Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.3719,1.4002,1.3719,1.3719,16646,0
2005-02-28,1.4099,1.4099,1.4002,1.4002,12364,0
2005-03-02,1.287,1.3624,1.2397,1.3529,13078,0
2005-03-03,1.3909,1.3909,1.3909,1.3909,951,0
2005-03-04,1.3719,1.3817,1.3719,1.3719,5042,0
2005-03-07,1.3719,1.3719,1.3719,1.3719,2379,0
2005-03-08,1.3817,1.4002,1.3817,1.4002,5709,0
2005-03-09,1.3624,1.4099,1.3624,1.3719,6422,0
2005-03-11,1.3624,1.4099,1.3624,1.3909,2855,0
2005-03-14,1.3624,1.3624,1.3624,1.3624,2855,0
2005-03-15,1.3624,1.4572,1.3624,1.4195,22239,0
2005-03-16,1.5237,1.5237,1.3817,1.3817,15219,0
2005-03-18,1.3624,1.3624,1.3624,1.3624,31968,0
2005-03-21,1.4572,1.5418,1.4195,1.5418,5098,0
2005-03-22,1.2112,1.3624,1.2112,1.3342,5301,0
2005-03-23,1.2677,1.2962,1.2112,1.2962,28536,0
2005-03-24,1.2962,1.3437,1.287,1.3437,23343,0
2005-03-31,1.1921,1.1921,1.022,1.0693,1219088,0
2005-04-01,1.0788,1.0882,0.9843,1.0788,238297,0
2005-04-04,1.0788,1.0882,1.0788,1.0788,47557,0
2005-04-05,1.0124,1.0882,1.0124,1.0788,10083,0
2005-04-06,1.0693,1.0882,1.0693,1.0882,30209,0
2005-04-07,1.0882,1.0882,1.0596,1.0882,5991,0
2005-04-08,1.0882,1.0882,1.0882,1.0882,951,0
2005-04-11,1.0502,1.0882,1.0502,1.0882,13793,0
2005-04-12,1.0596,1.0882,1.0596,1.0882,25557,0
2005-04-13,1.0502,1.0882,1.0502,1.0882,7980,0
2005-04-14,1.0596,1.0882,0.9744,1.0882,110222,0
2005-04-15,1.0882,1.0882,1.0882,1.0882,4165,0
2005-04-18,1.0502,1.0882,1.0502,1.0882,12364,0
2005-04-19,1.0408,1.0882,1.0028,1.0882,74193,0
2005-04-20,1.0314,1.0788,0.9843,1.0788,75799,0
2005-04-21,1.022,1.0693,1.022,1.0693,7134,0
2005-04-22,1.0596,1.0693,1.0596,1.0693,8849,0
2005-04-25,1.0693,1.0693,1.0596,1.0596,8000,0
2005-04-26,1.0502,1.0693,1.0502,1.0693,53095,0
2005-04-27,1.0596,1.0596,1.0596,1.0596,19974,0
2005-04-28,1.0596,1.0693,1.0596,1.0693,40500,0
2005-04-29,1.0408,1.2302,1.0314,1.1163,487465,0
2005-05-02,1.315,1.315,1.0788,1.1449,261524,0
2005-05-03,1.2112,1.2205,1.1921,1.1921,57278,0
2005-05-04,1.2112,1.2112,1.1545,1.1734,19022,0
2005-05-05,1.1921,1.2488,1.1921,1.2205,46711,0
2005-05-06,1.2585,1.2585,1.2397,1.2397,18787,0
2005-05-09,1.1545,1.2585,1.1545,1.2585,2330,0
2005-05-10,1.1734,1.2397,1.1734,1.2397,27612,0
2005-05-11,1.2112,1.2205,1.2112,1.2205,14877,0
2005-05-12,1.2112,1.2585,1.1072,1.2585,4756,0
2005-05-13,1.2112,1.2585,1.2112,1.2585,40710,0
2005-05-17,1.2112,1.2585,1.2112,1.2585,19974,0
2005-05-18,1.2112,1.2585,1.2112,1.2585,17216,0
2005-05-19,1.2112,1.2585,1.2112,1.2488,18339,0
2005-05-20,1.2205,1.3909,1.2205,1.3909,9435,0
2005-05-23,1.2962,1.3817,1.2962,1.3624,20116,0
2005-05-24,1.3529,1.3624,1.3437,1.3624,35954,0
2005-05-25,1.3624,1.3624,1.3624,1.3624,2855,0
2005-05-26,1.315,1.3719,1.315,1.3719,2855,0
2005-05-31,1.3437,1.3719,1.3437,1.3719,12651,0
2005-06-01,1.3909,1.4195,1.3817,1.4002,10794,0
2005-06-02,1.4195,1.4195,1.4002,1.4002,7608,0
2005-06-06,1.3624,1.4002,1.3624,1.4002,7154,0
2005-06-07,1.3624,1.4195,1.3624,1.4195,57879,0
2005-06-08,1.4099,1.4476,1.4099,1.4476,14942,0
2005-06-10,1.4195,1.4195,1.315,1.4099,129358,0
2005-06-13,1.4665,1.4665,1.4665,1.4665,2454,0
2005-06-14,1.4195,1.4476,1.4195,1.4476,26203,0
2005-06-15,1.4195,1.4476,1.3817,1.4476,159103,0
2005-06-16,1.3909,1.4476,1.3909,1.4476,15219,0
2005-06-17,1.4195,1.4476,1.4195,1.4476,3662,0
2005-06-20,1.4476,1.4762,1.3909,1.4665,9513,0
2005-06-21,1.3909,1.5141,1.3909,1.5141,25596,0
2005-06-22,1.4382,1.4762,1.4382,1.4762,7190,0
2005-06-23,1.4099,1.4665,1.4099,1.4665,10464,0
2005-06-24,1.4476,1.4476,1.4476,1.4476,3806,0
2005-06-27,1.4572,1.4572,1.4099,1.4476,18651,0
2005-06-28,1.4195,1.4947,1.4195,1.4195,12461,0
2005-06-29,1.5141,1.5141,1.5141,1.5141,951,0
2005-06-30,1.4762,1.5042,1.4762,1.5042,28971,0
2005-07-06,1.4762,1.5237,1.4762,1.5141,10700,0
2005-07-08,1.4195,1.4665,1.4195,1.4665,8085,0
2005-07-12,1.5237,1.5237,1.5237,1.5237,1902,0
2005-07-14,1.5237,1.5237,1.4572,1.5237,4994,0
2005-07-15,1.5237,1.5237,1.4665,1.5237,19974,0
2005-07-18,1.5237,1.5326,1.5237,1.5326,9513,0
2005-07-19,1.4947,1.4947,1.4476,1.4947,40662,0
2005-07-20,1.4947,1.4947,1.4762,1.4762,52201,0
2005-07-21,1.4762,1.4762,1.4762,1.4762,998,0
2005-07-22,1.4572,1.4947,1.4572,1.4947,2855,0
2005-07-25,1.4572,1.4762,1.4195,1.4762,22827,0
2005-07-26,1.4947,1.5141,1.4476,1.5141,21878,0
2005-07-27,1.4288,1.4947,1.4288,1.4947,4116,0
2005-07-28,1.4947,1.4947,1.4947,1.4947,13319,0
2005-07-29,1.4947,1.5141,1.4947,1.5141,28173,0
2005-08-01,1.5895,2.3657,1.5895,2.1009,3149185,0
2005-08-02,2.1383,2.1383,1.9494,2.006,1023877,0
2005-08-03,2.0156,2.0156,1.8924,1.9588,172753,0
2005-08-04,1.93,1.93,1.8167,1.8924,356393,0
2005-08-05,1.9115,2.0339,1.902,2.006,196035,0
2005-08-08,2.0156,2.0534,1.8924,1.9395,178593,0
2005-08-09,1.9494,1.9494,1.8074,1.8358,138500,0
2005-08-10,1.8167,1.8358,1.7696,1.7788,75835,0
2005-08-11,1.7884,1.8074,1.7696,1.7696,92843,0
2005-08-12,1.7696,1.7884,1.7314,1.7884,54703,0
2005-08-15,1.7884,1.8074,1.741,1.7884,144675,0
2005-08-16,1.7976,1.7976,1.7601,1.7884,91106,0
2005-08-17,1.7976,1.7976,1.7788,1.7884,90836,0
2005-08-18,1.741,1.7696,1.741,1.741,38465,0
2005-08-19,1.7502,1.7884,1.7502,1.7788,48683,0
2005-08-22,1.7976,1.8828,1.7884,1.8074,186523,0
2005-08-23,1.8074,1.8263,1.7884,1.7884,67562,0
2005-08-24,1.7884,1.7884,1.7221,1.7221,229612,0
2005-08-25,1.7601,1.7884,1.7601,1.7696,61517,0
2005-08-26,1.7884,1.7884,1.7502,1.7502,38295,0
2005-08-29,1.741,1.7884,1.741,1.7884,174941,0
2005-08-30,1.7884,1.7884,1.7696,1.7696,272986,0
2005-08-31,1.7884,1.7884,1.7788,1.7884,84180,0
2005-09-01,1.7884,1.7884,1.741,1.7788,58832,0
2005-09-02,1.7884,1.8167,1.7884,1.8167,3806,0
2005-09-06,1.7976,1.8736,1.7601,1.8358,90364,0
2005-09-07,1.7976,1.9115,1.7976,1.8828,113007,0
2005-09-08,1.9395,1.9395,1.8924,1.9115,78149,0
2005-09-09,1.8736,1.8736,1.8736,1.8736,14267,0
2005-09-12,1.8736,1.8736,1.8546,1.8736,72289,0
2005-09-13,1.8924,1.8924,1.845,1.8828,45667,0
2005-09-14,1.8924,1.902,1.8924,1.8924,11322,0
2005-09-15,1.8358,1.8828,1.8358,1.8828,16169,0
2005-09-16,1.8924,2.0248,1.8924,2.0248,81097,0
2005-09-19,2.0248,2.0248,1.9494,2.006,35907,0
2005-09-20,1.9588,2.006,1.9588,1.9774,55035,0
2005-09-21,1.9774,1.9964,1.9774,1.987,32912,0
2005-09-22,1.9395,1.9964,1.9395,1.9964,21105,0
2005-09-23,1.9494,1.9588,1.921,1.9494,68961,0
2005-09-26,1.9494,1.9494,1.921,1.921,10464,0
2005-09-27,1.9395,1.9681,1.921,1.9395,33814,0
2005-09-28,1.921,1.921,1.7884,1.8924,235756,0
2005-09-29,1.7601,1.9964,1.7601,1.9395,33681,0
2005-09-30,1.9964,1.9964,1.9395,1.9774,10948,0
2005-10-03,1.921,2.1009,1.902,1.9964,102668,0
2005-10-04,1.9774,2.006,1.9774,1.987,26824,0
2005-10-05,1.9774,2.0629,1.9681,2.0438,22342,0
2005-10-06,2.006,2.0534,1.9681,2.0339,50281,0
2005-10-07,1.9964,2.0248,1.9964,2.0248,43916,0
2005-10-10,2.0156,2.091,2.0156,2.091,31148,0
2005-10-11,2.0156,2.0534,2.0156,2.0534,56727,0
2005-10-12,2.0156,2.0534,2.0156,2.0156,6658,0
2005-10-13,1.9774,2.1009,1.9115,2.1009,44877,0
2005-10-14,2.091,2.091,2.0629,2.0629,3806,0
2005-10-17,2.0156,2.0817,2.0156,2.0817,5709,0
2005-10-18,2.006,2.0721,2.006,2.0721,4766,0
2005-10-19,2.0721,2.0721,2.0721,2.0721,1902,0
2005-10-20,2.0817,2.0817,1.9588,2.0156,23942,0
2005-10-21,2.0248,2.0248,1.9588,1.987,9513,0
2005-10-24,1.9115,1.9774,1.8358,1.902,76864,0
2005-10-25,1.8641,2.0721,1.8546,1.93,29753,0
2005-10-26,1.93,1.93,1.93,1.93,951,0
2005-10-27,1.902,1.921,1.8641,1.921,26357,0
2005-10-28,1.9494,1.9964,1.9494,1.9964,9304,0
2005-10-31,2.091,2.091,1.7696,1.9494,616729,0
2005-11-01,1.987,1.9964,1.9774,1.987,45619,0
2005-11-02,1.8924,1.93,1.8924,1.902,59171,0
2005-11-03,1.8641,1.8924,1.8641,1.8736,94233,0
2005-11-04,1.8358,1.8546,1.8358,1.8358,60968,0
2005-11-07,1.8828,1.8924,1.8641,1.8828,33291,0
2005-11-08,1.8924,1.921,1.8641,1.921,23780,0
2005-11-09,1.8736,1.9494,1.8736,1.9494,19022,0
2005-11-10,1.902,2.0721,1.8924,1.9494,35497,0
2005-11-11,1.9494,1.9494,1.921,1.921,12642,0
2005-11-15,1.8546,1.921,1.8546,1.921,2951,0
2005-11-16,1.8641,1.8924,1.8641,1.8924,50849,0
2005-11-17,1.8641,1.8641,1.8546,1.8641,14649,0
2005-11-18,1.8546,1.8828,1.8546,1.8546,20556,0
2005-11-21,1.8546,1.8546,1.8546,1.8546,2379,0
2005-11-22,1.8546,1.8546,1.8546,1.8546,21878,0
2005-11-23,1.8546,1.8641,1.8546,1.8546,15115,0
2005-11-25,1.8546,1.8546,1.8546,1.8546,2951,0
2005-11-28,1.8546,1.8546,1.8546,1.8546,8560,0
2005-11-29,1.8546,1.902,1.845,1.845,37095,0
2005-11-30,1.845,1.8641,1.845,1.8641,14649,0
2005-12-01,1.845,1.845,1.845,1.845,6658,0
2005-12-05,1.845,1.93,1.845,1.9115,122148,0
2005-12-06,1.902,1.902,1.902,1.902,9513,0
2005-12-07,1.8924,1.902,1.8924,1.8924,30476,0
2005-12-08,1.8736,1.8924,1.8736,1.8924,11651,0
2005-12-09,1.921,1.921,1.8924,1.8924,9550,0
2005-12-12,1.8828,1.902,1.8828,1.902,3806,0
2005-12-13,1.902,1.921,1.902,1.921,12364,0
2005-12-14,1.93,2.0817,1.93,2.0629,117851,0
2005-12-15,2.0534,2.1009,2.0534,2.0721,111926,0
2005-12-16,2.1009,2.1009,2.006,2.0534,9513,0
2005-12-19,2.0248,2.0339,2.0248,2.0339,79547,0
2005-12-20,2.0156,2.0156,2.0156,2.0156,988,0
2005-12-21,2.0156,2.0156,2.0156,2.0156,104629,0
2005-12-22,2.0156,2.0534,2.0156,2.0438,169892,0
2005-12-23,2.0339,2.0534,2.0156,2.0156,143206,0
2005-12-27,2.0534,2.0534,2.0156,2.0156,78928,0
2005-12-28,2.0248,2.0534,2.0156,2.0438,105341,0
2005-12-29,2.0438,2.1009,2.0438,2.0534,187096,0
2005-12-30,2.0817,2.0817,2.0629,2.0817,22877,0
2006-01-03,2.0817,2.0817,2.0248,2.0629,34261,0
2006-01-04,2.0629,2.0817,2.0534,2.0534,39815,0
2006-01-05,2.1009,2.1009,2.0534,2.0721,84827,0
2006-01-06,2.0721,2.091,1.9964,2.0248,160291,0
2006-01-09,1.987,2.0248,1.9494,1.9681,185972,0
2006-01-10,1.9774,1.9774,1.9588,1.9588,21878,0
2006-01-11,1.9681,1.9681,1.93,1.93,10043,0
2006-01-12,1.9494,1.9681,1.9494,1.9494,22926,0
2006-01-13,1.987,1.987,1.987,1.987,9513,0
2006-01-17,2.0248,2.0721,2.0248,2.0438,7334,0
2006-01-19,1.9681,2.0438,1.8358,1.9774,17997,0
2006-01-20,1.8736,2.0156,1.8736,2.0156,7608,0
2006-01-23,1.9774,2.0817,1.9588,1.9964,20449,0
2006-01-25,1.9964,2.0248,1.9964,2.0248,9149,0
2006-01-27,2.0248,2.0248,2.0248,2.0248,2855,0
2006-01-30,2.0339,2.0339,2.0339,2.0339,2855,0
2006-01-31,2.0156,2.0817,2.0156,2.0817,25454,0
2006-02-01,2.0629,2.1009,2.0629,2.091,40177,0
2006-02-02,2.0721,2.1009,2.0721,2.0817,152901,0
2006-02-03,1.6748,2.1009,1.6748,2.0721,42898,0
2006-02-08,2.0248,2.0629,2.0248,2.0629,17122,0
2006-02-09,2.0534,2.0534,2.0534,2.0534,1902,0
2006-02-10,2.0534,2.0534,2.0156,2.0156,41472,0
2006-02-13,2.0339,2.0339,2.0339,2.0339,951,0
2006-02-14,2.0248,2.0438,2.0248,2.0438,3806,0
2006-02-15,2.0534,2.0534,2.0534,2.0534,1902,0
2006-02-16,2.0339,2.0339,2.0339,2.0339,951,0
2006-02-17,2.0817,2.0817,2.0817,2.0817,2855,0
2006-02-21,2.0438,2.0438,2.0339,2.0339,3424,0
2006-02-22,2.0438,2.0438,2.0438,2.0438,951,0
2006-02-23,1.9774,2.1009,1.9774,2.1009,7372,0
2006-02-24,2.0534,2.0534,2.0534,2.0534,951,0
2006-02-27,2.0721,2.0721,2.0721,2.0721,8560,0
2006-02-28,2.0721,2.1009,2.0721,2.1009,13793,0
2006-03-01,2.1009,2.1195,2.0817,2.1195,146812,0
2006-03-02,2.1009,2.1009,2.1009,2.1009,47557,0
2006-03-03,2.1574,2.1574,2.1574,2.1574,11414,0
2006-03-06,2.1195,2.1288,2.1195,2.1288,6276,0
2006-03-07,2.1574,2.1574,2.1574,2.1574,4756,0
2006-03-08,2.1195,2.1479,2.11,2.11,5709,0
2006-03-10,2.11,2.11,2.11,2.11,7495,0
2006-03-15,2.1574,2.1574,2.1195,2.1195,105770,0
2006-03-17,2.1383,2.1763,2.1383,2.1763,29486,0
2006-03-20,2.1763,2.1763,2.1195,2.1195,3319,0
2006-03-22,2.11,2.11,2.11,2.11,7848,0
2006-03-23,2.11,2.1479,2.11,2.1479,3622,0
2006-03-24,2.1195,2.1383,2.1195,2.1288,8323,0
2006-03-28,2.1383,2.1383,2.1383,2.1383,951,0
2006-03-29,2.1763,2.2048,2.1195,2.1574,128568,0
2006-03-30,2.1288,2.1288,2.1195,2.1195,3806,0
2006-03-31,2.11,2.1288,2.11,2.1288,8569,0
2006-04-03,2.1574,2.167,2.1479,2.1574,87624,0
2006-04-04,2.1858,2.1858,2.1479,2.1574,109906,0
2006-04-05,2.1858,2.1858,2.1479,2.1574,57239,0
2006-04-06,2.1763,2.1763,2.1479,2.1574,29505,0
2006-04-07,2.1858,2.2048,2.1479,2.2048,43233,0
2006-04-10,2.1383,2.1479,2.0817,2.0817,55462,0
2006-04-11,2.0721,2.0721,2.0156,2.0534,16111,0
2006-04-12,1.9681,2.0721,1.9681,2.006,13319,0
2006-04-13,2.006,2.11,1.9964,2.0339,36143,0
2006-04-17,2.0438,2.0438,2.0248,2.0438,10464,0
2006-04-18,2.0248,2.0438,2.0248,2.0438,14267,0
2006-04-19,2.006,2.091,2.006,2.091,15219,0
2006-04-20,2.1009,2.1009,2.1009,2.1009,38285,0
2006-04-21,2.0339,2.1009,2.0248,2.1009,13319,0
2006-04-24,2.1009,2.1009,2.0248,2.091,72279,0
2006-04-25,2.1009,2.2615,2.1009,2.2615,32405,0
2006-04-26,2.2048,2.214,2.1288,2.2048,53654,0
2006-05-01,2.167,2.252,2.167,2.214,63730,0
2006-05-02,2.214,2.214,2.11,2.1949,7792,0
2006-05-03,2.1383,2.214,2.1383,2.1763,7608,0
2006-05-04,2.2236,2.2615,2.1858,2.2424,45657,0
2006-05-05,2.2424,2.2424,2.2424,2.2424,951,0
2006-05-08,2.167,2.167,2.1574,2.1574,4756,0
2006-05-09,2.1009,2.1383,2.1009,2.1383,36764,0
2006-05-10,2.11,2.1288,2.0339,2.1288,20925,0
2006-05-11,2.1288,2.1288,2.006,2.0629,100873,0
2006-05-12,1.9964,2.0721,1.8167,2.0534,46929,0
2006-05-15,1.9964,1.9964,1.9964,1.9964,951,0
2006-05-16,2.0438,2.0438,1.9964,1.9964,25399,0
2006-05-17,1.9964,1.9964,1.93,1.9964,12669,0
2006-05-18,1.9964,1.9964,1.9964,1.9964,1902,0
2006-05-19,1.9774,1.9774,1.9494,1.9681,70709,0
2006-05-22,1.921,1.921,1.921,1.921,3329,0
2006-05-25,1.8924,1.8924,1.8924,1.8924,951,0
2006-05-26,1.8263,1.8546,1.8263,1.8546,16227,0
2006-05-30,1.7502,1.7884,1.7123,1.741,134989,0
2006-05-31,1.7123,1.8167,1.7034,1.8074,99676,0
2006-06-01,1.7884,1.9115,1.7884,1.9115,18074,0
2006-06-02,1.8828,1.8828,1.8641,1.8828,21970,0
2006-06-05,1.8924,1.8924,1.8924,1.8924,10464,0
2006-06-06,1.7976,1.8924,1.7976,1.8924,57070,0
2006-06-07,1.8924,1.9494,1.8924,1.9494,5709,0
2006-06-08,1.921,1.921,1.8641,1.902,28155,0
2006-06-12,1.9964,1.9964,1.9964,1.9964,951,0
2006-06-13,1.9494,1.9494,1.8924,1.8924,1902,0
2006-06-14,1.8924,1.8924,1.8167,1.8641,17122,0
2006-06-15,1.8546,1.8924,1.8263,1.8924,18034,0
2006-06-16,1.902,1.902,1.902,1.902,8085,0
2006-06-19,1.8641,1.8641,1.8641,1.8641,9513,0
2006-06-20,1.845,1.9588,1.845,1.9588,21240,0
2006-06-21,1.902,1.902,1.8641,1.902,12364,0
2006-06-22,1.845,1.902,1.845,1.902,1902,0
2006-06-26,1.8641,1.8641,1.8167,1.845,61112,0
2006-06-28,1.8358,1.8358,1.8167,1.8167,43060,0
2006-06-29,1.7696,1.7696,1.7696,1.7696,951,0
2006-06-30,1.8358,1.9964,1.7884,1.7884,104124,0
2006-07-03,1.7788,1.8358,1.7788,1.8167,10700,0
2006-07-05,1.8074,1.8074,1.8074,1.8074,56034,0
2006-07-06,1.8074,1.8263,1.7788,1.7788,133186,0
2006-07-07,1.7884,1.7884,1.7788,1.7788,50241,0
2006-07-10,1.7884,1.7884,1.7502,1.7601,34383,0
2006-07-11,1.7884,1.7884,1.7601,1.7601,6604,0
2006-07-12,1.7123,1.7123,1.6935,1.7123,37104,0
2006-07-13,1.7314,1.741,1.7123,1.7123,15219,0
2006-07-14,1.7034,1.7123,1.7034,1.7123,6667,0
2006-07-17,1.7123,1.7123,1.6935,1.6935,10757,0
2006-07-18,1.6844,1.7034,1.6369,1.656,44524,0
2006-07-20,1.6274,1.6844,1.3058,1.5895,195951,0
2006-07-21,1.5895,1.5994,1.5895,1.5994,6649,0
2006-07-24,1.6274,1.6274,1.5994,1.5994,1902,0
2006-07-25,1.6181,1.6274,1.5994,1.6274,35241,0
2006-07-26,1.5994,1.6181,1.5803,1.5803,79841,0
2006-07-27,1.5803,1.5803,1.5707,1.5707,27281,0
2006-07-28,1.5994,1.5994,1.5803,1.5994,22827,0
2006-07-31,1.5326,1.6935,1.5326,1.6935,110828,0
2006-08-01,1.6935,1.6935,1.6935,1.6935,1902,0
2006-08-02,1.6653,1.6653,1.6653,1.6653,6924,0
2006-08-03,1.7123,1.7788,1.7123,1.7788,10138,0
2006-08-04,1.7884,1.7884,1.7123,1.7123,1902,0
2006-08-08,1.7788,1.9681,1.6844,1.9681,33861,0
2006-08-09,1.902,1.921,1.902,1.902,17670,0
2006-08-11,1.7976,1.7976,1.7976,1.7976,951,0
2006-08-14,1.9964,2.0534,1.9964,1.9964,177106,0
2006-08-15,1.902,2.0534,1.902,2.0534,41472,0
2006-08-16,2.0534,2.0534,1.9774,1.9774,52924,0
2006-08-17,1.921,1.9774,1.902,1.902,38388,0
2006-08-18,1.93,1.93,1.8167,1.8736,24618,0
2006-08-21,1.7976,1.9395,1.7976,1.8828,151512,0
2006-08-22,1.8828,1.8828,1.8828,1.8828,8560,0
2006-08-23,1.8924,1.8924,1.8924,1.8924,1902,0
2006-08-24,1.845,1.9494,1.845,1.9494,15616,0
2006-08-25,1.987,1.9964,1.987,1.987,35611,0
2006-08-28,1.9964,1.9964,1.987,1.9964,32340,0
2006-08-29,1.9964,1.9964,1.9964,1.9964,19022,0
2006-08-30,1.9964,1.9964,1.987,1.9964,31882,0
2006-08-31,1.9774,1.9964,1.9681,1.9681,7190,0
2006-09-01,1.9588,1.9588,1.9588,1.9588,2855,0
2006-09-05,1.9964,1.9964,1.987,1.987,13319,0
2006-09-06,1.9964,1.9964,1.9588,1.9588,2208,0
2006-09-07,1.9774,1.9774,1.9774,1.9774,12364,0
2006-09-08,1.987,2.0721,1.987,2.0721,87964,0
2006-09-11,1.9964,1.9964,1.902,1.9964,35488,0
2006-09-12,2.006,2.0156,1.9588,1.9681,20925,0
2006-09-13,1.9494,1.9964,1.9494,1.9964,14267,0
2006-09-14,1.9964,1.9964,1.9964,1.9964,951,0
2006-09-18,2.006,2.091,1.9964,2.091,34242,0
2006-09-19,2.1009,2.1009,2.0248,2.0438,25930,0
2006-09-20,2.006,2.0339,2.006,2.0339,1902,0
2006-09-21,2.0817,2.0817,2.0817,2.0817,2379,0
2006-09-25,2.091,2.1009,2.0438,2.1009,63538,0
2006-09-26,2.1009,2.1288,2.1009,2.1195,78722,0
2006-09-27,2.0339,2.1009,2.0248,2.1009,23798,0
2006-09-28,2.1195,2.1195,2.1195,2.1195,5479,0
2006-09-29,2.1195,2.1574,2.1009,2.1574,117725,0
2006-10-02,2.1574,2.1574,2.11,2.11,78042,0
2006-10-03,2.1574,2.3089,2.1479,2.214,40578,0
2006-10-04,2.2897,2.3089,2.2615,2.2615,30426,0
2006-10-05,2.214,2.2615,2.214,2.2615,2855,0
2006-10-06,2.2615,2.2802,2.252,2.252,8038,0
2006-10-09,2.2709,2.2802,2.2709,2.2802,6658,0
2006-10-10,2.2802,2.3089,2.2802,2.2897,34985,0
2006-10-11,2.2897,2.3089,2.2897,2.2993,102964,0
2006-10-13,2.3181,2.3181,2.3089,2.3089,8560,0
2006-10-16,2.3089,2.3089,2.2993,2.2993,4756,0
2006-10-17,2.2993,2.2993,2.2615,2.2615,17206,0
2006-10-18,2.1858,2.2802,2.1858,2.252,30435,0
2006-10-19,2.252,2.2615,2.2332,2.252,13703,0
2006-10-20,2.2332,2.2332,2.2332,2.2332,4165,0
2006-10-24,2.2332,2.3181,2.1858,2.2236,50563,0
2006-10-25,2.252,2.252,2.1858,2.2332,10464,0
2006-10-26,2.2615,2.3181,2.252,2.2993,27078,0
2006-10-27,2.3089,2.3468,2.3089,2.3089,7134,0
2006-10-30,2.2615,2.2709,2.2332,2.2332,11793,0
2006-10-31,2.2802,2.2802,2.1858,2.2332,39578,0
2006-11-01,2.1479,2.2424,2.1479,2.2424,32349,0
2006-11-02,2.2048,2.2897,2.2048,2.2897,53283,0
2006-11-03,2.3089,2.3181,2.3089,2.3089,82278,0
2006-11-06,2.2897,2.725,2.2802,2.5549,475786,0
2006-11-07,2.5736,2.5736,2.3939,2.5261,69481,0
2006-11-08,2.4693,2.4886,2.4693,2.4791,27621,0
2006-11-09,2.4791,2.5261,2.4791,2.5168,27965,0
2006-11-10,2.4982,2.5549,2.4982,2.5261,24207,0
2006-11-13,2.5549,2.5549,2.5549,2.5549,38999,0
2006-11-14,2.5549,3.2267,2.5549,2.9996,291067,0
2006-11-15,3.0467,3.0467,2.9334,2.9522,160083,0
2006-11-16,2.99,2.99,2.7346,2.7346,143086,0
2006-11-17,2.7346,2.7346,2.5453,2.6306,224915,0
2006-11-20,2.6306,2.6306,2.6114,2.6306,118003,0
2006-11-21,2.6779,2.886,2.6779,2.8389,87974,0
2006-11-22,2.8389,2.8955,2.8389,2.8955,78468,0
2006-11-24,2.9048,2.9236,2.9048,2.9236,2330,0
2006-11-27,2.9427,2.9522,2.9236,2.9427,54265,0
2006-11-28,2.9143,2.9427,2.9143,2.9143,36050,0
