Date,Open,High,Low,Close,Volume,OpenInt
2005-08-02,5.7931,5.7931,5.7931,5.7931,0,0
2005-08-31,5.0207,5.0207,5.0207,5.0207,0,0
2005-09-01,5.0207,5.0207,5.0207,5.0207,0,0
2005-09-09,4.9918,4.9918,4.9725,4.9918,0,0
2005-09-13,4.9821,5.0207,4.9725,5.0207,0,0
2005-09-14,5.0207,5.0207,4.9918,4.9918,0,0
2005-09-15,5.011,5.011,5.011,5.011,0,0
2005-09-19,5.011,5.011,5.011,5.011,0,0
2005-09-20,5.0014,5.0014,4.9725,5.0014,0,0
2005-09-21,5.0014,5.0014,4.9725,5.0014,0,0
2005-09-23,4.9725,5.0014,4.9725,5.0014,0,0
2005-09-26,4.9725,5.0014,4.9725,5.0014,0,0
2005-09-27,4.9725,5.0207,4.9725,5.0207,0,0
2005-09-28,5.0207,5.0207,5.0207,5.0207,0,0
2005-10-03,5.1173,5.1173,5.0207,5.0207,0,0
2005-10-04,5.0304,5.0304,5.0304,5.0304,0,0
2005-10-05,5.0691,5.0691,5.0691,5.0691,0,0
2005-10-07,5.0884,5.0884,5.0884,5.0884,0,0
2005-10-11,5.0884,5.1173,5.0884,5.1173,0,0
2005-10-12,5.0207,5.0207,5.0207,5.0207,0,0
2005-10-19,5.0884,5.0884,5.0884,5.0884,0,0
2005-10-21,5.0207,5.0207,5.0207,5.0207,0,0
2005-10-24,5.0304,5.0304,5.0304,5.0304,0,0
2005-10-28,5.0207,5.0207,5.0207,5.0207,0,0
2005-11-01,5.0304,5.0304,5.0304,5.0304,0,0
2005-11-03,5.0207,5.0207,5.0207,5.0207,0,0
2005-11-04,5.0207,5.0207,5.0207,5.0207,0,0
2005-11-07,5.0304,5.0304,5.0304,5.0304,0,0
2005-11-09,5.1656,5.1656,5.1656,5.1656,0,0
2005-11-10,5.1173,5.1173,5.0207,5.0207,0,0
2005-11-14,5.0207,5.0207,5.0207,5.0207,0,0
2005-11-15,5.0207,5.0207,5.0207,5.0207,0,0
2005-11-16,5.0207,5.0207,4.9725,4.9725,0,0
2005-11-17,4.9821,4.9821,4.9821,4.9821,0,0
2005-11-23,4.9821,4.9821,4.9821,4.9821,0,0
2005-11-28,5.0401,5.0595,4.9725,4.9725,0,0
2005-11-29,5.0304,5.0304,5.0304,5.0304,0,0
2005-11-30,5.011,5.0691,5.0014,5.0014,0,0
2005-12-01,5.0788,5.127,5.0788,5.1173,0,0
2005-12-02,5.1173,5.1173,5.1173,5.1173,0,0
2005-12-05,5.1366,5.1656,5.1366,5.1656,0,0
2005-12-07,5.1366,5.3105,5.1366,5.3105,0,0
2005-12-08,5.3105,5.3105,5.2622,5.3105,0,0
2005-12-09,5.3105,5.4069,5.2622,5.3587,0,0
2005-12-12,5.4553,5.5036,5.4553,5.5036,0,0
2005-12-14,5.5036,5.5036,5.3587,5.4553,0,0
2005-12-15,5.4843,5.5036,5.4843,5.5036,0,0
2005-12-20,5.3587,5.4553,5.3587,5.4553,0,0
2005-12-21,5.4553,5.5036,5.4553,5.4746,0,0
2005-12-22,5.4746,5.4939,5.4746,5.4939,0,0
2005-12-23,5.4939,5.5229,5.4553,5.5229,0,0
2005-12-27,5.5229,5.5229,5.4553,5.5036,0,0
2005-12-28,5.5036,5.5518,5.5036,5.5518,0,0
2005-12-30,5.5325,5.5325,5.5325,5.5325,0,0
2006-01-03,5.5325,5.5518,5.5229,5.5518,0,0
2006-01-04,5.5421,5.5904,5.5132,5.5904,0,0
2006-01-05,5.5711,5.6,5.5711,5.6,0,0
2006-01-06,5.5904,5.5904,5.5421,5.5421,0,0
2006-01-09,5.5421,5.6,5.5421,5.6,0,0
2006-01-10,5.6194,5.687,5.6194,5.687,0,0
2006-01-11,5.687,5.7449,5.6484,5.7449,0,0
2006-01-12,5.7449,5.7738,5.7449,5.7738,0,0
2006-01-13,5.8124,5.8124,5.7931,5.7931,0,0
2006-01-17,5.8416,5.8609,5.8124,5.8609,0,0
2006-01-18,5.8416,5.938,5.8416,5.938,0,0
2006-01-19,5.967,5.9862,5.9477,5.9862,0,0
2006-01-20,5.9862,6.0829,5.9862,6.0346,0,0
