2010-03-25,13.559,13.896,13.289,13.317,177801,0
2010-03-26,13.375,13.559,13.162,13.25,186881,0
2010-03-29,13.336,13.481,13.222,13.385,124476,0
2010-03-30,13.415,13.54,13.24,13.375,93883,0
2010-03-31,13.356,13.598,13.192,13.471,155478,0
2010-04-01,13.55,13.598,13.289,13.501,123774,0
2010-04-05,13.53,13.695,13.317,13.695,142767,0
2010-04-06,13.618,13.984,13.452,13.598,178102,0
2010-04-07,13.559,13.598,13.192,13.559,284749,0
2010-04-08,13.443,13.859,13.443,13.722,92456,0
2010-04-09,13.761,14.129,13.666,14.034,133549,0
2010-04-12,14.034,14.147,13.935,14.073,110651,0
2010-04-13,14.034,14.351,13.915,14.351,141666,0
2010-04-14,14.439,14.68,14.351,14.449,92941,0
2010-04-15,14.4,14.778,14.4,14.64,117889,0
2010-04-16,14.583,14.583,14.254,14.283,134295,0
2010-04-19,14.293,14.341,13.915,14.186,97274,0
2010-04-20,14.341,14.371,13.771,13.868,119882,0
2010-04-21,13.974,14.632,13.839,14.602,78745,0
2010-04-22,14.439,14.921,14.283,14.778,76766,0
2010-04-23,14.748,15.454,14.729,14.872,316849,0
2010-04-26,14.969,15.047,14.729,14.778,141583,0
2010-04-27,14.729,14.815,13.887,14.381,349138,0
2010-04-28,14.449,14.67,13.811,14.147,334677,0
2010-04-29,14.264,14.979,14.119,14.959,150635,0
2010-04-30,14.902,15.047,14.419,14.429,148271,0
2010-05-03,14.535,14.979,14.486,14.845,140194,0
2010-05-04,14.602,14.602,14.303,14.478,116219,0
2010-05-05,14.254,14.515,14.083,14.157,95743,0
2010-05-06,14.083,14.564,13.036,13.896,122536,0
2010-05-07,13.801,13.925,13.036,13.153,155727,0
2010-05-10,13.868,14.194,13.801,14.111,161938,0
2010-05-11,14.014,14.371,13.868,14.129,135193,0
2010-05-12,14.186,15.124,14.186,14.969,796844,0
2010-05-13,14.862,14.999,14.439,14.505,257011,0
2010-05-14,14.283,14.371,13.994,14.283,97748,0
2010-05-17,14.419,14.574,13.771,14.312,181007,0
2010-05-18,14.525,14.67,13.713,13.761,467233,0
2010-05-19,13.656,13.887,13.222,13.521,206381,0
2010-05-20,13.172,13.202,12.498,12.679,186492,0
2010-05-21,12.517,13.298,12.498,13.222,207725,0
2010-05-24,13.162,13.231,12.873,12.959,152978,0
2010-05-25,12.602,12.978,12.323,12.911,223652,0
2010-05-26,12.997,13.162,12.612,12.766,745910,0
2010-05-27,13.124,13.356,12.707,13.308,254165,0
2010-05-28,13.222,13.481,12.997,13.162,198392,0
2010-06-01,13.172,13.385,12.563,12.573,156594,0
2010-06-02,12.62,13.153,12.62,13.134,206928,0
2010-06-03,13.192,13.994,13.124,13.887,200702,0
2010-06-04,13.579,13.589,13.279,13.511,296199,0
2010-06-07,13.53,13.713,12.826,12.853,232386,0
2010-06-08,12.892,13.162,12.119,13.084,322259,0
2010-06-09,13.212,13.24,12.757,12.836,159199,0
2010-06-10,13.124,13.375,12.911,13.182,215848,0
2010-06-11,12.978,13.452,12.929,13.443,123901,0
2010-06-14,13.656,13.984,13.24,13.317,117100,0
2010-06-15,13.434,14.303,13.27,14.139,192402,0
2010-06-16,13.955,14.505,13.839,14.147,119577,0
2010-06-17,14.214,14.351,13.761,14.312,109769,0
2010-06-18,14.429,14.719,14.234,14.478,162673,0
2010-06-21,14.69,14.69,14.004,14.129,61471,0
2010-06-22,14.167,14.293,13.994,14.119,301769,0
2010-06-23,14.053,14.244,13.859,14.044,76544,0
2010-06-24,13.955,14.4,13.646,13.915,108271,0
2010-06-25,14.014,14.748,13.945,14.515,523409,0
2010-06-28,14.574,14.66,14.119,14.381,114690,0
2010-06-29,14.092,14.129,13.511,13.695,130754,0
2010-06-30,13.713,14.034,13.608,13.666,102018,0
2010-07-01,13.666,14.139,13.356,13.859,150298,0
2010-07-02,13.906,14.053,13.461,13.915,186880,0
2010-07-06,14.092,14.39,12.968,13.056,150870,0
2010-07-07,13.182,13.569,12.968,13.559,197587,0
2010-07-08,13.761,14.39,13.618,14.312,140963,0
2010-07-09,14.273,14.738,14.186,14.729,83473,0
2010-07-12,14.64,14.778,14.073,14.186,158739,0
2010-07-13,14.439,14.94,14.361,14.66,234833,0
2010-07-14,14.564,14.855,14.469,14.66,84339,0
2010-07-15,14.68,14.729,14.053,14.293,129172,0
2010-07-16,14.214,14.214,13.589,13.751,136636,0
2010-07-19,13.811,13.868,13.26,13.849,180905,0
2010-07-20,13.608,14.593,13.434,14.564,167175,0
2010-07-21,14.66,14.66,14.102,14.139,132779,0
2010-07-22,14.381,14.95,14.381,14.729,225409,0
2010-07-23,14.602,15.406,14.593,15.181,169609,0
2010-07-26,15.124,16.005,15.124,15.966,244419,0
2010-07-27,16.119,16.236,15.327,15.357,161318,0
2010-07-28,15.337,15.445,14.979,15.105,55367,0
2010-07-29,15.269,15.406,14.67,15.124,58009,0
2010-07-30,14.845,15.503,14.67,15.114,83479,0
2010-08-02,15.387,15.493,14.495,14.545,130186,0
2010-08-03,14.495,14.68,14.157,14.176,240591,0
2010-08-04,14.234,14.515,14.234,14.351,334173,0
2010-08-05,14.341,14.371,14.073,14.194,73997,0
2010-08-06,14.004,14.204,13.628,13.915,53805,0
2010-08-09,14.083,14.264,13.925,14.186,68612,0
2010-08-10,13.994,13.994,13.036,13.094,304799,0
2010-08-11,12.612,12.766,12.313,12.409,187457,0
2010-08-12,12.099,12.488,11.936,12.459,113643,0
2010-08-13,12.361,12.391,12.04,12.07,106327,0
2010-08-16,11.955,12.844,11.808,12.371,282723,0
2010-08-17,12.527,12.593,12.294,12.332,426454,0
2010-08-18,12.371,12.4,12.109,12.381,166130,0
2010-08-19,12.284,12.342,11.442,11.442,338390,0
2010-08-20,11.355,11.374,11.027,11.192,287738,0
2010-08-23,11.25,11.365,10.988,11.027,140648,0
2010-08-24,10.834,10.988,10.514,10.738,142047,0
2010-08-25,10.612,11.027,10.359,10.941,200453,0
2010-08-26,11.182,11.789,11.172,11.675,357562,0
2010-08-27,11.77,12.09,11.288,12.003,191617,0
2010-08-30,11.917,12.06,11.51,11.558,212061,0
2010-08-31,11.52,11.607,11.278,11.318,326145,0
2010-09-01,11.558,12.284,11.558,11.965,281021,0
2010-09-02,11.974,12.939,11.974,12.882,198776,0
2010-09-03,13.036,13.375,12.639,12.806,135130,0
2010-09-07,13.172,13.695,12.727,12.968,204571,0
2010-09-08,13.056,13.521,13.056,13.385,186254,0
2010-09-09,13.637,13.656,13.26,13.375,137270,0
2010-09-10,13.415,13.695,13.222,13.461,129783,0
2010-09-13,13.628,13.935,13.424,13.618,183307,0
2010-09-14,13.589,13.666,13.289,13.501,136688,0
2010-09-15,13.346,13.732,13.192,13.656,181607,0
2010-09-16,13.589,13.676,13.202,13.336,90819,0
2010-09-17,13.452,13.656,13.007,13.559,90220,0
2010-09-20,13.608,13.868,13.017,13.162,308210,0
2010-09-21,13.162,13.656,13.074,13.395,253941,0
2010-09-22,13.375,13.434,12.902,13.231,221424,0
2010-09-23,13.046,13.289,12.949,13.007,198984,0
2010-09-24,13.231,13.356,13.094,13.212,239298,0
2010-09-27,13.222,13.356,13.124,13.153,154881,0
2010-09-28,13.202,13.443,12.978,13.405,164476,0
2010-09-29,13.308,13.452,13.036,13.434,97089,0
2010-09-30,13.55,13.598,13.25,13.346,229411,0
2010-10-01,13.336,13.336,12.786,13.231,164569,0
2010-10-04,13.162,13.162,12.449,12.488,123603,0
2010-10-05,12.593,13.094,12.459,12.836,164260,0
2010-10-06,12.766,12.939,12.62,12.737,140200,0
2010-10-07,12.853,12.902,12.563,12.583,121311,0
2010-10-08,12.535,12.844,12.381,12.757,110561,0
2010-10-11,12.747,13.074,12.612,12.939,64038,0
2010-10-12,12.873,12.873,12.583,12.757,49718,0
2010-10-13,12.836,13.172,12.796,13.084,188112,0
2010-10-14,13.104,13.182,12.959,13.114,62713,0
2010-10-15,13.54,13.868,13.336,13.53,218793,0
2010-10-18,13.55,13.628,13.395,13.452,160584,0
2010-10-19,13.24,13.24,12.62,12.707,251986,0
2010-10-20,12.757,13.124,12.612,12.612,278898,0
2010-10-21,12.737,13.046,12.593,12.939,231773,0
2010-10-22,12.939,13.385,12.863,12.978,138026,0
2010-10-25,13.084,13.308,12.997,13.027,84484,0
2010-10-26,12.949,13.172,12.844,13.144,165239,0
2010-10-27,12.997,13.144,12.129,12.573,346062,0
2010-10-28,12.707,12.747,12.255,12.469,252078,0
2010-10-29,12.466,12.627,12.368,12.532,147874,0
2010-11-01,12.679,12.939,12.409,12.507,166647,0
2010-11-02,12.688,12.853,12.593,12.853,98007,0
2010-11-03,12.844,13.202,12.806,13.202,84638,0
2010-11-04,13.336,13.821,13.279,13.289,245182,0
2010-11-05,13.298,13.569,13.046,13.385,191009,0
2010-11-08,13.308,13.521,13.162,13.471,75752,0
2010-11-09,13.491,13.55,13.084,13.25,110433,0
2010-11-10,13.26,13.666,13.064,13.608,107237,0
2010-11-11,13.424,13.424,13.134,13.153,58573,0
2010-11-12,12.978,13.153,12.826,12.853,40813,0
2010-11-15,12.929,13.144,12.806,13.007,82318,0
2010-11-16,12.853,13.104,12.796,13.074,162073,0
2010-11-17,13.114,13.114,12.776,12.863,68494,0
2010-11-18,13.046,13.365,12.997,13.182,83182,0
2010-11-19,13.056,13.424,13.056,13.356,49072,0
2010-11-22,13.25,13.308,12.968,13.25,42658,0
2010-11-23,13.056,13.064,12.826,13.046,62659,0
2010-11-24,13.172,13.521,13.153,13.424,84399,0
2010-11-26,13.308,13.336,12.949,12.959,33246,0
2010-11-29,12.911,13.27,12.612,13.231,99062,0
2010-11-30,13.046,13.124,12.727,13.017,153231,0
2010-12-01,13.308,13.781,13.298,13.676,143411,0
2010-12-02,13.742,14.014,13.598,13.821,148600,0
2010-12-03,13.722,14.303,13.685,14.244,90343,0
2010-12-06,14.176,14.515,13.994,14.341,98889,0
2010-12-07,14.515,14.68,14.341,14.583,120157,0
2010-12-08,14.632,14.69,14.495,14.564,60659,0
2010-12-09,14.69,15.017,14.449,14.999,120631,0
2010-12-10,15.017,15.464,14.93,15.416,126989,0
2010-12-13,15.483,15.483,15.105,15.279,116098,0
2010-12-14,15.318,15.396,14.979,14.989,138573,0
2010-12-15,14.564,15.249,14.381,14.525,266637,0
2010-12-16,14.535,14.979,14.505,14.892,128783,0
2010-12-17,14.912,14.912,14.495,14.632,102527,0
2010-12-20,14.719,14.758,14.495,14.612,66056,0
2010-12-21,14.7,15.134,14.68,15.085,119748,0
2010-12-22,15.153,15.181,14.862,14.892,51001,0
2010-12-23,14.912,14.921,14.303,14.312,123779,0
2010-12-27,14.244,14.244,13.994,14.111,50665,0
2010-12-28,14.102,14.176,13.896,14.119,52921,0
2010-12-29,14.111,14.429,14.083,14.147,60643,0
2010-12-30,14.147,14.459,14.147,14.351,30071,0
2010-12-31,14.299,14.456,14.22,14.289,74454,0
2011-01-03,14.469,14.768,14.264,14.719,207489,0
2011-01-04,14.758,14.778,14.204,14.602,296332,0
2011-01-05,14.535,15.396,14.341,15.289,214155,0
2011-01-06,15.279,15.416,14.612,14.796,131297,0
2011-01-07,14.862,15.095,14.835,14.989,95741,0
2011-01-10,14.882,14.979,14.768,14.892,76385,0
2011-01-11,14.959,15.095,14.902,14.999,78282,0
2011-01-12,15.105,15.144,14.602,14.7,90236,0
2011-01-13,14.65,14.778,14.478,14.66,74118,0
2011-01-14,14.622,14.815,14.429,14.768,84435,0
2011-01-18,14.738,14.93,14.64,14.748,106374,0
2011-01-19,14.68,14.845,13.751,13.791,141201,0
2011-01-20,13.704,14.332,13.704,14.092,188017,0
2011-01-21,14.167,14.167,13.695,13.925,95669,0
2011-01-24,13.925,14.322,13.925,14.044,100481,0
2011-01-25,13.906,14.486,13.906,14.4,213455,0
2011-01-26,14.381,15.579,13.676,15.367,324745,0
2011-01-27,15.318,15.936,15.231,15.396,241127,0
2011-01-28,15.357,15.357,14.419,14.505,183256,0
2011-01-31,14.599,14.727,14.135,14.152,91600,0
2011-02-01,14.283,14.574,14.194,14.449,91934,0
2011-02-02,14.371,14.41,13.811,13.849,136014,0
2011-02-03,13.83,14.429,13.676,14.234,105390,0
2011-02-04,14.234,14.244,14.034,14.139,63553,0
2011-02-07,14.139,14.147,13.906,13.964,124033,0
2011-02-08,13.925,13.994,13.722,13.994,92147,0
2011-02-09,13.906,13.945,13.666,13.704,117495,0
2011-02-10,13.589,13.915,13.589,13.751,103784,0
2011-02-11,13.732,14.063,13.618,14.044,123330,0
2011-02-14,14.034,14.322,13.859,14.293,114566,0
2011-02-15,14.244,14.71,14.244,14.67,156220,0
2011-02-16,14.719,15.095,14.68,15.076,140220,0
2011-02-18,15.211,15.569,15.211,15.533,137859,0
2011-02-22,15.259,15.309,14.632,14.67,144811,0
2011-02-23,14.612,14.66,13.646,13.925,161398,0
2011-02-24,14.014,14.224,13.656,13.935,146272,0
2011-02-25,14.004,14.381,13.839,14.351,68372,0
2011-02-28,14.495,14.505,13.964,14.119,70970,0
2011-03-01,14.322,14.322,13.608,13.656,112682,0
2011-03-02,13.637,14.102,13.53,14.044,117753,0