2006-11-29,2.9143,3.0375,2.9143,3.0375,55196,0
2006-11-30,2.9805,3.0282,2.9618,3.0089,95052,0
2006-12-01,3.0089,3.0089,3.0089,3.0089,1634,0
2006-12-04,2.9522,2.9522,2.886,2.9143,18756,0
2006-12-05,2.8389,2.8389,2.7533,2.8293,23064,0
2006-12-06,2.81,2.8293,2.7629,2.7629,18426,0
2006-12-07,2.6683,2.725,2.6683,2.725,36134,0
2006-12-08,2.725,2.7533,2.725,2.7533,20480,0
2006-12-11,2.7063,2.7533,2.7063,2.7533,5709,0
2006-12-12,2.8008,2.8008,2.6496,2.6496,10921,0
2006-12-13,2.6306,2.6496,2.5736,2.6114,27765,0
2006-12-14,2.6306,2.7346,2.6306,2.6779,91913,0
2006-12-15,2.6779,2.9048,2.6779,2.8765,48101,0
2006-12-18,2.886,2.8955,2.8577,2.886,11395,0
2006-12-19,2.886,2.9427,2.8577,2.8955,49728,0
2006-12-20,2.8195,2.8577,2.8195,2.8577,5709,0
2006-12-21,2.867,2.8765,2.8577,2.8577,12945,0
2006-12-22,2.886,2.9236,2.8765,2.9236,11891,0
2006-12-26,2.9805,3.0089,2.9143,2.9712,48548,0
2006-12-27,3.0375,3.0375,2.9427,2.9427,19573,0
2006-12-28,2.8389,2.9427,2.8389,2.9427,29312,0
2006-12-29,2.867,3.0184,2.8389,2.9427,56120,0
2007-01-03,2.9805,2.9805,2.7441,2.8008,92072,0
2007-01-04,2.81,2.8389,2.6496,2.725,146160,0
2007-01-05,2.6683,2.782,2.6683,2.7346,29294,0
2007-01-08,2.81,2.8195,2.8008,2.8195,35200,0
2007-01-09,2.8765,2.9048,2.8481,2.8481,73908,0
2007-01-11,2.886,2.886,2.8481,2.8481,11414,0
2007-01-12,2.8577,2.9143,2.8577,2.9143,19022,0
2007-01-16,2.9618,2.9618,2.8955,2.9334,125648,0
2007-01-17,2.9334,2.9427,2.9334,2.9334,55481,0
2007-01-18,2.8765,2.9427,2.8765,2.9427,17122,0
2007-01-19,2.8955,2.8955,2.8765,2.8765,4756,0
2007-01-22,2.8955,2.8955,2.8955,2.8955,3806,0
2007-01-23,2.9143,2.9143,2.8765,2.9143,19156,0
2007-01-24,2.886,2.886,2.886,2.886,13319,0
2007-01-25,2.9143,2.9427,2.7629,2.7721,264995,0
2007-01-26,2.7441,2.7721,2.5453,2.6683,203828,0
2007-01-29,2.6779,2.6779,2.5832,2.6306,142684,0
2007-01-30,2.6306,2.6779,2.6306,2.6779,10225,0
2007-01-31,2.7063,2.7063,2.6871,2.6871,7629,0
2007-02-01,2.6871,2.7063,2.6871,2.7063,12842,0
2007-02-02,2.7629,2.7629,2.7159,2.725,17597,0
2007-02-05,2.7063,2.7721,2.7063,2.7721,2855,0
2007-02-06,2.7346,2.7346,2.7346,2.7346,14790,0
2007-02-07,2.7346,2.782,2.7346,2.7346,20925,0
2007-02-08,2.782,2.867,2.782,2.8389,61968,0
2007-02-09,2.8389,2.8389,2.782,2.782,3806,0
2007-02-12,2.8481,2.8481,2.6779,2.6871,14753,0
2007-02-13,2.6496,2.6779,2.5736,2.5736,188732,0
2007-02-14,2.621,2.6306,2.5926,2.5926,40770,0
2007-02-15,2.6398,2.9048,2.6398,2.8389,38068,0
2007-02-16,2.782,2.8008,2.725,2.8008,77950,0
2007-02-20,2.7721,3.0467,2.7346,3.0467,50250,0
2007-02-21,3.0467,3.0467,2.9618,2.9618,7608,0
2007-02-22,3.0467,3.0467,2.886,2.9143,32340,0
2007-02-23,2.9143,3.0657,2.9048,3.0467,41186,0
2007-02-26,3.0089,3.0467,2.9805,2.9805,8941,0
2007-02-27,3.0282,3.0282,2.9427,2.9427,4756,0
2007-02-28,2.99,2.99,2.9427,2.9427,21850,0
2007-03-01,2.8481,2.8955,2.8389,2.8955,64727,0
2007-03-02,2.782,2.8481,2.782,2.81,10273,0
2007-03-05,2.7533,2.782,2.5357,2.7629,104706,0
2007-03-06,2.725,2.9334,2.621,2.6871,103831,0
2007-03-07,2.6871,2.6871,2.6871,2.6871,951,0
2007-03-08,2.6779,2.7063,2.6779,2.7063,6658,0
2007-03-12,2.8195,2.8195,2.7063,2.7346,4786,0
2007-03-13,2.6871,2.6871,2.6871,2.6871,1902,0
2007-03-14,2.6683,2.7533,2.6683,2.7346,10464,0
2007-03-16,2.7441,2.7441,2.6967,2.6967,1902,0
2007-03-20,2.9143,2.9143,2.9143,2.9143,951,0
2007-03-21,2.8765,2.9143,2.8765,2.9143,5823,0
2007-03-22,2.9143,2.9143,2.8481,2.867,11891,0
2007-03-23,2.9143,2.9143,2.9143,2.9143,4756,0
2007-03-26,2.9236,2.9236,2.9236,2.9236,9513,0
2007-03-27,2.8955,2.9143,2.8955,2.9143,3759,0
2007-03-28,2.9143,2.9236,2.9143,2.9236,5709,0
2007-03-30,2.8765,3.0467,2.867,3.0467,68492,0
2007-04-02,3.0467,3.2834,3.0467,3.1888,439120,0
2007-04-03,3.2077,3.2077,3.1415,3.151,85358,0
2007-04-04,3.1036,3.1224,3.0942,3.1129,111232,0
2007-04-05,3.075,3.1224,2.9996,3.0559,83893,0
2007-04-09,3.1415,3.1415,3.0657,3.0942,53456,0
2007-04-10,3.075,3.0942,3.075,3.0942,23780,0
2007-04-11,3.0559,3.0846,3.0559,3.0846,6942,0
2007-04-12,3.0942,3.1415,3.0942,3.1415,12594,0
2007-04-13,3.1415,3.3591,3.1415,3.3308,169679,0
2007-04-16,5.7529,5.8569,3.3874,3.4727,101604,0
2007-04-17,3.4727,3.4727,3.3495,3.4441,107208,0
2007-04-18,3.7757,3.7757,3.4536,3.5198,41273,0
2007-04-19,3.397,3.4819,3.2929,3.4441,32861,0
2007-04-20,3.4062,3.4062,3.397,3.397,7915,0
2007-04-23,3.3684,3.397,3.1793,3.236,86041,0
2007-04-24,3.2456,3.2548,3.236,3.236,18074,0
2007-04-25,3.2456,3.2548,3.236,3.236,17587,0
2007-04-26,3.2548,3.2642,3.236,3.2548,52009,0
2007-04-27,3.3495,3.4255,3.2077,3.2456,46141,0
2007-04-30,3.2172,3.2172,3.1603,3.1888,13906,0
2007-05-01,3.2077,3.2834,3.1793,3.1981,38088,0
2007-05-02,3.1981,3.236,3.151,3.2172,14199,0
2007-05-03,3.0467,3.3019,3.0467,3.2548,12364,0
2007-05-04,3.2642,3.2642,3.1036,3.151,50373,0
2007-05-07,3.151,3.2267,3.1224,3.1319,35842,0
2007-05-08,3.1319,3.1319,3.075,3.075,4098,0
2007-05-09,3.075,3.236,3.075,3.0942,6658,0
2007-05-10,3.0657,3.0657,3.0657,3.0657,1277,0
2007-05-11,3.0657,3.2548,3.0657,3.2548,16018,0
2007-05-14,3.3019,3.3019,3.1415,3.1415,39207,0
2007-05-15,3.2834,3.8696,3.2834,3.6048,456534,0
2007-05-16,3.6808,3.8696,3.6337,3.823,163581,0
2007-05-17,3.8696,3.8888,3.7939,3.8888,112925,0
2007-05-18,3.8415,3.8511,3.5481,3.8035,156184,0
2007-05-21,3.823,3.823,3.7757,3.8035,113400,0
2007-05-22,3.8035,3.8035,3.7757,3.8035,26103,0
2007-05-23,3.8035,3.8984,3.8035,3.8696,12822,0
2007-05-24,3.8792,3.8792,3.832,3.8609,4125,0
2007-05-25,3.8696,3.8792,3.8415,3.8792,19974,0
2007-05-29,3.8696,3.8792,3.8609,3.8792,25681,0
2007-05-30,3.8792,3.8792,3.8415,3.8511,15933,0
2007-05-31,3.8888,3.8984,3.8792,3.8888,52507,0
2007-06-01,3.9268,4.0402,3.908,4.0306,114341,0
2007-06-04,4.0402,4.2009,4.0121,4.0875,309378,0
2007-06-05,4.1444,4.2579,4.0591,4.2297,138966,0
2007-06-06,4.2297,4.5701,4.2297,4.4186,252572,0
2007-06-07,4.3146,4.4947,4.2297,4.2958,174350,0
2007-06-08,4.2579,4.2579,4.1159,4.2009,154556,0
2007-06-11,4.2389,4.3431,4.2201,4.3333,66524,0
2007-06-12,4.3333,4.3333,4.1444,4.1635,77519,0
2007-06-13,4.0969,4.0969,3.908,3.9552,50167,0
2007-06-14,3.9933,4.0783,3.9645,4.0591,32606,0
2007-06-15,4.0875,4.1729,3.9456,4.0687,55379,0
2007-06-18,4.0025,4.2862,4.0025,4.2009,52798,0
2007-06-19,4.2673,4.2673,4.1821,4.2009,26730,0
2007-06-20,4.1063,4.1063,3.9741,4.0498,149992,0
2007-06-21,4.0121,4.1916,3.9933,4.1635,58231,0
2007-06-22,4.1444,4.2009,4.1252,4.1729,22848,0
2007-06-25,4.2673,4.2862,4.1729,4.2297,26463,0
2007-06-26,4.1729,4.2297,3.9933,4.1444,16169,0
2007-06-27,4.154,4.2297,4.154,4.2297,16741,0
2007-06-28,4.2009,4.2579,4.1635,4.1635,55444,0
2007-06-29,4.1729,4.2297,4.1635,4.2297,45141,0
2007-07-02,4.2009,4.2009,4.154,4.1821,14618,0
2007-07-03,4.2673,4.4094,4.2673,4.4094,28659,0
2007-07-05,4.4186,4.4186,4.4094,4.4094,55015,0
2007-07-06,4.2105,4.4094,4.1444,4.3811,48307,0
2007-07-09,4.3903,4.5701,4.3903,4.466,25861,0
2007-07-10,4.5038,4.5229,4.4379,4.466,40532,0
2007-07-11,4.5229,4.5229,4.4186,4.466,81942,0
2007-07-12,4.4848,4.4848,4.466,4.4755,98465,0
2007-07-13,4.4755,4.4755,4.4379,4.466,68027,0
2007-07-16,4.4565,4.4565,4.4186,4.4472,43784,0
2007-07-17,4.4472,4.4472,4.4186,4.4186,23161,0
2007-07-18,4.4186,4.4186,4.2389,4.2389,78013,0
2007-07-19,4.2009,4.2105,4.1444,4.2009,43945,0
2007-07-20,4.2009,4.2009,4.1348,4.154,29554,0
2007-07-23,4.154,4.2009,4.154,4.2009,20200,0
2007-07-24,4.2297,4.2297,4.1348,4.1348,69685,0
2007-07-25,4.1252,4.2579,3.9933,4.0212,40444,0
2007-07-26,4.0306,4.0306,3.9645,3.9645,44801,0
2007-07-27,3.9645,4.0875,3.9456,4.0025,42051,0
2007-07-30,4.1252,4.1252,3.9456,3.9552,50260,0
2007-07-31,4.0025,4.2579,3.9552,3.9834,13602,0
2007-08-01,3.9933,4.154,3.9456,4.0969,46247,0
2007-08-02,4.2201,4.2673,4.1063,4.2673,55081,0
2007-08-03,3.9173,4.4848,3.9173,4.3526,160123,0
2007-08-06,4.466,4.8353,4.466,4.7119,397741,0
2007-08-07,4.7311,4.8259,4.6554,4.8065,98436,0
2007-08-08,4.551,4.7027,4.551,4.6931,81040,0
2007-08-09,4.8353,4.8353,4.5796,4.6174,29080,0
2007-08-10,4.6174,4.627,4.2105,4.4281,188571,0
2007-08-13,3.9933,4.7784,3.9933,4.7119,357839,0
2007-08-14,4.4379,4.8353,4.4379,4.674,44514,0
2007-08-15,4.674,4.7311,4.674,4.7311,12364,0
2007-08-16,4.6365,4.7311,4.4379,4.5891,77769,0
2007-08-17,4.5229,4.9298,4.5229,4.7311,66543,0
2007-08-20,4.8353,5.0339,4.8353,4.9678,64822,0
2007-08-21,4.7784,5.0435,4.7593,5.0435,122484,0
2007-08-22,5.0435,5.0435,4.9486,5.015,96134,0
2007-08-23,5.0435,5.2418,4.9393,5.2232,61778,0
2007-08-24,5.2232,5.3364,5.1093,5.3364,93082,0
2007-08-27,5.3651,5.3651,5.2607,5.3651,55691,0
2007-08-28,5.5731,5.5731,5.2894,5.3177,54942,0
2007-08-29,5.3744,5.3839,5.3364,5.3744,19424,0
2007-08-30,5.3839,5.3839,5.2607,5.3651,38427,0
2007-08-31,5.3839,5.5637,5.3651,5.5637,53207,0
2007-09-04,5.3177,5.5637,5.1568,5.403,65127,0
2007-09-05,5.403,5.403,5.2799,5.2894,48985,0
2007-09-06,5.2799,5.3651,5.2799,5.2986,20334,0
2007-09-07,5.3082,5.346,5.2703,5.2703,24359,0
2007-09-10,5.1757,5.1853,5.1661,5.1853,11793,0
2007-09-11,5.1853,5.1853,5.1757,5.1757,15780,0
2007-09-12,5.1472,5.1472,4.9393,4.9957,155554,0
2007-09-13,4.9013,4.9957,4.9013,4.9486,24570,0
2007-09-14,4.9393,4.9579,4.9298,4.9579,24254,0
2007-09-17,4.8921,5.2703,4.8633,5.015,68247,0
2007-09-18,5.015,5.0435,5.015,5.0435,9560,0
2007-09-19,5.0435,5.1757,5.0243,5.1757,33263,0
2007-09-20,5.138,5.3651,5.138,5.3364,22161,0
2007-09-21,5.3553,5.3553,5.2232,5.2514,32713,0
2007-09-24,5.346,5.3651,5.2703,5.3651,32027,0
2007-09-25,5.3651,5.3651,5.3082,5.3082,39207,0
2007-09-26,5.3082,5.3553,5.3082,5.3553,12508,0
2007-09-27,5.3651,5.3744,5.2418,5.2418,56985,0
2007-09-28,5.2232,5.2514,5.1,5.2232,9035,0
2007-10-01,5.2514,5.5353,5.2514,5.4692,32482,0
2007-10-02,5.4405,5.4405,5.2232,5.346,21162,0
2007-10-03,5.3364,5.3651,5.3082,5.3651,2873,0
2007-10-04,5.3553,5.3651,5.1661,5.3651,52028,0
2007-10-05,5.3651,5.3839,5.2703,5.3651,90455,0
2007-10-08,5.3744,5.3744,5.3177,5.346,13220,0
2007-10-09,5.3651,5.3651,5.2232,5.2232,22674,0
2007-10-10,5.2703,5.3651,5.2703,5.3651,46789,0
2007-10-11,5.3651,5.3651,5.2418,5.2418,11414,0
2007-10-12,5.2039,5.3177,5.1568,5.2607,49520,0
2007-10-15,5.3651,5.3651,5.3364,5.3651,25681,0
2007-10-16,5.3082,5.3651,5.3082,5.3553,11414,0
2007-10-17,5.3651,5.3839,5.3177,5.3177,58542,0
2007-10-18,5.3177,5.3364,5.2799,5.2799,18415,0
2007-10-19,5.2325,5.3364,5.1472,5.2607,28717,0
2007-10-22,5.1568,5.3651,5.1568,5.3082,16361,0
2007-10-23,5.2607,5.3082,5.2137,5.2703,24872,0
2007-10-24,5.2894,5.3177,5.2894,5.3177,5469,0
2007-10-25,5.3553,5.3932,5.3177,5.3364,17122,0
2007-10-26,5.3744,5.403,5.3744,5.403,32340,0
2007-10-29,5.4121,5.5731,5.3651,5.4692,61075,0
2007-10-30,5.3553,5.4692,5.3553,5.4692,13118,0
2007-10-31,5.7718,6.5573,5.7718,6.5098,413180,0
2007-11-01,6.3584,6.3962,6.1694,6.3304,236882,0
2007-11-02,6.2546,6.3392,5.8569,6.3392,131136,0
2007-11-05,6.3114,6.3776,6.3018,6.3776,45207,0
2007-11-06,6.3584,6.5667,6.3584,6.5667,139281,0
2007-11-07,6.5667,6.9356,6.5383,6.8881,94994,0
2007-11-08,6.8881,7.0399,6.7845,7.0303,127086,0
2007-11-09,7.0399,7.0399,6.8318,7.0208,113446,0
2007-11-12,7.0208,7.0399,6.4909,6.6234,161775,0
2007-11-13,6.8506,6.8506,6.4245,6.5667,117525,0
2007-11-14,6.5667,6.5667,6.2827,6.3114,71557,0
2007-11-15,6.3114,6.5098,6.2734,6.4533,34355,0
2007-11-16,6.5098,6.6804,6.4152,6.5667,20052,0
2007-11-19,6.5667,6.5667,6.4058,6.4058,40510,0
2007-11-20,6.4909,6.4909,6.3114,6.4058,13319,0
2007-11-21,6.3114,6.4815,6.2546,6.3018,65402,0
2007-11-23,6.1125,6.2258,5.4692,6.207,33407,0
2007-11-26,6.4625,6.5194,6.2926,6.2926,36459,0
2007-11-27,6.2926,6.2926,6.0555,6.1503,130453,0
2007-11-28,5.9518,6.122,5.6489,6.1125,295889,0
2007-11-29,6.2258,6.4909,6.0841,6.4909,20449,0
2007-11-30,6.8318,6.8318,6.6425,6.7277,36829,0
2007-12-03,6.9356,6.9356,6.5667,6.6612,105304,0
2007-12-04,6.5194,6.6804,6.5194,6.6143,12479,0
2007-12-05,6.5762,6.5951,6.5383,6.5951,6658,0
2007-12-06,6.7654,6.7654,6.6234,6.6234,18092,0
2007-12-07,6.7654,6.7654,6.5194,6.6143,18196,0
2007-12-10,6.7369,6.7369,6.6234,6.7084,90465,0
2007-12-11,6.7084,6.7084,6.5855,6.6516,87793,0
2007-12-12,6.4533,6.7084,6.4533,6.6425,36448,0
2007-12-13,6.6804,6.6804,6.4152,6.4152,28903,0
2007-12-14,6.4152,6.4341,6.3114,6.4341,42603,0
2007-12-17,6.2355,6.6234,6.2355,6.6234,19166,0
2007-12-18,6.6234,7.0303,6.5573,6.8318,32367,0
2007-12-19,6.7845,7.0208,6.7845,6.8979,35670,0
2007-12-20,6.5573,7.0399,6.5573,7.0113,56357,0
2007-12-21,7.0399,7.3425,6.9736,7.3143,94187,0
2007-12-24,7.3616,7.6738,7.3332,7.6738,74193,0
2007-12-26,7.967,7.967,7.4747,7.4747,42784,0
2007-12-27,7.4747,7.6642,6.6705,7.3616,76295,0
2007-12-28,7.3804,7.4939,7.3708,7.4561,23408,0
2007-12-31,7.7779,7.7779,7.5696,7.6923,26083,0
2008-01-02,7.7779,7.7779,7.598,7.7779,49174,0
2008-01-03,7.7779,8.1465,7.7779,8.1465,67991,0
2008-01-04,8.0619,8.0619,7.7872,7.8913,29116,0
2008-01-07,8.1465,8.1465,7.4086,7.721,31513,0
2008-01-08,7.6357,7.6357,7.2476,7.4655,39674,0
2008-01-09,7.2289,7.437,7.1249,7.1249,80896,0
2008-01-10,7.2006,7.3708,7.0399,7.2101,59676,0
2008-01-11,7.9862,7.9862,7.1249,7.5226,29906,0
2008-01-14,7.9862,7.9862,7.0586,7.1344,105238,0
2008-01-15,6.8881,7.3332,6.8881,7.1153,67285,0
2008-01-16,7.1725,7.3521,6.9642,7.2766,51287,0
2008-01-17,7.3046,7.3143,7.0303,7.0399,37571,0
2008-01-18,6.9263,7.002,6.5287,7.002,60312,0
2008-01-22,6.3114,6.8881,6.3114,6.5194,131350,0
2008-01-23,6.3114,6.9451,6.122,6.8318,33217,0
2008-01-24,6.8979,6.9546,6.7845,6.9546,15029,0
2008-01-25,6.9451,6.9451,6.7749,6.8318,14267,0
2008-01-28,6.8318,6.8318,6.5194,6.6234,17122,0
2008-01-29,6.5194,6.5951,6.5194,6.5951,5935,0
2008-01-30,6.8318,6.8318,6.5194,6.5194,46750,0
2008-01-31,6.5477,6.7561,6.5477,6.7465,42126,0
2008-02-01,6.6516,6.7845,6.633,6.7845,8968,0
2008-02-04,6.6047,7.3521,6.6047,7.3521,102223,0
2008-02-05,7.3616,7.3616,7.0399,7.1725,27890,0
2008-02-06,6.7749,6.8032,6.6425,6.7561,27867,0
2008-02-07,6.5477,6.6897,6.5477,6.6897,35317,0
2008-02-08,6.5477,6.7179,6.5477,6.6047,15761,0
2008-02-11,6.5573,6.7936,6.5573,6.7936,14169,0
2008-02-12,6.7936,6.9356,6.7084,6.9171,48374,0
2008-02-13,7.0399,7.2006,7.0399,7.2006,12164,0
2008-02-14,7.0494,7.1627,6.8881,7.1061,99312,0
2008-02-15,7.0494,7.0494,7.0399,7.0494,6333,0
2008-02-19,7.0399,7.1061,6.9451,7.0303,38247,0
2008-02-20,7.0494,7.1061,7.0494,7.1061,8104,0
2008-02-21,7.1627,7.3046,7.0586,7.1534,35582,0
2008-02-22,7.2194,7.5696,7.1534,7.437,109146,0
2008-02-25,7.5696,7.768,7.4747,7.7495,134950,0
2008-02-26,7.8533,7.9386,7.7779,7.9386,46997,0
2008-02-27,7.9199,7.9199,7.9102,7.9102,3806,0
2008-02-28,7.882,7.882,7.882,7.882,9615,0
2008-02-29,7.9956,7.9956,7.7779,7.9862,46141,0
2008-03-03,8.0897,8.0993,7.8629,8.0993,39102,0
2008-03-04,8.0993,8.0993,7.8345,7.8345,20565,0
2008-03-05,7.9862,7.9862,7.8345,7.8533,74399,0
2008-03-06,7.9956,7.9956,7.7872,7.8063,54284,0
2008-03-07,8.1942,8.1942,7.8345,7.882,64528,0
2008-03-10,7.8913,7.8913,7.4655,7.5507,134581,0
2008-03-11,7.6738,7.6923,7.2575,7.5035,173152,0
2008-03-12,7.3616,7.6642,7.3616,7.4655,29294,0
2008-03-13,7.2575,7.5696,7.2575,7.4086,66505,0
2008-03-14,7.4747,7.5035,7.3616,7.3616,33291,0
2008-03-17,7.0682,7.3616,6.7277,7.2668,16503,0
2008-03-18,7.3804,7.4747,7.3046,7.3425,100824,0
2008-03-19,7.4182,7.4655,7.2668,7.3425,70308,0
2008-03-20,7.2668,7.3616,6.9263,7.1061,80574,0
2008-03-24,7.2575,7.4086,7.1534,7.3616,40279,0
2008-03-25,7.2856,7.4655,7.2856,7.4086,179020,0
2008-03-26,7.4655,7.4655,7.2954,7.3616,16169,0
2008-03-27,7.3993,7.4468,7.3993,7.4182,9513,0
2008-03-28,7.4182,7.929,7.4182,7.7779,95831,0
2008-03-31,7.8629,7.8629,7.3616,7.7779,28924,0
2008-04-01,7.929,7.9386,7.7779,7.9386,43107,0
2008-04-02,8.1188,8.3265,7.8913,8.0619,49443,0
2008-04-03,8.0993,8.2038,7.9862,7.9862,103629,0
2008-04-04,7.9956,8.0143,7.9766,7.9862,33661,0
2008-04-07,7.967,7.9956,7.9006,7.9199,28430,0
2008-04-08,7.9102,8.0897,7.7779,7.9575,26482,0
2008-04-09,8.0523,8.1658,7.9956,8.1465,27527,0
2008-04-10,8.1658,8.3265,8.1658,8.3265,31882,0
2008-04-11,8.3173,8.3831,7.7872,7.9102,194677,0
2008-04-14,7.9102,7.9199,7.7779,7.8345,27965,0
2008-04-15,7.8345,7.9956,7.7779,7.967,28828,0
2008-04-16,7.967,8.1753,7.9386,8.0143,47989,0
2008-04-17,7.9862,8.3173,7.8913,8.0047,55634,0
2008-04-18,8.4588,8.4588,7.9386,8.1465,95412,0
2008-04-21,8.1563,8.1563,8.0428,8.0523,171837,0
2008-04-22,8.0428,8.6199,8.0047,8.6199,197423,0
2008-04-23,8.6768,8.6768,8.308,8.5254,91597,0
2008-04-24,8.6294,8.6482,8.4213,8.5254,34737,0
2008-04-25,8.6387,8.7147,8.5727,8.6011,77614,0
2008-04-28,8.686,8.8279,8.686,8.8186,65924,0
2008-04-29,8.8279,8.8662,8.8186,8.8279,60649,0
2008-04-30,8.8846,8.9224,8.8279,8.9224,30266,0
2008-05-01,8.9889,8.9889,8.8846,8.9323,43390,0
2008-05-02,8.8944,9.4634,8.8944,9.3574,176405,0
2008-05-05,9.4257,10.407,9.3294,9.963,469414,0
2008-05-06,9.963,10.038,9.833,9.861,82687,0
2008-05-07,10.143,10.143,9.784,9.918,67912,0
2008-05-08,9.992,9.992,9.518,9.909,105247,0
2008-05-09,9.954,9.954,9.678,9.833,45315,0
2008-05-12,9.833,9.881,9.718,9.774,75562,0
2008-05-13,9.833,9.833,9.3574,9.641,129950,0
2008-05-14,9.4534,9.563,9.1212,9.3574,78957,0
2008-05-15,9.2345,9.3666,9.093,9.3666,129495,0
2008-05-16,9.1971,9.3666,8.9416,9.3574,25177,0
2008-05-19,9.3574,9.3574,9.2258,9.2543,42574,0
2008-05-20,9.3117,9.4152,9.2924,9.4152,33852,0
2008-05-21,9.563,9.66,9.518,9.592,139912,0
2008-05-22,9.622,9.622,9.1971,9.2826,112267,0
2008-05-23,9.1876,9.4257,9.0455,9.4257,47749,0
2008-05-27,9.3574,9.669,9.3574,9.582,21669,0
2008-05-28,9.669,9.669,9.4534,9.4534,34643,0
2008-05-29,9.4634,9.573,9.3476,9.563,28155,0
2008-05-30,9.708,9.726,9.3574,9.5,83132,0
2008-06-02,9.718,9.833,9.5,9.698,48731,0
2008-06-03,9.764,9.774,9.4054,9.526,77769,0
2008-06-04,9.582,9.745,9.3574,9.669,34719,0
2008-06-05,9.736,9.774,9.4913,9.632,220263,0
2008-06-06,9.736,9.736,9.4913,9.632,33374,0
2008-06-09,9.669,9.708,9.622,9.66,73430,0
2008-06-10,9.563,9.641,9.4442,9.563,25006,0
2008-06-11,9.518,9.535,9.2543,9.535,37335,0
2008-06-12,9.563,9.669,9.4054,9.582,44991,0
2008-06-13,9.563,9.612,9.3574,9.612,27290,0
2008-06-16,9.554,9.755,9.554,9.554,30048,0
2008-06-17,9.544,9.641,9.4442,9.641,48946,0
2008-06-18,9.669,9.774,9.4634,9.573,116728,0
2008-06-19,9.736,9.736,9.554,9.66,31055,0
2008-06-20,9.592,9.632,9.3574,9.563,52657,0
2008-06-23,9.669,9.669,9.3574,9.3574,52895,0
2008-06-24,9.4054,9.4347,9.2543,9.4054,37617,0
2008-06-25,9.4634,9.4634,8.8563,8.9606,163270,0
2008-06-26,8.686,8.686,7.2856,8.3927,196566,0
2008-06-27,8.2038,8.5349,7.8629,8.4401,2214364,0
2008-06-30,8.2982,8.4117,7.8629,8.1753,333441,0
2008-07-01,8.1465,8.6106,7.7968,8.4967,111674,0
2008-07-02,8.582,8.6199,8.2038,8.582,106293,0
2008-07-03,8.4967,8.4967,8.26,8.3456,91008,0
2008-07-07,8.4022,8.4022,8.1089,8.1089,132080,0
2008-07-08,8.1753,8.2699,7.8913,8.2699,159532,0
2008-07-09,8.1846,8.4401,8.1846,8.2038,71974,0
2008-07-10,8.4588,8.4588,8.1942,8.26,68703,0