2006-01-23,6.1118,6.1794,6.0829,6.1794,0,0
2006-01-24,6.1601,6.276,6.1601,6.2277,0,0
2006-01-26,6.2084,6.2277,6.1794,6.1986,0,0
2006-01-27,6.2084,6.4691,6.2084,6.3725,0,0
2006-01-30,6.2953,6.2953,6.2277,6.2277,0,0
2006-01-31,6.2471,6.5656,6.218,6.5559,0,0
2006-02-01,6.5656,6.6139,6.5463,6.5463,0,0
2006-02-02,6.5849,7.7242,6.5849,7.7242,0,0
2006-02-03,8.6898,9.752,8.6898,8.9795,0,0
2006-02-06,8.9795,9.2691,8.9795,9.2691,0,0
2006-02-07,9.3659,9.3659,9.2402,9.2691,0,0
2006-02-08,9.2884,9.3174,9.1435,9.2691,0,0
2006-02-09,9.2691,9.2691,8.9795,9.2209,0,0
2006-02-10,9.1242,9.1339,9.076,9.1339,0,0
2006-02-13,9.1532,9.4142,9.1532,9.3077,0,0
2006-02-14,9.327,9.3659,9.1822,9.3174,0,0
2006-02-15,9.2402,9.3463,9.0953,9.2209,0,0
2006-02-16,9.2691,9.559,9.2691,9.4915,0,0
2006-02-17,9.607,9.839,9.597,9.8,0,0
2006-02-21,9.897,10.041,9.848,9.945,0,0
2006-02-22,10.09,11.008,10.09,10.813,0,0
2006-02-23,11.008,11.587,10.862,11.201,0,0
2006-02-24,11.201,11.567,11.201,11.201,0,0
2006-02-27,11.249,11.587,11.249,11.587,0,0
2006-02-28,11.587,11.972,11.587,11.972,0,0
2006-03-01,11.972,12.069,11.587,11.587,0,0
2006-03-02,11.441,11.587,11.394,11.587,0,0
2006-03-03,11.394,11.577,11.394,11.577,0,0
2006-03-06,11.538,11.567,11.49,11.538,0,0
2006-03-07,11.394,11.394,11.277,11.297,0,0
2006-03-08,11.201,11.345,11.104,11.345,0,0
2006-03-09,11.345,11.538,11.345,11.538,0,0
2006-03-10,11.587,11.606,11.297,11.548,0,0
2006-03-13,11.49,11.587,11.297,11.49,0,0
2006-03-14,11.538,11.624,11.49,11.577,0,0
2006-03-15,11.587,11.624,11.49,11.538,0,0
2006-03-16,11.297,11.587,11.297,11.587,0,0
2006-03-17,11.538,11.538,11.441,11.538,0,0
2006-03-20,11.538,11.538,11.441,11.538,0,0
2006-03-21,11.49,11.615,11.355,11.355,0,0
2006-03-22,11.413,11.587,11.413,11.587,0,0
2006-03-23,11.587,11.587,11.587,11.587,0,0
2006-03-24,11.548,12.118,11.538,12.069,0,0
2006-03-27,12.069,12.551,12.069,12.455,0,0
2006-03-28,12.533,12.533,12.272,12.397,0,0
2006-03-29,12.455,12.455,12.262,12.262,0,0
2006-03-30,12.262,12.311,12.214,12.262,0,0
2006-03-31,12.311,12.311,11.876,12.118,0,0
2006-04-03,12.069,12.069,11.587,11.683,0,0
2006-04-04,11.634,11.683,11.46,11.538,0,0
2006-04-05,11.538,11.78,11.538,11.683,0,0
2006-04-06,11.683,11.78,11.394,11.634,0,0
2006-04-07,11.587,11.587,11.538,11.587,0,0
2006-04-10,11.634,11.78,11.634,11.731,0,0
2006-04-11,11.76,11.828,11.703,11.731,0,0
2006-04-12,11.828,11.876,11.828,11.876,0,0
2006-04-13,11.876,11.876,11.693,11.828,0,0
2006-04-17,11.828,12.021,11.828,11.972,0,0
2006-04-18,12.021,12.049,12.021,12.021,0,0
2006-04-19,12.049,12.069,12.021,12.021,0,0
2006-04-20,11.972,12.118,11.972,12.118,0,0
2006-04-21,12.165,12.165,12.155,12.165,0,0
2006-04-24,12.118,12.224,11.992,12.021,0,0
2006-04-25,11.972,11.972,11.876,11.876,0,0
2006-04-26,11.876,11.896,11.847,11.847,0,0
2006-04-27,11.828,11.828,11.731,11.808,0,0
2006-04-28,11.808,11.828,11.808,11.818,0,0
2006-05-01,11.808,11.808,11.808,11.808,0,0
2006-05-02,11.79,11.79,11.46,11.634,0,0