2011-03-03,14.264,14.69,14.224,14.545,177129,0
2011-03-04,14.525,14.612,14.176,14.429,103678,0
2011-03-07,14.495,14.495,13.781,14.014,149004,0
2011-03-08,14.044,14.902,13.984,14.738,133612,0
2011-03-09,14.68,14.902,14.593,14.778,27762,0
2011-03-10,14.525,14.545,14.244,14.429,78837,0
2011-03-11,14.244,14.555,14.147,14.505,95835,0
2011-03-14,14.273,14.564,14.273,14.495,56369,0
2011-03-15,14.102,14.545,13.935,14.41,55015,0
2011-03-16,14.283,14.469,13.974,13.984,112874,0
2011-03-17,14.303,14.351,13.994,14.004,65544,0
2011-03-18,14.194,14.4,14.102,14.4,110907,0
2011-03-21,14.64,14.862,14.64,14.825,115070,0
2011-03-22,14.825,14.855,14.632,14.64,119109,0
2011-03-23,14.602,15.076,14.545,15.017,76165,0
2011-03-24,15.076,15.454,15.027,15.299,124312,0
2011-03-25,15.327,15.675,15.259,15.259,45016,0
2011-03-28,15.299,15.318,14.902,14.93,224498,0
2011-03-29,14.902,15.095,14.835,15.037,57983,0
2011-03-30,15.144,15.454,15.095,15.416,70280,0
2011-03-31,15.464,15.753,15.454,15.696,119008,0
2011-04-01,15.819,15.858,15.618,15.752,120484,0
2011-04-04,15.809,15.848,15.523,15.618,150041,0
2011-04-05,15.618,15.79,15.579,15.694,227850,0
2011-04-06,15.724,16.207,15.724,16.197,143238,0
2011-04-07,16.207,16.236,15.724,15.733,134229,0
2011-04-08,15.868,15.868,15.105,15.153,105155,0
2011-04-11,15.211,15.318,14.93,15.017,124848,0
2011-04-12,14.94,15.095,14.872,14.969,40961,0
2011-04-13,15.085,15.085,14.583,14.748,89137,0
2011-04-14,14.583,15.076,14.555,14.989,126793,0
2011-04-15,14.989,15.095,14.872,14.979,81307,0
2011-04-18,14.66,14.758,14.459,14.612,84119,0
2011-04-19,14.65,14.778,14.41,14.459,116636,0
2011-04-20,14.768,14.778,14.419,14.495,75260,0
2011-04-21,14.602,14.622,14.41,14.612,44267,0
2011-04-25,14.495,14.535,14.244,14.39,51635,0
2011-04-26,14.449,14.65,14.361,14.419,112542,0
2011-04-27,14.545,14.64,14.341,14.4,129798,0
2011-04-28,14.371,14.371,14.214,14.283,99413,0
2011-04-29,14.279,14.348,14.23,14.269,124681,0
2011-05-02,14.332,14.341,14.024,14.176,113803,0
2011-05-03,14.214,14.351,14.024,14.083,123787,0
2011-05-04,14.083,14.244,13.878,13.974,63065,0
2011-05-05,13.915,14.495,13.868,14.254,86660,0
2011-05-06,14.439,14.486,14.024,14.111,164672,0
2011-05-09,14.073,14.224,13.964,14.157,74139,0
2011-05-10,14.283,14.303,14.129,14.157,103480,0
2011-05-11,14.119,14.176,13.732,13.906,83577,0
2011-05-12,13.839,14.341,13.722,14.332,302728,0
2011-05-13,14.332,14.332,14.083,14.204,76960,0
2011-05-16,14.073,14.073,13.821,13.915,124626,0
2011-05-17,13.801,13.984,13.771,13.915,101154,0
2011-05-18,13.974,14.102,13.791,14.102,106606,0
2011-05-19,14.244,14.65,14.204,14.545,306496,0
2011-05-20,14.525,14.71,14.351,14.535,128787,0
2011-05-23,14.244,14.273,14.014,14.024,99638,0
2011-05-24,14.034,14.053,13.501,13.521,170247,0
2011-05-25,13.461,13.646,13.365,13.55,223828,0
2011-05-26,13.481,13.637,13.365,13.579,125963,0
2011-05-27,13.628,13.732,13.521,13.569,115628,0
2011-05-31,13.732,13.83,13.414,13.53,271857,0
2011-06-01,13.521,13.569,12.863,12.902,141215,0
2011-06-02,12.911,13.144,12.911,12.997,112318,0
2011-06-03,12.717,12.863,12.469,12.469,89467,0
2011-06-06,12.488,12.544,12.235,12.264,139858,0
2011-06-07,12.409,12.409,12.225,12.255,94158,0
2011-06-08,12.176,12.176,11.955,12.06,359994,0
2011-06-09,12.129,12.478,12.05,12.351,65218,0
2011-06-10,12.245,12.313,12.05,12.149,62012,0
2011-06-13,12.176,12.215,11.984,12.129,60370,0
2011-06-14,12.274,12.544,12.274,12.419,66817,0
2011-06-15,12.419,12.796,12.351,12.757,187535,0
2011-06-16,12.796,13.327,12.796,13.153,259560,0
2011-06-17,13.327,13.452,13.182,13.317,203818,0
2011-06-20,13.26,13.443,13.231,13.375,100762,0
2011-06-21,13.501,13.695,13.385,13.676,97856,0
2011-06-22,13.598,13.732,13.424,13.424,129319,0
2011-06-23,13.192,13.491,13.104,13.471,71127,0
2011-06-24,13.481,13.637,13.036,13.056,264403,0
2011-06-27,13.094,13.385,12.997,13.308,156796,0
2011-06-28,13.346,13.443,13.298,13.434,135152,0
2011-06-29,13.511,13.511,13.27,13.385,70504,0
2011-06-30,13.426,13.514,13.388,13.494,78475,0
2011-07-01,13.521,13.896,13.471,13.859,128016,0
2011-07-05,13.811,13.811,13.501,13.589,133512,0
2011-07-06,13.54,13.984,13.434,13.974,378589,0
2011-07-07,14.024,14.545,14.024,14.478,191790,0
2011-07-08,14.234,14.478,14.234,14.41,105048,0
2011-07-11,14.194,14.439,14.063,14.129,99778,0
2011-07-12,14.073,14.486,13.984,14.014,230371,0
2011-07-13,14.147,14.254,13.945,14.034,71399,0
2011-07-14,14.053,14.063,13.521,13.628,90485,0
2011-07-15,13.666,13.83,13.55,13.821,99296,0
2011-07-18,13.771,13.781,13.461,13.53,71518,0
2011-07-19,13.676,14.293,13.646,14.157,139908,0
2011-07-20,14.111,14.111,13.405,13.637,168804,0
2011-07-21,13.722,14.119,13.722,13.801,169882,0
2011-07-22,13.859,13.955,13.666,13.742,33671,0
2011-07-25,13.55,13.713,13.375,13.434,175162,0
2011-07-26,13.452,13.452,12.774,12.929,224715,0
2011-07-27,13.084,13.471,12.816,13.124,451024,0
2011-07-28,13.2,14.024,13.122,13.618,299983,0
2011-07-29,13.384,13.655,13.054,13.22,300660,0
2011-08-01,13.346,13.579,13.114,13.27,223742,0
2011-08-02,13.142,13.335,12.695,12.695,169527,0
2011-08-03,12.717,12.882,12.264,12.602,239013,0
2011-08-04,12.4,12.527,11.945,11.955,165296,0
2011-08-05,12.149,12.149,11.452,11.626,265977,0
2011-08-08,11.616,11.818,10.612,10.678,437239,0
2011-08-09,11.172,11.789,10.514,11.77,288694,0
2011-08-10,11.27,11.472,10.64,10.688,145864,0
2011-08-11,10.775,11.26,10.66,11.017,203351,0
2011-08-12,11.142,11.26,10.893,11.162,131200,0
2011-08-15,11.318,11.318,10.893,11.221,158691,0
2011-08-16,11.037,11.113,10.728,10.902,105160,0
2011-08-17,10.988,11.046,10.388,10.574,228943,0
2011-08-18,10.214,10.231,9.763,9.839,158578,0
2011-08-19,9.674,10.12,9.635,9.917,245848,0
2011-08-22,10.052,10.195,9.568,9.839,269437,0
2011-08-23,9.763,10.129,9.723,10.081,334921,0
2011-08-24,10.145,10.261,9.887,10.204,182078,0
2011-08-25,10.29,10.544,10.004,10.359,258830,0
2011-08-26,10.251,11.075,10.042,11.046,245811,0
2011-08-29,11.172,11.422,10.893,11.27,209115,0
2011-08-30,11.103,11.355,10.884,11.26,229233,0
2011-08-31,11.195,11.631,11.136,11.331,205979,0
2011-09-01,11.278,11.442,10.775,10.978,141991,0
2011-09-02,10.73,11.176,10.72,10.817,211194,0
2011-09-06,10.381,10.623,9.967,10.292,409412,0
2011-09-07,10.508,10.945,10.421,10.915,301770,0
2011-09-08,10.788,10.992,10.623,10.653,155880,0
2011-09-09,10.508,10.672,9.937,10.131,399465,0
2011-09-12,9.927,10.341,9.888,10.054,256209,0
2011-09-13,10.131,10.537,10.035,10.331,445228,0
2011-09-14,10.391,10.701,10.112,10.537,286895,0
2011-09-15,10.672,10.731,10.312,10.468,348165,0
2011-09-16,10.537,10.741,10.273,10.508,174731,0
2011-09-19,10.283,10.381,10.044,10.243,122890,0
2011-09-20,10.292,10.488,9.84,9.849,238941,0
2011-09-21,9.82,9.82,9.1712,9.2005,221875,0
2011-09-22,8.7837,9.1421,7.9992,8.1253,494395,0
2011-09-23,8.1932,8.7837,8.009,8.7162,378052,0
2011-09-26,8.8612,8.8904,8.5224,8.8708,94833,0
2011-09-27,9.1519,9.51,8.9386,9.2393,208936,0
2011-09-28,9.2393,9.3442,8.7354,8.7451,103121,0
2011-09-29,8.9197,8.958,8.5901,8.9484,118166,0
2011-09-30,8.7131,8.9172,8.5574,8.5964,152057,0
2011-10-03,8.5032,8.7451,8.0865,8.0962,166812,0
2011-10-04,8.0189,8.9386,7.9221,8.8612,255870,0
2011-10-05,8.8612,8.9484,8.5901,8.813,136989,0
2011-10-06,8.8228,9.1519,8.6579,9.1421,134559,0
2011-10-07,9.1906,9.2393,8.5128,8.5609,158222,0
2011-10-10,8.7546,9.0163,8.5901,9.0069,108548,0
2011-10-11,8.8422,9.608,8.7646,9.452,359496,0
2011-10-12,9.666,9.695,9.3637,9.598,176033,0
2011-10-13,9.51,9.734,9.3545,9.646,84985,0
2011-10-14,9.811,9.879,9.704,9.859,77797,0
2011-10-17,9.764,9.764,9.3354,9.598,243787,0
2011-10-18,9.666,10.157,9.4706,10.064,236981,0
2011-10-19,10.006,10.054,9.666,9.774,189258,0
2011-10-20,9.84,10.148,9.714,10.083,139244,0
2011-10-21,10.167,10.439,10.112,10.381,137684,0
2011-10-24,10.508,10.858,10.411,10.731,156271,0
2011-10-25,10.623,10.643,10.302,10.401,394038,0
2011-10-26,10.557,10.682,10.167,10.478,514417,0
2011-10-27,10.808,11.166,10.401,11.127,462880,0
2011-10-28,11.235,11.447,11.021,11.136,140795,0
2011-10-31,10.841,10.861,10.54,10.665,361520,0
2011-11-01,10.263,10.567,10.187,10.273,184925,0
2011-11-02,10.557,10.731,10.411,10.682,137044,0
2011-11-03,10.838,10.877,10.459,10.779,142504,0
2011-11-04,10.71,10.749,10.437,10.71,220955,0
2011-11-07,10.691,10.75,10.292,10.527,139739,0
2011-11-08,10.643,10.721,10.139,10.662,154211,0
2011-11-09,10.292,10.459,10.054,10.216,194523,0
2011-11-10,10.459,10.527,10.122,10.197,105811,0
2011-11-11,10.421,10.682,10.351,10.577,182614,0
2011-11-14,10.605,10.662,10.371,10.488,92758,0
2011-11-15,10.459,11.031,10.449,10.972,92548,0
2011-11-16,10.779,10.945,10.401,10.411,135950,0
2011-11-17,10.43,10.731,10.283,10.371,90749,0
2011-11-18,10.439,10.537,10.283,10.517,83028,0
2011-11-21,10.253,10.351,9.977,10.006,107833,0
2011-11-22,10.016,10.139,9.675,9.685,95366,0
2011-11-23,9.549,9.549,9.0069,9.2005,246595,0
2011-11-25,9.1519,9.3933,8.958,8.9678,52610,0
2011-11-28,9.2778,9.4609,9.0069,9.1712,123579,0
2011-11-29,9.3545,9.888,9.2197,9.784,190496,0
2011-11-30,10.159,10.373,10.103,10.353,291836,0
2011-12-01,10.292,10.391,10.148,10.351,194946,0
2011-12-02,10.527,10.779,10.498,10.711,134163,0
2011-12-05,10.935,10.955,10.741,10.848,147149,0
2011-12-06,10.867,11.136,10.7,11.069,169657,0
2011-12-07,10.944,11,10.66,10.924,176357,0
2011-12-08,10.71,10.914,10.652,10.74,187596,0
2011-12-09,10.777,11.379,10.67,11.254,159048,0
2011-12-12,11.001,11.059,10.701,10.945,137275,0
2011-12-13,11.117,11.216,10.478,10.537,145669,0
2011-12-14,10.371,10.537,10.064,10.312,117450,0
2011-12-15,10.488,10.517,10.302,10.468,105193,0
2011-12-16,10.526,10.837,10.419,10.486,178870,0
2011-12-19,10.623,10.896,10.468,10.547,158676,0
2011-12-20,10.769,11.127,10.741,11.021,174319,0
2011-12-21,10.925,11.427,10.868,11.407,310301,0
2011-12-22,11.437,11.621,11.283,11.427,99816,0
2011-12-23,11.486,11.515,11.35,11.437,43939,0
2011-12-27,11.331,11.681,11.254,11.583,79094,0
2011-12-28,11.525,11.563,11.302,11.321,91214,0
2011-12-29,11.477,11.505,11.379,11.447,80314,0
2011-12-30,11.407,11.534,11.34,11.457,47576,0
2012-01-03,11.681,11.923,11.603,11.785,133350,0
2012-01-04,11.661,11.854,11.611,11.7,50278,0
2012-01-05,11.573,11.894,11.397,11.834,75985,0
2012-01-06,11.719,12.262,11.603,12.127,139984,0
2012-01-09,12.136,12.262,12.028,12.117,180977,0
2012-01-10,12.321,12.727,12.321,12.697,167516,0
2012-01-11,12.592,12.816,12.497,12.767,100539,0
2012-01-12,12.767,12.892,12.619,12.796,219780,0
2012-01-13,12.629,12.757,12.506,12.553,179398,0
2012-01-17,12.678,12.882,12.611,12.826,189454,0
2012-01-18,12.747,13.037,12.747,13.018,115872,0
2012-01-19,13.047,13.095,12.727,12.806,178007,0
2012-01-20,12.826,13.155,12.697,13.095,86603,0
2012-01-23,13.076,13.085,12.767,12.874,48660,0
2012-01-24,12.854,12.998,12.707,12.969,76558,0
2012-01-25,12.988,13.689,12.96,13.319,209488,0
2012-01-26,13.825,13.825,13.047,13.805,274878,0
2012-01-27,13.639,15.007,13.639,14.629,252558,0
2012-01-30,14.502,14.707,14.309,14.484,161164,0
2012-01-31,14.619,14.619,14.327,14.501,122083,0
2012-02-01,14.638,14.891,14.474,14.629,202851,0
2012-02-02,14.784,14.853,14.512,14.658,110505,0
2012-02-03,14.881,15.24,14.727,14.766,120273,0
2012-02-06,14.687,14.697,14.019,14.299,299871,0
2012-02-07,14.318,14.746,14.19,14.707,94339,0
2012-02-08,14.717,14.794,14.456,14.766,74209,0
2012-02-09,14.756,14.871,14.542,14.629,85163,0