2008-07-11,8.0993,8.4967,8.0993,8.4306,75494,0
2008-07-14,8.5915,8.5915,8.1942,8.5349,48548,0
2008-07-15,8.5915,8.7242,8.3927,8.7242,41197,0
2008-07-16,8.6106,9.1876,8.6011,9.1498,87063,0
2008-07-17,9.4634,9.4634,8.6199,9.3384,112551,0
2008-07-18,9.4347,9.4347,8.6768,9.1594,40976,0
2008-07-21,9.2444,9.2444,8.9323,8.9889,37001,0
2008-07-22,9.1876,9.4442,8.9889,9.3019,75553,0
2008-07-23,9.526,9.563,9.1594,9.563,72783,0
2008-07-24,9.669,9.745,9.3574,9.4442,53690,0
2008-07-25,9.582,9.698,8.8279,9.66,65117,0
2008-07-28,9.823,9.823,9.563,9.678,84368,0
2008-07-29,9.861,10.417,9.861,10.332,100472,0
2008-07-30,10.446,10.615,10.19,10.465,190510,0
2008-07-31,10.511,10.615,10.456,10.568,115947,0
2008-08-01,10.587,10.721,10.389,10.511,414110,0
2008-08-04,10.665,10.665,10.492,10.502,137339,0
2008-08-05,10.645,10.674,10.465,10.529,196026,0
2008-08-06,10.568,12.292,10.539,11.903,225492,0
2008-08-07,11.883,11.883,11.582,11.648,231161,0
2008-08-08,11.439,12.092,11.374,12.082,118944,0
2008-08-11,12.216,12.707,11.678,12.101,601996,0
2008-08-12,12.092,12.092,11.144,11.449,451721,0
2008-08-13,11.621,11.621,10.721,10.826,254590,0
2008-08-14,10.539,11.126,10.323,11.042,531820,0
2008-08-15,11.545,11.545,10.778,11.062,220678,0
2008-08-18,10.778,11.042,10.511,10.758,256220,0
2008-08-19,10.587,10.929,10.427,10.806,209428,0
2008-08-20,10.758,11.354,10.625,11.221,162222,0
2008-08-21,11.317,11.317,10.874,10.939,401034,0
2008-08-22,10.939,11.032,10.73,10.939,69721,0
2008-08-25,10.778,11.153,10.578,10.749,124119,0
2008-08-26,10.844,10.939,10.778,10.854,379867,0
2008-08-27,10.854,10.975,10.854,10.948,312078,0
2008-08-28,11.107,11.562,11.107,11.562,177869,0
2008-08-29,11.668,11.668,11.25,11.515,74553,0
2008-09-02,11.771,11.997,11.545,11.562,380117,0
2008-09-03,11.611,11.798,11.562,11.668,170031,0
2008-09-04,11.374,11.582,10.484,10.816,600512,0
2008-09-05,10.578,10.788,10.578,10.749,232247,0
2008-09-08,10.796,11.26,10.796,11.062,132126,0
2008-09-09,11.09,11.202,10.826,10.854,223790,0
2008-09-10,10.854,11.562,10.854,11.413,302567,0
2008-09-11,11.26,11.459,10.826,11.449,134114,0
2008-09-12,11.429,11.487,10.883,11.403,123909,0
2008-09-15,11.183,11.183,10.568,10.883,228006,0
2008-09-16,10.929,11.335,10.73,11.288,151852,0
2008-09-17,11.25,11.25,9.937,10.077,562912,0
2008-09-18,9.909,10.02,8.847,9.774,827794,0
2008-09-19,10.816,11.042,10.096,10.694,696076,0
2008-09-22,10.597,10.92,10.305,10.529,169546,0
2008-09-23,10.511,10.826,10.305,10.721,228233,0
2008-09-24,10.768,10.826,10.511,10.615,132620,0
2008-09-25,10.615,10.721,10.539,10.721,127021,0
2008-09-26,10.711,10.711,10.371,10.587,298941,0
2008-09-29,10.559,10.559,9.4634,9.622,143618,0
2008-09-30,9.954,10.597,9.688,9.881,379052,0
2008-10-01,9.554,9.954,9.2543,9.65,215638,0
2008-10-02,9.641,9.641,9.2543,9.509,486597,0
2008-10-03,9.774,9.774,9.3666,9.563,156184,0
2008-10-06,9.3117,9.4257,8.6199,8.8944,331246,0
2008-10-07,8.9416,9.4054,8.3265,8.5254,175576,0
2008-10-08,8.4117,8.4117,7.5226,7.882,546230,0
2008-10-09,8.1281,8.4967,6.9451,7.0399,154341,0
2008-10-10,6.9356,7.5696,5.9893,7.3708,345501,0
2008-10-13,8.4306,8.4306,7.4939,8.1658,244108,0
2008-10-14,8.6387,8.8186,7.6357,7.882,155384,0
2008-10-15,7.8156,7.8156,7.4561,7.5318,216084,0
2008-10-16,7.4747,7.882,6.7654,7.7779,289834,0
2008-10-17,7.5888,7.882,7.3897,7.6453,162489,0
2008-10-20,7.7872,7.882,7.7779,7.882,149062,0
2008-10-21,7.8252,7.882,7.5789,7.6738,91409,0
2008-10-22,7.5318,7.5696,7.0965,7.1815,199604,0
2008-10-23,7.1249,7.3521,6.3304,6.5951,239463,0
2008-10-24,6.3114,6.4152,5.6772,6.3584,155557,0
2008-10-27,6.1882,6.2355,5.9422,5.9989,113492,0
2008-10-28,6.0746,6.3871,5.696,6.2638,178434,0
2008-10-29,6.3392,6.8789,6.3392,6.8126,136957,0
2008-10-30,7.3236,7.5888,6.9356,7.4747,171548,0
2008-10-31,7.4468,8.3173,7.3332,8.0239,166260,0
2008-11-03,8.0428,8.5349,7.9199,8.308,153942,0
2008-11-04,8.4213,8.5915,8.3265,8.5063,110345,0
2008-11-05,8.4213,8.4875,8.2038,8.2225,128144,0
2008-11-06,8.2507,9.1404,8.2225,8.5915,371550,0
2008-11-07,9.0176,9.0176,8.6199,8.6482,435846,0
2008-11-10,8.8563,9.0551,8.2699,8.3456,224930,0
2008-11-11,8.2038,8.9889,7.9575,8.5629,245551,0
2008-11-12,8.1753,8.6294,7.598,7.8533,269752,0
2008-11-13,7.8252,8.7522,7.6642,8.6294,324210,0
2008-11-14,8.3549,8.5158,7.967,8.1281,119322,0
2008-11-17,7.9956,8.1942,7.2383,7.7402,219812,0
2008-11-18,7.8629,8.1089,7.3616,7.7968,263769,0
2008-11-19,7.8533,8.071,7.2194,7.3616,230170,0
2008-11-20,7.3046,7.3425,6.5667,6.6612,213511,0
2008-11-21,6.7277,7.2575,6.3205,7.2575,205842,0
2008-11-24,7.3993,8.0143,6.6992,7.598,274748,0
2008-11-25,7.6738,7.7303,7.1344,7.5409,161578,0
2008-11-26,7.3993,8.1281,7.1061,8.0993,210123,0
2008-11-28,8.1089,8.4022,8.0428,8.1563,24193,0
2008-12-01,8.0332,8.0332,6.9356,6.9451,228122,0
2008-12-02,7.0494,7.721,6.7277,7.6738,146921,0
2008-12-03,7.5131,7.6453,7.0494,7.3897,217484,0
2008-12-04,7.3046,7.3993,6.9263,6.9736,203374,0
2008-12-05,6.8789,7.0208,6.5383,6.9829,296707,0
2008-12-08,7.1249,7.7115,6.9829,7.2668,236064,0
2008-12-09,7.1815,7.3521,7.0113,7.1249,65134,0
2008-12-10,7.1439,7.4747,6.9451,7.2101,90805,0
2008-12-11,7.0774,7.2575,6.7936,6.7936,77516,0
2008-12-12,6.6804,6.9263,6.5573,6.8789,114149,0
2008-12-15,6.8881,7.2476,6.6516,6.7369,101307,0
2008-12-16,6.8693,7.2575,6.8032,7.2575,151465,0
2008-12-17,7.2383,7.5696,7.2101,7.4086,127467,0
2008-12-18,7.2954,7.6642,7.0113,7.0965,151255,0
2008-12-19,7.437,7.437,6.8693,6.9072,271146,0
2008-12-22,6.9451,7.0965,6.7179,6.8881,114693,0
2008-12-23,6.9546,7.0586,6.5573,6.7465,152810,0
2008-12-24,6.7277,6.8411,6.5573,6.6705,30632,0
2008-12-26,6.7179,6.7845,6.5762,6.7749,16152,0
2008-12-29,6.7749,6.7749,6.4815,6.7369,86885,0
2008-12-30,6.8126,7.2476,6.8126,7.2383,127451,0
2008-12-31,7.2575,7.5696,6.9829,7.5409,133586,0
2009-01-02,7.5696,7.7968,7.3521,7.4182,143132,0
2009-01-05,7.437,7.7303,7.1815,7.6265,88478,0
2009-01-06,7.6265,7.7115,7.1439,7.437,182467,0
2009-01-07,7.3616,7.6075,7.0965,7.2856,81852,0
2009-01-08,7.2575,7.5507,7.1725,7.4468,184232,0
2009-01-09,7.4468,7.4846,6.8789,7.0208,178163,0
2009-01-12,7.0682,7.2476,6.0841,6.2355,433479,0
2009-01-13,6.2546,6.4815,6.2355,6.2355,101943,0
2009-01-14,6.0368,6.3304,6.0368,6.2165,144975,0
2009-01-15,6.2165,6.2258,5.9422,6.1125,127428,0
2009-01-16,6.0179,6.0746,5.7247,6.0368,99950,0
2009-01-20,5.9801,6.1694,5.8475,5.8475,58770,0
2009-01-21,5.8475,6.1786,5.7247,6.1316,139802,0
2009-01-22,6.0272,6.1882,5.8382,5.9706,62590,0
2009-01-23,5.8004,5.8475,5.5827,5.7148,203361,0
2009-01-26,5.6489,6.0746,5.6489,6.0368,126059,0
2009-01-27,6.0368,6.3018,6.0368,6.1029,125744,0
2009-01-28,6.1595,6.3871,6.0746,6.1882,152330,0
2009-01-29,6.1408,6.1503,6.0368,6.0555,112746,0
2009-01-30,6.1029,6.6516,5.8382,6.4533,312340,0
2009-02-02,6.4533,6.6804,6.3871,6.633,184832,0
2009-02-03,6.6612,7.2383,6.6612,7.0494,229288,0
2009-02-04,7.0873,7.3993,7.0303,7.1439,81080,0
2009-02-05,7.8725,8.3173,7.6357,8.0239,931722,0
2009-02-06,7.9386,8.1942,7.9386,7.9862,394121,0
2009-02-09,7.9862,8.0897,7.8629,8.0428,167740,0
2009-02-10,8.0239,8.0239,7.8533,7.8725,221810,0
2009-02-11,7.5888,7.9482,7.5888,7.6738,3115696,0
2009-02-12,7.5035,7.5507,7.1439,7.4747,269785,0
2009-02-13,7.4747,7.5696,7.3708,7.5035,122667,0
2009-02-17,7.3143,7.3521,7.1815,7.2766,118781,0
2009-02-18,7.2856,7.3521,6.9642,7.0774,276917,0
2009-02-19,7.1344,7.5696,7.1344,7.2006,383178,0
2009-02-20,7.0873,7.4086,7.0113,7.2476,141738,0
2009-02-23,7.2668,7.2668,6.8032,6.9263,183023,0
2009-02-24,6.9642,7.1911,6.7936,6.9546,208960,0
2009-02-25,7.0399,7.0399,6.6143,6.6425,189354,0
2009-02-26,6.6612,6.7936,6.1408,6.1882,137389,0
2009-02-27,6.0653,6.8318,6.0272,6.5951,349175,0
2009-03-02,6.472,6.472,5.9232,6.2638,239549,0
2009-03-03,6.3304,6.3304,5.9801,5.9989,288038,0
2009-03-04,6.0936,6.1595,5.8948,6.0936,140782,0
2009-03-05,6.0179,6.1694,5.6206,5.6868,155498,0
2009-03-06,5.6206,5.6676,5.403,5.5919,200521,0
2009-03-09,5.7433,6.3584,5.7433,6.1694,309264,0
2009-03-10,6.3962,6.7084,6.3776,6.6047,193575,0
2009-03-11,6.6425,6.7749,6.2827,6.3488,107830,0
2009-03-12,6.4341,6.6705,6.2258,6.5667,230807,0
2009-03-13,6.6234,7.929,6.4341,7.7779,986276,0
2009-03-16,8.6199,8.7242,7.9575,8.1089,850904,0
2009-03-17,8.1281,8.2038,7.4939,7.5696,538484,0
2009-03-18,7.4939,8.0523,7.3143,7.9386,426522,0
2009-03-19,8.0897,8.1089,7.8156,7.882,147750,0
2009-03-20,7.9766,7.9766,7.1725,7.2575,312095,0
2009-03-23,7.5409,8.0239,7.4086,7.882,416777,0
2009-03-24,7.9766,8.26,7.7872,7.7968,374689,0
2009-03-25,7.9102,8.0332,7.1344,7.5226,317006,0
2009-03-26,7.5696,7.8533,7.3143,7.6265,358412,0
2009-03-27,7.4939,7.882,7.0965,7.0965,332951,0
2009-03-30,7.0303,7.6923,6.6234,7.6549,421297,0
2009-03-31,7.7872,8.0143,7.5507,7.8345,301008,0
2009-04-01,7.7022,8.0428,7.5131,7.721,144798,0
2009-04-02,7.882,8.1753,7.8156,8.1089,359730,0
2009-04-03,8.0428,8.1753,7.9006,8.1089,227200,0
2009-04-06,8.0993,8.0993,7.9102,8.071,104863,0
2009-04-07,8.0239,8.0239,7.6075,7.6642,234908,0
2009-04-08,7.6738,7.8533,7.4939,7.8252,117722,0
2009-04-09,7.9006,8.1563,7.8156,8.1376,146450,0
2009-04-13,8.1846,8.3456,8.0523,8.232,289036,0
2009-04-14,8.1376,8.2982,8.071,8.0993,244356,0
2009-04-15,8.071,8.2038,7.9482,8.1846,98819,0
2009-04-16,8.1846,8.213,8.0143,8.1753,159749,0
2009-04-17,8.2038,8.2038,8.0239,8.1563,162262,0
2009-04-20,8.0239,8.0428,7.0208,7.2954,379681,0
2009-04-21,7.3236,7.7022,7.3236,7.6549,201445,0
2009-04-22,7.6357,7.929,7.6357,7.7115,216087,0
2009-04-23,7.8063,7.8252,7.6833,7.7402,233564,0
2009-04-24,7.8345,8.0806,7.7303,8.0619,163398,0
2009-04-27,7.9006,8.2038,7.8063,8.1465,256628,0
2009-04-28,8.1188,8.232,8.0239,8.1658,262779,0
2009-04-29,8.2038,9.093,8.1281,8.7429,1461159,0
2009-04-30,8.9984,9.0455,8.658,8.7713,921203,0
2009-05-01,8.7996,8.8186,8.5441,8.7429,577562,0
2009-05-04,9.1026,9.592,8.9323,9.535,1165375,0
2009-05-05,9.602,9.602,9.3294,9.4534,506172,0
2009-05-06,9.784,10.02,8.9131,9.2924,1033451,0
2009-05-07,9.2924,9.2924,7.8345,8.0332,1057525,0
2009-05-08,8.071,8.5158,8.071,8.5063,448284,0
2009-05-11,8.3265,8.4875,7.8913,7.967,622996,0
2009-05-12,8.0619,8.1563,7.768,8.1089,300629,0
2009-05-13,8.0047,8.1376,7.7779,7.8533,236641,0
2009-05-14,7.8063,8.0428,7.6453,8.0143,259320,0
2009-05-15,7.9386,7.9482,7.7872,7.9199,460404,0
2009-05-18,7.9386,8.2416,7.9386,8.232,344220,0
2009-05-19,8.2038,8.308,8.1281,8.26,358722,0
2009-05-20,8.2792,8.9701,8.2792,8.9606,612539,0
2009-05-21,8.9606,9.1876,8.7713,9.1594,582212,0
2009-05-22,9.2164,9.2543,9.0551,9.1498,298444,0
2009-05-26,9.1119,9.612,9.1119,9.5,469458,0
2009-05-27,9.518,9.573,9.3865,9.4054,462024,0
2009-05-28,9.518,9.518,9.1783,9.4054,168764,0
2009-05-29,9.4634,10.001,9.4347,9.992,823476,0
2009-06-01,10.267,10.645,10.19,10.511,358570,0
2009-06-02,10.549,10.929,10.229,10.694,384031,0
2009-06-03,10.511,10.52,10.17,10.407,391982,0
2009-06-04,10.371,10.568,10.323,10.484,241827,0
2009-06-05,10.645,10.645,10.323,10.427,162557,0
2009-06-08,10.248,10.407,10.124,10.239,440129,0
2009-06-09,10.502,10.502,10.106,10.305,274234,0
2009-06-10,10.407,10.465,10.248,10.436,205802,0
2009-06-11,10.559,11.023,10.371,10.597,310848,0
2009-06-12,10.578,10.749,10.389,10.721,152651,0
2009-06-15,10.484,10.645,10.029,10.133,208616,0
2009-06-16,10.124,10.397,9.544,9.755,327657,0
2009-06-17,9.784,10.133,9.622,10.02,169491,0
2009-06-18,10.2,10.2,9.726,10.115,120236,0
2009-06-19,10.277,10.277,9.843,10.038,257802,0
2009-06-22,10.001,10.001,9.1026,9.1498,292323,0
2009-06-23,9.1308,9.592,9.1308,9.4634,168697,0
2009-06-24,9.573,9.899,9.509,9.526,86301,0
2009-06-25,9.526,10.106,9.509,10.029,121389,0
2009-06-26,9.927,10.01,9.544,10.01,543442,0
2009-06-29,10.029,10.124,9.736,9.982,152269,0
2009-06-30,9.963,10.162,9.718,9.881,125727,0
2009-07-01,10.01,10.665,9.784,10.465,190875,0
2009-07-02,10.17,10.296,9.784,10.124,179187,0
2009-07-06,10.096,10.219,9.937,10.124,155761,0
2009-07-07,10.18,10.475,9.794,9.853,164582,0
2009-07-08,9.861,10.18,9.794,10.133,205125,0
2009-07-09,10.2,10.379,9.937,10.2,159964,0
2009-07-10,10.18,10.351,10.077,10.162,78456,0
2009-07-13,10.351,11.042,10.19,11.042,394670,0
2009-07-14,11.09,11.496,11.062,11.374,468099,0
2009-07-15,11.429,11.865,11.374,11.771,476637,0
2009-07-16,11.752,11.752,11.429,11.592,242213,0
2009-07-17,11.658,11.714,11.467,11.696,263982,0
2009-07-20,11.893,12.036,11.658,11.921,210435,0
2009-07-21,12.045,12.045,11.602,11.818,163395,0
2009-07-22,11.621,12.006,11.592,11.96,113196,0
2009-07-23,12.045,12.612,11.808,12.423,251290,0
2009-07-24,12.302,12.604,11.987,12.546,220346,0
2009-07-27,12.868,12.878,12.479,12.612,428986,0
2009-07-28,12.697,12.697,12.149,12.604,163806,0
2009-07-29,12.576,12.756,12.368,12.566,168893,0
2009-07-30,12.822,13.161,12.507,12.933,272093,0
2009-07-31,12.933,13.314,12.586,13.086,201594,0
2009-08-03,13.711,13.935,13.266,13.908,567170,0
2009-08-04,14.194,14.268,13.846,13.964,732744,0
2009-08-05,14.032,14.032,12.461,13.238,942644,0
2009-08-06,13.248,13.39,12.612,13.295,384729,0
2009-08-07,13.491,13.625,13.333,13.372,249127,0
2009-08-10,13.408,13.729,13.408,13.474,184517,0
2009-08-11,13.606,13.729,13.483,13.483,169466,0
2009-08-12,13.615,13.778,13.427,13.464,275277,0
2009-08-13,13.491,13.671,13.427,13.625,94190,0
2009-08-14,13.681,13.681,13.058,13.353,165529,0
2009-08-17,12.914,12.914,11.071,12.255,619264,0
2009-08-18,12.397,13.189,12.397,13.058,377228,0
2009-08-19,12.962,13.323,12.622,13.171,200469,0
2009-08-20,13.275,13.323,12.85,13.058,203181,0
2009-08-21,13.353,13.606,13.257,13.447,264976,0
2009-08-24,13.846,14.07,13.663,13.729,376032,0
2009-08-25,13.759,14.08,13.759,13.846,158916,0
2009-08-26,13.846,14.09,13.846,14.042,160489,0
2009-08-27,14.032,14.146,13.827,14.137,145507,0
2009-08-28,14.194,15.217,14.042,15.197,484554,0
2009-08-31,15.347,15.566,15.141,15.566,620390,0
2009-09-01,15.576,16.266,15.489,15.811,975192,0
2009-09-02,15.811,16.416,15.775,15.916,677016,0
2009-09-03,16.2,16.218,15.954,16.18,199188,0
2009-09-04,16.304,16.569,16.066,16.559,329460,0
2009-09-08,16.606,17.296,16.606,17.052,608800,0
2009-09-09,17.324,17.324,15.697,15.793,1430668,0
2009-09-10,15.983,16.908,14.591,16.908,1471300,0
2009-09-11,17.164,17.173,16.492,16.559,406387,0
2009-09-14,16.539,16.539,16.028,16.095,304587,0
2009-09-15,16.133,16.323,15.669,15.745,441748,0
2009-09-16,15.679,16.008,15.528,15.641,687310,0
2009-09-17,15.706,16.124,15.566,15.924,708080,0
2009-09-18,15.973,16.086,15.595,15.604,474350,0
2009-09-21,15.518,15.518,14.855,14.958,946823,0
2009-09-22,15.141,15.3,14.563,14.619,964239,0
2009-09-23,14.619,15.121,14.619,14.913,668006,0
2009-09-24,14.93,15.245,14.373,14.771,438383,0
2009-09-25,14.619,14.761,14.506,14.732,356354,0
2009-09-28,14.828,16.304,14.818,15.886,1197334,0
2009-09-29,16.285,17.296,15.973,17.032,1135067,0
2009-09-30,17.458,17.667,16.435,17.458,1283478,0
2009-10-01,17.667,17.883,16.472,16.549,1553203,0
2009-10-02,15.993,16.908,15.327,16.691,1236001,0
2009-10-05,16.956,17.25,16.635,16.718,559683,0
2009-10-06,17.087,17.23,16.824,17.22,689537,0
2009-10-07,17.192,17.706,17.192,17.392,494886,0
2009-10-08,17.552,18.167,17.552,17.883,809013,0
2009-10-09,17.825,18.421,17.825,18.392,497373,0
2009-10-12,18.97,19.312,18.772,19.171,1543097,0
2009-10-13,19.235,19.235,18.762,19.18,953604,0
2009-10-14,19.455,19.455,18.782,19.077,735168,0
2009-10-15,19.087,19.087,18.79,19.038,572178,0
2009-10-16,19.048,20.174,18.718,19.936,1501281,0
2009-10-19,20.155,20.581,19.738,20.476,1063093,0
2009-10-20,20.572,20.6,19.954,20.331,609577,0
2009-10-21,20.38,20.6,19.804,19.852,820579,0
2009-10-22,20.031,20.758,19.917,20.738,772720,0
2009-10-23,20.816,21.137,20.581,20.738,855098,0
2009-10-26,20.912,21.422,20.486,20.657,885497,0
2009-10-27,20.816,20.939,19.681,19.709,1296453,0
2009-10-28,19.557,19.613,18.537,18.582,1659540,0
2009-10-29,18.772,20.174,18.772,20.145,998356,0
2009-10-30,20.119,20.203,19.322,19.425,748414,0
2009-11-02,19.662,19.757,18.451,18.962,1047915,0
2009-11-03,18.611,18.953,18.111,18.431,2440257,0
2009-11-04,19.162,19.18,17.494,17.797,3212603,0
2009-11-05,17.893,17.938,16.824,16.899,2565826,0
2009-11-06,16.718,17.58,16.52,17.306,1470226,0
2009-11-09,17.59,18.253,17.344,18.034,1726136,0
2009-11-10,18.044,18.412,17.306,17.315,1630240,0
2009-11-11,17.494,17.532,16.539,16.71,1742412,0
2009-11-12,16.691,16.805,16.435,16.718,1496884,0
2009-11-13,17.144,17.212,16.814,17.042,968926,0
2009-11-16,17.26,17.458,17.07,17.212,798910,0
2009-11-17,17.212,17.268,16.908,17.087,663086,0
2009-11-18,17.097,17.183,16.662,16.927,623061,0
2009-11-19,16.768,16.814,16.435,16.53,742073,0
2009-11-20,16.435,16.492,15.44,15.679,1876354,0
2009-11-23,15.896,16.398,15.866,16.218,1317707,0
2009-11-24,16.246,16.435,15.896,16.008,981681,0
2009-11-25,16.076,16.285,16.066,16.2,934420,0
2009-11-27,15.775,16.161,15.706,16.037,508943,0
2009-11-30,15.896,16.482,15.784,16.368,1450334,0
2009-12-01,16.52,17.192,16.52,17.078,1393095,0
2009-12-02,17.183,17.344,16.889,17.097,1036528,0
2009-12-03,17.192,17.324,16.635,16.671,926921,0
2009-12-04,16.879,17.024,16.445,16.635,630927,0
2009-12-07,16.718,17.513,16.718,17.192,1560621,0
2009-12-08,17.004,17.107,16.606,16.635,1051856,0
2009-12-09,16.718,16.718,15.679,15.829,1656181,0
2009-12-10,16.046,16.171,15.357,15.469,1157290,0
2009-12-11,15.518,15.613,14.506,14.732,3224445,0
2009-12-14,14.855,15.062,13.739,14.78,3907072,0
2009-12-15,14.986,15.141,14.013,14.09,1846990,0
2009-12-16,14.013,14.609,13.944,14.42,1779772,0
2009-12-17,14.231,14.41,13.954,14.146,1517696,0
2009-12-18,14.345,14.354,14.099,14.345,1536019,0
2009-12-21,14.438,14.79,14.382,14.676,1039868,0
2009-12-22,14.676,15.082,14.676,15.033,885175,0
2009-12-23,15.197,15.706,15.111,15.679,898259,0
2009-12-24,15.755,16.228,15.755,16.086,893745,0
2009-12-28,16.388,16.626,16.104,16.209,1067861,0
2009-12-29,16.342,16.388,15.775,15.944,720674,0
2009-12-30,15.934,16.124,15.775,15.857,456028,0
2009-12-31,15.876,16,15.402,15.402,554467,0
2010-01-04,15.716,16.228,15.576,16.114,1148415,0
2010-01-05,16.323,17.014,16.028,16.966,1124756,0
2010-01-06,17.032,17.22,16.237,16.662,1022033,0
2010-01-07,16.908,16.976,16.435,16.644,422147,0
2010-01-08,16.511,16.626,16.323,16.472,871876,0
2010-01-11,16.579,16.728,16.037,16.209,805188,0
2010-01-12,16.124,16.142,15.42,15.706,846317,0
2010-01-13,15.716,15.896,15.291,15.508,647481,0
2010-01-14,15.43,15.784,15.374,15.679,596933,0
2010-01-15,15.775,15.793,15.3,15.374,590621,0
2010-01-19,15.319,15.803,15.189,15.659,581746,0
2010-01-20,15.632,15.716,15.291,15.613,465091,0
2010-01-21,15.585,15.896,14.554,14.732,791772,0
2010-01-22,14.696,14.751,13.899,13.983,588221,0
2010-01-25,14.08,14.373,13.954,14.061,479469,0
2010-01-26,13.954,14.051,13.209,13.491,979004,0
2010-01-27,13.4,13.625,12.952,13.228,623861,0
2010-01-28,14.194,14.78,13.827,14.382,1270471,0