2006-05-03,11.46,11.606,11.345,11.422,0,0
2006-05-04,11.47,11.683,11.441,11.441,0,0
2006-05-05,11.519,11.519,11.441,11.441,0,0
2006-05-08,11.441,11.441,11.104,11.297,0,0
2006-05-09,11.345,11.451,11.297,11.364,0,0
2006-05-10,11.297,11.335,11.152,11.249,0,0
2006-05-11,11.287,11.297,11.056,11.181,0,0
2006-05-12,11.084,11.249,10.66,11.239,0,0
2006-05-15,11.075,11.152,10.968,11.008,0,0
2006-05-16,11.056,11.104,10.911,11.008,0,0
2006-05-17,10.968,11.008,10.765,10.882,0,0
2006-05-18,10.882,10.929,10.746,10.862,0,0
2006-05-19,10.862,10.939,10.765,10.853,0,0
2006-05-22,10.765,11.201,10.476,11.008,0,0
2006-05-23,10.959,10.998,10.795,10.882,0,0
2006-05-24,10.813,10.813,10.592,10.62,0,0
2006-05-25,10.62,10.862,10.572,10.572,0,0
2006-05-26,10.62,10.62,10.427,10.572,0,0
2006-05-30,10.476,10.524,10.427,10.506,0,0
2006-05-31,10.506,10.506,10.476,10.506,0,0
2006-06-01,10.476,10.524,10.476,10.524,0,0
2006-06-02,10.506,10.524,10.427,10.496,0,0
2006-06-05,10.524,10.524,10.515,10.524,0,0
2006-06-06,10.476,10.476,10.041,10.187,0,0
2006-06-07,10.187,10.234,9.51,9.559,0,0
2006-06-08,9.3659,9.646,9.1242,9.4726,0,0
2006-06-09,9.4915,9.559,9.4915,9.559,0,0
2006-06-12,9.549,9.549,9.3659,9.3659,0,0
2006-06-13,9.2209,9.2209,8.7864,8.9311,0,0
2006-06-14,8.8829,8.8829,8.6416,8.8347,0,0
2006-06-15,8.7864,8.7864,8.5932,8.6898,0,0
2006-06-16,8.4967,8.8829,8.4967,8.6898,0,0
2006-06-20,8.5932,8.5932,8.4967,8.5932,0,0
2006-06-21,8.5932,8.5932,8.4967,8.5932,0,0
2006-06-22,8.5449,8.5449,8.3036,8.3808,0,0
2006-06-23,8.3229,8.4001,7.927,8.0139,0,0
2006-06-26,7.9656,7.9656,6.6622,7.3862,0,0
2006-06-27,7.4153,7.6084,7.2898,7.3573,0,0
2006-06-28,7.3573,7.5311,7.338,7.5311,0,0
2006-06-29,7.5311,7.5311,7.338,7.338,0,0
2006-06-30,7.4347,7.4347,7.3862,7.3862,0,0
2006-07-03,7.3862,7.4347,7.338,7.3862,0,0
2006-07-05,7.3862,7.3862,7.338,7.3766,0,0
2006-07-06,7.3766,7.3862,7.3766,7.3862,0,0
2006-07-07,7.3862,7.3862,7.367,7.367,0,0
2006-07-11,7.3477,7.3477,7.2994,7.3187,0,0
2006-07-12,7.3187,7.3187,7.2416,7.2512,0,0
2006-07-14,7.2609,7.2801,7.2609,7.2801,0,0
2006-07-17,7.2416,7.2416,7.0001,7.0001,0,0
2006-07-18,6.9614,6.9614,6.778,6.778,0,0
2006-07-19,6.807,7.3573,6.7587,7.3477,0,0
2006-07-20,7.3477,8.4967,7.3477,8.4001,0,0
2006-07-21,8.4581,8.7864,8.4001,8.6898,0,0
2006-07-24,8.738,8.7864,8.4967,8.5836,0,0
2006-07-25,8.5932,8.9504,8.5932,8.9504,0,0
2006-07-26,8.9795,9.1726,8.9795,9.0278,0,0
2006-07-27,9.0278,9.076,8.8829,9.076,0,0
2006-07-28,8.9311,9.0278,8.9311,9.0278,0,0
2006-07-31,9.0278,9.0664,8.8829,8.8829,0,0
2006-08-01,8.8829,8.8829,8.8056,8.8056,0,0
2006-08-02,8.8056,8.8056,8.738,8.767,0,0
2006-08-03,8.7477,8.767,8.6512,8.6898,0,0
2006-08-04,8.7091,8.7284,8.2553,8.2553,0,0
2006-08-07,8.2553,8.4001,8.1201,8.1201,0,0
2006-08-08,8.2264,8.2264,7.985,8.0622,0,0
2006-08-09,8.0139,8.0139,7.985,7.985,0,0
2006-08-10,7.9174,7.9463,7.9174,7.9463,0,0
2006-08-11,7.9656,7.9656,7.9559,7.9559,0,0