2012-02-10,14.436,14.609,14.328,14.348,134636,0
2012-02-13,14.562,14.794,14.368,14.727,114791,0
2012-02-14,14.599,14.619,14.446,14.502,73750,0
2012-02-15,14.502,14.668,14.26,14.629,108757,0
2012-02-16,14.58,14.978,14.562,14.919,75100,0
2012-02-17,14.919,14.998,14.823,14.978,125960,0
2012-02-21,15.026,15.095,14.794,14.988,143568,0
2012-02-22,14.949,15.066,14.803,14.929,135351,0
2012-02-23,14.939,15.123,14.737,15.007,71369,0
2012-02-24,14.861,15.143,14.843,15.046,114182,0
2012-02-27,14.861,15.24,14.552,15.162,149559,0
2012-02-28,15.152,15.201,14.678,14.717,158059,0
2012-02-29,14.86,14.889,14.169,14.315,281313,0
2012-03-01,14.386,14.766,14.24,14.668,106885,0
2012-03-02,14.619,14.687,14.105,14.115,85963,0
2012-03-05,14.068,14.24,13.891,14.21,86464,0
2012-03-06,13.997,14.151,13.948,14.027,115425,0
2012-03-07,14.105,14.142,13.928,14.067,65272,0
2012-03-08,14.087,14.337,13.948,14.209,117157,0
2012-03-09,14.248,15.105,14.142,15.036,141725,0
2012-03-12,15.075,15.191,14.919,15.007,83227,0
2012-03-13,15.201,15.347,15.016,15.347,113318,0
2012-03-14,15.337,15.454,15.152,15.309,206249,0
2012-03-15,15.337,15.821,15.269,15.743,180281,0
2012-03-16,15.744,15.9,15.514,15.687,140825,0
2012-03-19,15.599,15.968,15.599,15.841,141869,0
2012-03-20,15.676,15.939,15.656,15.762,57529,0
2012-03-21,15.831,15.988,15.696,15.949,135087,0
2012-03-22,15.743,15.743,15.318,15.542,189968,0
2012-03-23,15.562,15.716,15.328,15.629,142730,0
2012-03-26,15.832,16.009,15.687,15.89,76108,0
2012-03-27,15.94,15.94,15.697,15.697,54182,0
2012-03-28,15.687,15.716,15.348,15.581,168367,0
2012-03-29,15.417,15.514,15.085,15.357,141954,0
2012-03-30,15.357,15.474,15.066,15.085,144121,0
2012-04-02,15.036,15.93,14.978,15.9,126069,0
2012-04-03,15.832,15.92,15.726,15.862,87363,0
2012-04-04,15.638,15.763,15.484,15.599,78954,0
2012-04-05,15.524,15.571,15.338,15.367,28426,0
2012-04-09,14.998,15.113,14.823,14.853,124278,0
2012-04-10,14.794,14.87,14.308,14.367,126840,0
2012-04-11,14.465,14.619,14.445,14.541,174656,0
2012-04-12,14.521,15.046,14.521,14.9,96370,0
2012-04-13,14.803,14.803,14.551,14.571,55416,0
2012-04-16,14.677,14.745,14.385,14.619,130382,0
2012-04-17,14.717,14.929,14.677,14.803,89911,0
2012-04-18,14.697,14.794,14.492,14.501,71805,0
2012-04-19,14.707,15.105,14.142,14.199,123655,0
2012-04-20,14.377,14.425,14.229,14.385,134059,0
2012-04-23,14.096,14.189,13.958,14.057,177981,0
2012-04-24,14.077,14.599,13.899,14.521,409818,0
2012-04-25,14.9,15.249,14.465,14.707,423237,0
2012-04-26,14.745,14.745,14.337,14.561,131462,0
2012-04-27,14.58,15.397,14.58,15.377,214908,0
2012-04-30,15.357,15.426,14.745,15.181,334524,0
2012-05-01,15.181,15.504,14.919,14.949,209087,0
2012-05-02,14.803,15.93,14.803,15.93,316288,0
2012-05-03,15.842,15.842,15.357,15.426,163525,0
2012-05-04,15.299,15.299,14.86,14.88,114887,0
2012-05-07,14.784,15.23,14.784,15.046,108214,0
2012-05-08,14.9,15.143,14.765,15.143,128061,0
2012-05-09,14.929,15.046,14.765,14.833,63496,0
2012-05-10,14.939,14.958,14.628,14.707,164675,0
2012-05-11,14.561,14.919,14.561,14.843,86253,0
2012-05-14,14.628,14.919,14.59,14.765,105433,0
2012-05-15,14.833,15.181,14.823,14.988,136299,0
2012-05-16,15.026,15.309,14.958,14.958,211114,0
2012-05-17,15.377,15.426,14.337,14.347,107115,0
2012-05-18,14.357,14.697,14.133,14.308,179529,0
2012-05-21,14.377,14.87,14.171,14.843,104402,0
2012-05-22,14.988,15.181,14.347,14.501,142335,0
2012-05-23,14.317,14.978,14.278,14.89,137337,0
2012-05-24,15.191,15.191,14.755,15.181,38427,0
2012-05-25,15.221,15.221,14.87,14.988,54645,0
2012-05-29,15.171,15.377,15.056,15.357,89048,0
2012-05-30,15.133,15.249,14.775,14.803,90026,0
2012-05-31,14.775,15.667,14.58,15.647,236957,0
2012-06-01,15.181,15.426,14.755,14.813,200576,0
2012-06-04,14.87,15.016,14.415,14.571,160833,0
2012-06-05,14.473,14.852,14.463,14.607,175703,0
2012-06-06,14.696,15.22,14.656,15.22,218619,0
2012-06-07,15.543,15.647,15.025,15.113,214845,0
2012-06-08,15.075,15.783,15.026,15.735,341282,0
2012-06-11,15.95,15.96,15.638,15.638,328926,0
2012-06-12,15.726,15.812,15.474,15.677,136656,0
2012-06-13,15.619,15.91,15.407,15.534,126256,0
2012-06-14,15.514,15.744,15.279,15.697,142301,0
2012-06-15,15.667,15.744,15.446,15.494,181597,0
2012-06-18,15.426,15.707,15.259,15.647,175806,0
2012-06-19,15.783,16.697,15.677,16.465,407546,0
2012-06-20,16.513,16.513,16.251,16.28,148345,0
2012-06-21,16.329,16.367,15.647,15.783,161185,0
2012-06-22,15.99,16.045,15.484,15.484,487253,0
2012-06-25,15.123,15.123,14.617,14.86,290802,0
2012-06-26,14.899,15.104,14.666,14.987,115984,0
2012-06-27,15.123,15.436,15.035,15.21,210133,0
2012-06-28,15.094,15.347,14.607,15.327,223583,0
2012-06-29,15.735,16.104,15.647,15.91,223913,0
2012-07-02,15.99,15.99,15.308,15.591,215219,0
2012-07-03,15.667,15.9,15.534,15.9,132249,0
2012-07-05,15.95,16.368,15.657,16.222,117917,0
2012-07-06,16.01,16.174,15.543,15.647,120695,0
2012-07-09,15.599,15.95,15.387,15.687,146025,0
2012-07-10,15.842,15.91,14.928,15.007,151059,0
2012-07-11,14.987,15.035,14.257,14.54,384667,0
2012-07-12,14.404,15.065,14.296,14.889,134447,0
2012-07-13,14.977,15.21,14.948,15.055,78828,0
2012-07-16,14.977,14.977,14.617,14.686,128219,0
2012-07-17,14.706,14.706,14.267,14.473,175410,0
2012-07-18,14.443,14.909,14.443,14.716,61616,0
2012-07-19,14.735,14.832,14.113,14.187,162144,0
2012-07-20,14.075,14.149,13.703,13.731,138819,0
2012-07-23,13.421,13.694,13.295,13.557,87584,0
2012-07-24,13.587,13.694,13.139,13.208,160774,0
2012-07-25,13.324,13.393,13.178,13.295,238700,0
2012-07-26,13.567,13.636,13.421,13.499,180567,0
2012-07-27,13.607,14.237,13.529,14.141,212220,0
2012-07-30,14.237,14.335,13.976,14.178,267243,0
2012-07-31,15.397,15.397,14.187,14.52,526477,0
2012-08-01,15.23,15.347,14.315,14.315,355551,0
2012-08-02,14.187,15.113,14.113,15.113,237419,0
2012-08-03,15.464,15.581,15.19,15.289,114780,0
2012-08-06,15.357,15.562,15.308,15.308,163733,0
2012-08-07,15.474,15.744,15.367,15.377,149156,0
2012-08-08,15.357,15.474,15.22,15.337,144059,0
2012-08-09,15.279,15.407,14.889,14.967,174854,0
2012-08-10,14.957,15.065,14.764,15.015,101639,0
2012-08-13,14.997,15.347,14.666,15.337,139560,0
2012-08-14,15.436,15.581,15.24,15.562,189880,0
2012-08-15,15.543,15.687,15.377,15.687,106655,0
2012-08-16,15.667,16.045,15.581,16.037,115644,0
2012-08-17,16,16.124,15.842,16.045,186193,0
2012-08-20,15.99,15.99,15.638,15.812,86192,0
2012-08-21,15.842,15.92,15.308,15.581,346216,0
2012-08-22,15.534,15.812,15.504,15.609,60786,0
2012-08-23,15.638,15.822,15.446,15.619,123986,0
2012-08-24,15.552,15.862,15.534,15.677,127955,0
2012-08-27,15.717,15.744,15.504,15.707,211602,0
2012-08-28,15.744,16.095,15.619,16.037,242594,0
2012-08-29,16.114,16.291,15.95,16.154,185367,0
2012-08-30,16.085,16.085,15.852,15.93,67464,0
2012-08-31,16.124,16.124,15.697,16.055,104460,0
2012-09-04,16,16.437,15.677,16.281,162390,0
2012-09-05,16.144,16.358,15.832,15.96,121999,0
2012-09-06,16.037,16.154,15.98,16.104,156962,0
2012-09-07,16.164,16.164,15.99,16.055,92709,0
2012-09-10,16.037,16.534,16.037,16.524,232346,0
2012-09-11,16.583,17.206,16.476,17.158,163426,0
2012-09-12,17.292,17.36,16.834,17.36,185955,0
2012-09-13,17.36,17.585,16.989,17.206,230078,0
2012-09-14,17.196,17.196,16.164,16.192,302332,0
2012-09-17,16.065,16.222,15.802,16.037,173049,0
2012-09-18,15.95,15.95,15.638,15.832,218589,0
2012-09-19,15.94,15.97,15.754,15.862,241996,0
2012-09-20,15.657,15.852,15.552,15.609,295454,0
2012-09-21,15.677,15.93,15.571,15.89,275486,0
2012-09-24,15.9,16.291,15.9,16.202,134509,0
2012-09-25,16.32,16.476,15.852,15.852,152849,0
2012-09-26,15.852,15.872,15.17,15.318,251646,0
2012-09-27,15.446,15.707,15.337,15.591,179668,0
2012-09-28,15.484,15.727,15.299,15.629,147004,0
2012-10-01,15.619,15.619,14.696,14.928,378522,0
2012-10-02,14.889,14.997,14.52,14.744,187062,0
2012-10-03,14.744,14.86,14.306,14.676,166977,0
2012-10-04,14.716,14.967,14.423,14.832,153116,0
2012-10-05,14.91,15.113,14.832,14.842,205076,0
2012-10-08,15.803,16.419,15.544,16.313,369000,0
2012-10-09,16.361,16.721,16.273,16.557,292814,0
2012-10-10,16.635,16.827,16.194,16.234,273393,0
2012-10-11,16.352,16.419,15.962,16.047,188006,0
2012-10-12,16.146,16.458,15.922,16.029,180643,0
2012-10-15,16.038,16.527,15.991,16.498,218678,0
2012-10-16,16.566,16.566,16.303,16.537,128753,0
2012-10-17,16.575,16.615,16.244,16.4,91230,0
2012-10-18,16.38,16.458,16.029,16.047,123675,0
2012-10-19,15.873,15.873,15.485,15.688,192555,0
2012-10-22,15.746,15.873,15.582,15.718,236833,0
2012-10-23,15.688,16.293,15.572,16.166,190933,0
2012-10-24,16.166,16.4,15.241,16.176,319664,0
2012-10-25,16.185,16.38,15.962,16.038,190689,0
2012-10-26,16.067,16.254,15.863,15.922,96326,0
2012-10-31,15.942,16.672,15.873,16.654,177795,0
2012-11-01,16.557,16.867,16.156,16.857,188356,0
2012-11-02,16.974,16.974,16.244,16.244,130379,0
2012-11-05,16.264,16.409,16.057,16.185,188970,0
2012-11-06,16.332,16.468,16.126,16.313,337134,0
2012-11-07,16.057,16.166,15.688,15.991,132825,0
2012-11-08,15.982,16.038,15.678,15.698,121640,0
2012-11-09,15.611,15.728,15.485,15.582,126952,0
2012-11-12,15.648,15.728,15.475,15.658,152474,0
2012-11-13,15.582,16.293,15.582,16.293,346945,0
2012-11-14,16.361,16.361,15.982,16.001,175257,0
2012-11-15,15.972,16.097,15.639,15.746,139755,0
2012-11-16,15.698,15.737,15.113,15.465,117781,0
2012-11-19,15.658,15.746,15.505,15.737,80094,0
2012-11-20,15.756,16.293,15.591,16.194,97356,0
2012-11-21,16.204,16.352,16.126,16.313,68637,0
2012-11-23,16.361,16.508,16.332,16.439,58819,0
2012-11-26,16.439,16.654,16.38,16.644,103791,0
2012-11-27,16.537,16.797,16.478,16.635,76379,0
2012-11-28,16.595,17.277,16.478,17.199,210335,0
2012-11-29,17.228,17.303,16.895,16.983,259330,0
2012-11-30,17.042,17.102,16.682,16.827,158117,0
2012-12-03,16.964,17.092,16.439,16.691,167041,0
2012-12-04,16.741,16.886,16.419,16.595,120950,0
2012-12-05,16.635,16.654,16.322,16.322,122123,0
2012-12-06,16.332,16.478,16.019,16.361,148818,0
2012-12-07,16.488,16.797,16.234,16.778,113389,0
2012-12-10,16.817,17.012,16.701,16.847,125573,0
2012-12-11,16.974,17.032,16.644,16.837,67266,0
2012-12-12,16.886,16.886,16.087,16.116,66333,0
2012-12-13,16.087,16.332,15.932,16.106,68397,0
2012-12-14,16.057,16.352,16.057,16.185,317874,0
2012-12-17,16.303,16.749,16.264,16.749,128807,0
2012-12-18,16.876,17.228,16.768,17.102,175312,0
2012-12-19,17.102,17.363,16.915,17.277,145446,0
2012-12-20,17.247,17.267,16.886,17.161,113454,0
2012-12-21,17.012,17.422,16.934,17.353,167417,0
2012-12-24,17.412,17.412,17.189,17.277,24082,0
2012-12-26,17.277,17.313,17.092,17.228,55431,0
2012-12-27,17.257,17.343,16.817,17.111,77786,0
2012-12-28,16.992,17.111,16.847,16.876,43652,0
2012-12-31,16.924,17.627,16.711,17.599,125107,0
2013-01-02,18.037,18.145,17.47,17.703,172233,0
2013-01-03,17.693,18.057,17.461,18.047,426557,0
2013-01-04,18.086,18.718,18.066,18.543,383993,0
2013-01-07,18.436,18.698,18.145,18.698,249887,0
2013-01-08,18.816,19.01,18.357,19.01,268345,0
2013-01-09,19.107,19.935,18.952,19.693,403317,0
2013-01-10,19.791,20.562,19.451,20.318,357168,0
2013-01-11,20.318,20.318,19.615,19.703,249137,0
2013-01-14,19.703,19.742,18.932,19.001,196958,0
2013-01-15,18.913,19.723,18.884,19.392,187323,0
2013-01-16,19.305,19.635,19.157,19.422,59709,0
2013-01-17,19.451,19.752,19.451,19.675,72727,0
2013-01-18,19.713,20.192,19.675,20.092,144933,0