2010-01-29,14.666,14.724,13.634,13.701,740305,0
2010-02-01,13.711,13.788,13.39,13.663,420545,0
2010-02-02,13.596,13.846,13.417,13.567,368572,0
2010-02-03,13.537,13.711,13.437,13.491,473144,0
2010-02-04,13.437,13.634,13.067,13.161,594077,0
2010-02-05,13.105,13.323,12.736,13.314,702998,0
2010-02-08,13.343,13.615,12.943,13.362,791508,0
2010-02-09,13.491,13.567,13.343,13.447,505527,0
2010-02-10,13.437,13.596,13.248,13.501,352668,0
2010-02-11,13.447,13.653,13.353,13.634,328495,0
2010-02-12,13.483,15.043,13.437,14.865,977913,0
2010-02-16,15.015,15.906,14.903,15.547,1070478,0
2010-02-17,15.42,15.604,15.131,15.141,628711,0
2010-02-18,15.141,15.273,14.903,15.141,290412,0
2010-02-19,14.948,15.141,14.948,15.131,228952,0
2010-02-22,15.585,15.585,14.828,14.865,385152,0
2010-02-23,14.705,14.771,13.964,14.137,671760,0
2010-02-24,14.184,14.231,14.003,14.231,265885,0
2010-02-25,14.013,14.146,13.788,13.935,402929,0
2010-02-26,13.954,14.051,13.39,13.739,482311,0
2010-03-01,13.778,14.221,13.768,14.202,456931,0
2010-03-02,14.382,14.467,14.146,14.202,663784,0
2010-03-03,14.127,14.883,13.964,14.647,680131,0
2010-03-04,14.761,15.518,14.676,15.508,724390,0
2010-03-05,15.829,16.066,15.706,16.037,1285385,0
2010-03-08,16.671,16.833,15.383,16.008,2194302,0
2010-03-09,15.848,15.848,15.479,15.566,711984,0
2010-03-10,15.736,16.228,15.595,16.2,683035,0
2010-03-11,16.323,16.426,15.906,16.416,578912,0
2010-03-12,16.492,16.501,16.18,16.304,433387,0
2010-03-15,16.416,16.435,16.056,16.323,413711,0
2010-03-16,16.416,16.416,16.228,16.332,436373,0
2010-03-17,16.368,16.462,16.314,16.332,500700,0
2010-03-18,16.294,16.435,16.256,16.304,299233,0
2010-03-19,16.342,16.342,15.784,15.857,864346,0
2010-03-22,15.613,16,14.913,15.839,616630,0
2010-03-23,15.803,16.228,15.547,16.161,330881,0
2010-03-24,16.161,16.237,15.886,16.037,321248,0
2010-03-25,16.133,16.323,15.784,15.811,595801,0
2010-03-26,15.848,15.924,15.151,15.226,669829,0
2010-03-29,15.281,15.42,15.197,15.347,511045,0
2010-03-30,15.347,15.347,15.043,15.141,525280,0
2010-03-31,15.169,15.3,15.092,15.102,305211,0
2010-04-01,15.281,15.31,15.062,15.169,288697,0
2010-04-05,15.245,15.566,15.179,15.566,328260,0
2010-04-06,15.518,16.076,15.337,15.954,566721,0
2010-04-07,15.993,16.008,15.508,15.659,316681,0
2010-04-08,15.556,15.944,15.42,15.793,264841,0
2010-04-09,15.857,15.963,15.659,15.906,233111,0
2010-04-12,16.008,16.228,15.916,16.037,343896,0
2010-04-13,16.046,16.104,15.499,15.595,460685,0
2010-04-14,15.622,15.745,15.189,15.393,682300,0
2010-04-15,15.291,15.595,15.264,15.402,355696,0
2010-04-16,15.43,15.459,15.159,15.337,255448,0
2010-04-19,15.179,15.45,14.705,14.903,462403,0
2010-04-20,14.958,15.43,14.948,15.42,236880,0
2010-04-21,15.459,15.659,15.327,15.556,213944,0
2010-04-22,15.357,15.585,15.245,15.489,275089,0
2010-04-23,15.393,15.528,15.236,15.367,191964,0
2010-04-26,15.499,15.547,15.236,15.319,261970,0
2010-04-27,15.327,15.479,15.053,15.151,359301,0
2010-04-28,15.197,15.374,15.043,15.245,215711,0
2010-04-29,15.393,15.857,15.31,15.857,334696,0
2010-04-30,15.973,16.086,15.383,15.393,480909,0
2010-05-03,15.706,15.944,15.537,15.916,286557,0
2010-05-04,15.793,15.793,15.44,15.706,427605,0
2010-05-05,15.489,15.556,15.141,15.264,295280,0
2010-05-06,15.245,15.43,5.9139,14.524,909091,0
2010-05-07,14.875,15.043,13.124,13.908,965297,0
2010-05-10,15.092,15.092,14.248,14.438,547541,0
2010-05-11,14.447,14.477,14.003,14.099,565362,0
2010-05-12,14.109,14.429,14.042,14.42,631402,0
2010-05-13,14.429,14.591,14.288,14.391,413969,0
2010-05-14,14.336,14.637,14.051,14.297,390821,0
2010-05-17,14.336,14.336,13.846,14.155,329714,0
2010-05-18,14.326,14.354,13.837,13.863,174071,0
2010-05-19,13.954,14.013,13.72,13.863,360765,0
2010-05-20,13.711,13.908,12.982,13.257,758258,0
2010-05-21,13.048,13.778,12.64,13.691,574007,0
2010-05-24,13.807,14.429,13.72,14.221,395647,0
2010-05-25,13.954,14.09,13.333,13.944,403454,0
2010-05-26,13.954,14.4,13.954,14.278,669547,0
2010-05-27,14.544,14.666,14.363,14.544,309083,0
2010-05-28,14.741,14.78,14.297,14.457,202130,0
2010-06-01,14.438,14.457,14.003,14.099,390525,0
2010-06-02,14.146,14.544,14.023,14.544,222129,0
2010-06-03,14.477,14.544,14.117,14.307,301032,0
2010-06-04,14.212,14.41,13.873,14.08,427385,0
2010-06-07,14.212,14.248,13.491,13.529,333714,0
2010-06-08,13.72,14.013,13.343,13.511,409725,0
2010-06-09,13.72,14.09,13.491,13.606,431314,0
2010-06-10,13.778,14.137,13.671,14.127,315631,0
2010-06-11,14.023,14.24,13.854,14.194,234535,0
2010-06-14,14.288,14.715,14.248,14.438,317425,0
2010-06-15,14.467,14.865,14.391,14.771,577779,0
2010-06-16,14.724,14.79,14.382,14.429,299655,0
2010-06-17,14.429,14.705,14.429,14.666,135970,0
2010-06-18,14.78,15.121,14.524,14.875,566802,0
2010-06-21,15.062,15.131,14.609,14.818,285898,0
2010-06-22,14.828,15.082,14.676,14.741,320408,0
2010-06-23,14.761,15.043,14.554,14.855,219669,0
2010-06-24,14.78,15.072,14.771,14.875,353099,0
2010-06-25,14.967,15.043,14.732,14.921,841578,0
2010-06-28,14.903,15.518,14.79,15.255,408854,0
2010-06-29,14.913,15.025,14.477,14.875,516950,0
2010-06-30,14.967,15.169,14.771,14.835,420253,0
2010-07-01,14.818,14.835,14.061,14.467,444549,0
2010-07-02,14.657,14.676,14.268,14.477,370492,0
2010-07-06,14.666,14.835,14.24,14.248,423086,0
2010-07-07,14.297,14.761,14.202,14.741,232069,0
2010-07-08,14.921,14.948,14.467,14.732,328040,0
2010-07-09,14.657,15.033,14.534,15.015,197784,0
2010-07-12,14.996,15.236,14.799,15.033,173092,0
2010-07-13,15.189,15.374,14.996,15.31,343746,0
2010-07-14,15.31,15.459,15.255,15.393,236332,0
2010-07-15,15.459,15.479,14.903,15.092,137967,0
2010-07-16,15.043,15.082,14.524,14.534,319902,0
2010-07-19,14.571,14.948,14.307,14.818,163318,0
2010-07-20,14.619,15.697,14.619,15.613,474367,0
2010-07-21,15.613,15.716,15.141,15.245,305543,0
2010-07-22,15.374,15.613,15.151,15.595,210430,0
2010-07-23,15.45,16.028,15.245,15.848,647242,0
2010-07-26,16,16.768,15.839,16.758,760869,0
2010-07-27,16.777,16.937,16.275,16.416,538121,0
2010-07-28,16.416,16.511,15.784,15.963,269618,0
2010-07-29,16.086,16.368,15.547,15.745,158541,0
2010-07-30,15.604,15.839,15.489,15.716,204916,0
2010-08-02,16.037,16.142,15.716,15.924,369386,0
2010-08-03,15.934,16.294,15.784,16.066,244459,0
2010-08-04,16.095,16.406,16,16.314,212977,0
2010-08-05,16.142,16.378,15.896,16.378,195878,0
2010-08-06,16.228,16.368,15.839,16.046,260775,0
2010-08-09,16.237,17.919,16.228,17.815,1364085,0
2010-08-10,17.503,17.503,16.917,17.173,709822,0
2010-08-11,17.032,17.032,16.681,16.814,413962,0
2010-08-12,16.616,16.908,16.462,16.701,401200,0
2010-08-13,16.588,16.986,16.462,16.597,286077,0
2010-08-16,16.511,16.994,16.482,16.994,329111,0
2010-08-17,17.032,17.769,17.014,17.658,678692,0
2010-08-18,17.742,17.883,17.458,17.835,353101,0
2010-08-19,17.835,18.329,17.733,18.196,800840,0
2010-08-20,18.364,18.737,18.121,18.641,707045,0
2010-08-23,18.818,18.915,17.697,18.073,783270,0
2010-08-24,17.759,18.093,17.383,17.714,473101,0
2010-08-25,17.494,18.139,17.061,18.015,500529,0
2010-08-26,18.024,18.745,17.815,17.893,503770,0
2010-08-27,17.948,18.555,17.648,18.509,358577,0
2010-08-30,18.905,18.905,17.503,17.572,795782,0
2010-08-31,17.542,17.697,17.183,17.572,511592,0
2010-09-01,17.929,17.976,17.476,17.58,405429,0
2010-09-02,17.835,17.864,17.58,17.751,384495,0
2010-09-03,17.968,17.995,17.667,17.835,329751,0
2010-09-07,17.985,18.093,17.503,17.532,378319,0
2010-09-08,17.706,17.995,17.658,17.759,345370,0
2010-09-09,18.073,18.158,17.62,17.825,302731,0
2010-09-10,17.806,17.938,17.62,17.628,244743,0
2010-09-13,17.976,18.064,17.778,17.948,392326,0
2010-09-14,17.958,17.995,17.687,17.864,229369,0
2010-09-15,17.854,18.402,17.714,18.149,417363,0
2010-09-16,18.093,18.431,17.903,18.083,245273,0
2010-09-17,18.374,18.374,17.733,17.929,565880,0
2010-09-20,18.31,19.539,18.083,19.529,1465864,0
2010-09-21,19.87,20.247,19.766,20.09,1219207,0
2010-09-22,20.07,20.22,19.529,19.729,526541,0
2010-09-23,19.567,20.758,19.235,20.476,897900,0
2010-09-24,20.902,21.762,20.826,21.762,1158902,0
2010-09-27,22.313,22.483,21.859,21.978,866113,0
2010-09-28,21.998,22.897,21.175,22.707,1576504,0
2010-09-29,22.946,23.275,22.331,22.558,848472,0
2010-09-30,22.673,22.897,21.859,22.188,713241,0
2010-10-01,22.313,22.473,21.516,21.978,522727,0
2010-10-04,22.037,22.86,21.762,22.502,662168,0
2010-10-05,22.765,23.635,22.634,23.448,1097831,0
2010-10-06,23.655,24.233,20.93,22.027,1789182,0
2010-10-07,22.178,22.339,21.072,22.13,950370,0
2010-10-08,22.122,22.313,21.554,21.583,433767,0
2010-10-11,21.525,21.903,21.345,21.707,368964,0
2010-10-12,21.679,21.969,21.345,21.887,388580,0
2010-10-13,22.14,22.653,22.086,22.643,681820,0
2010-10-14,22.663,22.946,22.529,22.84,618239,0
2010-10-15,23.107,23.107,22.057,22.255,400182,0
2010-10-18,22.416,22.512,22.047,22.416,298125,0
2010-10-19,22.197,22.792,21.96,22.549,486334,0
2010-10-20,22.634,22.755,22.322,22.473,262467,0
2010-10-21,22.634,22.946,21.544,22.047,555047,0
2010-10-22,21.978,22.236,21.762,22.14,239710,0
2010-10-25,22.255,22.697,22.197,22.367,479177,0
2010-10-26,22.322,23.228,21.978,22.663,509887,0
2010-10-27,22.473,23.41,22.294,23.315,1276649,0
2010-10-28,23.892,24.942,23.892,24.185,1536888,0
2010-10-29,24.431,24.496,23.324,23.324,948110,0
2010-11-01,23.371,23.655,22.284,22.596,763394,0
2010-11-02,22.85,23.117,21.422,22.936,1185271,0
2010-11-03,23.07,23.635,23.07,23.39,535099,0
2010-11-04,23.655,23.825,23.39,23.655,743015,0
2010-11-05,23.701,24.082,23.663,23.825,646835,0
2010-11-08,24.602,24.866,24.27,24.866,1431748,0
2010-11-09,26.286,26.692,23.476,23.816,2947582,0
2010-11-10,23.816,23.845,21.554,23.218,1966312,0
2010-11-11,22.84,22.946,22.245,22.465,781479,0
2010-11-12,22.13,22.348,20.419,20.553,2215549,0
2010-11-15,20.673,20.738,19.557,20.39,1560173,0
2010-11-16,20.003,20.203,19.511,19.681,1098143,0
2010-11-17,19.642,20.174,19.548,19.747,832642,0
2010-11-18,20.145,20.921,19.974,20.505,731488,0
2010-11-19,20.543,20.787,19.927,20.476,471685,0
2010-11-22,20.239,20.777,20.155,20.534,447695,0
2010-11-23,20.247,20.341,19.662,20.031,665502,0
2010-11-24,20.145,20.515,19.852,19.946,651815,0
2010-11-26,19.672,20.031,19.604,19.775,323020,0
2010-11-29,19.861,20.013,19.406,19.804,588553,0
2010-11-30,19.633,19.842,19.455,19.633,523154,0
2010-12-01,19.87,20.135,19.595,19.785,761580,0
2010-12-02,19.795,20.729,19.795,20.683,855101,0
2010-12-03,20.543,20.683,20.257,20.638,557566,0
2010-12-06,20.543,21.45,20.456,21.336,656952,0
2010-12-07,21.622,21.734,21.043,21.195,596379,0
2010-12-08,21.165,21.195,20.409,20.447,537317,0
2010-12-09,20.534,20.854,20.031,20.806,504636,0
2010-12-10,20.816,21.355,20.638,21.253,400917,0
2010-12-13,21.734,22.663,21.698,22.122,913790,0
2010-12-14,22.226,22.322,21.384,21.525,471110,0
2010-12-15,21.345,21.988,21.109,21.233,377169,0
2010-12-16,21.214,21.479,21.017,21.441,299950,0
2010-12-17,21.479,22.018,21.185,21.988,397884,0
2010-12-20,22.14,22.236,21.384,21.402,514713,0
2010-12-21,21.46,22.275,21.355,22.275,411083,0
2010-12-22,22.331,23.333,22.14,22.755,800401,0
2010-12-23,22.076,23.041,22.076,22.653,354990,0
2010-12-27,22.643,22.717,22.122,22.483,330143,0
2010-12-28,22.483,22.707,22.313,22.465,272094,0
2010-12-29,22.386,22.605,22.386,22.465,267120,0
2010-12-30,22.339,22.755,22.245,22.653,226751,0
2010-12-31,22.527,22.574,22.383,22.393,252289,0
2011-01-03,22.576,22.936,22.521,22.736,422580,0
2011-01-04,22.946,22.946,21.998,22.634,631305,0
2011-01-05,22.624,23.012,22.236,23.012,430325,0
2011-01-06,22.994,23.381,22.83,23.381,430234,0
2011-01-07,23.381,23.381,22.775,23.163,394851,0
2011-01-10,23.182,23.608,22.994,23.598,366944,0
2011-01-11,23.93,24.127,23.711,23.892,413069,0
2011-01-12,24.204,24.261,23.711,23.806,437966,0
2011-01-13,23.721,23.949,23.098,23.267,435130,0
2011-01-14,23.267,23.608,23.012,23.598,248374,0
2011-01-18,24.214,24.478,23.758,23.91,461180,0
2011-01-19,23.978,24.127,23.247,23.618,467400,0
2011-01-20,23.371,23.551,22.047,22.707,768787,0
2011-01-21,22.792,22.926,22.096,22.096,402408,0
2011-01-24,21.978,21.978,20.979,21.544,834068,0
2011-01-25,21.516,21.752,21.431,21.734,264450,0
2011-01-26,21.689,22.313,21.498,22.236,317284,0
2011-01-27,22.236,22.331,21.988,22.168,238599,0
2011-01-28,22.14,22.188,21.29,21.299,365260,0
2011-01-31,21.311,21.53,20.391,21.339,553594,0
2011-02-01,21.544,21.969,20.969,21.839,563778,0
2011-02-02,21.698,22.367,21.583,22.284,429419,0
2011-02-03,22.265,22.367,21.525,22.322,405429,0
2011-02-04,22.255,22.689,22.086,22.673,627544,0
2011-02-07,22.707,23.315,22.673,23.257,649832,0
2011-02-08,23.428,23.571,23.275,23.551,652989,0
2011-02-09,23.275,23.645,22.907,23.145,431811,0
2011-02-10,23.08,23.324,22.643,23.08,470809,0
2011-02-11,22.926,23.363,22.878,23.237,470216,0
2011-02-14,23.324,23.969,23.295,23.959,542812,0
2011-02-15,23.94,24.073,23.428,23.428,521305,0
2011-02-16,23.618,23.786,23.381,23.738,481693,0
2011-02-18,23.806,23.806,23.514,23.681,246254,0
2011-02-22,23.371,23.419,22.236,22.331,658362,0
2011-02-23,22.492,22.878,21.525,22.83,1290882,0
2011-02-24,22.736,23.136,22.284,23.06,672809,0
2011-02-25,23.117,23.381,22.916,23.295,445905,0
2011-02-28,23.514,24.999,23.457,24.924,1562618,0
2011-03-01,25.454,26.228,25.243,25.879,1612116,0
2011-03-02,25.833,25.906,24.801,25.717,917574,0
2011-03-03,25.965,27.515,25.945,27.166,1380465,0
2011-03-04,27.656,28.017,26.938,27.346,935009,0
2011-03-07,27.714,27.905,26.257,27.052,1014701,0
2011-03-08,26.967,27.327,26.104,27.033,793795,0
2011-03-09,26.796,27.979,26.589,27.317,736191,0
2011-03-10,26.814,27.052,24.573,25.765,1291240,0
2011-03-11,25.074,26.729,25.074,26.616,508495,0
2011-03-14,26.822,27.12,24.695,25.916,1284913,0
2011-03-15,24.676,26.891,24.582,26.475,946505,0
2011-03-16,26.598,27.052,26.114,26.247,685232,0
2011-03-17,26.58,26.852,25.955,26.114,491060,0
2011-03-18,26.465,26.938,26.267,26.551,709594,0
2011-03-21,27.014,28.215,26.871,27.867,787715,0
2011-03-22,27.867,28.121,27.441,27.515,449911,0
2011-03-23,27.355,28.254,27.081,28.121,841044,0
2011-03-24,28.386,28.717,19.946,21.308,15844508,0
2011-03-25,20.816,22.775,20.534,22.216,9431892,0
2011-03-28,22.615,23.892,20.119,20.239,5637947,0
2011-03-29,20.447,21.392,19.302,20.93,2651897,0
2011-03-30,21.214,21.913,21.109,21.534,1680465,0
2011-03-31,21.767,22.65,21.654,22.373,2281470,0
2011-04-01,23.419,23.561,22.331,22.727,2000313,0
2011-04-04,22.85,23.136,22.586,22.736,889908,0
2011-04-05,22.596,23.032,22.294,22.376,809511,0
2011-04-06,22.416,22.502,20.979,21.612,2067676,0
2011-04-07,21.525,21.83,21.262,21.317,664520,0
2011-04-08,21.516,21.715,21.262,21.441,542128,0
2011-04-11,21.402,21.516,20.721,21.185,771643,0
2011-04-12,21.081,21.175,20.647,20.998,567963,0
2011-04-13,21.035,21.431,20.816,21.137,469917,0
2011-04-14,21.062,21.355,20.93,21.308,444678,0
2011-04-15,21.29,21.392,21.053,21.326,485840,0
2011-04-18,20.969,21.118,20.409,20.787,675585,0
2011-04-19,20.816,21.156,20.6,20.93,459157,0
2011-04-20,21.165,21.887,21.072,21.752,653959,0
2011-04-21,21.859,22.066,21.525,22.037,494136,0
2011-04-25,22.255,22.386,21.81,21.887,438699,0
2011-04-26,21.896,21.903,21.525,21.698,485700,0
2011-04-27,21.593,21.896,21.299,21.762,509878,0
2011-04-28,21.752,21.752,21.345,21.573,348980,0
2011-04-29,21.597,21.796,21.396,21.627,360499,0
2011-05-02,21.583,21.689,21.299,21.384,548863,0
2011-05-03,21.384,21.534,20.466,20.836,702626,0
2011-05-04,20.816,20.893,19.52,19.974,764290,0
2011-05-05,19.822,20.295,19.503,19.69,430230,0
2011-05-06,20.247,20.476,19.822,19.954,503842,0
2011-05-09,19.994,20.721,19.984,20.667,648555,0
2011-05-10,20.846,21.479,18.176,19.028,3123004,0
2011-05-11,19.171,19.842,18.989,19.134,1308284,0
2011-05-12,19.038,19.227,18.621,18.847,765031,0
2011-05-13,18.737,18.999,18.555,18.718,685098,0
2011-05-16,18.517,19.302,18.451,18.827,760872,0
2011-05-17,18.65,18.915,18.461,18.782,642108,0
2011-05-18,18.699,19.302,18.555,18.999,461841,0
2011-05-19,19.115,19.302,18.782,19.067,288695,0
2011-05-20,19.018,19.445,18.923,19.254,462875,0
2011-05-23,19.008,19.008,18.611,18.718,582596,0
2011-05-24,18.923,19.096,18.68,18.737,418321,0
2011-05-25,18.611,18.66,18.215,18.263,529397,0
2011-05-26,18.235,18.818,18.186,18.762,425811,0
2011-05-27,18.782,19.018,18.421,18.527,309305,0
2011-05-31,18.551,18.779,18.126,18.734,726087,0
2011-06-01,18.66,18.818,17.742,17.759,757122,0
2011-06-02,17.759,18.167,17.476,17.677,710163,0
2011-06-03,17.458,17.59,15.613,16.908,5190312,0
2011-06-06,17.024,17.572,16.691,17.363,1581795,0
2011-06-07,17.42,17.687,16.956,17.401,1416688,0
2011-06-08,17.723,18.374,17.315,18.364,1271503,0
2011-06-09,18.441,19.672,18.441,19.464,1825233,0
2011-06-10,19.511,19.662,18.818,19.292,1057472,0
2011-06-13,19.227,19.406,19.028,19.198,700460,0
2011-06-14,19.37,19.842,19.282,19.69,597053,0
2011-06-15,19.548,19.775,19.162,19.282,752086,0
2011-06-16,19.227,19.282,18.402,18.979,670606,0
2011-06-17,19.115,19.244,18.699,19.067,865869,0
2011-06-20,18.962,19.244,18.69,19.198,629102,0
2011-06-21,19.227,19.529,19.134,19.464,617851,0
2011-06-22,19.36,19.822,19.35,19.652,362422,0
2011-06-23,19.331,19.595,18.97,19.557,361564,0
2011-06-24,19.539,19.69,19.057,19.162,630367,0
2011-06-27,19.105,19.143,18.66,19.067,543191,0
2011-06-28,19.143,19.529,18.923,19.529,377480,0
2011-06-29,19.633,19.681,19.087,19.254,264969,0
2011-06-30,19.225,19.804,17.081,18.02,5381114,0
2011-07-01,17.751,18.421,17.23,18.273,1173333,0
2011-07-05,18.244,18.611,18.129,18.451,810299,0
2011-07-06,18.461,18.895,18.412,18.875,465391,0
2011-07-07,19.038,20.145,19.038,19.804,1192742,0
2011-07-08,19.416,19.681,19.115,19.529,680362,0
2011-07-11,19.077,19.52,18.582,18.837,427068,0
2011-07-12,18.69,18.943,18.355,18.431,380255,0
2011-07-13,18.451,18.489,16.701,17.042,2089022,0
2011-07-14,17.032,17.315,16.635,16.758,851826,0
2011-07-15,16.795,17.004,16.662,16.976,1003958,0
2011-07-18,16.861,17.912,16.768,17.363,1413904,0
2011-07-19,17.373,17.61,17.324,17.552,589748,0
2011-07-20,17.687,17.769,17.42,17.677,395518,0
2011-07-21,17.687,18.923,17.6,18.374,1173831,0
2011-07-22,18.402,18.718,18.263,18.364,469933,0
2011-07-25,18.093,18.611,17.976,18.517,518341,0
2011-07-26,18.402,19.18,18.355,18.923,570374,0
2011-07-27,18.699,18.97,18.235,18.799,825819,0
2011-07-28,18.755,18.867,18.263,18.31,526213,0
2011-07-29,18.069,18.734,17.801,18.628,412252,0
2011-08-01,18.847,19.028,17.458,17.542,948851,0
2011-08-02,17.503,17.778,17.087,17.097,444790,0
2011-08-03,17.087,17.503,16.606,17.448,431266,0
2011-08-04,17.315,17.401,16.492,16.511,567937,0
2011-08-05,16.966,16.966,15.784,16.133,1165138,0
2011-08-08,15.383,16.086,14.913,15.31,1708875,0
2011-08-09,16.209,16.53,14.24,15.459,2389168,0
2011-08-10,15.217,15.585,14.051,14.447,1559372,0
2011-08-11,14.457,15.954,14.457,15.839,819776,0
2011-08-12,15.954,15.963,15.327,15.489,416869,0
2011-08-15,15.613,16.52,15.528,16.511,409884,0