2006-08-14,7.8884,7.8884,7.6471,7.8209,0,0
2006-08-15,7.7919,7.8209,7.7919,7.8209,0,0
2006-08-16,7.8691,7.8691,7.7725,7.7725,0,0
2006-08-17,7.7242,7.7242,7.7242,7.7242,0,0
2006-08-18,7.5794,7.7242,7.5794,7.7242,0,0
2006-08-21,7.7242,7.7242,7.7242,7.7242,0,0
2006-08-22,7.7242,7.7242,7.7242,7.7242,0,0
2006-08-23,7.7242,7.7242,7.7242,7.7242,0,0
2006-08-24,7.7242,7.7242,7.4829,7.6278,0,0
2006-08-25,7.6278,7.7242,7.6278,7.7242,0,0
2006-08-28,7.7242,7.7242,7.676,7.7242,0,0
2006-08-29,7.7242,7.7242,7.705,7.705,0,0
2006-08-30,7.7242,7.7242,7.6278,7.705,0,0
2006-08-31,7.7242,7.9656,7.6278,7.9463,0,0
2006-09-01,7.9463,7.9463,7.8498,7.9077,0,0
2006-09-05,7.9656,8.1105,7.9656,8.0139,0,0
2006-09-06,7.8788,8.0333,7.8788,8.0333,0,0
2006-09-07,8.0333,8.4001,8.0333,8.4001,0,0
2006-09-08,8.4485,8.738,8.4485,8.6416,0,0
2006-09-11,8.5932,8.6319,8.5449,8.6126,0,0
2006-09-12,8.5449,8.5449,8.5449,8.5449,0,0
2006-09-13,8.5449,8.5932,8.4967,8.5932,0,0
2006-09-14,8.5546,8.6609,8.5449,8.5932,0,0
2006-09-15,8.6416,8.6416,8.5449,8.5449,0,0
2006-09-18,8.516,8.516,6.1311,7.7242,0,0
2006-09-19,7.8209,8.207,7.7242,8.1781,0,0
2006-09-20,8.1781,8.3229,8.1105,8.207,0,0
2006-09-21,8.3518,8.4967,8.2843,8.2843,0,0
2006-09-22,8.3325,8.6705,8.3325,8.5932,0,0
2006-09-25,8.5449,8.5449,8.4967,8.5449,0,0
2006-09-26,8.4774,8.5932,8.4774,8.5932,0,0
2006-09-27,8.5642,8.5642,8.4967,8.516,0,0
2006-09-28,8.516,8.5642,8.4967,8.4967,0,0
2006-09-29,8.4967,8.4967,8.3518,8.4485,0,0
2006-10-02,8.4967,8.5256,8.3518,8.4967,0,0
2006-10-03,8.4967,8.5256,8.4485,8.4774,0,0
2006-10-04,8.4967,8.4967,8.4967,8.4967,0,0
2006-10-05,8.5256,8.5449,8.5256,8.5449,0,0
2006-10-06,8.5642,8.5642,8.4967,8.516,0,0
2006-10-09,8.4967,8.4967,8.3036,8.4485,0,0
2006-10-10,8.4967,8.4967,8.3518,8.4967,0,0
2006-10-11,8.4967,8.4967,8.3036,8.4001,0,0
2006-10-12,8.4001,8.4001,8.1105,8.3132,0,0
2006-10-13,8.3036,8.3036,7.9656,8.1974,0,0
2006-10-16,8.207,8.207,8.1587,8.207,0,0
2006-10-17,8.207,8.2361,8.1974,8.207,0,0
2006-10-18,8.207,8.207,8.1298,8.1781,0,0
2006-10-19,8.1974,8.1974,7.9174,8.0139,0,0
2006-10-20,8.0139,8.0622,7.9656,8.0139,0,0
2006-10-23,8.0139,8.0139,7.9559,7.9559,0,0
2006-10-24,7.9656,8.0237,7.9656,8.0139,0,0
2006-10-25,8.0237,8.0429,7.8498,7.9656,0,0
2006-10-26,7.9656,7.9656,7.9366,7.9656,0,0
2006-10-27,7.9656,7.9656,7.9656,7.9656,0,0
2006-10-30,7.9656,8.149,7.9656,8.1105,0,0
2006-10-31,8.1105,8.1105,8.1008,8.1008,0,0
2006-11-01,8.1105,8.1105,7.9463,8.0622,0,0
2006-11-02,8.0139,8.0139,8.0139,8.0139,0,0
2006-11-03,8.0139,8.0139,8.0139,8.0139,0,0
2006-11-06,8.0139,8.0139,8.0139,8.0139,0,0
2006-11-07,8.0139,8.0622,7.9656,7.9656,0,0
2006-11-08,8.0139,8.0139,7.8305,7.8305,0,0
2006-11-09,7.8691,7.8691,7.7242,7.7725,0,0
2006-11-10,7.7725,7.7725,7.5987,7.7242,0,0
2006-11-13,7.7242,7.7242,7.6278,7.6278,0,0
2006-11-14,7.6278,7.6278,7.618,7.6278,0,0
2006-11-15,7.6278,7.7242,7.5794,7.676,0,0
2006-11-16,7.676,7.676,7.5794,7.5794,0,0
2006-11-17,7.5987,7.5987,7.5311,7.5794,0,0