2013-01-22,20.112,20.211,19.935,20.043,104795,0
2013-01-23,20.053,20.112,19.595,19.713,190578,0
2013-01-24,19.984,21.194,19.809,20.697,253819,0
2013-01-25,20.621,20.814,20.132,20.182,209821,0
2013-01-28,20.152,20.396,20.053,20.318,208334,0
2013-01-29,20.25,20.26,19.984,20.201,129818,0
2013-01-30,20.102,20.112,19.01,19.137,366071,0
2013-01-31,19.186,19.945,19.049,19.315,198017,0
2013-02-01,19.461,19.915,19.176,19.762,197152,0
2013-02-04,19.576,19.665,19.363,19.432,202236,0
2013-02-05,19.557,19.955,19.508,19.885,197929,0
2013-02-06,19.791,19.895,19.595,19.752,195131,0
2013-02-07,19.839,19.885,19.548,19.866,235320,0
2013-02-08,19.935,20.25,19.935,20.221,117909,0
2013-02-11,20.25,20.25,19.723,19.925,153363,0
2013-02-12,19.945,20.192,19.772,19.876,157487,0
2013-02-13,19.935,20.25,19.885,20.221,231047,0
2013-02-14,20.162,20.454,20.043,20.434,137772,0
2013-02-15,20.415,20.824,20.102,20.192,216635,0
2013-02-19,20.211,20.522,20.211,20.494,168537,0
2013-02-20,20.484,20.513,19.548,19.645,123984,0
2013-02-21,19.625,19.8,19.069,19.107,117696,0
2013-02-22,19.276,19.925,19.206,19.791,122385,0
2013-02-25,19.905,20.004,19.059,19.069,138042,0
2013-02-26,19.186,19.382,19.079,19.206,113650,0
2013-02-27,19.236,19.713,19.236,19.557,113483,0
2013-02-28,19.548,19.586,19.392,19.432,152260,0
2013-03-01,19.256,19.655,18.767,19.196,304477,0
2013-03-04,19.147,19.538,19.02,19.499,309547,0
2013-03-05,19.586,19.984,19.441,19.772,193246,0
2013-03-06,19.895,19.965,19.723,19.849,96861,0
2013-03-07,19.819,19.866,19.47,19.772,133492,0
2013-03-08,19.945,20.25,19.723,20.221,97836,0
2013-03-11,20.231,20.396,20.102,20.172,80520,0
2013-03-12,20.122,20.132,19.895,20.063,71229,0
2013-03-13,20.221,20.532,20.152,20.484,57237,0
2013-03-14,20.641,20.999,20.504,20.95,106706,0
2013-03-15,20.95,20.96,20.24,20.562,375452,0
2013-03-18,20.162,20.454,19.955,20.415,121502,0
2013-03-19,20.464,20.785,20.328,20.522,110558,0
2013-03-20,20.631,20.834,20.231,20.805,312417,0
2013-03-21,20.745,20.96,20.532,20.631,460687,0
2013-03-22,20.795,20.999,20.415,20.922,480678,0
2013-03-25,21.135,21.438,20.874,21.204,238218,0
2013-03-26,21.313,21.342,20.474,20.552,229661,0
2013-03-27,20.425,20.641,20.172,20.484,247955,0
2013-03-28,20.542,20.542,20.279,20.337,140384,0
2013-04-01,20.328,20.328,19.354,19.557,303176,0
2013-04-02,19.029,19.029,17.809,18.064,1146862,0
2013-04-03,18.084,18.144,17.528,17.819,379973,0
2013-04-04,17.809,17.889,17.254,17.749,224543,0
2013-04-05,17.379,18.104,17.351,18.094,138879,0
2013-04-08,18.094,18.259,17.749,18.24,171126,0
2013-04-09,18.211,18.336,17.966,17.976,197705,0
2013-04-10,18.015,18.386,17.829,18.279,164803,0
2013-04-11,18.279,18.279,17.829,17.859,359998,0
2013-04-12,17.789,17.789,17.419,17.769,309530,0
2013-04-15,17.654,17.701,16.931,17.567,373227,0
2013-04-16,17.739,17.938,17.616,17.909,142819,0
2013-04-17,17.789,17.889,17.625,17.759,267696,0
2013-04-18,17.819,17.966,17.616,17.664,246295,0
2013-04-19,17.691,18.104,17.449,17.729,200873,0
2013-04-22,17.779,17.779,17.177,17.351,128856,0
2013-04-23,17.498,17.729,17.069,17.321,273053,0
2013-04-24,17.361,17.528,17.196,17.379,87190,0
2013-04-25,17.635,17.938,17.419,17.528,271416,0
2013-04-26,17.059,17.567,16.793,16.863,455248,0
2013-04-29,16.641,16.765,16.376,16.571,214039,0
2013-04-30,16.611,16.659,16.229,16.386,203954,0
2013-05-01,16.473,16.473,15.896,16.141,289466,0
2013-05-02,16.151,16.631,16.151,16.493,219396,0
2013-05-03,16.737,17.225,16.542,17.098,223308,0
2013-05-06,17.225,17.331,17.009,17.301,231295,0
2013-05-07,17.409,17.859,17.399,17.759,286618,0
2013-05-08,17.799,17.995,17.645,17.938,217580,0
2013-05-09,17.909,17.909,17.673,17.839,134460,0
2013-05-10,17.938,18.015,17.673,17.72,200908,0
2013-05-13,17.691,17.799,17.488,17.701,188163,0
2013-05-14,17.739,18.124,17.654,18.074,198816,0
2013-05-15,18.094,18.746,17.956,18.542,394717,0
2013-05-16,18.533,18.825,18.435,18.746,223257,0
2013-05-17,18.776,19.205,18.766,19.009,148780,0
2013-05-20,18.991,19.157,18.884,19.009,133469,0
2013-05-21,19.059,19.186,18.815,18.941,332330,0
2013-05-22,19.009,19.363,18.931,19.205,268571,0
2013-05-23,19.127,19.137,18.726,18.941,273176,0
2013-05-24,18.805,18.931,18.736,18.884,146397,0
2013-05-28,19.069,19.422,19,19.127,143194,0
2013-05-29,19,19.127,18.854,18.991,105052,0
2013-05-30,19.089,19.315,18.941,19.225,68660,0
2013-05-31,19.13,19.179,18.915,19.042,130895,0
2013-06-03,19.127,19.344,18.893,19.117,177492,0
2013-06-04,19.089,19.402,18.416,18.854,197502,0
2013-06-05,18.786,18.805,18.346,18.406,121301,0
2013-06-06,18.465,18.648,18.356,18.542,178098,0
2013-06-07,18.677,19.235,18.581,19.176,141529,0
2013-06-10,19.205,19.354,19.029,19.127,44422,0
2013-06-11,19.117,19.137,18.941,19.039,118313,0
2013-06-12,19.079,19.157,18.668,18.776,168685,0
2013-06-13,18.815,19.166,18.815,19.089,97497,0
2013-06-14,19.029,19.186,18.786,18.902,79565,0
2013-06-17,19.029,19.107,18.884,18.981,97509,0
2013-06-18,19.029,19.069,18.893,18.931,179407,0
2013-06-19,18.931,19.009,18.599,18.609,147485,0
2013-06-20,18.416,18.416,18.045,18.201,200696,0
2013-06-21,18.259,18.297,17.928,18.201,142111,0
2013-06-24,17.918,17.956,17.528,17.645,151087,0
2013-06-25,17.829,17.966,17.645,17.879,85730,0
2013-06-26,18.094,18.094,17.577,17.606,60406,0
2013-06-27,17.749,18.114,17.597,18.074,103062,0
2013-06-28,18.084,18.201,17.729,17.809,847415,0
2013-07-01,17.909,17.909,17.293,17.361,216765,0
2013-07-02,17.331,17.625,17.098,17.498,188596,0
2013-07-03,17.371,17.673,17.293,17.528,61457,0
2013-07-05,17.78,18.289,17.567,18.24,107372,0
2013-07-08,18.328,18.476,17.909,18.046,191154,0
2013-07-09,18.183,18.377,17.899,18.26,199986,0
2013-07-10,18.299,18.466,18.212,18.466,68998,0
2013-07-11,18.992,20.263,18.855,20.096,353299,0
2013-07-12,19.978,20.244,19.745,19.852,231718,0
2013-07-15,19.852,19.938,19.491,19.521,138741,0
2013-07-16,19.589,19.678,19.188,19.188,95454,0
2013-07-17,19.287,19.434,19.139,19.198,300894,0
2013-07-18,19.247,19.686,19.168,19.678,170495,0
2013-07-19,19.589,19.725,19.375,19.434,344458,0
2013-07-22,19.521,19.618,19.356,19.414,143724,0
2013-07-23,19.356,19.482,19.041,19.443,381849,0
2013-07-24,19.511,19.648,19.443,19.541,155128,0
2013-07-25,19.57,20.146,19.56,19.908,125812,0
2013-07-26,19.812,20.146,19.686,19.888,87251,0
2013-07-29,19.091,19.218,18.192,18.816,285850,0
2013-07-30,19.051,19.878,18.963,19.628,330043,0
2013-07-31,19.735,20.146,19.589,19.648,214075,0
2013-08-01,19.784,20.067,19.765,19.898,223915,0
2013-08-02,19.822,19.878,19.443,19.608,258866,0
2013-08-05,19.618,19.618,19.453,19.491,146654,0
2013-08-06,19.434,19.531,19.021,19.1,114115,0
2013-08-07,19.051,19.051,18.397,18.601,199808,0
2013-08-08,18.768,18.836,18.524,18.709,61886,0
2013-08-09,18.748,18.777,18.27,18.456,964777,0
2013-08-12,18.377,18.65,18.26,18.309,187523,0
2013-08-13,18.328,18.426,17.645,17.673,189061,0
2013-08-14,17.692,17.692,17.351,17.371,248106,0
2013-08-15,17.158,17.293,16.93,17.244,200411,0
2013-08-16,17.244,17.341,17.215,17.235,115528,0
2013-08-19,17.196,17.449,17.108,17.389,128012,0
2013-08-20,17.284,17.75,17.284,17.721,104338,0
2013-08-21,17.645,17.75,17.331,17.508,59064,0
2013-08-22,17.498,18.006,17.498,17.986,45907,0
2013-08-23,18.006,18.289,17.849,18.289,109043,0
2013-08-26,18.289,18.328,18.115,18.222,107830,0
2013-08-27,18.016,18.145,17.625,17.683,89019,0
2013-08-28,17.692,17.83,17.459,17.79,123143,0
2013-08-29,17.889,18.065,17.78,17.879,47700,0
2013-08-30,17.859,17.879,17.664,17.721,160470,0
2013-09-03,17.956,18.095,17.691,17.849,108419,0
2013-09-04,17.829,18.046,17.819,17.899,56148,0
2013-09-05,17.918,18.095,17.809,17.996,100500,0
2013-09-06,18.085,18.085,17.654,17.859,62686,0
2013-09-09,17.879,18.231,17.879,18.125,76123,0
2013-09-10,18.299,18.728,18.095,18.495,167598,0
2013-09-11,18.456,18.553,18.26,18.387,135956,0
2013-09-12,18.337,18.524,18.145,18.222,51082,0
2013-09-13,18.319,18.67,18.075,18.279,38493,0
2013-09-16,18.466,18.476,18.163,18.279,59922,0
2013-09-17,18.328,18.699,18.173,18.222,157092,0
2013-09-18,18.192,18.417,17.918,18.357,115765,0
2013-09-19,18.476,18.67,18.387,18.592,36232,0
2013-09-20,18.709,18.905,18.477,18.515,165275,0
2013-09-23,18.476,18.601,18.046,18.26,172339,0
2013-09-24,18.231,18.515,18.212,18.368,121535,0
2013-09-25,18.338,18.437,18.135,18.212,172359,0
2013-09-26,18.408,18.525,17.918,18.016,274933,0
2013-09-27,18.026,18.279,17.889,18.056,443701,0
2013-09-30,17.889,18.466,17.683,18.24,248315,0
2013-10-01,18.183,18.582,17.976,18.056,244081,0
2013-10-02,17.839,18.085,17.739,17.749,257425,0
2013-10-03,17.711,17.739,17.34,17.468,190385,0
2013-10-04,17.439,18.046,17.439,17.663,518742,0
2013-10-07,17.429,17.779,17.117,17.117,94194,0
2013-10-08,17.167,17.224,16.724,16.821,117484,0
2013-10-09,16.831,16.831,16.442,16.461,254803,0
2013-10-10,16.694,16.694,16.315,16.334,210366,0
2013-10-11,16.324,16.752,16.266,16.752,138414,0
2013-10-14,16.609,17.117,16.53,17.117,248911,0
2013-10-15,17.087,17.389,16.997,17.147,173836,0
2013-10-16,17.292,17.409,17.186,17.37,107934,0
2013-10-17,17.32,17.616,17.243,17.606,123791,0
2013-10-18,17.701,17.701,17.488,17.606,100075,0
2013-10-21,17.606,17.606,16.969,17.243,170961,0
2013-10-22,17.214,17.399,16.734,17.34,226375,0
2013-10-23,17.292,17.538,17.224,17.498,121792,0
2013-10-24,17.498,17.769,17.35,17.701,112655,0
2013-10-25,17.711,17.829,17.558,17.711,149377,0
2013-10-28,17.663,17.928,17.567,17.625,235035,0
2013-10-29,17.558,17.889,17.214,17.889,101566,0
2013-10-30,17.849,18.689,17.749,18.457,338913,0
2013-10-31,18.145,18.408,17.966,18.135,186392,0
2013-11-01,18.095,18.398,17.789,18.145,225775,0
2013-11-04,18.25,18.515,18.105,18.418,100180,0
2013-11-05,18.289,18.487,18.056,18.085,86880,0
2013-11-06,18.163,18.163,17.966,18.056,90074,0
2013-11-07,18.135,18.279,17.976,18.026,126792,0
2013-11-08,18.145,18.24,18.006,18.163,81193,0
2013-11-11,18.202,18.447,18.095,18.358,94589,0
2013-11-12,18.358,18.64,18.289,18.554,90098,0
2013-11-13,18.487,18.748,18.388,18.738,62292,0
2013-11-14,18.67,18.738,18.437,18.689,60555,0
2013-11-15,18.709,19.259,18.601,19.229,143681,0
2013-11-18,19.328,20.743,19.239,20.335,450500,0
2013-11-19,20.403,20.452,19.513,19.599,153056,0
2013-11-20,19.697,20.198,19.503,19.92,123190,0
2013-11-21,20.01,20.286,19.619,20.02,123135,0
2013-11-22,19.96,20.098,19.824,20,84953,0
2013-11-25,20,20.472,20,20.432,97739,0
2013-11-26,20.442,20.723,20.295,20.51,204740,0
2013-11-27,20.695,20.695,20.462,20.539,82855,0
2013-11-29,20.638,20.638,20.373,20.373,40239,0
2013-12-02,20.325,20.559,20.325,20.491,144448,0
2013-12-03,20.393,20.539,20.257,20.295,71051,0
2013-12-04,20.138,20.657,20.069,20.188,122649,0
2013-12-05,20.148,20.237,19.804,19.834,133915,0
2013-12-06,20,20.188,19.854,19.92,74542,0
2013-12-09,20.04,20.04,19.639,19.727,64006,0
2013-12-10,19.669,19.814,19.101,19.189,100646,0
2013-12-11,19.072,19.269,18.719,18.827,108770,0
2013-12-12,18.699,19.169,18.495,18.964,87920,0
2013-12-13,19.15,19.259,18.954,19.012,57622,0
2013-12-16,19.012,19.659,18.876,19.619,181088,0
2013-12-17,19.513,19.57,19.319,19.435,53418,0
2013-12-18,19.406,20.393,19.406,20.089,151281,0
2013-12-19,20.079,20.079,18.728,19.082,221518,0
2013-12-20,19.12,19.239,18.934,19.003,205351,0
2013-12-23,19.052,19.209,18.689,18.709,87339,0
2013-12-24,18.601,18.797,18.457,18.728,106941,0
2013-12-26,18.837,18.984,18.65,18.778,82509,0