2011-08-16,16.511,16.53,15.811,16.151,584615,0
2011-08-17,16.368,16.539,15.924,16.151,541810,0
2011-08-18,15.736,15.765,14.751,14.903,560421,0
2011-08-19,14.903,15.374,14.506,14.544,465167,0
2011-08-22,14.93,15.141,13.928,14.061,862283,0
2011-08-23,14.155,14.751,14.023,14.705,917811,0
2011-08-24,14.666,15.141,14.391,15.072,482367,0
2011-08-25,15.043,15.131,14.486,14.524,419364,0
2011-08-26,14.194,14.93,14.109,14.828,423107,0
2011-08-29,14.828,15.499,14.828,15.479,461029,0
2011-08-30,15.412,15.604,14.996,15.459,448577,0
2011-08-31,15.565,15.82,15.205,15.498,455903,0
2011-09-01,15.479,15.839,15.291,15.595,460566,0
2011-09-02,15.244,15.244,14.208,14.502,469861,0
2011-09-06,14.184,14.913,13.974,14.855,648633,0
2011-09-07,15.043,15.924,15.006,15.924,615191,0
2011-09-08,15.886,16.076,15.383,15.679,449410,0
2011-09-09,15.613,15.924,15.179,15.479,570265,0
2011-09-12,15.236,15.383,14.571,15.273,512993,0
2011-09-13,15.31,15.641,14.967,15.319,329706,0
2011-09-14,15.518,16.018,15.082,15.679,520119,0
2011-09-15,15.876,16.671,15.706,16.445,443829,0
2011-09-16,16.597,16.947,15.983,16.777,1276335,0
2011-09-19,16.237,16.416,15.924,16.18,249763,0
2011-09-20,16.359,16.445,15.347,15.393,276302,0
2011-09-21,15.402,15.755,14.591,14.657,317661,0
2011-09-22,14.202,14.657,13.381,13.464,767880,0
2011-09-23,13.295,14.174,13.141,14.146,766730,0
2011-09-26,14.231,14.382,13.529,14.109,317986,0
2011-09-27,14.288,15.236,14.288,14.686,439496,0
2011-09-28,14.715,14.958,14.003,14.127,423966,0
2011-09-29,14.524,14.913,13.882,14.288,381687,0
2011-09-30,14.108,14.391,13.815,13.906,380939,0
2011-10-03,13.899,14.117,12.803,12.831,722974,0
2011-10-04,12.452,14.268,12.321,14.202,788635,0
2011-10-05,14.237,14.663,13.743,13.979,374890,0
2011-10-06,13.939,14.254,13.773,14.086,362571,0
2011-10-07,14.127,14.165,13.257,13.501,289039,0
2011-10-10,13.817,14.429,13.768,14.4,346726,0
2011-10-11,14.354,14.855,14.146,14.809,375785,0
2011-10-12,14.855,15.697,14.828,15.537,451857,0
2011-10-13,15.357,15.508,15.015,15.499,229922,0
2011-10-14,15.706,15.829,15.043,15.576,294019,0
2011-10-17,15.347,15.604,14.647,14.724,325792,0
2011-10-18,14.666,15.281,14.447,15.169,246985,0
2011-10-19,15.236,15.236,14.336,14.391,191802,0
2011-10-20,14.382,15.043,14.194,14.845,330738,0
2011-10-21,15.129,15.735,14.815,15.326,425424,0
2011-10-24,15.3,16.028,15.207,15.993,326876,0
2011-10-25,15.594,15.916,15.215,15.28,218716,0
2011-10-26,15.613,15.784,14.958,15.697,254579,0
2011-10-27,16.076,16.899,15.924,16.626,662091,0
2011-10-28,16.598,16.949,16.36,16.664,307289,0
2011-10-31,16.615,16.644,16.043,16.188,279666,0
2011-11-01,15.546,15.678,14.531,14.693,591844,0
2011-11-02,15.025,15.264,14.676,14.865,259305,0
2011-11-03,15.08,15.886,14.712,15.857,267924,0
2011-11-04,15.706,16.257,15.382,16.066,310835,0
2011-11-07,16.276,16.464,15.857,16.238,382091,0
2011-11-08,16.703,17.263,15.584,16.333,747263,0
2011-11-09,15.839,16.095,15.299,15.896,626139,0
2011-11-10,16.095,16.142,15.774,16.037,260900,0
2011-11-11,16.315,16.58,16.018,16.181,302381,0
2011-11-14,16.115,16.115,15.449,16.009,420764,0
2011-11-15,15.876,16.124,15.439,15.993,219311,0
2011-11-16,15.745,17.167,15.706,17.157,547477,0
2011-11-17,17.1,17.849,16.73,17.462,655653,0
2011-11-18,17.517,17.536,17.007,17.167,648947,0
2011-11-21,16.77,17.642,16.627,17.452,734460,0
2011-11-22,17.83,18.628,17.47,18.126,1237416,0
2011-11-23,18,18.352,17.783,18.191,602520,0
2011-11-25,18.02,18.361,17.908,18.069,313961,0
2011-11-28,18.496,18.753,18.408,18.753,555860,0
2011-11-29,18.864,19.718,18.715,19.281,837351,0
2011-11-30,20.022,20.763,19.61,20.392,1220392,0
2011-12-01,20.204,20.555,19.33,19.927,738025,0
2011-12-02,20.11,20.204,19.206,19.291,312760,0
2011-12-05,19.946,20.487,19.747,19.917,691197,0
2011-12-06,20.025,20.443,19.92,20.064,526747,0
2011-12-07,19.955,20.268,19.511,20.175,648520,0
2011-12-08,20.004,20.314,18.987,19.178,687963,0
2011-12-09,19.358,19.69,18.968,19.576,445926,0
2011-12-12,19.281,19.671,19.075,19.566,383092,0
2011-12-13,19.576,20.031,19.016,19.132,595511,0
2011-12-14,18.921,19.152,17.943,18.325,780249,0
2011-12-15,18.959,20.276,18.806,19.519,1014445,0
2011-12-16,19.765,20.204,19.528,19.747,795969,0
2011-12-19,19.899,20.127,19.378,19.519,492959,0
2011-12-20,19.861,20.136,19.622,20.041,394582,0
2011-12-21,20.07,20.156,19.065,19.671,384096,0
2011-12-22,19.804,20.051,19.612,20.031,258810,0
2011-12-23,20.013,20.296,19.775,20.175,256281,0
2011-12-27,20.07,21.945,20.07,21.293,1100964,0
2011-12-28,22.082,22.383,21.218,21.321,910272,0
2011-12-29,21.359,21.635,20.867,21.492,532125,0
2011-12-30,21.227,21.578,20.962,20.962,368295,0
2012-01-03,21.578,21.955,21.246,21.654,502304,0
2012-01-04,21.627,21.654,20.962,21.169,553746,0
2012-01-05,21.056,21.511,20.962,21.435,253983,0
2012-01-06,21.435,21.767,20.991,21.14,705298,0
2012-01-09,21.302,21.53,21.056,21.369,328742,0
2012-01-10,21.738,21.796,21.236,21.359,322039,0
2012-01-11,21.183,21.583,21.079,21.534,292927,0
2012-01-12,22.107,22.238,21.631,22.209,719984,0
2012-01-13,22.319,22.527,21.702,21.918,421029,0
2012-01-17,22.049,22.316,21.904,21.961,416578,0
2012-01-18,22.023,22.402,21.955,22.328,438279,0
2012-01-19,22.498,23.134,22.319,22.819,558936,0
2012-01-20,22.752,23.236,22.752,23.134,406189,0
2012-01-23,23.125,23.217,22.451,22.695,415133,0
2012-01-24,22.602,22.924,22.451,22.847,248934,0
2012-01-25,22.809,22.962,22.47,22.877,332432,0
2012-01-26,23.01,23.333,22.762,22.894,497560,0
2012-01-27,22.693,23.55,22.677,23.369,422257,0
2012-01-30,23.246,23.662,22.867,23.579,446891,0
2012-01-31,23.687,23.707,23.193,23.499,469360,0
2012-02-01,23.579,23.93,23.342,23.71,559010,0
2012-02-02,23.662,24.196,23.662,24.128,414817,0
2012-02-03,24.423,25.517,24.337,24.605,873570,0
2012-02-06,24.413,24.899,23.607,24.498,394587,0
2012-02-07,24.196,25.134,24.196,24.842,377139,0
2012-02-08,25.033,25.049,24.413,24.641,228434,0
2012-02-09,24.669,24.946,24.441,24.546,211466,0
2012-02-10,24.451,24.595,24.082,24.176,256467,0
2012-02-13,24.356,24.794,24.289,24.575,374932,0
2012-02-14,24.623,24.966,24.46,24.641,294563,0
2012-02-15,24.641,24.842,22.419,23.521,1129448,0
2012-02-16,23.417,23.825,23.264,23.302,411747,0
2012-02-17,23.322,23.587,22.731,23.076,501643,0
2012-02-21,23.16,23.369,22.525,22.59,385197,0
2012-02-22,22.38,22.855,22.088,22.571,653684,0
2012-02-23,22.74,23.085,22.658,22.807,487458,0
2012-02-24,23.018,23.037,22.477,22.515,326771,0
2012-02-27,22.361,22.787,22.107,22.439,401552,0
2012-02-28,22.543,22.59,21.65,22.019,737269,0
2012-02-29,22.135,22.632,21.916,22.135,576348,0
2012-03-01,22.171,22.39,21.897,21.897,456982,0
2012-03-02,21.869,22.088,20.709,20.909,746893,0
2012-03-05,20.774,20.871,20.025,20.424,835905,0
2012-03-06,20.13,20.169,19.578,19.845,666507,0
2012-03-07,20.123,20.744,19.967,20.679,256860,0
2012-03-08,20.803,21.051,20.261,20.843,387864,0
2012-03-09,20.9,21.563,20.803,21.213,364664,0
2012-03-12,21.241,21.933,21.232,21.554,563808,0
2012-03-13,23.455,23.531,21.85,22.77,1355017,0
2012-03-14,22.817,23.16,22.325,22.571,734350,0
2012-03-15,22.562,22.562,21.869,22.068,447382,0
2012-03-16,22.142,22.351,21.744,21.952,491818,0
2012-03-19,21.971,22.39,21.68,22.238,426536,0
2012-03-20,21.99,22.38,21.879,22.258,341592,0
2012-03-21,22.361,22.668,22.132,22.419,312100,0
2012-03-22,22.228,22.268,21.707,21.821,248131,0
2012-03-23,21.85,22.248,21.441,22.228,215862,0
2012-03-26,22.38,22.797,22.287,22.787,363627,0
2012-03-27,22.693,22.836,22.316,22.677,551420,0
2012-03-28,22.562,22.668,21.86,21.942,521119,0
2012-03-29,21.897,22.316,21.689,22.258,196570,0
2012-03-30,22.448,22.468,21.904,22,182700,0
2012-04-02,21.99,22.316,21.753,22.287,294235,0
2012-04-03,22.316,22.58,22.199,22.37,335358,0
2012-04-04,22.051,22.117,21.614,21.916,232896,0
2012-04-05,21.833,21.862,21.633,21.842,172593,0
2012-04-09,21.515,21.66,20.909,21.107,299119,0
2012-04-10,21.06,21.203,20.424,20.606,327366,0
2012-04-11,20.719,20.833,20.007,20.385,538370,0
2012-04-12,20.424,20.861,20.234,20.653,242097,0
2012-04-13,20.511,20.784,20.424,20.481,193345,0
2012-04-16,20.424,20.634,19.987,20.251,279350,0
2012-04-17,20.363,21.232,20.363,20.956,258974,0
2012-04-18,20.861,21.622,20.823,21.079,377544,0
2012-04-19,21.051,21.316,20.064,20.224,389046,0
2012-04-20,20.792,20.812,19.984,20.041,308001,0
2012-04-23,19.855,19.873,19.008,19.236,506049,0
2012-04-24,19.198,19.701,19.115,19.312,250721,0
2012-04-25,19.505,19.825,19.466,19.654,191971,0
2012-04-26,19.559,20.179,19.513,19.939,193283,0
2012-04-27,20.051,20.1,19.717,19.994,119873,0
2012-04-30,19.949,20.028,19.407,19.426,214380,0
2012-05-01,19.517,19.697,19.138,19.157,303372,0
2012-05-02,19.047,19.731,19.018,19.721,216226,0
2012-05-03,19.375,19.451,18.183,18.203,781795,0
2012-05-04,18.1,18.183,17.545,17.671,596187,0
2012-05-07,17.506,18.06,17.506,17.964,372238,0
2012-05-08,18.05,18.183,17.212,17.755,642019,0
2012-05-09,17.603,18.05,17.355,17.755,385384,0
2012-05-10,17.899,17.908,17.574,17.642,251127,0
2012-05-11,17.535,17.964,17.535,17.879,214543,0
2012-05-14,17.661,18.572,17.651,18.431,457970,0
2012-05-15,18.411,18.756,18.299,18.537,506692,0
2012-05-16,18.747,18.801,18.46,18.572,419146,0
2012-05-17,18.582,18.691,17.869,17.908,531943,0
2012-05-18,17.879,17.916,17.535,17.603,828860,0
2012-05-21,17.642,17.954,17.316,17.782,621585,0
2012-05-22,17.718,18.011,17.623,17.792,319018,0
2012-05-23,17.671,17.849,17.241,17.335,725073,0
2012-05-24,17.365,17.525,16.688,17.117,545509,0
2012-05-25,17.192,17.365,16.851,17.078,252425,0
2012-05-29,17.154,17.46,17.052,17.117,341448,0
2012-05-30,17.003,17.032,16.602,16.698,461728,0
2012-05-31,16.688,16.841,16.384,16.575,432211,0
2012-06-01,16.24,16.373,15.83,16.059,442138,0
2012-06-04,16.088,16.327,15.821,16.039,204820,0
2012-06-05,15.985,16.279,15.649,16.144,565479,0
2012-06-06,16.25,16.594,16.212,16.575,207115,0
2012-06-07,16.755,17.013,16.668,16.735,262902,0
2012-06-08,16.668,17.032,16.507,16.985,171126,0
2012-06-11,17.174,17.174,16.43,16.458,244879,0
2012-06-12,16.526,16.698,16.298,16.448,201743,0
2012-06-13,16.467,16.707,16.03,16.069,242175,0
2012-06-14,16.049,16.497,15.995,16.43,248920,0
2012-06-15,16.383,17.087,16.383,17.042,357485,0
2012-06-18,16.935,17.144,16.745,16.916,190747,0
2012-06-19,17.013,17.124,16.822,16.897,248616,0
2012-06-20,16.86,16.955,16.717,16.897,285079,0
2012-06-21,16.935,16.935,16.221,16.477,244833,0
2012-06-22,16.477,18.1,16.421,18.011,962593,0
2012-06-25,17.718,17.879,17.316,17.81,359272,0
2012-06-26,17.81,18.183,17.45,18.156,303125,0
2012-06-27,18.183,18.728,18.127,18.612,345046,0
2012-06-28,18.527,18.602,18.299,18.582,318306,0
2012-06-29,18.964,19.031,18.602,19.002,246087,0
2012-07-02,19.051,19.347,18.792,19.337,356192,0
2012-07-03,19.375,19.536,19.231,19.536,195145,0
2012-07-05,19.431,19.669,19.365,19.554,181594,0
2012-07-06,19.355,19.451,18.782,19.041,161785,0
2012-07-09,19.203,19.461,18.859,19.148,302984,0
2012-07-10,19.239,19.517,18.888,19.249,415151,0
2012-07-11,19.259,19.517,18.888,19.221,421453,0
2012-07-12,19.09,19.09,18.612,19.051,215028,0
2012-07-13,19.099,19.461,18.851,19.365,159217,0
2012-07-16,19.384,19.908,19.259,19.669,346033,0
2012-07-17,19.794,20.09,19.373,20.004,329783,0
2012-07-18,20.031,20.392,20.004,20.333,292023,0
2012-07-19,20.422,20.469,20.08,20.333,142250,0
2012-07-20,20.166,20.287,20.004,20.214,193004,0
2012-07-23,19.994,20.204,19.554,19.812,159311,0
2012-07-24,19.851,20.08,19.412,19.574,198566,0
2012-07-25,19.62,19.954,19.49,19.908,185859,0
2012-07-26,20.195,20.204,19.62,20.156,208381,0
2012-07-27,20.214,20.812,20.013,20.708,167292,0
2012-07-30,20.678,20.802,20.431,20.724,176812,0
2012-07-31,20.624,20.879,20.451,20.661,366300,0
2012-08-01,20.763,20.86,20.537,20.743,289397,0
2012-08-02,20.527,20.604,20.004,20.566,184949,0
2012-08-03,20.86,21.289,20.624,21.107,223229,0
2012-08-06,21.183,21.624,20.986,21.545,308889,0
2012-08-07,21.916,23.004,21.813,22.49,699313,0
2012-08-08,22.622,22.622,20.061,21.794,692198,0
2012-08-09,21.898,22.393,21.624,22.346,195822,0
2012-08-10,22.241,22.614,21.736,22.154,245479,0
2012-08-13,22.135,22.355,21.754,22.281,305386,0
2012-08-14,22.261,22.624,21.963,22.117,374167,0
2012-08-15,22.319,23.006,21.852,22.947,293901,0
2012-08-16,22.919,23.176,22.736,22.761,328557,0
2012-08-17,22.766,23.15,22.678,23.15,218804,0
2012-08-20,23.15,23.193,22.663,22.861,188745,0
2012-08-21,23.015,23.311,22.69,22.919,311043,0
2012-08-22,22.832,23.14,22.736,23.083,264218,0
2012-08-23,23.15,23.176,22.585,22.909,127031,0
2012-08-24,22.766,23.054,22.528,22.909,159759,0
2012-08-27,22.997,23.102,22.776,22.889,163166,0
2012-08-28,22.861,23.034,22.727,22.784,165295,0
2012-08-29,22.682,23.102,22.528,22.938,135381,0
2012-08-30,22.803,22.929,22.494,22.727,123768,0
2012-08-31,22.909,23.092,22.707,22.899,174663,0
2012-09-04,22.861,23.111,22.291,23.054,249448,0
2012-09-05,22.967,23.15,22.658,23.054,496686,0
2012-09-06,23.176,23.729,23.111,23.378,326825,0
2012-09-07,23.531,23.627,23.291,23.33,148896,0
2012-09-10,23.378,23.617,23.102,23.223,193684,0
2012-09-11,23.186,23.483,23.113,23.483,91045,0
2012-09-12,23.512,23.531,23.15,23.311,109740,0
2012-09-13,22.633,23.368,21.953,23.252,323543,0
2012-09-14,23.368,23.768,23.214,23.502,309350,0
2012-09-17,23.502,23.521,23.083,23.378,202398,0
2012-09-18,23.272,23.627,23.123,23.359,188277,0
2012-09-19,23.406,23.569,23.111,23.158,128348,0
2012-09-20,23.044,23.349,22.433,23.15,137420,0
2012-09-21,23.521,23.521,22.803,22.842,421056,0
2012-09-24,22.756,23.291,22.727,23.186,233984,0
2012-09-25,23.214,23.339,22.784,22.842,184092,0
2012-09-26,22.832,22.88,22.336,22.615,153735,0
2012-09-27,22.756,23.15,22.433,22.957,154325,0
2012-09-28,22.842,22.977,22.481,22.538,183964,0
2012-10-01,22.736,22.784,22.061,22.453,347253,0
2012-10-02,22.52,22.784,22.384,22.633,152392,0
2012-10-03,22.736,23.054,22.633,22.663,135603,0
2012-10-04,22.784,23.064,22.585,22.909,182413,0
2012-10-05,22.997,23.242,22.557,22.746,236722,0
2012-10-08,22.69,22.842,22.3,22.319,94314,0
2012-10-09,22.355,22.49,21.333,21.497,271271,0
2012-10-10,21.459,21.707,21.269,21.534,132662,0
2012-10-11,21.699,22.108,21.699,22.031,194298,0
2012-10-12,22.011,22.433,21.593,21.613,255630,0
2012-10-15,21.65,21.812,21.464,21.745,142041,0
2012-10-16,21.754,22.163,21.545,22.109,174856,0
2012-10-17,22.173,22.346,21.707,21.898,163671,0
2012-10-18,21.925,21.99,21.44,21.764,260298,0
2012-10-19,21.583,21.745,20.858,20.924,232579,0
2012-10-22,20.839,21.094,20.77,20.819,135087,0
2012-10-23,20.668,20.993,20.408,20.953,155890,0
2012-10-24,21.086,21.315,20.839,21.039,90586,0
2012-10-25,21.171,21.544,20.943,21.43,110033,0
2012-10-26,21.43,21.43,21.086,21.249,70009,0
2012-10-31,21.191,21.191,20.687,20.744,125703,0
2012-11-01,20.857,22.081,20.591,22.011,229764,0
2012-11-02,22.081,22.212,21.391,21.391,108243,0
2012-11-05,21.459,21.583,14.566,18.383,7220470,0
2012-11-06,18.383,19.321,17.954,18.174,842721,0
2012-11-07,17.909,18.1,17.515,17.564,399300,0
2012-11-08,17.801,18.393,15.683,16.343,1834202,0
2012-11-09,16.295,17.296,16.238,17.077,698689,0
2012-11-12,16.973,17.007,15.683,15.721,1198907,0
2012-11-13,15.609,15.809,15.168,15.54,671100,0
2012-11-14,15.609,15.826,15.282,15.358,378682,0
2012-11-15,15.319,15.58,15.255,15.58,481135,0
2012-11-16,15.54,16.086,15.511,16.027,652133,0
2012-11-19,16.248,16.525,16.036,16.325,593080,0
2012-11-20,16.239,16.421,15.626,15.952,499515,0
2012-11-21,15.962,16.244,15.683,15.845,249524,0
2012-11-23,15.864,16.133,15.817,16.076,129442,0
2012-11-26,16.076,16.202,15.845,16.066,352160,0
2012-11-27,16.095,16.202,15.129,15.492,1025465,0
2012-11-28,15.432,15.874,15.328,15.721,391790,0
2012-11-29,16,16.623,15.664,16.392,600111,0
2012-11-30,16.545,16.545,16.027,16.105,454893,0
2012-12-03,16.258,16.258,15.8,15.874,392796,0
2012-12-04,15.894,15.982,15.636,15.751,638700,0
2012-12-05,15.894,16.086,14.879,15.422,971816,0
2012-12-06,15.511,15.864,14.889,15.225,1211105,0
2012-12-07,15.264,15.385,15.119,15.259,621214,0
2012-12-10,15.31,15.39,14.926,15.08,641557,0
2012-12-11,15.255,15.292,15.07,15.08,741017,0
2012-12-12,15.149,15.376,14.993,15.273,843352,0
2012-12-13,15.245,15.319,15.031,15.109,340920,0
2012-12-14,15.022,15.264,15.022,15.119,287850,0
2012-12-17,15.158,15.845,15.158,15.702,411853,0
2012-12-18,15.8,16.344,15.702,16.219,897360,0
2012-12-19,16.382,16.488,16.017,16.076,310968,0
2012-12-20,15.906,16.152,15.637,15.731,317839,0
2012-12-21,15.589,15.874,15.225,15.751,821284,0
2012-12-24,15.472,15.791,15.452,15.492,110164,0
2012-12-26,15.511,15.604,15.358,15.432,135178,0
2012-12-27,15.422,15.521,15.206,15.31,198235,0
2012-12-28,15.188,15.462,15.09,15.119,311718,0
2012-12-31,15.178,15.511,15.031,15.432,525548,0
2013-01-02,15.855,16.228,15.54,15.636,494868,0
2013-01-03,15.56,15.942,15.462,15.55,384071,0
2013-01-04,15.57,16.162,15.54,15.8,637100,0
2013-01-07,15.817,16.115,15.702,15.771,619730,0
2013-01-08,15.751,15.874,15.654,15.721,410423,0
2013-01-09,15.741,15.942,15.702,15.8,272365,0
2013-01-10,15.855,16.027,15.58,15.809,271315,0
2013-01-11,15.826,16.182,15.809,15.952,354560,0
2013-01-14,15.992,16.258,15.992,16.105,337973,0
2013-01-15,16.046,16.172,15.702,15.874,282792,0
2013-01-16,15.845,15.982,15.751,15.809,202427,0
2013-01-17,15.817,15.884,15.654,15.683,154399,0
2013-01-18,15.674,15.683,15.282,15.328,369208,0
2013-01-22,15.367,15.53,15.139,15.53,340508,0
2013-01-23,15.56,15.693,15.385,15.457,247633,0
2013-01-24,15.422,16.124,15.422,16.095,426889,0
2013-01-25,16.162,16.353,15.942,16.086,339741,0
2013-01-28,16.095,16.219,15.864,16.036,262213,0
2013-01-29,15.962,16.027,15.855,15.992,374032,0
2013-01-30,16.007,16.027,15.472,15.589,400371,0
2013-01-31,15.654,15.751,15.521,15.645,201933,0
2013-02-01,15.791,15.922,15.521,15.636,321144,0
2013-02-04,15.751,15.761,15.07,15.225,660426,0
2013-02-05,15.367,15.452,15.002,15.06,396277,0
2013-02-06,14.954,15.711,14.954,15.702,383122,0
2013-02-07,15.702,16.076,15.674,15.864,431259,0
2013-02-08,15.972,16.192,15.904,16.095,181884,0
2013-02-11,16.229,16.278,15.884,16.105,198173,0
2013-02-12,16.182,16.612,16.086,16.525,339341,0
2013-02-13,16.618,19.081,16.618,17.715,1380596,0
2013-02-14,18.04,18.273,17.165,17.426,703907,0
2013-02-15,17.56,17.907,17.407,17.638,443374,0
2013-02-19,18.156,18.657,17.79,18.637,662842,0
2013-02-20,18.954,18.954,18.311,18.338,475092,0
2013-02-21,18.011,18.011,13.407,13.463,3568368,0
2013-02-22,13.961,14.041,11.618,13.309,4161999,0
2013-02-25,13.416,13.435,12.559,12.703,774466,0
2013-02-26,12.703,14.425,12.674,13.713,1204118,0
2013-02-27,13.732,15.384,13.597,14.837,845040,0
2013-02-28,15.522,16.339,14.924,15.413,1017214,0
2013-03-01,15.422,15.571,14.531,14.742,709983,0
2013-03-04,14.665,15.224,14.645,14.924,725396,0
2013-03-05,15.291,15.367,14.627,14.924,359751,0
2013-03-06,14.916,15.177,14.666,14.972,409398,0
2013-03-07,14.943,15.108,14.762,15.01,303814,0