2006-11-20,7.5794,7.6278,7.5408,7.5408,0,0
2006-11-21,7.4829,7.4829,7.396,7.425,0,0
2006-11-22,7.425,7.425,7.338,7.3862,0,0
2006-11-24,7.3862,7.3862,7.338,7.338,0,0
2006-11-27,7.338,7.3862,7.3187,7.367,0,0
2006-11-28,7.3573,7.3573,7.3187,7.3187,0,0
2006-11-29,7.338,7.3862,7.2319,7.2994,0,0
2006-11-30,7.3187,7.3187,7.2705,7.2898,0,0
2006-12-01,7.338,7.338,7.2994,7.3091,0,0
2006-12-04,7.338,7.3766,7.3091,7.3766,0,0
2006-12-05,7.3766,7.4347,7.3187,7.3187,0,0
2006-12-06,7.3573,7.4056,7.3573,7.4056,0,0
2006-12-07,7.4056,7.4056,7.3187,7.3477,0,0
2006-12-08,7.3766,7.4056,7.3766,7.4056,0,0
2006-12-11,7.4056,7.4153,7.367,7.367,0,0
2006-12-12,7.396,7.4056,7.3091,7.3284,0,0
2006-12-13,7.338,7.338,7.2898,7.3187,0,0
2006-12-14,7.338,7.338,7.2898,7.2898,0,0
2006-12-15,7.3187,7.3187,7.1932,7.2222,0,0
2006-12-18,7.2705,7.2705,6.9614,6.9614,0,0
2006-12-19,6.9711,6.9711,6.7683,6.9518,0,0
2006-12-20,7.0001,7.1932,6.9614,7.087,0,0
2006-12-21,7.087,7.1932,7.0677,7.1932,0,0
2006-12-22,7.2416,7.8691,7.2416,7.8691,0,0
2006-12-26,7.8884,8.5353,7.8884,8.4581,0,0
2006-12-27,8.4195,8.4195,8.3132,8.3808,0,0
2006-12-28,8.3905,8.4195,8.207,8.207,0,0
2006-12-29,8.2361,8.3808,8.2361,8.3614,0,0
2007-01-03,8.4774,8.4774,8.3518,8.3518,0,0
2007-01-04,8.4001,8.4001,8.4001,8.4001,0,0
2007-01-05,8.4001,8.4001,8.207,8.207,0,0
2007-01-08,8.1587,8.1683,7.4829,7.6278,0,0
2007-01-09,7.676,7.7725,7.676,7.7725,0,0
2007-01-10,7.8498,7.8691,7.5987,7.676,0,0
2007-01-11,7.6567,7.7339,7.6567,7.7339,0,0
2007-01-12,7.7242,7.7242,7.7242,7.7242,0,0
2007-01-16,7.705,7.7435,7.705,7.7435,0,0
2007-01-17,7.7242,7.7628,7.7242,7.7628,0,0
2007-01-18,7.7242,7.7242,7.7242,7.7242,0,0
2007-01-19,7.7242,7.7919,7.6278,7.7919,0,0
2007-01-22,7.8209,7.8209,7.8209,7.8209,0,0
2007-01-23,7.8112,7.8498,7.8112,7.8498,0,0
2007-01-24,7.7821,7.8498,7.7821,7.8015,0,0
2007-01-25,7.8498,7.8498,7.8498,7.8498,0,0
2007-01-26,7.8691,7.8691,7.8595,7.8595,0,0
2007-01-29,7.8498,7.8498,7.6278,7.7242,0,0
2007-01-30,7.7242,7.8209,7.7242,7.7242,0,0
2007-01-31,7.7242,7.7242,7.4829,7.4829,0,0
2007-02-01,7.5408,7.5408,7.5408,7.5408,0,0
2007-02-02,7.5601,7.5601,7.5504,7.5504,0,0
2007-02-05,7.5601,7.5601,7.5601,7.5601,0,0
2007-02-06,7.5891,7.6084,7.5891,7.6084,0,0
2007-02-07,7.5891,7.5891,7.454,7.5311,0,0
2007-02-09,7.4443,7.4443,7.338,7.338,0,0
2007-02-12,7.367,7.4153,7.367,7.3862,0,0
2007-02-13,7.3766,7.3766,7.1449,7.1449,0,0
2007-02-14,7.1932,7.2898,7.1932,7.2898,0,0
2007-02-15,7.2898,7.3862,7.2898,7.3862,0,0
2007-02-16,7.425,7.7242,7.425,7.7242,0,0
2007-02-20,7.6857,8.7767,7.676,8.4485,0,0
2007-02-21,8.4485,8.738,8.3036,8.3229,0,0
2007-02-22,8.3325,8.4001,8.1298,8.1394,0,0
2007-02-23,8.1105,8.1105,7.9656,7.9656,0,0
2007-02-26,7.7725,7.9463,7.7725,7.9463,0,0
2007-02-27,7.7242,7.7242,7.5794,7.5794,0,0
2007-02-28,7.5311,7.8691,7.5311,7.8691,0,0
2007-03-01,7.8209,7.8209,7.5794,7.676,0,0
2007-03-02,7.676,7.7242,7.5311,7.7242,0,0