2013-12-27,18.866,18.896,18.699,18.876,43355,0
2013-12-30,18.876,18.896,18.592,18.807,54998,0
2013-12-31,18.876,19.12,18.788,19.052,67413,0
2014-01-02,18.993,19.63,18.993,19.289,158654,0
2014-01-03,19.279,19.581,19.279,19.465,87519,0
2014-01-06,19.62,19.62,19.15,19.169,74915,0
2014-01-07,19.199,19.377,19.11,19.249,86721,0
2014-01-08,19.249,19.553,19.249,19.426,76797,0
2014-01-09,19.543,19.901,19.338,19.778,75190,0
2014-01-10,19.835,20.109,19.778,19.971,121472,0
2014-01-13,19.872,20.561,19.768,19.891,163046,0
2014-01-14,19.082,19.581,18.886,19.465,274891,0
2014-01-15,19.435,19.68,19.386,19.61,83114,0
2014-01-16,19.698,19.901,19.543,19.66,61729,0
2014-01-17,19.571,19.67,19.493,19.67,57184,0
2014-01-21,19.778,20.453,19.748,20.413,108400,0
2014-01-22,20.463,20.531,20.219,20.238,102174,0
2014-01-23,20.248,20.316,20.06,20.258,75457,0
2014-01-24,19.931,20.159,18.944,19.092,236047,0
2014-01-27,19.179,19.358,18.65,18.905,168215,0
2014-01-28,18.905,19.269,18.807,18.827,304225,0
2014-01-29,18.719,19.022,18.318,18.592,314556,0
2014-01-30,18.514,18.925,18.367,18.788,214254,0
2014-01-31,18.357,20.571,18.357,20.345,271512,0
2014-02-03,20.365,20.668,20.219,20.581,347764,0
2014-02-04,20.531,20.981,20.345,20.844,238326,0
2014-02-05,20.697,21.577,20.688,21.166,450546,0
2014-02-06,21.146,21.325,20.933,20.99,166822,0
2014-02-07,21.01,21.02,20.159,20.735,164981,0
2014-02-10,20.503,20.775,20.267,20.521,95980,0
2014-02-11,20.493,20.64,20.199,20.581,140959,0
2014-02-12,20.403,20.765,20.394,20.591,77102,0
2014-02-13,20.463,20.834,20.287,20.745,122857,0
2014-02-14,20.785,21.479,20.561,21.137,194579,0
2014-02-18,21.137,21.156,20.844,20.951,131323,0
2014-02-19,20.951,21.325,20.735,20.735,157828,0
2014-02-20,20.824,21.276,20.659,21.196,160727,0
2014-02-21,21.295,21.755,21.276,21.479,121534,0
2014-02-24,21.451,22.077,21.404,21.735,208314,0
2014-02-25,21.804,22.147,21.519,21.686,151141,0
2014-02-26,21.804,22.107,21.587,21.932,90848,0
2014-02-27,21.932,22.312,21.853,22.225,136856,0
2014-02-28,22.283,22.507,22.167,22.225,137346,0
2014-03-03,22.117,22.312,22.048,22.147,164026,0
2014-03-04,22.382,23.057,22.283,22.949,271303,0
2014-03-05,22.871,23.244,22.625,23.176,225873,0
2014-03-06,23.244,24.153,23.206,23.79,200472,0
2014-03-07,23.967,24.117,23.428,23.498,220875,0
2014-03-10,23.468,23.685,23.214,23.616,287959,0
2014-03-11,23.75,23.79,23.398,23.606,111556,0
2014-03-12,23.398,23.74,23.311,23.586,76539,0
2014-03-13,23.596,23.596,23.146,23.408,82003,0
2014-03-14,23.301,23.626,23.281,23.546,100194,0
2014-03-17,23.576,23.79,23.196,23.214,75386,0
2014-03-18,23.291,23.665,23.273,23.626,132718,0
2014-03-19,23.646,23.685,22.861,22.949,74206,0
2014-03-20,22.843,23.126,22.743,22.939,114559,0
2014-03-21,23.018,23.819,23.008,23.468,134751,0
2014-03-24,23.468,23.498,22.968,23.028,127577,0
2014-03-25,23.096,23.368,22.871,23.126,94565,0
2014-03-26,23.254,23.438,23.136,23.301,170674,0
2014-03-27,23.244,23.408,22.899,23.028,121123,0
2014-03-28,23.018,23.517,22.743,22.949,72754,0
2014-03-31,23.096,23.77,23.096,23.536,178151,0
2014-04-01,23.526,24.037,23.234,23.857,139830,0
2014-04-02,23.838,23.838,23.331,23.517,148772,0
2014-04-03,23.448,23.566,23.378,23.448,92520,0
2014-04-04,23.517,23.517,23.017,23.125,106499,0
2014-04-07,23.007,23.281,22.016,22.056,119393,0
2014-04-08,22.046,22.106,21.654,21.911,132646,0
2014-04-09,22.026,22.447,21.792,22.244,168205,0
2014-04-10,22.176,22.401,21.566,22.126,89041,0
2014-04-11,21.94,22.341,21.94,22.036,77704,0
2014-04-14,22.263,22.427,21.733,21.978,100703,0
2014-04-15,22.106,22.301,21.713,22.056,101240,0
2014-04-16,22.156,22.644,22.156,22.624,50813,0
2014-04-17,22.624,23.213,22.624,23.165,62389,0
2014-04-21,23.301,23.655,23.165,23.478,109324,0
2014-04-22,23.596,24.191,23.428,23.819,414102,0
2014-04-23,23.78,23.907,23.321,23.368,53411,0
2014-04-24,23.488,23.566,22.879,23.398,79850,0
2014-04-25,23.263,23.498,22.772,22.87,144177,0
2014-04-28,23.027,23.321,22.301,22.447,71285,0
2014-04-29,22.594,23.007,22.234,23.007,124583,0
2014-04-30,23.027,23.418,21.911,22.546,198682,0
2014-05-01,22.634,22.842,22.026,22.674,128001,0
2014-05-02,22.624,22.624,21.772,21.881,276977,0
2014-05-05,21.763,21.871,21.323,21.585,102625,0
2014-05-06,21.566,21.684,21.323,21.392,126473,0
2014-05-07,21.412,21.439,20.831,21.303,127963,0
2014-05-08,21.342,21.654,20.94,20.979,106682,0
2014-05-09,20.841,21.458,20.802,21.184,61939,0
2014-05-12,21.254,22.076,21.254,21.782,101173,0
2014-05-13,21.753,21.811,21.402,21.487,116482,0
2014-05-14,21.467,21.537,21.008,21.449,112973,0
2014-05-15,21.333,21.402,20.998,21.254,105104,0
2014-05-16,21.184,21.467,21.184,21.439,52011,0
2014-05-19,21.313,21.802,21.204,21.333,120680,0
2014-05-20,21.392,21.392,20.732,21.008,97381,0
2014-05-21,21.046,21.144,20.666,20.772,119509,0
2014-05-22,20.851,21.174,20.694,21.164,109776,0
2014-05-23,21.264,21.674,20.988,21.635,38562,0
2014-05-27,21.635,22.215,21.635,22.046,85163,0
2014-05-28,21.978,22.341,21.811,22.244,95698,0
2014-05-29,22.215,22.486,22.126,22.427,51797,0
2014-05-30,22.476,22.889,22.447,22.889,132576,0
2014-06-02,22.889,23.398,22.694,22.851,287573,0
2014-06-03,22.584,22.594,21.792,21.861,198168,0
2014-06-04,21.831,22.007,21.654,21.861,89059,0
2014-06-05,22.007,22.576,21.792,22.526,96102,0
2014-06-06,22.704,22.752,22.418,22.644,302645,0
2014-06-09,22.664,23.105,22.614,22.948,85804,0
2014-06-10,22.997,23.076,22.822,22.997,58885,0
2014-06-11,22.812,22.889,22.311,22.418,55546,0
2014-06-12,22.301,22.301,22.007,22.116,60777,0
2014-06-13,22.086,22.272,21.911,21.978,43191,0
2014-06-16,21.851,22.086,21.537,21.625,128976,0
2014-06-17,21.713,21.782,21.362,21.507,76760,0
2014-06-18,21.595,22.116,21.517,22.106,116323,0
2014-06-19,22.136,22.301,21.831,22.007,45741,0
2014-06-20,22.136,22.176,21.861,21.901,168504,0
2014-06-23,21.831,21.96,21.382,21.517,196902,0
2014-06-24,21.556,21.713,21.184,21.204,136705,0
2014-06-25,20.998,21.164,20.841,20.911,134057,0
2014-06-26,20.959,20.959,20.714,20.802,154741,0
2014-06-27,20.722,20.94,20.598,20.742,169938,0
2014-06-30,20.742,20.998,20.714,20.891,136835,0
2014-07-01,21.008,21.567,20.988,21.313,210499,0
2014-07-02,21.244,21.557,20.901,21.096,122556,0
2014-07-03,21.125,21.421,21.027,21.254,58291,0
2014-07-07,21.264,21.382,20.802,20.851,80593,0
2014-07-08,21.724,21.892,21.174,21.803,314574,0
2014-07-09,21.902,22.216,21.724,21.872,149371,0
2014-07-10,21.468,21.695,21.164,21.528,161046,0
2014-07-11,21.567,21.646,21.382,21.488,45463,0
2014-07-14,21.724,21.724,21.402,21.402,59121,0
2014-07-15,22.606,22.626,22.037,22.273,904913,0
2014-07-16,22.322,22.626,22.293,22.528,333322,0
2014-07-17,22.362,22.676,21.822,21.941,1842126,0
2014-07-18,21.862,22.187,21.675,21.989,209790,0
2014-07-21,21.902,21.951,21.412,21.518,229070,0
2014-07-22,21.626,22.157,21.616,22.157,131419,0
2014-07-23,22.273,22.342,21.892,22.254,132017,0
2014-07-24,22.264,22.352,22.017,22.167,121136,0
2014-07-25,22.017,22.206,21.862,21.912,268104,0
2014-07-28,21.961,21.961,21.459,21.518,261849,0
2014-07-29,21.488,21.508,20.969,21.008,321827,0
2014-07-30,21.076,21.412,21.027,21.224,149480,0
2014-07-31,20.959,21.224,20.762,20.831,177877,0
2014-08-01,20.752,20.891,20.391,20.5,139920,0
2014-08-04,20.538,20.704,20.205,20.647,175830,0
2014-08-05,20.48,20.694,20.254,20.302,87215,0
2014-08-06,20.302,20.608,20.125,20.528,188518,0
2014-08-07,19.605,21.626,19.372,21.008,551920,0
2014-08-08,20.931,21.086,20.617,20.881,193513,0
2014-08-11,21.018,21.303,20.881,21.076,216667,0
2014-08-12,20.988,21.164,20.911,21.086,101762,0
2014-08-13,20.5,20.647,20.056,20.568,326920,0
2014-08-14,20.568,20.931,20.538,20.921,130197,0
2014-08-15,21.135,21.174,20.5,20.732,88175,0
2014-08-18,20.969,21.468,20.871,21.086,192009,0
2014-08-19,21.174,21.254,20.911,21.096,215522,0
2014-08-20,21.046,21.046,20.588,20.685,198768,0
2014-08-21,20.694,20.831,20.361,20.685,96200,0
2014-08-22,20.675,21.214,20.47,21.184,129887,0
2014-08-25,21.294,21.402,20.901,21.204,69849,0
2014-08-26,21.274,21.294,20.959,20.998,73740,0
2014-08-27,21.046,21.204,20.627,20.742,133876,0
2014-08-28,20.722,20.901,20.292,20.312,99132,0
2014-08-29,20.312,20.568,19.957,20.538,61157,0
2014-09-02,20.637,21.294,20.518,21.027,131556,0
2014-09-03,21.105,21.323,20.675,20.732,81716,0
2014-09-04,20.762,20.871,20.42,20.47,118271,0
2014-09-05,20.401,20.538,20.066,20.341,114822,0
2014-09-08,20.341,20.528,20.135,20.46,105590,0
2014-09-09,20.42,20.548,20.076,20.254,129347,0
2014-09-10,20.263,20.322,20.017,20.095,84271,0
2014-09-11,19.977,20.42,19.977,20.205,106191,0
2014-09-12,20.312,20.361,20.125,20.215,281463,0
2014-09-15,20.263,20.263,19.947,20.086,94314,0
2014-09-16,20.076,20.283,20.017,20.195,55003,0
2014-09-17,20.322,20.841,20.322,20.694,83536,0
2014-09-18,20.722,20.812,20.5,20.588,78583,0
2014-09-19,20.568,20.608,19.811,19.907,181696,0
2014-09-22,19.987,19.987,19.333,19.391,140029,0
2014-09-23,19.391,19.548,19.066,19.076,205703,0
2014-09-24,19.066,19.193,18.9,18.968,170854,0
2014-09-25,18.928,19.469,18.518,19.45,172811,0
2014-09-26,19.411,19.811,19.411,19.665,351182,0
2014-09-29,19.391,19.694,19.391,19.548,134634,0
2014-09-30,19.469,19.557,19.076,19.076,141418,0
2014-10-01,19.007,19.144,18.566,18.585,110737,0
2014-10-02,18.566,19.036,18.566,18.997,120836,0
2014-10-03,19.203,20.087,19.124,19.518,196684,0
2014-10-06,19.528,19.626,19.066,19.213,115455,0
2014-10-07,19.144,19.283,18.762,18.811,206357,0
2014-10-08,18.713,18.772,18.065,18.703,238881,0
2014-10-09,18.654,18.654,18.095,18.154,92481,0
2014-10-10,18.026,18.546,18.006,18.33,120130,0
2014-10-13,18.359,18.625,18.125,18.25,117090,0
2014-10-14,18.409,18.821,18.3,18.507,122259,0
2014-10-15,18.163,18.576,17.789,18.399,112857,0
2014-10-16,18.163,18.468,17.986,18.399,148690,0
2014-10-17,18.664,18.722,18.212,18.28,124877,0
2014-10-20,18.25,18.546,18.115,18.28,163296,0
2014-10-21,18.458,19.233,18.448,19.213,113268,0
2014-10-22,19.293,19.45,18.831,18.948,96305,0
2014-10-23,19.144,19.908,19.026,19.898,172817,0
2014-10-24,20.028,20.096,19.421,19.842,145977,0
2014-10-27,19.784,20.146,19.45,20.028,63760,0
2014-10-28,20.146,20.893,20.136,20.873,148655,0
2014-10-29,20.903,21.107,20.402,20.649,139372,0
2014-10-30,20.421,20.706,17.996,18.26,839252,0
2014-10-31,18.468,19.203,18.3,19.105,363898,0
2014-11-03,19.293,19.705,19.154,19.616,401793,0
2014-11-04,19.646,20.677,19.646,20.471,416422,0
2014-11-05,20.744,20.784,20.255,20.323,138976,0
2014-11-06,20.392,20.58,20.166,20.55,167486,0
2014-11-07,20.511,21.048,20.362,20.764,247546,0
2014-11-10,20.833,21.186,20.629,21.156,112075,0
2014-11-11,21.206,21.315,20.971,21.088,265978,0
2014-11-12,20.933,21.404,20.933,21.364,72048,0
2014-11-13,21.335,21.55,21.156,21.404,274609,0
2014-11-14,21.364,21.432,21.166,21.335,95637,0
2014-11-17,21.354,21.414,20.923,21.196,115984,0
2014-11-18,21.216,21.737,21.117,21.404,194343,0
2014-11-19,21.335,21.432,20.923,21.374,86123,0
2014-11-20,21.206,21.531,21.117,21.295,421346,0
2014-11-21,21.579,21.579,21.176,21.246,139433,0
2014-11-24,21.905,21.963,21.206,21.501,269909,0
2014-11-25,21.501,21.668,21.276,21.442,299657,0
2014-11-26,21.511,21.629,21.315,21.599,185201,0
2014-11-28,21.757,22.14,21.629,21.639,171550,0
2014-12-01,21.658,21.727,20.58,20.687,215167,0
2014-12-02,20.794,21.404,20.734,21.226,114473,0
2014-12-03,21.256,21.589,21.068,21.276,143573,0