2013-03-08,15.118,15.148,14.837,14.877,372769,0
2013-03-11,14.829,15.01,14.801,14.896,297097,0
2013-03-12,15.148,15.148,14.724,14.991,566781,0
2013-03-13,14.952,15.098,14.705,14.943,609366,0
2013-03-14,16.772,16.772,15.422,15.551,2263677,0
2013-03-15,15.637,15.703,14.801,15.138,1318414,0
2013-03-18,15.001,15.098,14.425,14.512,693427,0
2013-03-19,14.541,14.912,14.531,14.589,561129,0
2013-03-20,14.675,15.281,14.579,15.167,694147,0
2013-03-21,15.088,15.609,14.906,15.571,427821,0
2013-03-22,15.655,15.819,15.254,15.502,303361,0
2013-03-25,15.571,15.58,15.108,15.3,314160,0
2013-03-26,15.394,15.447,14.943,15.088,274763,0
2013-03-27,14.924,15.167,14.829,14.943,336992,0
2013-03-28,14.991,15.954,14.762,15.599,621714,0
2013-04-01,15.627,15.866,15.215,15.413,329605,0
2013-04-02,15.492,15.964,15.358,15.713,347007,0
2013-04-03,15.772,15.838,15.541,15.609,258187,0
2013-04-04,15.637,16.175,15.482,15.723,201553,0
2013-04-05,15.522,16.482,15.384,16.462,334414,0
2013-04-08,16.348,16.434,15.81,16.03,312069,0
2013-04-09,16.175,16.83,15.925,16.079,420142,0
2013-04-10,16.195,16.82,16.127,16.762,402228,0
2013-04-11,16.695,17.125,16.462,16.772,268083,0
2013-04-12,16.598,16.984,16.444,16.944,246643,0
2013-04-15,16.868,17.023,16.155,16.214,339948,0
2013-04-16,16.415,16.54,16.205,16.311,279354,0
2013-04-17,16.214,16.482,15.646,16.039,253684,0
2013-04-18,16.205,16.348,15.723,16.292,184717,0
2013-04-19,16.311,17.204,16.165,17.117,347770,0
2013-04-22,17.185,17.243,16.598,17.07,288469,0
2013-04-23,17.185,18.578,17.165,18.283,591917,0
2013-04-24,18.234,18.876,17.972,18.627,277690,0
2013-04-25,18.568,18.754,17.933,18.195,317132,0
2013-04-26,18.338,18.357,17.599,17.677,194543,0
2013-04-29,17.828,18.03,17.628,17.79,256007,0
2013-04-30,17.867,17.981,17.677,17.897,207441,0
2013-05-01,17.933,20.435,17.799,19.81,5383418,0
2013-05-02,19.636,19.878,18.376,18.761,5226880,0
2013-05-03,18.744,19.001,18.735,18.771,1874008,0
2013-05-06,18.542,18.907,18.542,18.754,1556718,0
2013-05-07,18.744,18.837,18.699,18.789,1135146,0
2013-05-08,18.771,19.241,18.744,19.241,1147329,0
2013-05-09,19.129,19.184,18.817,18.906,757027,0
2013-05-10,18.896,19.011,18.876,18.945,677830,0
2013-05-13,18.847,18.991,18.771,18.981,1171709,0
2013-05-14,18.981,19.12,18.916,18.971,563349,0
2013-05-15,18.896,19.011,18.896,18.981,652791,0
2013-05-16,18.971,19.001,18.93,18.981,466285,0
2013-05-17,19.081,19.081,18.945,19.061,361176,0
2013-05-20,18.991,19.031,18.964,19.001,520693,0
2013-05-21,19.001,19.12,18.954,19.001,579915,0
2013-05-22,18.981,19.061,18.964,19.031,522986,0
2013-05-23,18.896,19.081,18.847,19.011,289949,0
2013-05-24,18.964,19.071,18.964,19.051,346656,0
2013-05-28,19.139,19.139,18.981,19.031,409382,0
2013-05-29,18.981,19.021,18.945,19.001,248322,0
2013-05-30,18.981,19.091,18.981,19.081,324977,0
2013-05-31,19.011,19.149,18.945,19.081,826036,0
2013-06-03,19.061,19.1,18.925,19.1,656698,0
2013-06-04,19.081,19.081,19.001,19.071,346978,0
2013-06-05,19.011,19.071,19.011,19.031,307000,0
2013-06-06,19.041,19.071,18.964,19.051,477104,0
2013-06-07,19.081,19.081,18.896,18.981,464334,0
2013-06-10,18.991,19.001,18.896,18.935,367011,0
2013-06-11,18.916,18.954,18.847,18.896,413832,0
2013-06-12,18.945,18.945,18.827,18.867,633898,0
2013-06-13,18.896,18.896,18.78,18.78,434848,0
2013-06-14,18.808,18.847,18.627,18.847,604878,0
2013-06-17,18.886,18.886,18.789,18.817,322601,0
2013-06-18,18.817,19.041,18.817,18.964,303006,0
2013-06-19,18.945,19.001,18.945,18.964,254187,0
2013-06-20,9.52,11.972,9.4748,10.578,21209450,0
2013-06-21,10.606,11.106,7.8952,9.1549,16551619,0
2013-06-24,9.1166,9.615,8.78,8.8953,4082636,0
2013-06-25,8.9817,9.76,8.8953,9.615,2921014,0
2013-06-26,9.81,9.879,9.1741,9.4748,2610411,0
2013-06-27,9.536,9.713,9.0491,9.0587,2721458,0
2013-06-28,9.0203,9.1741,8.8953,8.9048,1433470,0
2013-07-01,9.0398,9.4442,8.9915,9.2805,1018595,0
2013-07-02,9.3195,9.3655,9.126,9.126,856345,0
2013-07-03,9.126,9.3099,8.9434,9.3099,749401,0
2013-07-05,9.4054,9.502,9.1356,9.2805,626588,0
2013-07-08,9.52,9.52,9.2906,9.4442,584794,0
2013-07-09,9.4544,9.84,9.4257,9.693,1014380,0
2013-07-10,9.693,9.888,9.624,9.85,706691,0
2013-07-11,9.954,10.357,9.8,10.233,1377829,0
2013-07-12,10.243,10.82,10.243,10.558,1602255,0
2013-07-15,10.646,11,10.243,10.906,1539317,0
2013-07-16,10.964,11.059,10.597,10.858,1050155,0
2013-07-17,11.059,11.328,10.858,10.887,1985968,0
2013-07-18,10.897,10.972,10.597,10.675,1168809,0
2013-07-19,10.713,10.839,10.528,10.626,1040166,0
2013-07-22,10.646,11.059,10.646,10.751,956702,0
2013-07-23,10.81,11.078,10.685,10.705,1028046,0
2013-07-24,10.781,11.01,10.626,10.761,1164123,0
2013-07-25,10.771,11.153,10.771,11.03,1423502,0
2013-07-26,10.991,11.203,10.868,11.106,800969,0
2013-07-29,11.115,11.417,11.106,11.357,1271404,0
2013-07-30,11.453,11.541,10.925,11.01,1231118,0
2013-07-31,11.106,11.222,10.925,11.153,941170,0
2013-08-01,11.397,11.407,11.203,11.28,718671,0
2013-08-02,11.309,11.367,11.04,11.059,596164,0
2013-08-05,11.088,11.338,11.088,11.338,513144,0
2013-08-06,11.367,11.589,7.9915,10.491,11423510,0
2013-08-07,10.482,11.059,10.243,10.83,1456955,0
2013-08-08,10.887,11,10.666,10.742,1562693,0
2013-08-09,10.375,10.636,9.81,10.424,2292392,0
2013-08-12,10.424,10.568,9.935,10.155,1171838,0
2013-08-13,10.243,10.385,9.962,10.02,1022901,0
2013-08-14,10.126,10.964,10.126,10.597,1890245,0
2013-08-15,10.578,10.666,10.3,10.548,707262,0
2013-08-16,10.491,10.626,10.404,10.578,728170,0
2013-08-19,10.646,10.761,10.482,10.558,1041945,0
2013-08-20,10.606,10.771,10.491,10.695,797728,0
2013-08-21,10.713,10.778,10.518,10.666,587302,0
2013-08-22,10.761,11.078,10.751,11.049,725437,0
2013-08-23,11.173,11.28,11.078,11.203,825206,0
2013-08-26,11.251,11.29,11,11.115,523812,0
2013-08-27,10.991,11.035,10.656,10.8,1279240,0
2013-08-28,10.761,11.049,10.723,10.868,1037843,0
2013-08-29,10.935,11.183,10.781,10.954,754672,0
2013-08-30,10.925,11.04,10.858,10.935,398593,0
2013-09-03,11.106,11.143,10.877,10.981,434579,0
2013-09-04,10.964,11.106,10.839,11.03,461513,0
2013-09-05,11.059,11.125,10.897,10.981,406050,0
2013-09-06,11.04,11.059,10.781,10.877,690338,0
2013-09-09,10.887,10.964,10.636,10.781,547439,0
2013-09-10,10.849,10.887,10.135,10.318,941103,0
2013-09-11,10.243,10.518,10.203,10.347,567420,0
2013-09-12,10.414,10.5,10.213,10.318,448433,0
2013-09-13,10.337,10.414,10.193,10.3,281682,0
2013-09-16,10.454,10.5,10.155,10.173,449467,0
2013-09-17,10.163,10.548,10.126,10.3,788265,0
2013-09-18,10.3,10.568,10.163,10.193,1047884,0
2013-09-19,9.52,10.29,9.2414,10.29,2455959,0
2013-09-20,10.223,10.3,9.556,9.605,2098865,0
2013-09-23,9.605,9.644,8.8953,9.528,1846660,0
2013-09-24,9.585,9.81,9.2026,9.575,1508338,0
2013-09-25,9.635,9.741,9.4847,9.595,596276,0
2013-09-26,9.615,9.693,9.4442,9.52,431547,0
2013-09-27,9.511,9.635,9.3853,9.4748,457216,0
2013-09-30,9.4257,9.615,9.3853,9.556,423946,0
2013-10-01,9.556,9.722,9.4347,9.654,625943,0
2013-10-02,9.644,10.357,9.605,10.272,831693,0
2013-10-03,10.424,10.482,10.068,10.318,639941,0
2013-10-04,10.347,10.482,10.3,10.444,343887,0
2013-10-07,10.444,10.578,10.193,10.223,502469,0
2013-10-08,10.243,10.252,9.991,10.252,650338,0
2013-10-09,10.327,10.616,10.318,10.528,675193,0
2013-10-10,10.656,10.849,10.528,10.82,541471,0
2013-10-11,10.887,11.203,10.713,11.097,638805,0
2013-10-14,11.01,11.231,10.771,11.088,384839,0
2013-10-15,11.231,11.231,10.849,10.935,342639,0
2013-10-16,11.059,11.106,10.925,11.01,341436,0
2013-10-17,10.935,11.106,10.723,10.868,435708,0
2013-10-18,10.916,11.069,10.839,10.954,585764,0
2013-10-21,10.981,11.521,10.981,11.203,597097,0
2013-10-22,11.222,12.243,11.183,12.04,785109,0
2013-10-23,12.107,12.471,11.01,11.762,1204175,0
2013-10-24,11.713,11.713,11.463,11.501,378930,0
2013-10-25,11.579,11.685,10.954,11.03,351166,0
2013-10-28,11.03,11.106,10.82,11.078,214942,0
2013-10-29,11.078,11.407,10.991,11.222,446212,0
2013-10-30,11.328,11.541,10.925,10.964,311445,0
2013-10-31,10.981,11.134,10.705,10.944,295452,0
2013-11-01,10.925,11.501,10.887,11.417,398897,0
2013-11-04,11.472,11.876,11.28,11.857,517546,0
2013-11-05,11.895,11.972,11.397,11.732,275566,0
2013-11-06,11.838,11.924,11.589,11.915,565069,0
2013-11-07,11.895,12.82,11.704,12.607,1276760,0
2013-11-08,12.156,12.942,10.906,12.377,1529656,0
2013-11-11,12.387,13.252,12.33,12.723,685558,0
2013-11-12,12.723,13.06,12.49,12.51,626491,0
2013-11-13,12.434,13.022,12.404,12.992,429433,0
2013-11-14,12.942,13.223,12.693,12.848,534910,0
2013-11-15,12.81,12.942,12.55,12.607,303018,0
2013-11-18,12.665,13.463,12.665,12.982,446522,0
2013-11-19,12.942,13.557,12.942,13.359,574029,0
2013-11-20,13.378,13.752,13.223,13.557,300317,0
2013-11-21,13.636,13.752,13.51,13.587,497788,0
2013-11-22,13.557,13.732,13.319,13.407,356157,0
2013-11-25,13.388,13.597,13.154,13.213,384233,0
2013-11-26,13.174,13.407,12.8,13.041,526073,0
2013-11-27,13.022,13.445,13.002,13.378,224405,0
2013-11-29,13.378,13.537,13.223,13.397,153325,0
2013-12-02,13.397,13.491,13.041,13.144,293348,0
2013-12-03,13.126,13.291,12.895,13.079,223988,0
2013-12-04,12.992,13.51,12.932,13.349,402352,0
2013-12-05,13.309,13.463,13.089,13.213,230858,0
2013-12-06,13.301,13.886,13.233,13.425,444653,0
2013-12-09,13.416,13.5,13.032,13.154,524929,0
2013-12-10,13.089,13.388,12.924,13.193,469816,0
2013-12-11,13.144,13.369,12.992,13.041,250714,0
2013-12-12,12.972,13.455,12.972,13.184,282118,0
2013-12-13,13.203,13.473,13.174,13.407,355638,0
2013-12-16,13.369,13.85,13.369,13.674,452034,0
2013-12-17,13.655,13.742,13.416,13.577,614959,0
2013-12-18,13.518,13.674,13.319,13.577,245827,0
2013-12-19,13.51,13.713,13.319,13.528,228149,0
2013-12-20,13.51,13.703,13.369,13.482,928505,0
2013-12-23,13.491,13.991,13.425,13.924,632347,0
2013-12-24,13.941,14.165,13.782,14.001,206261,0
2013-12-26,13.981,14.472,13.981,14.069,314668,0
2013-12-27,14.137,14.589,13.941,14.223,340351,0
2013-12-30,14.155,14.472,14.137,14.319,338688,0
2013-12-31,14.329,14.579,14.117,14.147,528881,0
2014-01-02,14.146,14.345,13.693,13.86,395055,0
2014-01-03,13.822,14.089,13.703,13.822,288893,0
2014-01-06,13.792,13.886,13.339,13.567,366141,0
2014-01-07,13.646,14.425,13.626,14.25,977587,0
2014-01-08,14.195,14.405,13.782,14.395,982683,0
2014-01-09,14.223,14.415,13.732,13.752,474598,0
2014-01-10,13.832,13.951,13.416,13.518,462432,0
2014-01-13,13.445,13.518,13.164,13.252,314250,0
2014-01-14,13.271,13.674,13.164,13.597,175947,0
2014-01-15,13.703,14.108,12.387,13.252,745177,0
2014-01-16,13.184,13.445,13.032,13.301,256211,0
2014-01-17,13.261,13.646,13.126,13.243,389226,0
2014-01-21,13.281,13.463,13.079,13.329,392864,0
2014-01-22,13.301,14.021,13.233,13.941,437058,0
2014-01-23,13.895,13.895,13.319,13.455,281807,0
2014-01-24,13.349,13.723,12.829,12.932,298492,0
2014-01-27,12.932,12.932,12.453,12.51,353660,0
2014-01-28,12.5,13.388,12.414,12.972,671714,0
2014-01-29,12.771,13.243,12.713,13.002,392762,0
2014-01-30,13.135,13.482,12.962,13.416,453906,0
2014-01-31,13.233,13.407,13.022,13.059,206224,0
2014-02-03,13.203,13.213,12.905,13.079,488403,0
2014-02-04,13.252,13.252,12.942,13.108,280686,0
2014-02-05,13.089,13.577,12.693,13.339,317734,0
2014-02-06,13.339,13.822,13.203,13.369,260729,0
2014-02-07,13.455,13.842,13.369,13.577,310438,0
2014-02-10,13.626,13.86,13.475,13.655,254581,0
2014-02-11,13.693,14.079,13.626,14.031,182521,0
2014-02-12,13.991,14.146,13.792,13.981,143562,0
2014-02-13,13.86,14.357,13.86,14.27,175249,0
2014-02-14,14.27,14.376,13.981,14.155,142862,0
2014-02-18,14.209,14.779,14.17,14.703,518515,0
2014-02-19,14.625,16.606,14.469,16.064,1244031,0
2014-02-20,16.044,16.616,15.746,16.239,560509,0
2014-02-21,16.054,16.412,14.981,15.563,830101,0
2014-02-24,15.386,15.989,15.177,15.736,376914,0
2014-02-25,15.697,15.989,15.464,15.89,304204,0
2014-02-26,15.949,16.181,15.776,15.9,502093,0
2014-02-27,15.832,16.239,15.832,16.191,354446,0
2014-02-28,16.248,16.336,15.62,15.706,332619,0
2014-03-03,15.514,16.034,15.494,15.919,312364,0
2014-03-04,16.123,17.052,15.919,16.751,773836,0
2014-03-05,16.761,17.013,16.583,16.683,277139,0
2014-03-06,16.673,17.018,16.558,16.771,207484,0
2014-03-07,16.655,16.78,16.219,16.509,371874,0
2014-03-10,16.479,16.915,15.87,16.383,1075134,0
2014-03-11,16.79,16.79,16.025,16.161,594717,0
2014-03-12,16.151,16.819,15.842,16.597,656064,0
2014-03-13,16.606,16.682,15.706,15.736,537488,0
2014-03-14,16.721,16.819,15.282,16.422,1503946,0
2014-03-17,16.558,17.052,16.441,16.568,716756,0
2014-03-18,16.626,17.35,16.499,17.176,871488,0
2014-03-19,17.166,17.32,16.819,17.042,524753,0
2014-03-20,16.964,17.146,16.707,16.848,337417,0
2014-03-21,16.876,17.061,16.239,16.288,1027271,0
2014-03-24,16.288,16.771,16.132,16.587,647810,0
2014-03-25,16.587,16.876,16.528,16.761,350728,0
2014-03-26,16.528,16.848,16.191,16.191,725032,0
2014-03-27,16.151,16.336,15.86,16.219,242231,0
2014-03-28,16.181,16.431,16.064,16.113,258054,0
2014-03-31,16.431,16.751,15.998,16.499,425503,0
2014-04-01,16.538,17.023,16.538,16.895,353836,0
2014-04-02,16.876,17.301,16.712,17.023,452305,0
2014-04-03,17.07,17.244,16.229,16.422,374844,0
2014-04-04,16.422,16.587,15.563,15.766,464638,0
2014-04-07,15.746,15.86,15.386,15.706,390193,0
2014-04-08,15.736,16.268,15.706,16.137,222268,0
2014-04-09,16.239,16.761,16.084,16.703,374869,0
2014-04-10,16.636,16.721,16.044,16.219,274381,0
2014-04-11,15.979,16.191,15.273,15.464,563733,0
2014-04-14,15.612,15.786,15.282,15.524,209347,0
2014-04-15,15.553,15.736,15.048,15.582,292644,0
2014-04-16,15.697,16.123,15.464,15.949,348669,0
2014-04-17,15.851,16.239,15.658,16.015,299961,0
2014-04-21,15.989,16.248,15.914,16.248,267260,0
2014-04-22,16.21,16.645,16.171,16.422,333585,0
2014-04-23,16.307,16.673,16.151,16.383,321784,0
2014-04-24,16.528,16.597,15.998,16.123,234611,0
2014-04-25,15.989,16.123,15.255,15.573,366185,0
2014-04-28,15.62,16.015,15.118,15.157,500371,0
2014-04-29,15.273,15.444,15.157,15.216,276264,0
2014-04-30,15.216,15.359,14.789,15.255,397127,0
2014-05-01,15.167,15.514,14.846,15.01,260765,0
2014-05-02,15.245,15.524,15.098,15.359,253883,0
2014-05-05,15.367,15.444,14.961,15.138,348070,0
2014-05-06,15.068,15.225,14.846,14.885,255161,0
2014-05-07,14.828,15.311,14.335,14.856,461827,0
2014-05-08,14.76,15.167,14.558,14.703,411462,0
2014-05-09,14.722,14.959,14.315,14.885,286330,0
2014-05-12,14.971,15.746,14.885,15.573,477572,0
2014-05-13,15.573,16.412,15.573,16.191,638214,0
2014-05-14,16.151,16.336,15.86,15.87,292315,0
2014-05-15,15.716,16.363,15.484,16.201,510000,0
2014-05-16,16.297,16.421,16.084,16.326,330418,0
2014-05-19,16.201,16.616,16.201,16.518,311077,0
2014-05-20,16.479,16.479,16.103,16.123,232408,0
2014-05-21,16.171,16.278,16.006,16.258,237348,0
2014-05-22,16.373,16.548,16.025,16.044,237157,0
2014-05-23,15.959,16.034,15.648,15.706,294585,0
2014-05-27,15.851,15.91,15.668,15.716,304637,0
2014-05-28,15.683,15.781,15.379,15.537,287556,0
2014-05-29,15.596,15.658,15.352,15.379,232646,0
2014-05-30,15.518,15.606,15.15,15.189,389288,0
2014-06-02,15.238,15.332,14.633,14.653,587394,0
2014-06-03,14.643,14.943,14.439,14.468,520857,0
2014-06-04,14.42,14.468,11.991,12.363,4891133,0
2014-06-05,12.285,12.866,12.285,12.526,1221658,0
2014-06-06,12.536,12.794,12.343,12.652,1374299,0
2014-06-09,12.751,12.809,12.392,12.477,767159,0
2014-06-10,12.477,12.751,12.429,12.711,746916,0
2014-06-11,12.642,12.876,12.632,12.828,430840,0
2014-06-12,12.866,13.206,12.79,13.157,632044,0
2014-06-13,13.167,13.468,12.953,13.411,714586,0
2014-06-16,13.402,13.691,13.334,13.564,436611,0
2014-06-17,13.564,13.933,13.554,13.781,466616,0
2014-06-18,13.859,14.323,13.849,14.274,719375,0
2014-06-19,14.274,14.458,14.032,14.144,330421,0
2014-06-20,14.1,14.139,13.662,13.868,677858,0
2014-06-23,13.924,14.323,13.895,14.081,419286,0
2014-06-24,14.012,14.226,13.841,13.877,312282,0
2014-06-25,13.811,14.139,13.711,14.061,303818,0
2014-06-26,14.022,14.119,13.801,13.982,341574,0
2014-06-27,13.886,13.992,13.691,13.831,1225297,0
2014-06-30,13.791,14.081,13.667,13.895,398016,0
2014-07-01,13.886,14.323,13.886,14.217,417412,0
2014-07-02,14.149,14.264,13.933,14.022,285565,0
2014-07-03,14.012,14.129,13.691,13.691,329059,0
2014-07-07,13.604,13.796,13.255,13.525,1153015,0
2014-07-08,13.44,13.487,12.819,13.042,788083,0
2014-07-09,13.051,13.196,12.876,12.983,290725,0
2014-07-10,12.731,12.77,12.429,12.536,657514,0
2014-07-11,12.477,12.751,12.041,12.167,853045,0
2014-07-14,12.187,12.468,12.089,12.429,817158,0
2014-07-15,12.448,12.448,12.138,12.196,357605,0
2014-07-16,12.236,12.496,11.972,12.458,594091,0
2014-07-17,12.439,12.516,12.305,12.373,936792,0
2014-07-18,12.353,12.496,12.236,12.382,1047234,0
2014-07-21,12.373,12.482,12.167,12.363,425540,0
2014-07-22,12.419,12.613,12.044,12.439,697547,0
2014-07-23,12.429,12.486,12.315,12.373,327397,0
2014-07-24,12.353,12.546,12.196,12.334,568162,0
2014-07-25,12.216,12.477,12.196,12.353,423791,0
2014-07-28,12.324,12.343,11.876,12.079,473990,0
2014-07-29,12.07,12.119,11.847,11.876,418285,0
2014-07-30,11.934,12.191,11.769,12.129,369160,0
2014-07-31,11.991,12.226,11.797,12.196,617127,0
2014-08-01,12.196,12.216,11.857,12.011,348257,0
2014-08-04,12.089,12.104,11.817,12.06,403734,0
2014-08-05,12.021,12.119,11.837,12.089,328142,0
2014-08-06,12.119,13.061,12.089,12.953,916369,0
2014-08-07,12.963,13.167,12.662,12.847,448098,0
2014-08-08,12.196,13.411,12.138,13.402,1072358,0
2014-08-11,13.44,13.552,12.993,13.344,613097,0
2014-08-12,13.264,13.383,13.033,13.061,691677,0
2014-08-13,13.07,13.236,13.003,13.08,257470,0
2014-08-14,13.07,13.364,13.003,13.334,288976,0
2014-08-15,13.478,13.478,13.11,13.374,322436,0
2014-08-18,13.478,13.614,13.255,13.584,367992,0
2014-08-19,13.623,13.697,13.334,13.652,258441,0
2014-08-20,13.623,13.849,13.402,13.741,288941,0
2014-08-21,13.751,13.811,13.525,13.633,396522,0
2014-08-22,13.633,13.711,13.45,13.633,320612,0
2014-08-25,13.801,14.498,13.731,14.362,696624,0
2014-08-26,14.42,14.833,14.333,14.731,822379,0
2014-08-27,14.815,15.037,14.775,14.968,306353,0
2014-08-28,14.948,15.047,14.785,14.853,275363,0
2014-08-29,14.968,15.127,14.827,15.067,319393,0
2014-09-02,15.057,15.097,14.688,14.93,355231,0
2014-09-03,14.968,14.968,14.452,14.795,330233,0
2014-09-04,14.785,14.833,14.472,14.658,218670,0
2014-09-05,14.58,14.658,14.16,14.638,324675,0
2014-09-08,14.56,14.998,14.326,14.968,425804,0
2014-09-09,14.882,14.882,14.551,14.833,488136,0
2014-09-10,14.833,14.948,14.609,14.892,217576,0
2014-09-11,14.843,14.912,14.599,14.892,257346,0
2014-09-12,14.843,14.948,14.56,14.902,269360,0
2014-09-15,14.775,14.873,14.452,14.599,442236,0
2014-09-16,14.57,14.805,14.374,14.619,267419,0
2014-09-17,14.551,14.551,14.287,14.374,403924,0
2014-09-18,14.384,14.492,14.238,14.462,273426,0
2014-09-19,14.58,14.58,14.131,14.393,812206,0
2014-09-22,14.384,14.384,13.681,14.287,409866,0
2014-09-23,14.19,14.209,13.771,13.771,467986,0
2014-09-24,13.781,13.821,13.418,13.701,411431,0