2007-03-05,7.6084,7.6084,7.5311,7.5311,0,0
2007-03-06,7.4829,7.7242,7.4829,7.7242,0,0
2007-03-07,7.676,7.7242,7.6278,7.7242,0,0
2007-03-08,7.7435,7.7435,7.4829,7.4829,0,0
2007-03-09,7.4829,7.5311,7.3477,7.396,0,0
2007-03-12,7.3477,7.3862,7.2705,7.2801,0,0
2007-03-13,7.2416,7.338,7.0485,7.2416,0,0
2007-03-14,7.1546,7.2416,7.087,7.2416,0,0
2007-03-15,7.2319,7.5311,7.2319,7.4443,0,0
2007-03-16,7.454,7.454,7.4443,7.454,0,0
2007-03-19,7.4443,7.4829,7.4347,7.4636,0,0
2007-03-20,7.4347,7.4636,7.338,7.4636,0,0
2007-03-22,7.454,7.4636,7.4347,7.4347,0,0
2007-03-23,7.4347,7.4443,7.4153,7.4347,0,0
2007-03-26,7.4347,7.6278,7.4347,7.618,0,0
2007-03-27,7.6278,7.6857,7.6278,7.6374,0,0
2007-03-28,7.5987,7.6471,7.5987,7.6471,0,0
2007-03-29,7.6471,7.6471,7.6471,7.6471,0,0
2007-03-30,7.6374,7.6471,7.6278,7.6471,0,0
2007-04-04,7.6471,7.676,7.6278,7.6278,0,0
2007-04-05,7.6084,7.6084,7.6084,7.6084,0,0
2007-04-09,7.6084,7.6084,7.6084,7.6084,0,0
2007-04-10,7.6084,7.6084,7.6084,7.6084,0,0
2007-04-11,7.5987,7.6084,7.5891,7.6084,0,0
2007-04-12,7.6278,7.6278,7.6084,7.6084,0,0
2007-04-13,7.5697,7.5697,7.5311,7.5697,0,0
2007-04-16,7.5311,7.7242,7.5311,7.7242,0,0
2007-04-17,7.6953,7.7242,7.6953,7.7242,0,0
2007-04-18,7.7242,7.7242,7.7242,7.7242,0,0
2007-04-19,7.7242,7.7725,7.5601,7.6953,0,0
2007-04-20,7.705,7.7242,7.676,7.7242,0,0
2007-04-23,7.7146,7.7242,7.6278,7.6278,0,0
2007-04-24,7.6278,7.6278,7.5311,7.6278,0,0
2007-04-25,7.6084,7.676,7.5504,7.5891,0,0
2007-04-26,7.5987,7.5987,7.5987,7.5987,0,0
2007-05-01,7.5504,7.5504,7.5504,7.5504,0,0
2007-05-02,7.5022,7.5022,7.5022,7.5022,0,0
2007-05-03,7.454,7.454,7.4056,7.425,0,0
2007-05-04,7.4347,7.4829,7.4347,7.4829,0,0
2007-05-07,7.5022,7.5022,7.3862,7.3862,0,0
2007-05-08,7.3862,7.3862,7.3862,7.3862,0,0
2007-05-09,7.3573,7.3573,7.2801,7.2801,0,0
2007-05-10,7.3091,7.3091,7.1449,7.1449,0,0
2007-05-11,7.1449,7.1449,7.1449,7.1449,0,0
2007-05-14,7.1449,7.1449,7.0967,7.0967,0,0
2007-05-15,7.0967,7.0967,7.0098,7.0098,0,0
2007-05-16,7.0098,7.0098,6.9518,7.0001,0,0
2007-05-17,7.0001,7.0967,6.9036,7.0098,0,0
2007-05-18,7.0194,7.0194,6.9325,6.9518,0,0
2007-05-21,7.0001,7.1449,7.0001,7.1449,0,0
2007-05-22,7.1738,7.367,7.1449,7.367,0,0
2007-05-23,7.3862,7.6084,7.3862,7.6084,0,0
2007-05-24,7.6084,7.6278,7.6084,7.6278,0,0
2007-05-25,7.6664,7.7242,7.6278,7.7146,0,0
2007-05-29,7.676,7.676,7.5311,7.6567,0,0
2007-05-30,7.6278,7.6278,7.5794,7.5794,0,0
2007-05-31,7.5794,7.5794,7.4829,7.4829,0,0
2007-06-01,7.5022,7.6084,7.5022,7.6084,0,0
2007-06-04,7.6084,7.6084,7.5794,7.5794,0,0
2007-06-05,7.5311,7.5311,7.4829,7.4829,0,0
2007-06-06,7.4347,7.4347,7.3187,7.3187,0,0
2007-06-07,7.3187,7.3187,7.2416,7.2416,0,0
2007-06-08,7.2222,7.2416,7.2222,7.2222,0,0
2007-06-13,7.1932,7.1932,7.1546,7.1546,0,0
2007-06-15,7.1738,7.2416,7.1738,7.2416,0,0
2007-06-18,7.2416,7.2416,7.2029,7.2416,0,0
2007-06-19,7.2029,7.2029,7.0967,7.0967,0,0
2007-06-20,7.0967,7.0967,7.0485,7.0485,0,0
2007-06-21,7.0485,7.0967,7.0194,7.0967,0,0