2014-12-04,21.226,21.461,21.078,21.166,104962,0
2014-12-05,21.156,21.491,21.107,21.295,94779,0
2014-12-08,21.305,21.374,20.668,20.863,111882,0
2014-12-09,20.58,21.295,20.186,21.02,122111,0
2014-12-10,21.048,21.048,20.411,20.411,132611,0
2014-12-11,20.57,21.156,20.57,20.774,116900,0
2014-12-12,20.619,20.942,20.461,20.774,94409,0
2014-12-15,20.913,21.137,20.441,20.951,129352,0
2014-12-16,20.971,21.461,20.629,20.687,284035,0
2014-12-17,20.687,21.531,20.451,21.461,284052,0
2014-12-18,21.658,22.423,21.452,22.413,194339,0
2014-12-19,22.452,22.452,21.678,22.06,294418,0
2014-12-22,22.209,22.395,22.04,22.315,82374,0
2014-12-23,22.423,22.581,22.11,22.532,79656,0
2014-12-24,22.532,22.798,22.267,22.315,57727,0
2014-12-26,22.452,22.808,22.257,22.562,46912,0
2014-12-29,22.552,22.7,22.423,22.512,81698,0
2014-12-30,22.64,22.64,22.365,22.502,38520,0
2014-12-31,22.413,22.7,22.257,22.276,114486,0
2015-01-02,22.452,22.69,22.07,22.355,139334,0
2015-01-05,22.305,22.452,21.658,21.905,194681,0
2015-01-06,22.07,22.228,21.196,21.471,281154,0
2015-01-07,21.727,21.747,21.422,21.707,125588,0
2015-01-08,21.915,22.749,21.796,22.711,166944,0
2015-01-09,22.691,22.691,21.806,21.855,222260,0
2015-01-12,21.925,22.287,21.707,22.161,125753,0
2015-01-13,22.453,22.621,21.972,22.306,144559,0
2015-01-14,21.982,22.414,21.885,22.268,147011,0
2015-01-15,22.414,22.414,21.55,21.579,89775,0
2015-01-16,21.452,22.011,21.422,21.972,112500,0
2015-01-20,22.051,22.121,21.54,21.835,72137,0
2015-01-21,21.698,21.885,21.404,21.471,120508,0
2015-01-22,21.658,22.171,21.461,22.081,131830,0
2015-01-23,21.875,22.161,21.658,21.954,49691,0
2015-01-26,22.239,22.405,21.855,22.366,101434,0
2015-01-27,22.091,22.533,21.737,22.414,170949,0
2015-01-28,22.661,22.886,22.161,22.729,211809,0
2015-01-29,23.78,24.291,21.925,23.289,659571,0
2015-01-30,23.221,23.78,22.848,23.417,259717,0
2015-02-02,23.507,24.754,23.447,24.725,540784,0
2015-02-03,24.48,24.685,23.507,23.626,404392,0
2015-02-04,23.546,24.232,23.407,23.857,146906,0
2015-02-05,23.957,24.519,23.957,24.047,170721,0
2015-02-06,24.172,24.47,23.997,24.163,215496,0
2015-02-09,24.202,24.262,23.646,24.242,159577,0
2015-02-10,24.361,24.872,24.117,24.539,259687,0
2015-02-11,24.568,24.842,24.291,24.5,122097,0
2015-02-12,24.627,24.832,24.361,24.812,131228,0
2015-02-13,24.802,25.009,24.607,24.862,164481,0
2015-02-17,24.961,25.275,24.862,25.038,118652,0
2015-02-18,24.921,25.077,24.715,24.961,148076,0
2015-02-19,24.961,25.304,24.882,25.245,107945,0
2015-02-20,25.275,25.304,24.901,25.038,145539,0
2015-02-23,24.961,25.698,24.695,25.55,374007,0
2015-02-24,25.6,26.268,25.55,26.15,211532,0
2015-02-25,26.179,26.394,25.893,26.052,139286,0
2015-02-26,26.11,26.11,25.785,26.032,130163,0
2015-02-27,26.042,26.052,25.745,25.795,121817,0
2015-03-02,25.825,25.973,24.999,25.58,258475,0
2015-03-03,25.354,25.57,24.529,24.842,207900,0
2015-03-04,24.695,24.961,24.411,24.685,488865,0
2015-03-05,24.782,25.196,24.341,25.058,135548,0
2015-03-06,24.941,25.166,24.812,24.951,135342,0
2015-03-09,24.981,25.156,24.597,24.646,174521,0
2015-03-10,24.381,24.578,24.077,24.391,160581,0
2015-03-11,24.431,25.087,24.431,25.068,204237,0
2015-03-12,25.284,25.844,25.226,25.53,227742,0
2015-03-13,25.46,25.923,25.442,25.893,114381,0
2015-03-16,25.893,26.268,25.815,26.259,130356,0
2015-03-17,26.052,26.189,25.933,26.09,165566,0
2015-03-18,26.13,26.767,25.698,26.67,134022,0
2015-03-19,26.533,26.945,26.307,26.709,107157,0
2015-03-20,26.876,26.945,26.453,26.767,220416,0
2015-03-23,27.623,28.646,27.408,27.76,573632,0
2015-03-24,27.692,28.202,27.692,27.78,587268,0
2015-03-25,27.879,27.918,27.054,27.151,158241,0
2015-03-26,27.151,27.171,26.543,26.67,124352,0
2015-03-27,26.632,26.876,26.533,26.866,142060,0
2015-03-30,26.906,27.268,26.876,27.025,171570,0
2015-03-31,27.044,27.044,26.562,26.767,365365,0
2015-04-01,26.641,27.131,26.374,26.906,157310,0
2015-04-02,27.054,27.054,26.306,26.316,126906,0
2015-04-06,26.296,26.296,25.715,25.774,155482,0
2015-04-07,25.764,26.002,25.519,25.618,163338,0
2015-04-08,25.569,25.687,25.343,25.559,213342,0
2015-04-09,25.608,26.178,25.579,26.079,139805,0
2015-04-10,26.208,26.699,26.159,26.473,186597,0
2015-04-13,26.493,26.856,26.218,26.258,86130,0
2015-04-14,26.159,26.866,26.011,26.866,178360,0
2015-04-15,26.955,27.103,26.641,26.866,256703,0
2015-04-16,26.787,27.239,26.787,27.035,126645,0
2015-04-17,26.846,26.856,26.344,26.67,159854,0
2015-04-20,26.826,27.517,26.729,27.468,130015,0
2015-04-21,27.603,27.702,27.328,27.575,145925,0
2015-04-22,27.575,27.575,26.906,27.131,73183,0
2015-04-23,27.005,27.219,26.767,26.807,102806,0
2015-04-24,26.846,26.886,26.553,26.612,105110,0
2015-04-27,26.562,26.69,25.677,25.814,251475,0
2015-04-28,25.764,25.892,25.145,25.313,349298,0
2015-04-29,26.159,26.896,25.086,25.274,509660,0
2015-04-30,25.185,25.982,24.468,25.412,363941,0
2015-05-01,25.489,25.715,25.412,25.519,148463,0
2015-05-04,25.843,25.912,24.989,25.037,248118,0
2015-05-05,24.998,25.323,24.2,24.27,303233,0
2015-05-06,24.339,24.369,23.673,23.808,341759,0
2015-05-07,23.865,24.595,23.865,24.28,230710,0
2015-05-08,24.488,24.703,24.27,24.644,267846,0
2015-05-11,24.644,24.969,24.458,24.713,100061,0
2015-05-12,24.576,24.723,24.309,24.488,128693,0
2015-05-13,24.537,24.723,24.19,24.369,97724,0
2015-05-14,24.498,24.761,24.299,24.595,176936,0
2015-05-15,24.732,24.732,24.18,24.319,79333,0
2015-05-18,24.23,24.899,24.142,24.88,160627,0
2015-05-19,24.949,24.969,24.644,24.87,212565,0
2015-05-20,24.88,24.989,24.369,24.468,115417,0
2015-05-21,24.409,24.585,24.26,24.399,110738,0
2015-05-22,24.389,24.576,23.778,23.836,137076,0
2015-05-26,23.798,23.865,23.218,23.484,293226,0
2015-05-27,23.603,23.702,23.208,23.563,277201,0
2015-05-28,22.668,22.678,21.881,22.363,2169097,0
2015-05-29,22.52,23.06,22.245,22.932,550029,0
2015-06-01,22.962,22.962,22.44,22.618,260677,0
2015-06-02,22.53,22.688,22.333,22.48,295115,0
2015-06-03,22.579,22.922,22.363,22.698,437463,0
2015-06-04,22.668,22.816,22.273,22.411,341570,0
2015-06-05,22.411,22.962,22.235,22.796,313402,0
2015-06-08,22.816,22.816,22.127,22.43,251067,0
2015-06-09,22.353,22.579,22.225,22.313,147303,0
2015-06-10,22.333,22.836,22.333,22.628,138550,0
2015-06-11,22.845,23.05,22.608,22.688,243231,0
2015-06-12,22.618,22.854,22.43,22.796,169411,0
2015-06-15,22.668,22.912,22.353,22.608,408989,0
2015-06-16,22.56,22.708,22.177,22.303,324589,0
2015-06-17,22.323,22.323,21.861,21.901,111552,0
2015-06-18,21.901,22.55,21.861,22.411,203578,0
2015-06-19,22.49,22.52,22.167,22.343,357535,0
2015-06-22,22.46,22.678,22.235,22.283,159854,0
2015-06-23,22.283,22.43,22.107,22.245,146863,0
2015-06-24,22.245,22.245,21.517,21.595,212426,0
2015-06-25,21.615,21.969,21.487,21.537,267337,0
2015-06-26,21.585,21.654,20.475,20.7,1062842,0
2015-06-29,20.465,20.847,20.268,20.278,265610,0
2015-06-30,20.425,20.584,20.249,20.336,269662,0
2015-07-01,20.554,20.748,20.2,20.239,266930,0
2015-07-02,20.297,20.405,20.16,20.249,141754,0
2015-07-06,20.18,20.613,20.15,20.327,118161,0
2015-07-07,20.288,20.405,19.679,20.19,400650,0
2015-07-08,20.022,20.21,19.314,19.728,387663,0
2015-07-09,19.922,20.485,19.922,20.366,248792,0
2015-07-10,20.445,21.035,20.16,20.948,334228,0
2015-07-13,21.745,22.492,21.636,21.843,766385,0
2015-07-14,21.804,22.159,21.755,21.755,237170,0
2015-07-15,21.765,21.774,21.095,21.213,353256,0
2015-07-16,21.273,21.774,21.273,21.538,248994,0
2015-07-17,21.508,21.576,20.938,21.213,203991,0
2015-07-20,21.273,21.302,20.888,21.213,202467,0
2015-07-21,21.134,21.725,21.104,21.606,137145,0
2015-07-22,21.616,21.665,21.095,21.411,244017,0
2015-07-23,21.361,21.411,20.584,20.623,239343,0
2015-07-24,20.604,20.828,20.425,20.534,125462,0
2015-07-27,20.386,20.524,20.17,20.239,171989,0
2015-07-28,20.336,20.918,20.1,20.652,270023,0
2015-07-29,20.681,21.213,20.554,21.055,358506,0
2015-07-30,22.149,22.59,20.012,20.691,608010,0
2015-07-31,20.838,21.42,20.838,21.361,309745,0
2015-08-03,21.371,21.557,21.104,21.371,271525,0
2015-08-04,21.391,22.019,21.391,21.774,204192,0
2015-08-05,21.913,22.335,21.322,21.411,188346,0
2015-08-06,21.312,21.518,20.799,21.322,199377,0
2015-08-07,21.173,21.173,20.495,20.534,136332,0
2015-08-10,21.143,21.458,20.868,21.293,285973,0
2015-08-11,21.233,21.233,20.327,20.681,432413,0
2015-08-12,20.346,20.346,19.628,20.042,321324,0
2015-08-13,19.972,20.22,19.738,20.061,262405,0
2015-08-14,19.942,20.278,19.942,20.15,241375,0
2015-08-17,20.15,20.317,19.932,20.071,158276,0
2015-08-18,20.14,20.278,19.778,20.23,183671,0
2015-08-19,20.18,20.249,19.768,19.952,142428,0
2015-08-20,19.738,19.962,19.274,19.304,214048,0
2015-08-21,19.027,19.164,18.083,18.969,357085,0
2015-08-24,18.113,18.979,17.916,18.269,275588,0
2015-08-25,18.901,18.979,17.877,17.916,342355,0
2015-08-26,18.19,18.467,17.994,18.408,306494,0
2015-08-27,18.633,19.354,18.437,19.214,306696,0
2015-08-28,19.155,19.294,18.643,18.802,266060,0
2015-08-31,18.683,19.017,18.555,18.792,126377,0
2015-09-01,18.437,18.752,17.847,17.954,220347,0
2015-09-02,18.161,18.249,17.897,18.093,148218,0
2015-09-03,18.073,18.487,18.063,18.161,168739,0
2015-09-04,17.974,18.526,17.945,18.457,191393,0
2015-09-08,18.742,18.762,18.378,18.388,267483,0
2015-09-09,18.604,18.604,18.239,18.259,195456,0
2015-09-10,18.457,18.516,18.083,18.143,223012,0
2015-09-11,18.024,18.229,17.827,17.887,387460,0
2015-09-14,17.887,17.964,17.354,17.532,270429,0
2015-09-15,17.542,17.797,17.256,17.679,473201,0
2015-09-16,17.718,18.338,17.659,18.269,458775,0
2015-09-17,18.249,18.467,18.083,18.319,180579,0
2015-09-18,18.014,18.083,17.688,17.847,316550,0
2015-09-21,18.004,18.21,17.747,18.083,202568,0
2015-09-22,17.837,17.936,17.463,17.639,396703,0
2015-09-23,17.61,17.827,17.119,17.139,206326,0
2015-09-24,16.881,17.089,16.626,16.705,456316,0
2015-09-25,16.931,17.059,16.213,16.263,298366,0
2015-09-28,16.113,16.183,15.759,15.858,305875,0
2015-09-29,15.848,16.063,15.573,15.818,265147,0
2015-09-30,15.947,15.947,15.544,15.769,237312,0
2015-10-01,15.789,15.937,15.592,15.75,142226,0
2015-10-02,15.504,15.602,15.1,15.592,192612,0
2015-10-05,15.818,16.063,15.701,15.997,176020,0
2015-10-06,16.025,16.213,15.878,16.163,266468,0
2015-10-07,16.233,16.498,15.927,16.025,300032,0
2015-10-08,16.113,16.312,15.957,16.073,232863,0
2015-10-09,16.213,16.716,16.053,16.607,304192,0
2015-10-12,16.577,16.676,16.272,16.657,164839,0
2015-10-13,16.409,16.716,15.7,15.798,265940,0
2015-10-14,15.739,16.173,15.739,15.997,168940,0
2015-10-15,16.034,16.223,15.977,16.163,222513,0
2015-10-16,16.213,16.263,15.434,15.572,230021,0
2015-10-19,15.543,15.621,15.089,15.463,449513,0
2015-10-20,15.463,15.937,15.38,15.878,219259,0
2015-10-21,16.007,16.351,16.007,16.043,282783,0
2015-10-22,16.093,16.163,15.473,15.601,165996,0
2015-10-23,15.601,15.838,15.375,15.759,211149,0
2015-10-26,15.7,15.967,15.65,15.779,174621,0
2015-10-27,15.562,15.572,13.818,13.975,429604,0
2015-10-28,13.955,14.35,13.581,13.945,337777,0
2015-10-29,14.015,15.128,13.68,14.123,584134,0
2015-10-30,14.172,14.517,13.955,14.271,390336,0
2015-11-02,14.291,14.695,14.291,14.439,305444,0
2015-11-03,14.409,14.695,14.35,14.487,240269,0
2015-11-04,14.507,14.576,13.798,14.065,217899,0
2015-11-05,14.172,14.399,13.925,14.104,133325,0
2015-11-06,14.025,14.557,13.877,14.537,283393,0
2015-11-09,14.557,14.557,13.848,14.075,181326,0