2014-09-25,13.662,13.751,13.418,13.662,347029,0
2014-09-26,13.642,13.86,13.617,13.831,262880,0
2014-09-29,13.622,13.941,13.622,13.878,247633,0
2014-09-30,13.831,13.886,13.535,13.841,530473,0
2014-10-01,13.781,13.781,13.327,13.467,765800,0
2014-10-02,13.409,13.721,13.409,13.553,309030,0
2014-10-03,13.613,13.622,13.372,13.486,302782,0
2014-10-06,13.467,13.486,13.107,13.357,279623,0
2014-10-07,13.213,13.272,12.949,13.009,405711,0
2014-10-08,12.939,13.272,12.5,13.213,503924,0
2014-10-09,13.174,13.213,12.872,13.097,292781,0
2014-10-10,13.057,13.233,12.824,12.949,336563,0
2014-10-13,12.999,13.193,12.804,12.979,244613,0
2014-10-14,13.135,13.332,12.403,12.696,398471,0
2014-10-15,12.471,13.184,12.337,13.144,307310,0
2014-10-16,12.901,13.896,12.901,13.486,486732,0
2014-10-17,13.691,13.691,13.087,13.135,312327,0
2014-10-20,13.019,13.418,12.999,13.4,217440,0
2014-10-21,13.409,13.604,13.322,13.448,153452,0
2014-10-22,13.428,13.711,13.213,13.223,184147,0
2014-10-23,13.302,13.652,13.252,13.495,191277,0
2014-10-24,13.534,13.993,13.505,13.905,248641,0
2014-10-27,13.791,14.131,13.721,13.934,274315,0
2014-10-28,13.983,14.346,13.811,14.307,266975,0
2014-10-29,14.346,14.365,14.16,14.297,233802,0
2014-10-30,14.2,14.452,14.121,14.326,295489,0
2014-10-31,14.541,14.541,14.238,14.393,234668,0
2014-11-03,14.502,14.502,14.2,14.247,337759,0
2014-11-04,14.209,14.37,14.16,14.316,264275,0
2014-11-05,14.336,14.56,14.287,14.355,243210,0
2014-11-06,14.346,14.472,14.112,14.355,338396,0
2014-11-07,14.833,14.958,14.355,14.638,1274375,0
2014-11-10,14.58,15.35,14.541,15.226,770118,0
2014-11-11,15.546,16.337,15.256,16.269,1065025,0
2014-11-12,15.917,16.269,15.36,16.16,420164,0
2014-11-13,16.229,16.834,15.585,15.809,371544,0
2014-11-14,15.731,16.001,15.556,15.946,256643,0
2014-11-17,15.771,15.936,15.653,15.867,265030,0
2014-11-18,15.857,16.143,15.635,15.839,370749,0
2014-11-19,15.761,16.364,15.477,15.566,350850,0
2014-11-20,15.368,15.839,15.312,15.819,154978,0
2014-11-21,16.003,16.102,15.809,15.867,185622,0
2014-11-24,15.497,16.131,15.497,15.857,169310,0
2014-11-25,15.687,15.986,15.625,15.897,209445,0
2014-11-26,15.981,15.991,15.765,15.941,161050,0
2014-11-28,15.921,16.176,15.834,15.892,187806,0
2014-12-01,15.931,16.079,15.824,15.931,343229,0
2014-12-02,15.941,16.079,15.765,15.921,212388,0
2014-12-03,15.834,16.149,15.765,15.912,260989,0
2014-12-04,16.176,16.638,15.892,16.421,525003,0
2014-12-05,16.391,16.608,16.246,16.45,258610,0
2014-12-08,16.421,16.706,15.951,16.019,237374,0
2014-12-09,15.862,16.381,15.42,16.286,347723,0
2014-12-10,16.176,16.371,15.686,15.941,307399,0
2014-12-11,15.951,16.079,15.589,15.677,320591,0
2014-12-12,15.5,15.872,15.43,15.696,290495,0
2014-12-15,15.725,15.834,15.322,15.705,279310,0
2014-12-16,15.755,15.882,15.52,15.755,252593,0
2014-12-17,15.725,16.176,15.639,16.069,244310,0
2014-12-18,16.176,16.421,15.999,16.315,288832,0
2014-12-19,16.315,16.49,16.059,16.401,940914,0
2014-12-22,16.343,16.667,16.236,16.5,224419,0
2014-12-23,16.549,16.775,16.352,16.667,335703,0
2014-12-24,16.648,16.765,16.371,16.598,130869,0
2014-12-26,16.579,16.833,16.51,16.677,162822,0
2014-12-29,16.638,16.912,16.628,16.882,395916,0
2014-12-30,16.873,17.05,16.539,16.706,242765,0
2014-12-31,16.804,16.882,16.559,16.658,223643,0
2015-01-02,16.677,16.863,16.352,16.48,506253,0
2015-01-05,16.431,16.431,15.824,15.961,361295,0
2015-01-06,19.099,19.109,17.842,18.237,1924172,0
2015-01-07,18.48,20.1,18.362,19.834,1526764,0
2015-01-08,19.667,21.196,19.627,20.03,1636117,0
2015-01-09,19.97,20.972,19.845,20.763,486245,0
2015-01-12,20.813,20.833,20,20.773,645386,0
2015-01-13,20.783,21.5,20.551,21.421,1202754,0
2015-01-14,21.421,21.579,21.011,21.343,809139,0
2015-01-15,21.304,21.46,20.733,20.992,406093,0
2015-01-16,21.011,21.844,20.743,21.755,482039,0
2015-01-20,21.864,23.109,21.736,23.05,811671,0
2015-01-21,23.04,23.224,22.803,22.951,569214,0
2015-01-22,22.881,23.138,22.687,23.031,409158,0
2015-01-23,22.774,23.176,22.774,22.971,264502,0
2015-01-26,22.744,23.294,22.695,23.08,241393,0
2015-01-27,22.774,23.06,22.166,22.315,503803,0
2015-01-28,22.432,22.638,22.119,22.255,349767,0
2015-01-29,22.295,22.744,22.146,22.704,273481,0
2015-01-30,22.501,22.901,22.265,22.402,374974,0
2015-02-02,22.295,22.862,21.854,22.648,597000,0
2015-02-03,22.609,22.813,22.335,22.678,383362,0
2015-02-04,22.521,22.832,22.187,22.579,253731,0
2015-02-05,22.724,23.224,22.54,22.911,486798,0
2015-02-06,23.011,23.011,22.54,22.941,338688,0
2015-02-09,22.891,23.09,22.813,22.931,330246,0
2015-02-10,23.128,23.215,22.813,22.981,302533,0
2015-02-11,22.823,23.511,22.823,23.011,414352,0
2015-02-12,23.031,23.53,23.011,23.04,319096,0
2015-02-13,22.971,23.491,22.891,23.333,213916,0
2015-02-17,23.511,26.54,23.491,26.019,1555480,0
2015-02-18,25.981,27.353,25.981,27.314,541314,0
2015-02-19,27.119,27.835,26.764,27.815,461814,0
2015-02-20,27.795,27.932,27.04,27.578,442457,0
2015-02-23,27.568,27.568,26.589,26.882,379571,0
2015-02-24,26.735,27.206,26.324,26.374,440261,0
2015-02-25,26.29,26.858,26.17,26.436,297896,0
2015-02-26,26.31,26.818,26.092,26.17,238053,0
2015-02-27,26.22,26.3,24.894,25.838,487808,0
2015-03-02,25.728,26.417,25.659,25.955,250930,0
2015-03-03,25.838,26.014,25.415,25.542,327728,0
2015-03-04,25.484,25.659,25.236,25.345,218992,0
2015-03-05,25.296,25.659,24.924,24.943,284191,0
2015-03-06,24.706,25.236,24.578,24.746,288770,0
2015-03-09,24.795,25.128,24.627,24.894,203329,0
2015-03-10,24.884,24.963,24.351,24.42,316945,0
2015-03-11,24.38,24.874,24.265,24.549,321724,0
2015-03-12,24.627,25.454,24.598,25.176,745778,0
2015-03-13,27.547,29.691,27.136,29.051,1728039,0
2015-03-16,29.2,29.915,28.245,28.688,914929,0
2015-03-17,28.717,29.79,28.383,29.406,920726,0
2015-03-18,29.248,30.526,29.158,30.202,578962,0
2015-03-19,30.202,31.018,30.193,30.723,554856,0
2015-03-20,30.959,30.959,29.346,29.679,1031293,0
2015-03-23,29.632,30.873,29.495,30.684,345018,0
2015-03-24,30.616,30.723,30.154,30.339,392113,0
2015-03-25,30.184,30.663,29.453,29.495,428628,0
2015-03-26,29.376,29.453,28.186,29.209,370751,0
2015-03-27,29.14,29.748,29.042,29.653,305147,0
2015-03-30,29.927,30.214,29.278,29.691,625652,0
2015-03-31,29.504,30.261,29.29,29.867,762019,0
2015-04-01,29.73,29.73,29.003,29.358,323046,0
2015-04-02,29.474,29.739,28.481,28.786,548347,0
2015-04-06,28.756,29.367,28.395,28.464,437476,0
2015-04-07,28.265,28.952,28,28.146,624466,0
2015-04-08,28.395,29.85,28.353,29.513,889602,0
2015-04-09,29.543,29.987,28.598,28.875,508531,0
2015-04-10,28.294,29.021,28.186,28.738,258357,0
2015-04-13,28.628,29.003,28.097,28.344,380720,0
2015-04-14,28.511,28.511,27.951,28.107,331592,0
2015-04-15,28.117,28.365,28.097,28.186,219290,0
2015-04-16,28.049,28.756,28.049,28.255,266678,0
2015-04-17,28.068,28.404,27.576,28.136,450700,0
2015-04-20,28.304,28.726,27.941,27.99,273775,0
2015-04-21,28.02,28.777,28.02,28.425,500570,0
2015-04-22,28.481,29.679,28.314,29.269,530766,0
2015-04-23,29.158,29.808,29.042,29.474,311757,0
2015-04-24,29.495,29.748,29.101,29.269,218195,0
2015-04-27,29.209,29.739,28.304,28.452,265172,0
2015-04-28,28.383,28.828,27.664,28.136,253854,0
2015-04-29,27.923,28.493,27.596,27.883,246660,0
2015-04-30,27.824,28.02,26.408,26.828,437681,0
2015-05-01,26.838,27.644,26.818,27.488,321420,0
2015-05-04,27.498,27.664,27.047,27.242,242488,0
2015-05-05,27.086,27.576,26.575,26.858,241776,0
2015-05-06,26.818,27.39,26.26,27.242,410483,0
2015-05-07,27.047,27.39,26.918,27.232,316922,0
2015-05-08,27.951,31.451,27.903,30.735,993657,0
2015-05-11,30.792,30.882,29.987,30.586,541226,0
2015-05-12,30.475,32.261,30.095,32.187,701034,0
2015-05-13,32.444,33.043,31.738,32.315,537667,0
2015-05-14,32.453,34.244,32.247,33.859,573573,0
2015-05-15,33.594,33.958,32.926,33.821,589483,0
2015-05-18,33.839,36.623,33.773,36.375,995657,0
2015-05-19,36.739,37.281,35.809,36.533,579276,0
2015-05-20,36.383,36.692,36.277,36.413,357021,0
2015-05-21,36.2,36.611,36.179,36.277,426086,0
2015-05-22,36.277,37.29,36.042,36.307,361596,0
2015-05-26,36.277,36.868,36.081,36.473,314634,0
2015-05-27,36.497,37.476,36.173,37.1,361985,0
2015-05-28,36.934,37.179,36.156,36.458,401979,0
2015-05-29,36.527,36.566,34.557,35.07,462885,0
2015-06-01,35.198,35.484,33.543,34.825,450113,0
2015-06-02,34.813,35.043,34.429,34.736,266565,0
2015-06-03,34.923,35.386,34.754,35.081,214692,0
2015-06-04,34.775,35.407,34.205,34.638,201903,0
2015-06-05,34.599,34.784,33.907,34.291,226773,0
2015-06-08,34.163,34.48,33.001,33.299,446642,0
2015-06-09,33.001,33.377,32.321,32.774,549136,0
2015-06-10,32.756,32.932,31.761,32.598,554353,0
2015-06-11,32.578,33.513,32.578,32.816,335589,0
2015-06-12,32.53,33.651,32.53,33.338,543685,0
2015-06-15,32.992,33.01,32.232,32.756,324017,0
2015-06-16,32.705,33.129,32.381,33.001,243015,0
2015-06-17,33.231,33.681,32.786,33.308,379138,0
2015-06-18,33.368,33.821,32.971,33.702,274380,0
2015-06-19,33.582,33.711,33.287,33.406,677375,0
2015-06-22,33.74,33.937,33.317,33.859,282501,0
2015-06-23,33.839,33.889,33.347,33.564,269664,0
2015-06-24,33.522,33.722,32.864,32.876,296407,0
2015-06-25,33.04,33.8,32.774,33.492,270116,0
2015-06-26,33.444,33.444,32.086,32.244,1143302,0
2015-06-29,31.663,32.666,31.129,31.879,361678,0
2015-06-30,32.115,32.501,31.829,32.124,300895,0
2015-07-01,32.598,33.612,32.086,33.415,490696,0
2015-07-02,33.504,33.976,33.24,33.573,314375,0
2015-07-06,33.347,33.77,32.914,33.249,307980,0
2015-07-07,33.141,33.141,31.129,32.124,504401,0
2015-07-08,31.939,32.261,30.756,31.504,391725,0
2015-07-09,31.957,32.687,31.603,31.829,415581,0
2015-07-10,32.423,32.825,31.996,32.106,248091,0
2015-07-13,32.381,32.423,31.799,31.966,346250,0
2015-07-14,32.047,32.471,31.859,32.184,270469,0
2015-07-15,32.232,32.232,30.924,31.021,324247,0
2015-07-16,31.286,31.799,31.081,31.307,304122,0
2015-07-17,31.397,31.465,30.342,30.568,408170,0
2015-07-20,30.499,30.538,29.79,29.957,487247,0
2015-07-21,29.948,30.577,29.603,29.624,162718,0
2015-07-22,29.346,30.047,28.134,29.739,285445,0
2015-07-23,29.82,30.056,29.218,29.316,243927,0
2015-07-24,29.367,29.67,28.846,29.388,319655,0
2015-07-27,28.982,29.316,28.616,28.925,385128,0
2015-07-28,28.943,29.781,28.658,29.585,278542,0
2015-07-29,29.615,29.751,29.071,29.603,212661,0
2015-07-30,29.427,29.829,29.021,29.543,149525,0
2015-07-31,29.603,30.894,29.543,30.529,374064,0
2015-08-03,30.47,31.427,30.285,31.307,332110,0
2015-08-04,31.239,32.145,30.944,32.077,618599,0
2015-08-05,32.017,33.09,31.978,32.735,644892,0
2015-08-06,32.804,32.974,31.057,31.996,634223,0
2015-08-07,33.492,33.898,30.547,32.903,943838,0
2015-08-10,33.462,33.483,31.702,32.548,576270,0
2015-08-11,32.402,32.48,30.738,31.129,527024,0
2015-08-12,30.774,30.774,29.14,29.376,776446,0
2015-08-13,29.29,29.603,28.676,29.445,477602,0
2015-08-14,29.486,30.547,29.131,30.401,368277,0
2015-08-17,30.389,30.696,29.769,30.517,141097,0
2015-08-18,30.234,30.363,29.346,29.397,280979,0
2015-08-19,29.918,30.214,29.406,29.585,309097,0
2015-08-20,29.436,29.436,28.667,28.667,496483,0
2015-08-21,28.282,29.003,27.554,27.623,664989,0
2015-08-24,24.806,26.804,19.487,25.613,1298073,0
2015-08-25,26.843,26.913,25.613,25.623,408779,0
2015-08-26,26.076,27.063,25.387,26.963,468973,0
2015-08-27,27.274,28.392,27.068,27.738,500286,0
2015-08-28,27.59,28.152,27.402,27.868,288307,0
2015-08-31,27.62,28.291,27.481,28.045,414846,0
2015-09-01,27.422,28.252,27.412,27.6,408975,0
2015-09-02,27.858,28.301,27.048,27.976,303391,0
2015-09-03,27.986,28.607,27.888,28.103,191632,0
2015-09-04,27.858,27.868,26.564,27.333,297216,0
2015-09-08,27.678,28.252,27.314,28.132,300554,0
2015-09-09,28.242,28.586,26.918,27.097,397333,0
2015-09-10,27.038,27.382,26.613,27.244,262414,0
2015-09-11,27.224,27.314,26.593,26.681,278892,0
2015-09-14,26.759,27.077,26.564,26.978,281324,0
2015-09-15,27.097,27.63,26.828,27.412,157820,0
2015-09-16,27.491,27.63,26.878,27.541,205398,0
2015-09-17,27.452,28.006,27.402,27.58,157949,0
2015-09-18,27.087,27.658,26.938,27.166,784847,0
2015-09-21,27.284,28.547,27.284,27.956,361395,0
2015-09-22,27.58,27.758,27.284,27.57,311793,0
2015-09-23,27.551,27.927,27.363,27.541,170213,0
2015-09-24,27.314,27.472,26.152,26.454,357198,0
2015-09-25,26.672,27.551,26.147,26.681,478723,0
2015-09-28,26.544,26.672,25.121,25.149,339950,0
2015-09-29,25.082,25.168,23.53,23.926,528227,0
2015-09-30,24.272,24.785,23.886,24.656,555356,0
2015-10-01,24.617,25.188,24.025,24.627,335277,0
2015-10-02,24.369,25.178,23.856,25.178,223721,0
2015-10-05,25.348,25.783,25.111,25.743,159731,0
2015-10-06,25.643,25.763,24.864,25.101,160451,0
2015-10-07,25.129,25.773,24.943,25.673,251741,0
2015-10-08,25.536,26.474,25.338,26.247,323028,0
2015-10-09,26.049,26.574,25.793,25.93,250751,0
2015-10-12,26.039,26.424,25.596,25.783,176194,0
2015-10-13,25.643,26.147,24.418,24.706,376175,0
2015-10-14,24.696,26.157,24.498,25.497,254191,0
2015-10-15,25.643,26.257,25.596,26.147,232833,0
2015-10-16,26.207,26.721,26.069,26.711,267655,0
2015-10-19,26.464,26.789,25.93,26.73,181287,0
2015-10-20,26.73,27.087,26.474,26.73,181104,0
2015-10-21,26.73,27.314,26.534,26.574,284361,0
2015-10-22,26.769,27.868,26.769,27.678,267959,0
2015-10-23,28.093,28.547,27.59,28.401,292661,0
2015-10-26,28.547,28.747,27.718,27.936,213600,0
2015-10-27,27.718,28.232,27.472,27.658,411001,0
2015-10-28,27.668,27.808,26.978,27.62,206714,0
2015-10-29,27.561,27.688,26.701,26.838,194365,0
2015-10-30,26.908,27.551,26.759,27.392,177559,0
2015-11-02,27.363,27.966,27.215,27.908,330617,0
2015-11-03,27.788,30.199,27.728,30.13,547662,0
2015-11-04,30.13,31.236,29.9,30.237,567469,0
2015-11-05,30.375,30.375,29.388,30.029,399357,0
2015-11-06,31.185,32.492,29.251,31.027,566490,0
2015-11-09,31.078,33.853,30.44,33.794,854409,0
2015-11-10,34.08,34.554,32.807,33.525,640491,0
2015-11-11,33.717,34.507,33.388,34.119,212891,0
2015-11-12,34.148,34.536,33.862,34.417,210763,0
2015-11-13,34.059,34.378,33.388,33.465,244374,0
2015-11-16,34.306,34.881,32.708,34.87,547561,0
2015-11-17,36.569,37.191,35.8,36.578,572159,0
2015-11-18,36.431,37.014,36.126,36.877,445013,0
2015-11-19,36.993,37.26,36.44,36.62,264316,0
2015-11-20,36.817,37.371,36.488,37.064,216940,0
2015-11-23,36.799,36.799,35.671,36.265,418289,0
2015-11-24,35.988,36.937,35.562,36.59,258241,0
2015-11-25,36.754,37.9,36.754,37.407,347936,0
2015-11-27,37.613,37.871,37.257,37.425,85570,0
2015-11-30,37.437,37.613,36.883,37.129,470279,0
2015-12-01,37.167,37.515,35.683,36.644,851561,0
2015-12-02,36.674,37.167,36.188,36.345,231676,0
2015-12-03,36.455,36.632,35.653,36.188,344750,0
2015-12-04,36.081,36.823,35.97,36.345,342177,0
2015-12-07,36.238,36.395,34.516,34.536,787603,0
2015-12-08,34.021,35.022,33.231,34.13,385388,0
2015-12-09,34.119,34.724,33.219,33.231,533217,0
2015-12-10,33.231,33.576,32.071,32.438,570093,0
2015-12-11,31.784,33.201,31.597,32.032,326214,0
2015-12-14,32.109,32.616,31.042,31.793,488600,0
2015-12-15,32.139,32.408,31.654,31.903,333387,0
2015-12-16,32.002,32.13,31.307,32.023,245294,0
2015-12-17,32.08,33.388,31.972,32.923,338236,0
2015-12-18,32.587,33.261,31.981,32.16,846198,0
2015-12-21,32.309,32.387,31.477,32.297,369858,0
2015-12-22,32.309,33.201,32.297,33.129,202563,0
2015-12-23,33.231,33.576,32.923,33.189,222965,0
2015-12-24,33.329,34.042,33.308,33.546,137033,0
2015-12-28,33.495,33.534,32.633,32.971,132568,0
2015-12-29,33.141,33.871,33.141,33.714,124597,0
2015-12-30,33.636,34.378,33.081,33.15,213903,0
2015-12-31,32.962,32.962,31.921,32.459,366795,0
2016-01-04,31.735,31.918,30.894,30.991,321216,0
2016-01-05,31.102,31.298,30.142,30.309,228084,0
2016-01-06,29.618,30.121,29.221,30.011,324429,0
2016-01-07,29.34,29.685,28.577,28.804,360179,0
2016-01-08,28.23,29.239,27.993,29.051,444575,0
2016-01-11,29.439,29.912,29.051,29.606,295741,0
2016-01-12,30.041,30.795,29.775,30.714,420050,0
2016-01-13,30.924,31.081,28.934,29.34,401231,0
2016-01-14,29.664,30.726,29.23,30.261,219879,0
2016-01-15,29.349,30.577,29.209,30.279,462575,0
2016-01-19,30.705,31.081,28.904,29.618,332881,0
2016-01-20,29.101,32.527,28.478,31.498,556047,0
2016-01-21,32.267,33.111,31.555,31.764,428224,0
2016-01-22,32.357,33.15,32.22,32.873,250451,0
2016-01-25,32.654,33.465,31.388,32.447,367750,0
2016-01-26,32.318,33.189,31.966,33.18,322350,0
2016-01-27,32.873,33.18,31.516,31.597,275757,0
2016-01-28,31.972,32.447,31.2,32.267,263749,0
2016-01-29,32.459,33.931,32.339,33.773,297578,0
2016-02-01,33.764,34.042,32.95,33.764,312905,0
2016-02-02,33.377,33.585,32.08,32.459,138945,0
2016-02-03,32.595,32.648,31.597,32.309,105283,0
2016-02-04,32.109,32.962,31.963,32.459,82240,0
2016-02-05,32.267,32.882,30.309,30.753,148151,0
2016-02-08,30.142,32.023,29.221,31.764,278580,0
2016-02-09,31.209,32.291,30.261,30.487,167090,0
2016-02-10,30.744,31.814,30.002,30.092,338555,0
2016-02-11,29.477,31.409,29.2,31.12,239320,0
2016-02-12,31.726,31.772,30.942,31.597,175050,0
2016-02-16,32.08,32.882,31.654,32.557,338016,0
2016-02-17,32.804,34.396,32.804,33.883,189955,0
2016-02-18,33.862,34.366,33.201,33.261,119135,0
2016-02-19,33.141,33.624,32.318,32.911,212846,0
2016-02-22,33.171,33.564,31.942,32.357,239428,0
2016-02-23,32.041,32.753,31.963,32.557,91860,0
2016-02-24,32.178,33.24,31.486,33.171,162327,0
2016-02-25,33.42,33.731,32.947,33.6,96980,0
2016-02-26,33.809,34.276,33.382,33.997,207111,0
2016-02-29,34.673,37.17,34.673,36.736,670868,0
2016-03-01,37.38,40.942,37.182,40.892,971926,0
2016-03-02,40.726,41.459,39.912,41.002,395430,0
2016-03-03,40.624,41.498,40.345,40.825,252493,0
2016-03-04,41.022,41.022,39.582,40.079,281985,0
2016-03-07,39.972,40.804,39.726,40.345,161124,0
2016-03-08,40.246,40.285,39.238,39.355,125606,0
2016-03-09,39.513,39.822,38.62,39.307,167093,0
2016-03-10,39.552,39.711,38.104,38.669,243091,0
2016-03-11,39.337,39.711,38.807,39.238,166178,0
2016-03-14,39.441,39.441,37.64,38.373,235489,0
2016-03-15,38.155,38.927,37.769,38.403,197325,0
2016-03-16,38.275,38.72,37.709,38.62,313920,0
2016-03-17,38.592,39.762,37.996,39.441,343033,0
2016-03-18,39.753,41.279,39.119,40.854,928060,0
2016-03-21,41.309,41.309,39.384,39.603,229476,0
2016-03-22,39.346,40.426,39.008,39.328,158517,0
2016-03-23,39.158,39.543,38.134,38.314,167792,0
2016-03-24,38.185,38.493,37.2,38.365,255716,0
2016-03-28,38.631,39.672,38.245,39.089,149296,0
2016-03-29,38.858,40.804,38.834,40.636,179799,0
2016-03-30,40.774,40.875,39.286,39.561,128053,0
2016-03-31,39.483,40.642,39.483,40.465,230993,0
2016-04-01,40.002,40.591,38.939,40.477,173498,0
2016-04-04,40.477,42.114,39.633,39.861,276331,0
2016-04-05,39.573,40.417,39.202,39.693,97779,0
2016-04-06,39.651,40.306,38.927,40.04,95775,0
2016-04-07,39.651,39.693,36.668,37.924,471529,0
2016-04-08,38.373,38.879,37.863,38.116,116532,0
2016-04-11,37.76,38.789,37.203,37.311,193042,0
2016-04-12,37.44,37.521,35.913,37.41,240332,0
2016-04-13,37.945,41.726,37.718,41.36,553855,0