2007-06-22,7.0485,7.0485,6.9904,7.0292,0,0
2007-06-25,7.0485,7.0485,7.0485,7.0485,0,0
2007-06-26,7.0194,7.0677,7.0001,7.0677,0,0
2007-06-27,7.0677,7.1932,7.0677,7.1449,0,0
2007-06-28,7.1449,7.1449,7.0485,7.0967,0,0
2007-06-29,7.0485,7.1256,6.9807,7.1256,0,0
2007-07-03,7.2125,7.2416,7.087,7.1449,0,0
2007-07-05,7.1449,7.1449,7.087,7.087,0,0
2007-07-06,7.1063,7.1063,7.1063,7.1063,0,0
2007-07-10,7.0194,7.087,7.0194,7.087,0,0
2007-07-11,7.0194,7.0194,6.9904,7.0001,0,0
2007-07-12,6.9036,6.9036,6.7587,6.8457,0,0
2007-07-13,6.7587,6.8553,6.3725,6.8553,0,0
2007-07-16,6.8553,6.9229,6.7105,6.8843,0,0
2007-07-17,6.8746,7.0194,6.8746,7.0194,0,0
2007-07-18,6.9807,7.618,6.9807,7.618,0,0
2007-07-19,7.6278,7.676,7.5794,7.5794,0,0
2007-07-20,7.5794,7.5794,7.5504,7.5794,0,0
2007-07-23,7.7242,8.0139,7.7242,7.7628,0,0
2007-07-24,7.8691,7.8691,7.8691,7.8691,0,0
2007-07-25,7.8402,7.9174,7.8402,7.9174,0,0
2007-07-26,7.8691,7.9463,7.5891,7.8209,0,0
2007-07-27,7.7435,7.8498,7.7435,7.8498,0,0
2007-07-30,7.8498,7.8498,7.676,7.676,0,0
2007-07-31,7.7242,7.9656,7.7242,7.8691,0,0
2007-08-01,7.8209,8.1974,7.8209,8.0622,0,0
2007-08-02,8.0139,8.3036,7.9656,8.207,0,0
2007-08-03,8.2553,8.3325,8.2553,8.2553,0,0
2007-08-06,8.5063,8.5063,8.207,8.3518,0,0
2007-08-07,8.3036,8.3036,8.207,8.2168,0,0
2007-08-08,8.207,8.3229,8.207,8.3036,0,0
2007-08-09,8.2553,8.3518,8.2553,8.3518,0,0
2007-08-10,8.2553,8.4967,8.207,8.4485,0,0
2007-08-13,8.4485,8.6319,8.4485,8.6319,0,0
2007-08-14,8.5932,8.6223,8.5932,8.6223,0,0
2007-08-15,8.6319,8.6898,8.6126,8.6898,0,0
2007-08-16,8.5642,8.5642,8.1105,8.2553,0,0
2007-08-17,8.0139,8.3036,8.0139,8.2553,0,0
2007-08-20,8.1105,8.1587,8.0139,8.1587,0,0
2007-08-21,8.0622,8.0622,8.0139,8.0139,0,0
2007-08-24,7.9656,8.0622,7.9656,8.0139,0,0
2007-08-27,8.0622,8.1105,8.0622,8.1105,0,0
2007-08-28,8.1105,8.1105,8.1105,8.1105,0,0
2007-08-29,8.1587,8.2553,8.1587,8.207,0,0
2007-08-31,8.1105,8.1105,8.1105,8.1105,0,0
2007-09-04,8.0815,8.1298,8.0815,8.1105,0,0
2007-09-05,8.1105,8.1298,8.0622,8.0622,0,0
2007-09-06,8.1105,8.1105,8.0622,8.0622,0,0
2007-09-07,8.1105,8.207,8.1105,8.207,0,0
2007-09-10,8.207,8.207,8.207,8.207,0,0
2007-09-11,8.1105,8.207,8.1105,8.207,0,0
2007-09-12,8.2553,8.2553,8.207,8.207,0,0
2007-09-13,8.207,8.2457,8.207,8.2457,0,0
2007-09-14,8.2457,8.2553,7.9752,7.9946,0,0
2007-09-17,8.0429,8.1587,8.0429,8.1394,0,0
2007-09-18,8.1587,8.207,8.0622,8.149,0,0
2007-09-19,8.1105,8.1105,8.1105,8.1105,0,0
2007-09-20,8.1105,8.1105,7.8691,8.0622,0,0
2007-09-21,7.927,7.927,7.7242,7.8209,0,0
2007-09-24,7.676,7.676,7.676,7.676,0,0
2007-09-25,7.7725,7.8691,7.7725,7.8691,0,0
2007-09-26,7.8691,8.2553,7.8691,8.2553,0,0
2007-09-27,8.2553,8.2843,8.207,8.2168,0,0
2007-09-28,8.1877,8.1877,7.9656,7.985,0,0
2007-10-01,7.985,8.0622,7.9656,8.0622,0,0
2007-10-02,7.9656,8.0333,7.9656,7.9946,0,0
2007-10-03,7.9946,7.9946,7.9946,7.9946,0,0
2007-10-04,7.985,8.149,7.985,8.1105,0,0