2015-11-10,14.005,14.291,14.005,14.231,210134,0
2015-11-11,14.231,14.231,13.838,13.915,225963,0
2015-11-12,13.848,14.045,13.581,13.64,296075,0
2015-11-13,13.591,13.67,13.217,13.334,203640,0
2015-11-16,13.285,13.305,12.537,13.088,265230,0
2015-11-17,13.068,13.394,12.872,12.979,127643,0
2015-11-18,13.038,13.237,12.842,12.96,194204,0
2015-11-19,12.922,13.551,12.922,13.462,181927,0
2015-11-20,13.532,13.66,13.266,13.404,164170,0
2015-11-23,13.334,13.571,13.285,13.434,216426,0
2015-11-24,13.275,13.631,13.058,13.571,181217,0
2015-11-25,13.542,13.621,13.315,13.502,84318,0
2015-11-27,13.472,13.68,13.394,13.591,84216,0
2015-11-30,13.581,13.858,13.561,13.7,257213,0
2015-12-01,13.798,14.025,13.571,14.005,292610,0
2015-12-02,13.945,13.945,13.571,13.788,354454,0
2015-12-03,13.858,13.886,13.118,13.167,406252,0
2015-12-04,13.167,13.167,12.191,12.191,287248,0
2015-12-07,12.143,12.309,11.492,11.689,539490,0
2015-12-08,11.512,11.6,10.596,10.614,507127,0
2015-12-09,10.673,10.891,10.496,10.713,292524,0
2015-12-10,10.733,11.019,10.476,10.516,333414,0
2015-12-11,10.388,10.546,10.239,10.269,285928,0
2015-12-14,10.318,10.348,9.944,10.083,420568,0
2015-12-15,10.103,10.368,9.924,10.151,472827,0
2015-12-16,10.259,10.634,10.191,10.576,349141,0
2015-12-17,10.576,10.841,10.348,10.358,350257,0
2015-12-18,10.348,10.348,9.0673,9.56,934290,0
2015-12-21,9.698,9.954,9.452,9.53,406469,0
2015-12-22,9.54,9.728,9.3727,9.698,359049,0
2015-12-23,9.738,9.934,9.659,9.854,177564,0
2015-12-24,9.844,10.004,9.768,9.944,129481,0
2015-12-28,9.954,9.954,9.4609,9.61,236612,0
2015-12-29,9.678,9.807,9.54,9.797,257433,0
2015-12-30,9.659,9.835,9.619,9.815,244560,0
2015-12-31,9.748,9.889,9.61,9.748,226832,0
2016-01-04,9.58,9.649,9.3136,9.53,282664,0
2016-01-05,9.52,9.59,9.1067,9.4319,414820,0
2016-01-06,9.2738,9.4609,8.8492,8.8787,312803,0
2016-01-07,8.7108,8.7108,7.8368,7.9998,710506,0
2016-01-08,8.059,8.1974,7.7233,7.7824,438864,0
2016-01-11,7.7824,7.8812,7.4863,7.5257,377669,0
2016-01-12,7.5552,7.6442,7.0713,7.269,460348,0
2016-01-13,7.3282,7.3775,6.7159,6.7949,332049,0
2016-01-14,6.8541,7.9998,6.6764,7.7528,776728,0
2016-01-15,7.2985,7.5158,6.9529,7.3875,346449,0
2016-01-19,7.5257,7.5455,6.7654,6.8937,303455,0
2016-01-20,6.7454,6.8738,6.1134,6.7554,419764,0
2016-01-21,6.7355,7.3677,6.6861,7.0318,371380,0
2016-01-22,7.1701,7.7429,7.1601,7.4171,352001,0
2016-01-25,7.3775,7.4664,6.9529,7.0023,261443,0
2016-01-26,7.0911,8.1874,6.9627,8.0096,639010,0
2016-01-27,8.0492,8.1281,7.6836,7.7824,468786,0
2016-01-28,7.5947,8.1775,7.427,7.7232,1121043,0
2016-01-29,7.7035,8.0689,7.6343,7.8417,455375,0
2016-02-01,7.7331,8.2763,7.6245,8.1281,600451,0
2016-02-02,8.0985,8.0985,7.6147,7.6245,482109,0
2016-02-03,7.7924,8.1085,7.4368,8.0985,369745,0
2016-02-04,8.1479,9.1355,8.0906,9.0367,489554,0
2016-02-05,8.8887,9.1454,8.7201,8.9479,357270,0
2016-02-08,8.78,8.9577,8.6515,8.9083,452852,0
2016-02-09,8.6022,9.1949,8.6022,9.0565,428774,0
2016-02-10,9.1157,9.3282,8.9577,8.9577,464270,0
2016-02-11,8.7603,8.938,8.4343,8.7998,451104,0
2016-02-12,8.8887,9.3529,8.8195,9.3232,319214,0
2016-02-16,9.4905,9.59,8.9873,9.4018,242086,0
2016-02-17,9.4319,9.808,9.1949,9.2837,232165,0
2016-02-18,9.3232,9.3232,8.9183,9.1157,219339,0
2016-02-19,9.0565,9.0565,8.5527,8.8984,231618,0
2016-02-22,8.9873,9.2244,8.9183,9.1355,229621,0
2016-02-23,9.0171,9.254,8.7898,9.0269,207033,0
2016-02-24,8.8195,9.0171,8.5726,9.0072,215338,0
2016-02-25,9.0072,9.0072,8.5923,8.8787,289497,0
2016-02-26,8.9083,9.1949,8.8887,8.938,216341,0
2016-02-29,8.9873,9.096,8.7404,8.859,231447,0
2016-03-01,9.0171,9.2738,8.8492,9.2344,340397,0
2016-03-02,9.2344,9.2837,8.8392,8.9972,344269,0
2016-03-03,9.0367,9.54,9.0269,9.1554,325655,0
2016-03-04,9.1949,9.709,9.096,9.4706,350948,0
2016-03-07,9.4706,10.227,9.3824,10.183,390957,0
2016-03-08,10.173,10.183,9.1484,9.2048,538625,0
2016-03-09,9.3133,9.58,9.1849,9.52,183144,0
2016-03-10,9.619,9.639,9.2048,9.3923,148907,0
2016-03-11,9.55,9.759,9.4806,9.749,259372,0
2016-03-14,9.629,9.629,9.0665,9.2344,309947,0
2016-03-15,9.1256,9.2935,8.9083,9.096,300744,0
2016-03-16,9.0367,9.3924,8.9873,9.3232,284879,0
2016-03-17,9.3626,9.885,9.1849,9.59,472301,0
2016-03-18,9.679,10.676,9.679,10.617,846267,0
2016-03-21,10.676,11.279,10.588,11.19,450789,0
2016-03-22,11.061,11.406,10.696,11.377,464224,0
2016-03-23,11.289,11.309,10.498,10.617,388817,0
2016-03-24,10.498,10.839,10.29,10.804,261350,0
2016-03-28,10.874,10.874,10.29,10.468,251364,0
2016-03-29,10.38,10.804,10.223,10.765,313826,0
2016-03-30,10.814,10.884,10.508,10.844,306828,0
2016-03-31,10.794,10.814,10.31,10.35,584485,0
2016-04-01,10.241,10.498,10.095,10.42,365896,0
2016-04-04,10.39,10.696,10.094,10.094,264731,0
2016-04-05,9.965,10.074,9.55,9.57,402751,0
2016-04-06,9.58,9.759,9.0456,9.749,402817,0
2016-04-07,9.649,9.669,9.382,9.54,706395,0
2016-04-08,9.689,9.986,9.4806,9.56,216057,0
2016-04-11,9.54,9.779,9.1149,9.1741,304673,0
2016-04-12,9.1841,9.4018,9.095,9.1545,219774,0
2016-04-13,9.2831,9.896,9.1941,9.719,337635,0
2016-04-14,9.769,9.769,9.4806,9.669,289012,0
2016-04-15,9.649,9.739,9.501,9.53,200028,0
2016-04-18,9.4806,9.639,9.3524,9.6,168930,0
2016-04-19,9.719,9.966,9.674,9.769,173032,0
2016-04-20,9.769,10.036,9.699,9.846,242873,0
2016-04-21,9.769,9.837,9.452,9.52,226598,0
2016-04-22,9.54,9.798,9.501,9.719,188747,0
2016-04-25,9.719,9.864,9.1841,9.382,353569,0
2016-04-26,9.452,9.996,9.382,9.846,264657,0
2016-04-27,9.906,10.174,9.886,10.144,265650,0
2016-04-28,9.452,10.252,9.3227,10.252,606816,0
2016-04-29,10.292,10.48,9.827,9.966,518060,0
2016-05-02,10.154,10.174,9.659,9.749,333554,0
2016-05-03,9.649,10.277,9.2315,10.154,388942,0
2016-05-04,10.045,10.46,9.669,9.749,480954,0
2016-05-05,9.827,9.827,9.52,9.649,244926,0
2016-05-06,9.58,9.916,9.452,9.896,191422,0
2016-05-09,9.798,10.115,9.58,9.926,199715,0
2016-05-10,9.986,10.47,9.906,10.204,236250,0
2016-05-11,10.252,10.252,9.789,9.837,162604,0
2016-05-12,9.896,9.986,9.1643,9.4216,390703,0
2016-05-13,9.4216,9.4216,8.8377,8.9268,278952,0
2016-05-16,8.9268,9.095,8.8278,8.8377,236093,0
2016-05-17,8.8576,9.3424,8.7806,9.095,323342,0
2016-05-18,9.006,9.0654,8.8624,8.8873,242410,0
2016-05-19,8.818,9.09,8.7982,8.8673,203676,0
2016-05-20,8.9169,9.3028,8.9169,9.1941,212448,0
2016-05-23,9.1841,9.2732,9.0356,9.0753,147680,0
2016-05-24,9.1346,9.452,8.9862,9.4319,301059,0
2016-05-25,9.4706,9.886,9.4319,9.759,195524,0
2016-05-26,9.798,9.808,9.4609,9.56,120847,0
2016-05-27,9.55,9.739,9.53,9.659,170200,0
2016-05-31,9.649,9.916,9.649,9.779,192821,0
2016-06-01,9.649,9.856,9.4216,9.837,214483,0
2016-06-02,9.719,9.739,9.3919,9.6,364197,0
2016-06-03,9.699,9.699,9.3128,9.629,257585,0
2016-06-06,9.639,10.224,9.639,10.184,319818,0
2016-06-07,10.164,10.262,9.986,10.164,173382,0
2016-06-08,10.252,10.352,10.144,10.214,163531,0
2016-06-09,10.045,10.272,9.789,10.262,774522,0
2016-06-10,10.006,10.242,9.764,9.896,276526,0
2016-06-13,9.798,10.045,9.659,9.906,570413,0
2016-06-14,9.906,10.036,9.856,9.896,448523,0
2016-06-15,9.946,10.262,9.769,9.896,548968,0
2016-06-16,9.837,9.946,9.619,9.846,320224,0
2016-06-17,9.876,10.57,9.876,10.282,365336,0
2016-06-20,10.48,11.906,10.362,10.896,673552,0
2016-06-21,10.57,10.59,9.624,9.916,507024,0
2016-06-22,9.808,9.936,9.619,9.779,316402,0
2016-06-23,9.827,10.055,9.789,9.876,271605,0
2016-06-24,9.1247,9.1247,8.615,8.6893,1446141,0
2016-06-27,8.5507,8.5705,8.1351,8.1845,545649,0
2016-06-28,8.3033,8.3627,7.6897,7.8877,555401,0
2016-06-29,8.145,8.3181,7.9965,8.1747,364890,0
2016-06-30,8.2043,8.2736,7.8481,8.0856,325087,0
2016-07-01,8.0856,8.3627,8.0856,8.1647,380715,0
2016-07-05,8.0163,8.0163,7.6106,7.7194,749820,0
2016-07-06,7.6202,7.9476,7.5806,7.9277,711648,0
2016-07-07,7.8583,8.1162,7.4913,7.6103,475511,0
2016-07-08,7.7194,8.1857,7.6896,8.0766,412481,0
2016-07-11,8.1759,8.3445,8.0865,8.3048,369469,0
2016-07-12,8.404,8.6124,8.3147,8.543,337718,0
2016-07-13,8.6025,8.7413,8.4041,8.7116,363095,0
2016-07-14,8.7413,8.9399,8.5628,8.5826,322492,0
2016-07-15,8.652,8.7614,8.3147,8.7017,313882,0
2016-07-18,8.6223,8.796,8.5033,8.7216,251469,0
2016-07-19,8.672,8.791,8.4239,8.4338,401721,0
2016-07-20,8.4338,8.7216,8.3445,8.404,259491,0
2016-07-21,8.4834,8.4834,8.275,8.3247,204080,0
2016-07-22,8.3445,8.7613,8.2949,8.672,476849,0
2016-07-25,8.6223,8.6918,8.156,8.1759,222438,0
2016-07-26,8.2254,8.2949,8.0964,8.156,258500,0
2016-07-27,8.3048,8.3048,7.9377,8.0865,542455,0
2016-07-28,8.1362,8.1362,7.7293,7.9774,528458,0
2016-07-29,7.8979,8.2991,7.8979,8.1957,415039,0
2016-08-01,8.1857,8.285,7.9576,7.9873,347398,0
2016-08-02,7.9576,7.9774,7.511,7.5706,467492,0
2016-08-03,7.511,7.769,7.4913,7.6103,382602,0
2016-08-04,7.5706,7.6796,7.3721,7.4713,235492,0
2016-08-05,7.521,8.0964,7.4713,7.9476,413899,0
2016-08-08,8.0171,8.1262,7.7988,7.8682,247582,0
2016-08-09,7.8782,7.9476,7.5458,7.5806,241694,0
2016-08-10,7.64,7.6599,7.1936,7.3721,396335,0
2016-08-11,7.4019,7.4614,7.2233,7.2333,169983,0
2016-08-12,7.2233,7.2233,6.9057,6.9851,309513,0
2016-08-15,7.0447,7.2232,6.9454,6.9653,219133,0
2016-08-16,6.9157,6.9207,6.5883,6.7867,545399,0
2016-08-17,6.7767,6.9554,6.6478,6.7967,247887,0
2016-08-18,6.8164,7.1141,6.8066,7.0943,444528,0
2016-08-19,7.0646,7.5671,7.015,7.5408,457215,0
2016-08-22,7.5806,7.6053,7.2034,7.273,516996,0
2016-08-23,7.1936,7.4018,7.0744,7.0943,461195,0
2016-08-24,7.0844,7.3324,7.0844,7.3126,309243,0
2016-08-25,7.3027,7.3523,7.1489,7.2034,348787,0
2016-08-26,7.263,7.3721,7.124,7.124,395403,0
2016-08-29,7.1539,7.253,7.1141,7.134,377401,0
2016-08-30,7.2133,7.3672,7.1936,7.3226,293655,0
2016-08-31,7.6896,8.2552,7.4416,7.7492,867823,0
2016-09-01,7.7789,7.8682,7.5706,7.7988,530169,0
2016-09-02,7.392,8.2155,7.3325,7.6896,1051470,0
2016-09-06,7.6896,8.275,7.6896,8.2552,556255,0
2016-09-07,8.3345,8.7315,8.3147,8.6818,509470,0
2016-09-08,8.5926,8.91,8.5926,8.7017,417675,0
2016-09-09,8.5628,8.7216,8.3544,8.4239,526899,0
2016-09-12,8.1857,8.5628,8.0776,8.5528,322863,0
2016-09-13,8.4239,8.4735,8.1857,8.1957,363417,0
2016-09-14,8.285,8.4635,8.1857,8.3345,289893,0
2016-09-15,8.3643,8.5628,8.2254,8.5528,252859,0
2016-09-16,8.5033,8.8009,8.414,8.4239,460409,0
2016-09-19,8.5132,8.7017,8.3247,8.4537,218286,0
2016-09-20,8.543,8.543,8.1857,8.1857,168297,0
2016-09-21,8.2452,8.4735,8.1807,8.2949,210112,0
2016-09-22,8.4338,8.7513,8.3445,8.7216,439787,0
2016-09-23,8.662,8.8307,8.4933,8.7413,369503,0
2016-09-26,8.672,8.672,8.1943,8.3445,373825,0
2016-09-27,8.3643,8.4635,8.2452,8.3743,632501,0
2016-09-28,8.3345,8.5727,8.2056,8.4537,191095,0
2016-09-29,8.4933,8.7613,8.3643,8.4933,317206,0
2016-09-30,8.6323,8.7701,8.543,8.672,241714,0
2016-10-03,8.6422,8.672,8.4635,8.523,189256,0
2016-10-04,8.6025,8.8506,8.523,8.543,182776,0
2016-10-05,8.6126,8.8811,8.5728,8.6723,310158,0
2016-10-06,8.6921,8.7184,8.5131,8.543,191655,0
2016-10-07,8.4833,8.6723,8.4535,8.6126,260753,0
2016-10-10,8.722,8.8901,8.4932,8.6126,159383,0
2016-10-11,8.6026,8.6523,8.4833,8.5927,267509,0
2016-10-12,8.5927,8.5927,7.1109,7.7573,1869469,0
2016-10-13,7.618,7.628,7.2402,7.26,764139,0
2016-10-14,7.27,7.3992,6.8027,7.0214,611910,0
2016-10-17,6.9119,7.0611,6.7628,6.9517,400422,0
2016-10-18,7.1207,7.3893,6.9956,7.1705,383759,0
2016-10-19,7.2402,7.2402,6.7727,6.8224,442951,0
2016-10-20,6.8124,7.0014,6.7528,6.9019,279916,0
2016-10-21,6.8523,6.9816,6.7926,6.8324,207913,0