2016-04-14,41.318,41.913,40.13,40.387,232749,0
2016-04-15,43.461,45.477,42.937,44.514,881324,0
2016-04-18,44.999,45.785,43.649,45.367,438355,0
2016-04-19,45.516,47.629,45.05,47.48,475961,0
2016-04-20,47.293,48.909,47.024,47.936,420037,0
2016-04-21,47.936,48.72,47.531,47.629,197463,0
2016-04-22,47.56,49.525,47.501,49.079,431112,0
2016-04-25,47.459,49.126,47.459,48.481,256657,0
2016-04-26,48.681,48.801,47.915,48.451,141310,0
2016-04-27,48.4,48.81,48.155,48.609,311020,0
2016-04-28,48.4,48.511,47.164,47.382,194421,0
2016-04-29,47.382,47.855,45.95,47.739,238530,0
2016-05-02,48.035,48.969,47.421,48.831,196281,0
2016-05-03,48.235,49.155,47.742,48.6,184047,0
2016-05-04,48.442,49.14,48.125,48.771,362296,0
2016-05-05,48.849,48.951,47.421,47.739,200781,0
2016-05-06,47.599,47.876,45.785,46.854,564617,0
2016-05-09,48.047,48.93,44.693,47.442,757668,0
2016-05-10,47.837,47.837,46.35,47.51,324308,0
2016-05-11,47.311,48.125,46.061,46.598,199116,0
2016-05-12,46.231,47.45,45.804,46.141,220377,0
2016-05-13,46.091,46.5,45.349,46.091,276969,0
2016-05-16,46.082,46.389,45.089,45.882,149493,0
2016-05-17,45.635,45.894,44.245,44.654,210933,0
2016-05-18,44.373,45.447,43.978,44.812,175454,0
2016-05-19,44.565,45.187,43.918,44.732,233111,0
2016-05-20,45.029,45.127,44.079,44.139,281240,0
2016-05-23,45.307,46.988,44.118,44.224,298460,0
2016-05-24,44.565,45.852,44.254,45.674,171652,0
2016-05-25,45.804,46.121,44.851,45.05,130410,0
2016-05-26,45.232,45.56,44.755,44.976,142204,0
2016-05-27,45.014,45.782,44.866,45.68,153971,0
2016-05-31,45.989,46.684,44.926,44.947,216691,0
2016-06-01,45.154,46.624,44.439,46.067,293885,0
2016-06-02,46.237,46.497,45.632,46.476,156773,0
2016-06-03,46.317,46.476,45.393,45.858,90172,0
2016-06-06,46.186,47.706,45.722,47.539,346350,0
2016-06-07,47.736,48.642,47.4,47.996,253106,0
2016-06-08,48.026,49.187,47.697,48.511,316031,0
2016-06-09,48.196,48.762,47.825,48.591,199573,0
2016-06-10,48.273,48.303,46.803,47.05,220429,0
2016-06-13,46.794,48.403,46.705,47.35,192911,0
2016-06-14,47.23,47.796,47.08,47.421,159378,0
2016-06-15,48.116,49.099,46.872,46.913,227578,0
2016-06-16,46.527,48.005,46.305,47.975,180952,0
2016-06-17,48.047,48.047,46.365,46.714,328434,0
2016-06-20,47.191,48.69,46.714,47.48,179510,0
2016-06-21,47.629,47.846,47.101,47.32,107454,0
2016-06-22,47.311,48.035,47.11,47.43,173916,0
2016-06-23,47.787,48.303,47.26,48.303,138768,0
2016-06-24,45.71,46.991,44.517,46.207,477911,0
2016-06-27,45.611,45.611,44.636,45.112,283465,0
2016-06-28,45.662,46.633,45.56,45.938,172253,0
2016-06-29,46.545,47.152,45.79,46.467,202797,0
2016-06-30,46.624,47.608,46.616,47.599,169089,0
2016-07-01,47.697,48.273,47.021,47.391,125100,0
2016-07-05,47.2,47.808,47.045,47.32,131223,0
2016-07-06,47.182,47.688,46.714,47.528,120912,0
2016-07-07,47.748,47.933,46.803,47.152,105744,0
2016-07-08,47.371,48.972,47.152,48.831,233552,0
2016-07-11,49.196,52.06,49.178,51.79,618832,0
2016-07-12,52.547,54.145,52.042,53.481,586015,0
2016-07-13,54.235,54.235,52.894,53.145,208631,0
2016-07-14,53.145,53.741,53.034,53.571,176450,0
2016-07-15,53.69,54.136,53.25,53.52,129755,0
2016-07-18,53.809,53.967,52.927,53.222,153645,0
2016-07-19,53.232,53.439,52.616,52.757,118098,0
2016-07-20,52.936,53.271,52.37,53.043,194206,0
2016-07-21,52.697,53.133,51.79,52.22,148085,0
2016-07-22,52.349,52.586,51.931,52.051,104735,0
2016-07-25,52.012,52.25,51.463,52.199,114284,0
2016-07-26,52.169,53.025,52.131,52.526,146001,0
2016-07-27,52.565,52.894,52.394,52.667,159543,0
2016-07-28,52.667,52.995,51.691,52.685,197856,0
2016-07-29,52.547,53.241,52.364,52.974,301050,0
2016-08-01,53.073,54.546,52.14,53.154,362471,0
2016-08-02,52.915,53.004,50.719,50.787,306345,0
2016-08-03,50.501,50.817,49.855,50.679,360150,0
2016-08-04,50.966,53.759,50.699,53.601,493162,0
2016-08-05,53.948,54.654,53.391,54.455,471504,0
2016-08-08,53.869,55.131,50.926,54.703,679303,0
2016-08-09,54.703,56.84,54.703,55.468,442843,0
2016-08-10,55.508,55.648,54.941,55.29,173223,0
2016-08-11,55.449,55.648,54.981,55.051,171984,0
2016-08-12,55.041,55.071,54.654,54.862,95253,0
2016-08-15,54.951,55.766,54.336,55.628,184016,0
2016-08-16,55.746,56.045,55.369,55.945,226878,0
2016-08-17,55.905,56.125,55.568,55.851,146521,0
2016-08-18,55.975,56.85,55.975,56.283,164346,0
2016-08-19,56.045,56.447,55.895,56.214,109723,0
2016-08-22,56.253,56.253,55.29,55.429,161408,0
2016-08-23,55.816,58.013,55.588,57.843,187703,0
2016-08-24,57.883,58.161,57.445,57.635,216803,0
2016-08-25,57.605,57.775,57.018,57.138,147393,0
2016-08-26,57.128,58.38,56.89,57.833,213847,0
2016-08-29,57.813,58.122,57.317,57.376,82455,0
2016-08-30,57.51,57.899,57.253,57.54,91665,0
2016-08-31,57.45,57.45,56.068,56.714,191710,0
2016-09-01,56.714,57.71,55.259,57.53,92155,0
2016-09-02,57.71,57.859,57.113,57.66,116034,0
2016-09-06,57.959,58.426,57.839,58.346,124036,0
2016-09-07,58.406,58.875,57.849,58.019,197301,0
2016-09-08,57.999,58.685,57.959,58.54,108309,0
2016-09-09,57.829,58.108,56.197,56.247,258732,0
2016-09-12,55.581,55.661,52.119,54.883,667398,0
2016-09-13,54.029,54.565,52.425,53.261,345337,0
2016-09-14,53.261,54.237,52.973,53.063,142270,0
2016-09-15,53.063,54.565,52.953,53.829,158187,0
2016-09-16,53.799,54.307,53.093,53.123,576741,0
2016-09-19,53.631,54.665,53.631,54.117,169468,0
2016-09-20,54.327,54.546,53.481,53.561,113352,0
2016-09-21,53.949,56.277,53.371,56.247,227042,0
2016-09-22,56.377,57.58,56.108,57.55,238228,0
2016-09-23,57.013,57.615,56.347,56.377,125143,0
2016-09-26,55.888,56.068,55.222,55.431,101780,0
2016-09-27,55.521,56.454,55.476,56.157,87810,0
2016-09-28,56.237,56.884,55.918,56.844,82140,0
2016-09-29,56.605,56.714,55.262,55.631,124642,0
2016-09-30,55.699,56.859,55.332,56.595,184763,0
2016-10-03,56.217,57.71,56.217,57.59,194655,0
2016-10-04,57.59,57.624,55.461,56.098,135018,0
2016-10-05,56.257,56.894,55.371,55.551,195169,0
2016-10-06,55.551,56.664,55.162,56.625,87634,0
2016-10-07,56.545,57.312,56.397,57.163,140922,0
2016-10-10,57.66,58.194,57.073,58.009,148163,0
2016-10-11,58.137,58.266,55.829,56.058,174835,0
2016-10-12,55.541,56.714,55.402,56.476,143899,0
2016-10-13,55.958,56.714,55.242,56.287,90510,0
2016-10-14,56.724,57.273,55.769,56.317,238602,0
2016-10-17,56.167,57.113,55.918,56.714,95737,0
2016-10-18,57.312,57.71,56.664,57.361,147959,0
2016-10-19,57.013,58.256,56.764,57.909,155007,0
2016-10-20,57.809,58.156,54.973,55.123,297779,0
2016-10-21,54.725,55.521,53.531,55.123,154527,0
2016-10-24,55.719,56.664,55.098,55.222,186514,0
2016-10-25,55.471,55.67,54.177,54.775,200969,0
2016-10-26,54.327,54.973,53.581,53.979,270845,0
2016-10-27,54.277,54.725,53.431,53.829,229758,0
2016-10-28,53.581,54.923,53.581,54.775,135355,0
2016-10-31,54.725,55.719,53.929,55.719,183433,0
2016-11-01,55.571,55.968,54.526,55.023,437078,0
2016-11-02,55.023,55.222,54.077,54.526,252261,0
2016-11-03,54.476,55.869,54.077,54.825,166021,0
2016-11-04,55.123,55.571,54.127,54.377,207889,0
2016-11-07,55.172,56.118,54.725,55.471,137367,0
2016-11-08,55.172,56.068,54.675,55.67,196896,0
2016-11-09,53.73,59.401,52.835,58.904,727457,0
2016-11-10,59.65,59.65,56.565,59.002,504400,0
2016-11-11,59.202,59.7,57.263,59.7,675787,0
2016-11-14,60.446,60.694,57.41,58.555,352617,0
2016-11-15,58.655,58.855,56.565,57.71,245440,0
2016-11-16,57.66,58.605,57.66,58.506,106702,0
2016-11-17,58.705,59.898,58.456,59.848,271633,0
2016-11-18,59.799,60.396,59.551,60.023,217083,0
2016-11-21,60.297,61.59,59.948,61.54,358910,0
2016-11-22,61.69,62.486,61.54,62.436,281701,0
2016-11-23,62.684,62.684,61.043,61.59,168407,0
2016-11-25,61.789,62.038,60.794,61.888,100818,0
2016-11-28,61.665,62.013,60.22,60.917,232452,0
2016-11-29,60.818,61.814,60.469,60.967,197119,0
2016-11-30,61.565,61.565,58.826,59.373,204209,0
2016-12-01,59.324,59.771,56.683,57.48,466325,0
2016-12-02,56.933,58.327,55.946,58.227,209311,0
2016-12-05,58.626,59.722,58.541,59.324,216371,0
2016-12-06,59.423,59.971,58.676,59.771,163684,0
2016-12-07,59.771,60.32,58.924,59.971,275211,0
2016-12-08,59.971,61.216,59.746,60.768,213098,0
2016-12-09,60.868,61.266,59.074,59.473,123528,0
2016-12-12,59.373,59.623,58.949,59.373,205679,0
2016-12-13,59.623,60.245,59.074,59.573,120244,0
2016-12-14,59.473,60.12,58.576,59.074,211552,0
2016-12-15,59.074,60.32,58.227,59.623,221681,0
2016-12-16,59.672,59.971,58.826,59.024,307758,0
2016-12-19,59.274,59.771,59.124,59.324,119026,0
2016-12-20,59.373,60.021,58.626,59.373,154592,0
2016-12-21,59.224,59.324,58.527,58.626,114367,0
2016-12-22,58.477,58.477,56.285,57.48,254820,0
2016-12-23,57.58,58.377,57.381,57.979,63250,0
2016-12-27,57.979,58.876,57.655,58.079,74779,0
2016-12-28,58.227,58.576,56.833,57.032,119733,0
2016-12-29,57.182,59.035,57.182,58.924,166405,0
2016-12-30,58.974,58.974,56.633,56.833,212407,0
2017-01-03,57.182,57.979,56.584,57.53,159520,0
2017-01-04,57.779,59.523,57.779,59.074,268824,0
2017-01-05,59.024,59.299,58.327,58.726,157699,0
2017-01-06,58.676,58.876,57.63,58.079,104629,0
2017-01-09,57.879,58.177,57.182,57.73,117442,0
2017-01-10,57.63,58.527,56.633,56.933,266814,0
2017-01-11,56.683,57.779,56.285,57.779,473008,0
2017-01-12,57.58,57.779,55.438,57.43,311190,0
2017-01-13,57.381,57.929,57.182,57.53,103375,0
2017-01-17,57.381,57.381,56.534,57.032,160860,0
2017-01-18,57.132,57.58,56.783,57.282,141626,0
2017-01-19,57.132,57.68,56.136,56.534,126320,0
2017-01-20,56.933,56.933,56.136,56.534,161226,0
2017-01-23,56.285,56.733,56.285,56.733,125507,0
2017-01-24,56.783,57.282,56.385,56.584,178361,0
2017-01-25,56.933,56.933,56.086,56.633,135663,0
2017-01-26,56.484,56.883,56.036,56.136,136238,0
2017-01-27,56.036,56.46,55.239,56.385,210549,0
2017-01-30,56.036,56.036,54.791,55.339,204448,0
2017-01-31,55.09,55.488,54.791,55.289,127142,0
2017-02-01,55.538,55.538,54.208,54.791,257034,0
2017-02-02,54.841,55.538,54.293,55.488,133691,0
2017-02-03,56.036,56.633,55.289,56.484,134262,0
2017-02-06,56.833,57.381,56.385,56.733,147818,0
2017-02-07,56.833,57.132,56.235,57.032,213157,0
2017-02-08,56.833,56.833,56.036,56.534,126296,0
2017-02-09,56.683,57.182,56.136,56.933,127314,0
2017-02-10,56.933,58.079,56.683,57.879,142500,0
2017-02-13,58.029,58.402,57.282,57.48,69196,0
2017-02-14,57.381,57.58,56.833,57.48,92297,0
2017-02-15,57.232,58.527,57.232,58.477,130315,0
2017-02-16,58.576,58.924,57.879,58.676,120566,0
2017-02-17,58.626,59.373,58.427,59.124,226705,0
2017-02-21,59.224,59.523,58.029,58.826,255207,0
2017-02-22,58.527,59.324,58.527,58.974,144365,0
2017-02-23,59.174,59.722,58.676,59.722,189019,0
2017-02-24,59.198,59.846,59.148,59.796,132016,0
2017-02-27,59.548,59.946,58.899,59.796,329908,0
2017-02-28,61.842,63.787,60.994,62.34,672633,0
2017-03-01,63.288,64.385,62.789,63.338,503007,0
2017-03-02,63.238,64.933,62.939,63.936,252746,0
2017-03-03,63.836,64.684,63.787,64.385,137622,0
2017-03-06,64.285,64.435,63.637,63.687,120563,0
2017-03-07,63.537,64.036,63.288,63.537,165696,0
2017-03-08,63.587,64.634,63.487,63.737,139575,0
2017-03-09,63.587,63.836,61.891,62.165,137663,0
2017-03-10,62.59,62.739,61.742,62.44,110440,0
2017-03-13,63.238,63.487,62.29,62.39,142255,0
2017-03-14,62.141,62.44,61.542,61.891,68985,0
2017-03-15,62.44,63.188,61.842,62.988,107299,0
2017-03-16,63.338,63.787,62.39,62.54,172899,0
2017-03-17,62.44,62.988,62.39,62.789,272070,0
2017-03-20,62.839,62.988,62.19,62.24,126808,0
2017-03-21,62.39,62.39,61.093,61.343,147185,0
2017-03-22,61.143,61.867,60.196,60.894,164477,0
2017-03-23,60.495,61.093,59.846,60.594,200557,0
2017-03-24,60.694,61.119,59.896,60.196,134157,0
2017-03-27,59.598,60.346,58.948,59.946,153254,0
2017-03-28,59.846,60.694,59.248,60.445,206498,0
2017-03-29,60.346,60.994,60.296,60.694,107792,0
2017-03-30,60.694,61.343,60.644,60.794,78241,0
2017-03-31,60.844,61.792,60.644,61.094,263486,0
2017-04-03,61.143,61.343,59.846,60.395,159525,0
2017-04-04,60.296,60.794,59.598,59.946,115143,0
2017-04-05,59.996,60.744,59.348,59.598,131751,0
2017-04-06,59.498,60.296,59.298,60.046,70433,0
2017-04-07,59.946,60.146,59.448,59.448,91554,0
2017-04-10,59.498,60.146,59.398,59.796,164004,0
2017-04-11,59.697,60.395,59.398,60.346,143869,0
2017-04-12,60.395,60.395,59.448,59.796,60366,0
2017-04-13,59.647,60.096,59.398,59.598,82380,0
2017-04-17,59.746,60.544,59.746,60.246,105388,0
2017-04-18,60.096,60.495,59.846,60.146,92544,0
2017-04-19,60.321,60.794,60.246,60.246,101278,0
2017-04-20,60.445,60.944,60.194,60.495,79080,0
2017-04-21,60.346,60.544,59.946,59.946,100993,0
2017-04-24,60.744,60.969,60.146,60.894,172881,0
2017-04-25,61.243,61.392,60.794,60.844,150798,0
2017-04-26,60.944,61.044,60.619,60.844,202614,0
2017-04-27,61.044,61.642,60.894,61.492,161630,0
2017-04-28,61.742,61.792,60.894,61.542,124559,0
2017-05-01,61.842,61.891,61.293,61.692,107526,0
2017-05-02,61.742,61.792,61.442,61.642,106732,0
2017-05-03,61.542,61.842,61.243,61.842,119754,0
2017-05-04,61.991,62.515,61.842,62.091,94476,0
2017-05-05,62.34,62.44,61.642,62.091,166924,0
2017-05-08,62.091,62.44,62.051,62.34,172821,0
2017-05-09,60.594,61.941,58.55,58.85,474682,0
2017-05-10,58.85,58.85,55.308,57.952,687634,0
2017-05-11,57.502,58.101,56.273,57.402,237656,0
2017-05-12,57.303,57.502,57.004,57.204,190010,0
2017-05-15,57.204,57.802,56.954,56.954,243147,0
2017-05-16,57.004,57.852,56.804,57.802,198710,0
2017-05-17,57.353,57.353,55.707,55.857,285221,0
2017-05-18,55.857,56.106,55.059,55.408,276900,0
2017-05-19,55.508,55.807,54.71,54.859,282231,0
2017-05-22,54.859,54.979,53.214,53.263,306903,0
2017-05-23,53.513,55.009,52.266,53.363,386602,0
2017-05-24,54.66,55.707,53.962,55.408,373031,0
2017-05-25,55.658,56.492,55.109,56.256,278297,0
2017-05-26,56.081,56.68,55.681,56.431,246690,0
2017-05-30,56.58,56.58,54.533,54.533,328064,0
2017-05-31,54.783,55.848,54.333,55.282,228253,0
2017-06-01,55.632,55.981,55.082,55.931,187399,0
2017-06-02,55.931,56.58,54.982,55.182,180697,0
2017-06-05,55.332,55.981,55.082,55.232,163825,0
2017-06-06,55.032,55.781,54.183,54.583,189683,0
2017-06-07,54.833,55.082,54.133,54.633,167434,0
2017-06-08,54.683,55.582,54.583,55.282,103437,0
2017-06-09,55.582,56.281,54.034,54.283,225223,0
2017-06-12,53.934,55.781,53.934,55.532,375460,0
2017-06-13,55.881,56.131,55.182,55.532,176292,0
2017-06-14,55.681,55.856,54.783,55.232,127224,0
2017-06-15,54.882,55.492,54.583,55.182,175294,0
2017-06-16,54.833,55.831,54.633,54.932,716123,0
2017-06-19,55.132,55.532,54.583,54.982,155522,0
2017-06-20,54.733,55.082,53.984,54.533,154160,0
2017-06-21,54.683,55.065,54.433,54.633,149180,0
2017-06-22,54.833,55.282,54.433,55.182,180199,0
2017-06-23,54.932,55.831,54.932,55.382,265170,0
2017-06-26,55.282,55.681,54.583,55.282,154576,0
2017-06-27,55.282,55.482,53.534,53.584,408133,0
2017-06-28,53.884,55.532,53.884,55.482,177035,0
2017-06-29,55.432,55.432,53.484,53.884,178486,0
2017-06-30,54.083,54.533,53.784,53.834,181162,0
2017-07-03,54.133,54.683,53.384,54.433,85630,0
2017-07-05,54.483,54.533,52.735,53.634,302547,0
2017-07-06,53.185,54.333,52.948,53.734,277527,0
2017-07-07,53.984,54.233,53.384,53.984,213972,0
2017-07-10,53.884,55.182,53.834,54.783,207767,0
2017-07-11,54.633,55.082,54.283,54.833,182077,0
2017-07-12,55.182,55.457,54.733,55.282,64663,0
2017-07-13,55.232,55.257,54.483,54.733,98482,0
2017-07-14,54.733,56.131,54.383,55.831,192221,0
2017-07-17,55.731,56.381,55.731,56.331,269113,0
2017-07-18,56.131,56.58,55.582,56.48,271249,0
2017-07-19,56.68,56.93,56.131,56.58,131533,0
2017-07-20,56.73,56.73,55.731,55.881,99894,0
2017-07-21,56.131,56.63,55.182,55.482,206902,0
2017-07-24,55.582,56.131,55.282,55.881,194309,0
2017-07-25,55.831,56.48,55.831,56.331,124577,0
2017-07-26,56.381,57.23,56.156,57.23,90345,0
2017-07-27,57.479,57.629,56.381,56.73,91616,0
2017-07-28,56.58,58.103,56.431,57.879,161709,0
2017-07-31,58.178,58.178,56.98,57.679,156291,0
2017-08-01,57.979,57.979,57.08,57.629,70366,0
2017-08-02,57.679,57.679,56.58,56.63,147669,0
2017-08-03,56.83,57.08,56.53,56.63,56452,0
2017-08-04,56.78,57.18,56.381,56.73,90317,0
2017-08-07,56.88,58.178,56.331,57.929,208857,0
2017-08-08,59.926,62.873,59.327,62.823,790980,0
2017-08-09,62.673,62.673,60.026,62.523,464241,0
2017-08-10,62.124,62.124,57.779,57.929,325694,0
2017-08-11,58.278,58.278,56.68,56.73,205116,0
2017-08-14,57.28,57.829,56.73,57.579,137800,0
2017-08-15,57.529,57.529,56.48,56.98,98105,0
2017-08-16,56.78,57.829,56.68,57.329,113843,0
2017-08-17,57.23,57.679,56.68,56.88,134293,0
2017-08-18,56.381,56.98,56.331,56.68,130039,0
2017-08-21,56.88,57.579,56.58,57.479,97084,0
2017-08-22,57.28,58.228,56.78,57.379,100057,0
2017-08-23,57.28,58.927,57.28,58.328,164145,0
2017-08-24,58.678,58.728,57.829,58.029,115465,0
2017-08-25,58.228,58.378,57.23,57.329,78745,0
2017-08-28,57.629,57.666,56.78,56.88,119602,0
2017-08-29,56.75,57.1,56.45,56.9,68419,0
2017-08-30,57,57.4,56.8,57.2,57876,0
2017-08-31,57.2,58.075,57.05,57.7,108118,0
2017-09-01,58,58.4,57.5,58.35,117124,0
2017-09-05,58.15,58.6,57.2,57.65,85004,0
2017-09-06,57.85,58.2,57.4,57.4,67355,0
2017-09-07,57.65,57.7,56.625,56.65,100815,0
2017-09-08,56.4,57.3,56.4,56.8,54883,0
2017-09-11,57.3,58.35,57.05,58.3,90824,0
2017-09-12,58.3,58.6,57.85,58.45,114550,0
2017-09-13,58.1,58.9,57.85,57.95,90169,0
2017-09-14,57.6,58.3,57.3,57.85,72557,0
2017-09-15,57.9,58.6,57.7,58.5,386510,0
2017-09-18,58.45,59,58.1,58.9,104559,0
2017-09-19,58.85,59.55,58.7,59.45,200948,0
2017-09-20,59.5,59.75,57.55,58.05,252308,0
2017-09-21,57.7,61.85,57.05,61,409901,0
2017-09-22,61,62.25,60.7,61.65,314241,0
2017-09-25,61.6,61.85,59.8,59.95,93609,0
2017-09-26,60.15,60.45,59.25,59.35,107345,0
2017-09-27,59.5,61.2,59.1,60.4,120060,0
2017-09-28,60.85,65.15,60.85,64.55,611484,0
2017-09-29,64.45,65.4,64,65.25,271553,0
2017-10-02,65.25,65.85,64.95,65.8,124719,0
2017-10-03,66,66.5,63.925,64.85,278539,0
2017-10-04,65.05,65.5,63.5675,64.85,112796,0
2017-10-05,65.2,65.2,64.45,64.95,129136,0
2017-10-06,64.85,65.1,64.4501,64.95,124948,0
2017-10-09,64.95,65.95,64.4,65.75,133285,0
2017-10-10,65.9,67.2,65.4,67,261128,0
2017-10-11,67.1,67.15,66.05,66.1,67679,0
2017-10-12,66,66.4,65.8,65.8,65960,0
2017-10-13,66.275,66.7,65.8,65.85,67214,0
2017-10-16,65.85,66.6,65.8148,66.15,52244,0
2017-10-17,65.95,66.4,65.25,65.6,61511,0
2017-10-18,65.7,66.5368,65.45,66.25,81016,0
2017-10-19,65.8,66.35,65.35,66.25,71345,0
2017-10-20,66.75,66.9,65.8,66.35,121697,0
2017-10-23,66.65,66.65,66,66.3,57606,0
2017-10-24,66.4,66.65,66.1,66.4,55665,0
2017-10-25,66.5,66.5,65.4,65.7,79518,0
2017-10-26,66,68.1,65.65,68.05,183207,0
2017-10-27,68.15,68.15,67.05,67.55,90386,0
2017-10-30,67.7,67.712,66.55,66.8,72405,0
2017-10-31,67.5,68.2,67,67.95,132829,0
2017-11-01,68,68.3,67.5,67.55,162773,0
2017-11-02,67.65,68.9,67.55,68.85,144590,0
2017-11-03,68.8,68.95,68.1875,68.85,179293,0
2017-11-06,68.85,69.2,68.45,69.15,143832,0
2017-11-07,68.95,69.3,68.8,69.2,278225,0
2017-11-08,70,74.55,69.2,74.25,560843,0
2017-11-09,74.2,74.35,72.3,74,265546,0
2017-11-10,73.5,74.8,73.2,74.5,190782,0