2016-10-24,6.9318,6.9841,6.7826,6.8821,169573,0
2016-10-25,6.9318,6.9716,6.7727,6.8721,170952,0
2016-10-26,6.7926,7.0909,6.7628,6.9119,191820,0
2016-10-27,6.9617,7.1009,6.8423,6.8821,263546,0
2016-10-28,6.8324,6.8921,6.5141,6.5738,335807,0
2016-10-31,6.6136,6.6136,6.4147,6.4643,351439,0
2016-11-01,6.5638,6.6136,6.0666,6.2157,313108,0
2016-11-02,6.2157,6.4147,6.0169,6.1163,292787,0
2016-11-03,5.7682,5.8677,5.271,5.4201,985890,0
2016-11-04,5.271,5.5196,5.271,5.3705,660025,0
2016-11-07,5.3207,5.4201,4.9726,5.072,541631,0
2016-11-08,5.2212,5.4698,4.8234,5.3705,1088001,0
2016-11-09,5.2212,5.5693,4.9726,5.5196,644358,0
2016-11-10,5.6191,6.2157,5.5693,6.1163,1198488,0
2016-11-11,6.3152,6.9339,6.2157,6.7628,849084,0
2016-11-14,6.8622,7.5086,6.7628,7.3097,704006,0
2016-11-15,7.3595,7.4092,7.0362,7.26,518993,0
2016-11-16,7.26,7.6081,7.26,7.3595,427698,0
2016-11-17,7.5086,8.0556,7.4092,8.0059,594110,0
2016-11-18,8.0059,8.0556,7.6578,7.8567,466284,0
2016-11-21,7.9064,8.1551,7.6081,7.807,444174,0
2016-11-22,7.9064,8.1054,7.7076,8.1054,321186,0
2016-11-23,8.1054,8.354,7.9562,8.2048,390775,0
2016-11-25,8.0556,8.3042,7.8785,8.2545,137727,0
2016-11-28,8.2545,8.5032,7.9562,8.0059,410365,0
2016-11-29,8.0059,8.3042,7.807,8.0059,243824,0
2016-11-30,8.2545,8.5032,7.9064,8.0059,512616,0
2016-12-01,8.0556,8.0805,7.7076,7.9562,441206,0
2016-12-02,7.9562,8.1054,7.7076,7.7076,173800,0
2016-12-05,7.807,8.2048,7.7076,8.0059,258496,0
2016-12-06,8.1551,8.4037,7.807,8.354,383651,0
2016-12-07,8.5032,9.249,8.1551,9.1994,530136,0
2016-12-08,8.7021,9.0004,7.5583,8.9507,1141125,0
2016-12-09,8.9009,9.697,8.6523,9.0999,857378,0
2016-12-12,8.9507,9.1496,8.8015,9.0999,399381,0
2016-12-13,9.0501,9.0501,8.1054,8.354,583624,0
2016-12-14,8.2048,8.4535,8.2048,8.2545,178551,0
2016-12-15,8.354,8.5032,8.1799,8.5032,422609,0
2016-12-16,8.2048,8.2545,7.5833,8.0059,927196,0
2016-12-19,8.1551,8.2048,7.5086,7.5583,368568,0
2016-12-20,7.6081,7.9064,7.459,7.5086,352760,0
2016-12-21,7.5583,7.807,7.4142,7.7573,271306,0
2016-12-22,7.807,7.807,7.3097,7.6578,296012,0
2016-12-23,7.6081,7.7324,7.459,7.5583,139907,0
2016-12-27,7.459,7.807,7.4092,7.5583,162735,0
2016-12-28,7.6081,7.6826,7.1109,7.3097,353445,0
2016-12-29,7.26,7.459,6.9617,7.0611,249330,0
2016-12-30,7.0611,7.3595,6.9617,7.1109,541670,0
2017-01-03,7.459,8.8513,7.4092,8.7021,866475,0
2017-01-04,8.6722,8.8715,8.4728,8.8217,588564,0
2017-01-05,8.722,8.7718,8.2236,8.2734,381514,0
2017-01-06,8.423,8.8217,8.2734,8.6223,281331,0
2017-01-09,8.5725,8.6722,8.099,8.2236,240882,0
2017-01-10,8.2236,8.3731,8.0741,8.1239,262162,0
2017-01-11,8.1738,8.6722,8.0741,8.6722,289556,0
2017-01-12,8.9712,9.2204,8.722,9.1207,427270,0
2017-01-13,9.1207,9.579,8.9961,9.4198,461329,0
2017-01-17,9.2702,9.4198,8.6223,8.6223,351066,0
2017-01-18,8.5226,8.7718,8.5226,8.6722,314559,0
2017-01-19,8.722,9.021,8.2734,8.423,258305,0
2017-01-20,8.4728,8.6821,8.3233,8.6223,289742,0
2017-01-23,8.6223,8.6722,8.1738,8.3233,341131,0
2017-01-24,8.4728,8.5226,8.1239,8.1738,643650,0
2017-01-25,8.3233,8.6722,8.2236,8.5725,355191,0
2017-01-26,8.5226,8.6722,8.0242,8.0741,294293,0
2017-01-27,8.0741,8.1738,7.9744,8.0242,266483,0
2017-01-30,7.9246,8.0741,7.3763,7.8249,397735,0
2017-01-31,7.8249,7.8249,7.2766,7.5757,359107,0
2017-02-01,7.6255,7.7252,7.3763,7.3763,334707,0
2017-02-02,8.1239,9.1207,8.1239,8.423,1120927,0
2017-02-03,8.3731,9.0709,8.3233,8.9214,718707,0
2017-02-06,8.8715,9.0111,8.4728,8.7718,530849,0
2017-02-07,8.722,8.7718,8.1638,8.1738,419645,0
2017-02-08,8.1239,8.1239,7.7651,7.9246,387541,0
2017-02-09,7.9744,8.1239,7.4262,7.476,365045,0
2017-02-10,7.8747,8.2734,7.8747,8.2734,614110,0
2017-02-13,8.3233,8.8217,8.3233,8.722,744383,0
2017-02-14,8.6223,9.4696,8.5725,8.9712,1047958,0
2017-02-15,8.9214,9.2204,8.7718,8.9712,512321,0
2017-02-16,8.9214,9.0709,8.5725,8.9214,367082,0
2017-02-17,8.8715,8.9712,8.5725,8.9712,460523,0
2017-02-21,8.9712,9.1207,8.9214,8.9712,348472,0
2017-02-22,8.7718,8.8715,8.4728,8.6223,418167,0
2017-02-23,8.6722,8.722,8.099,8.3233,414588,0
2017-02-24,8.0741,8.2734,7.8747,8.0741,360012,0
2017-02-27,8.0741,8.5974,8.0741,8.5226,391285,0
2017-02-28,8.423,8.6223,7.9744,8.0242,479235,0
2017-03-01,8.3233,8.6223,8.2734,8.4728,298970,0
2017-03-02,8.7718,9.1706,8.7718,8.9712,745967,0
2017-03-03,9.021,9.1706,8.722,9.1207,344319,0
2017-03-06,9.0709,9.0709,8.5226,8.6223,239306,0
2017-03-07,8.6722,8.6722,8.423,8.423,365350,0
2017-03-08,8.5725,8.6722,8.4728,8.5725,211233,0
2017-03-09,8.5725,8.6223,8.0741,8.3731,371110,0
2017-03-10,8.423,8.423,8.0741,8.1239,351110,0
2017-03-13,8.1738,8.3233,8.0741,8.0741,232516,0
2017-03-14,8.0242,8.0741,7.7252,7.8249,357116,0
2017-03-15,7.8249,8.3233,7.775,8.2236,282792,0
2017-03-16,8.3233,8.3233,7.7252,7.8249,340206,0
2017-03-17,7.8747,7.8747,7.5258,7.5258,846651,0
2017-03-20,7.5258,7.5757,7.1271,7.1271,626691,0
2017-03-21,7.177,7.2061,6.7782,6.9776,562164,0
2017-03-22,6.9278,6.9278,6.4792,6.7284,556076,0
2017-03-23,6.6786,6.8281,6.6287,6.8281,555074,0
2017-03-24,6.7782,6.9776,6.6038,6.7782,447554,0
2017-03-27,6.6786,6.7782,6.5041,6.6287,422165,0
2017-03-28,6.5789,6.8779,6.4294,6.7284,514765,0
2017-03-29,6.7284,6.7284,6.4294,6.6287,347061,0
2017-03-30,6.6287,6.7782,6.4792,6.4792,249351,0
2017-03-31,6.4792,6.7782,6.4294,6.529,559503,0
2017-04-03,6.6287,6.9278,6.5789,6.6287,527693,0
2017-04-04,6.5789,6.6287,6.1303,6.23,589810,0
2017-04-05,6.35,6.475,4.85,5.4,3431987,0
2017-04-06,5.5,5.8,5.2152,5.6,854005,0
2017-04-07,5.45,5.55,5.1,5.1,840990,0
2017-04-10,5.3,5.75,5.3,5.45,662122,0
2017-04-11,5.45,5.45,5.05,5.05,575428,0
2017-04-12,5.1,5.1,4.75,4.9,537783,0
2017-04-13,4.8,4.9,4.4,4.65,452494,0
2017-04-17,4.95,4.95,4.5,4.5,536344,0
2017-04-18,4.4,4.5,4.2,4.4,663542,0
2017-04-19,4.4,4.4,3.85,4.2,1665967,0
2017-04-20,4.2,4.4,4.05,4.3,574063,0
2017-04-21,4.25,4.75,4.25,4.7,999312,0
2017-04-24,4.9,4.94,4.45,4.7,1483501,0
2017-04-25,4.7,4.8,4.16,4.3,777922,0
2017-04-26,4.25,4.5,3.925,4.25,905117,0
2017-04-27,4.35,4.35,3.95,4.05,1034198,0
2017-04-28,4.1,4.31,3.8,3.95,1097799,0
2017-05-01,4.05,4.2,3.8,4,602461,0
2017-05-02,2.15,2.2,1.3,1.8,19199931,0
2017-05-03,1.8,1.8,1.45,1.55,3974070,0
2017-05-04,1.6,1.75,1.45,1.65,3309506,0
2017-05-05,1.65,1.9,1.56,1.85,2244284,0
2017-05-08,1.85,2.55,1.8,2.25,3086205,0
2017-05-09,2.2,2.3,2,2.2,1988438,0
2017-05-10,2.2,2.25,2.15,2.25,804988,0
2017-05-11,2.2,2.24,2,2,1320742,0
2017-05-12,2.15,2.3,2.1,2.25,2271973,0
2017-05-15,2.3,2.3,2,2.05,5585896,0
2017-05-16,2.1,2.15,2,2.05,1914879,0
2017-05-17,2.05,2.1,2,2,1141581,0
2017-05-18,2,2.05,1.9,1.95,1583120,0
2017-05-19,1.95,2.3,1.95,2.3,1339843,0
2017-05-22,2.35,2.525,2.15,2.2,1150549,0
2017-05-23,2.25,2.35,2.175,2.2,875265,0
2017-05-24,2.2,2.25,2.15,2.15,433341,0
2017-05-25,2.15,2.25,2.05,2.05,494449,0
2017-05-26,2.05,2.1,2.05,2.05,310023,0
2017-05-30,2.1,2.15,2.05,2.15,760405,0
2017-05-31,2.15,2.195,2,2,856104,0
2017-06-01,2,2.225,2,2.1,621557,0
2017-06-02,2.1,2.3,2.1,2.25,464092,0
2017-06-05,2.2,2.2,2.1,2.1,322529,0
2017-06-06,2.1,2.2,2.1,2.1,292264,0
2017-06-07,2.15,2.175,2.05,2.15,474936,0
2017-06-08,2.2,2.2,2.1,2.15,289686,0
2017-06-09,2.15,2.25,2.15,2.25,362213,0
2017-06-12,2.2,2.3,2.2,2.25,445537,0
2017-06-13,2.25,2.5,2.2,2.5,1007268,0
2017-06-14,2.5,2.75,2.45,2.55,894305,0
2017-06-15,2.5,2.75,2.5,2.75,444250,0
2017-06-16,2.75,3.1,2.7,3.05,1504024,0
2017-06-19,3.15,3.25,2.725,3.05,2132419,0
2017-06-20,2.95,3,2.8,2.9,579646,0
2017-06-21,2.9,2.95,2.7,2.7,391425,0
2017-06-22,2.75,3,2.7,2.9,431406,0
2017-06-23,2.95,3.15,2.9,3.05,4337070,0
2017-06-26,3.15,3.2,2.95,2.95,593757,0
2017-06-27,2.95,3,2.9,2.95,295749,0
2017-06-28,3.05,3.05,2.75,2.9,510454,0
2017-06-29,2.85,3.375,2.85,3.2,1293422,0
2017-06-30,3.2,3.375,3.1,3.15,330534,0
2017-07-03,3.15,3.3,3,3.1,400364,0
2017-07-05,3.1,3.25,3,3,321331,0
2017-07-06,3,3.095,2.95,3,522761,0
2017-07-07,3.1,3.1,2.8,2.8,676479,0
2017-07-10,2.75,2.855,2.625,2.75,1054358,0
2017-07-11,2.75,2.75,2.35,2.35,1076208,0
2017-07-12,2.4,2.475,2.3186,2.4,447039,0
2017-07-13,2.45,2.7,2.35,2.35,604513,0
2017-07-14,2.7,3.35,2.55,3.25,6214181,0
2017-07-17,3.25,4,3.1648,3.9,4094804,0
2017-07-18,4,4.1,3.6,3.95,4279130,0
2017-07-19,3.95,4.05,3.8,4,879183,0
2017-07-20,4.05,4.1,3.925,4,500400,0
2017-07-21,4,4.1,3.85,4,912633,0
2017-07-24,4,4.05,3.85,4,484065,0
2017-07-25,3.9,4.25,3.9,4.15,656457,0
2017-07-26,4.2,5.15,4.2,4.85,1743565,0
2017-07-27,4.85,4.9,4.355,4.6,542154,0
2017-07-28,4.6,4.7,4.5,4.7,331402,0
2017-07-31,4.75,4.75,4.5,4.55,450931,0
2017-08-01,4.55,4.7,4.3,4.5,707346,0
2017-08-02,4.45,4.605,4.45,4.55,306495,0
2017-08-03,4.5,4.8,4.5,4.65,246399,0
2017-08-04,4.75,5,4.65,4.95,685391,0
2017-08-07,5.05,5.05,4.8,4.9,404586,0
2017-08-08,4.9,5.01,4.7,4.8,599715,0
2017-08-09,4.8,4.8,4.5,4.6,332876,0
2017-08-10,4.55,4.55,4.2,4.3,519534,0
2017-08-11,4.25,4.8,4.205,4.6,369825,0
2017-08-14,4.6,4.85,4.588,4.7,436740,0
2017-08-15,4.7,4.75,4.55,4.6,245316,0
2017-08-16,4.6,4.7,4.45,4.45,405758,0
2017-08-17,4.5,4.6,4.25,4.35,252784,0
2017-08-18,4.3,4.45,4.1,4.15,371665,0
2017-08-21,4.15,4.25,4.05,4.1,221200,0
2017-08-22,4.15,4.15,3.805,3.95,473683,0
2017-08-23,3.9,4.25,3.86,4.2,378247,0
2017-08-24,4.2,4.4,4.1,4.35,173021,0
2017-08-25,4.35,4.4,4.2,4.3,297048,0
2017-08-28,4.3,4.66,4.15,4.55,433707,0
2017-08-29,4.5,4.85,4.5,4.75,433382,0
2017-08-30,4.7,4.99,4.65,4.9,465021,0
2017-08-31,4.9,5.25,4.76,5,436766,0
2017-09-01,5.05,5.5,5,5.35,731444,0
2017-09-05,5.3,5.55,4.95,5.2,590046,0
2017-09-06,5.2,5.5,5.1,5.3,407803,0
2017-09-07,5.4,5.65,5.25,5.55,325210,0
2017-09-08,5.55,5.8,5.55,5.65,431721,0
2017-09-11,5.7,5.75,5.35,5.5,213563,0
2017-09-12,5.5,5.75,5.45,5.65,370890,0
2017-09-13,5.7,5.8,5.55,5.75,320640,0
2017-09-14,5.75,5.95,5.6,5.8,314727,0
2017-09-15,5.9,6.1,5.8,6.05,742127,0
2017-09-18,6.15,6.7,5.95,6.55,1034360,0
2017-09-19,6.7,6.8,6.15,6.5,724669,0
2017-09-20,6.6,6.75,6.405,6.5,557283,0
2017-09-21,6.5,6.55,6.1,6.25,467342,0
2017-09-22,6.25,6.35,6.05,6.35,237985,0
2017-09-25,6.5,6.55,6.255,6.45,314091,0
2017-09-26,6.35,6.6,6.3,6.5,302960,0
2017-09-27,6.45,6.89,6.4,6.8,341566,0
2017-09-28,6.75,6.9754,6.5,6.55,515403,0
2017-09-29,6.45,6.85,6.45,6.75,366245,0
2017-10-02,6.5,6.85,5.65,6,1095819,0
2017-10-03,5.85,6.275,5.85,6.15,590866,0
2017-10-04,6.25,6.25,5.8,5.8,343583,0
2017-10-05,5.75,5.75,4.6,5.55,761705,0
2017-10-06,5.55,5.75,5.325,5.4,584499,0
2017-10-09,5.4,5.5292,5.05,5.2,402721,0
2017-10-10,5.15,5.25,4.95,5.15,854215,0
2017-10-11,5.15,5.4,5,5.1,477520,0
2017-10-12,5.05,5.35,5,5.25,542687,0
2017-10-13,5.3,5.4,5.15,5.25,348004,0
2017-10-16,5.35,5.55,5.15,5.3,398885,0
2017-10-17,5.25,5.55,5.1,5.5,292148,0
2017-10-18,5.6,5.625,5.375,5.45,256385,0
2017-10-19,5.3,5.7,5.2,5.6,242719,0
2017-10-20,5.65,6.35,5.65,6.1,560232,0
2017-10-23,6.15,6.5,6.1,6.4,462706,0
2017-10-24,6.55,6.85,6.4,6.7,506642,0
2017-10-25,6.6,6.85,6.4,6.7,392061,0
2017-10-26,6.85,7.8,6.75,7.55,960883,0
2017-10-27,7.55,7.725,7.25,7.6,546504,0
2017-10-30,7.65,7.65,7.15,7.4,291730,0
2017-10-31,7.4,7.55,7.1,7.35,264202,0
2017-11-01,7.4,7.45,7.15,7.25,229838,0
2017-11-02,7.25,7.55,7.15,7.4,299142,0
2017-11-03,7.4,7.7,7.35,7.5,283115,0
2017-11-06,7.55,7.6,7.25,7.4,196760,0
2017-11-07,7.35,7.5,7.35,7.35,410143,0
2017-11-08,7.35,7.5,7.15,7.35,198213,0
2017-11-09,7.3,7.5,7.2,7.25,237262,0
2017-11-10,7.25,7.55,7.2,7.45,206858,0