2007-10-05,8.1105,8.1105,8.0429,8.1105,0,0
2007-10-08,8.0912,8.1105,8.0719,8.1105,0,0
2007-10-09,8.149,8.265,8.149,8.265,0,0
2007-10-10,8.2843,8.6898,8.2843,8.4967,0,0
2007-10-11,8.6416,9.076,8.6416,8.7864,0,0
2007-10-12,8.8154,8.8347,8.6898,8.8347,0,0
2007-10-15,8.8347,8.8443,8.7864,8.8443,0,0
2007-10-16,8.8347,8.8347,8.6898,8.738,0,0
2007-10-17,8.7091,8.7573,8.6705,8.6898,0,0
2007-10-18,8.6994,8.6994,8.4967,8.5449,0,0
2007-10-19,8.5449,8.5449,8.4001,8.4001,0,0
2007-10-22,8.3518,8.3518,8.1394,8.2168,0,0
2007-10-23,8.2168,8.2264,7.985,7.985,0,0
2007-10-24,8.0622,8.1201,8.0333,8.1105,0,0
2007-10-25,8.1105,8.2361,8.1105,8.2168,0,0
2007-10-26,8.2168,8.2843,8.2168,8.2361,0,0
2007-10-29,8.2361,8.2361,8.1298,8.2168,0,0
2007-10-30,8.2168,8.4388,8.149,8.4388,0,0
2007-10-31,8.4001,8.4485,8.3518,8.4485,0,0
2007-11-01,8.4292,8.4292,8.3132,8.3325,0,0
2007-11-02,8.3518,8.4485,8.3518,8.4098,0,0
2007-11-05,8.4098,8.4677,8.2843,8.2843,0,0
2007-11-06,8.3036,8.4967,8.2843,8.4774,0,0
2007-11-07,8.487,8.487,8.4001,8.4001,0,0
2007-11-08,8.4001,8.4001,7.6278,8.0139,0,0
2007-11-09,7.9656,7.9656,7.7919,7.8788,0,0
2007-11-12,7.8402,7.8402,7.7821,7.7821,0,0
2007-11-13,7.6278,7.6857,7.5311,7.5794,0,0
2007-11-14,7.676,7.7242,7.6084,7.6471,0,0
2007-11-15,7.6471,7.6471,7.4347,7.4829,0,0
2007-11-16,7.4829,7.4829,7.0292,7.1449,0,0
2007-11-19,7.0774,7.1835,7.0485,7.1835,0,0
2007-11-20,7.1932,7.2416,7.1932,7.2319,0,0
2007-11-21,7.1449,7.1449,6.9518,6.9904,12636,0
2007-11-23,6.9904,7.1449,6.9904,7.0485,0,0
2007-11-26,7.0001,7.0485,6.9036,6.9036,0,0
2007-11-27,6.8746,6.8746,6.5849,6.8553,0,0
2007-11-28,6.778,6.9518,6.778,6.9036,0,0
2007-11-29,6.9036,7.9174,6.8843,7.9174,0,0
2007-11-30,7.9559,8.1105,7.7242,8.0622,0,0
2007-12-03,8.0526,8.1587,7.9174,8.0429,0,0
2007-12-04,8.0333,8.0333,7.7242,7.8691,0,0
2007-12-05,7.8981,7.9463,7.7242,7.7242,0,0
2007-12-06,7.7725,7.7725,7.5215,7.676,0,0
2007-12-07,7.6278,7.676,7.4636,7.5311,0,0
2007-12-10,7.5118,7.6278,7.5118,7.5794,0,0
2007-12-11,7.6278,8.0429,7.6278,7.9463,0,0
2007-12-12,7.9559,8.4677,7.9559,8.2264,0,0
2007-12-13,8.3711,8.7091,8.3711,8.6898,0,0
2007-12-14,8.6802,8.8154,8.4098,8.4485,0,0
2007-12-17,8.4485,8.4485,8.2168,8.2168,0,0
2007-12-18,8.3325,8.3518,8.1105,8.1105,0,0
2007-12-19,8.207,8.207,7.7242,7.9656,0,0
2007-12-20,7.9656,7.9656,7.9174,7.9174,0,0
2007-12-21,7.9174,8.0622,7.7435,8.0622,0,0
2007-12-24,8.1781,8.1781,8.0139,8.1587,0,0
2007-12-26,8.3036,8.8829,8.2553,8.6898,0,0
2007-12-27,8.6802,8.6802,8.3518,8.6802,0,0
2007-12-28,8.4967,8.6898,8.2361,8.5449,0,0
2007-12-31,8.5449,8.6898,8.4967,8.6126,0,0
2008-01-02,8.5932,8.5932,8.2553,8.4001,0,0
2008-01-03,8.5449,8.6898,8.207,8.6898,0,0
2008-01-04,8.5932,8.6898,8.207,8.207,0,0
2008-01-07,8.207,8.6416,7.4829,8.5932,0,0
2008-01-08,8.5932,8.5932,7.9174,8.4967,0,0
2008-01-09,8.4001,8.4967,8.1587,8.4485,0,0
2008-01-10,8.1105,8.4485,8.1105,8.4485,0,0
2008-01-11,8.0139,8.7864,8.0139,8.5932,0,0
2008-01-14,8.5932,8.6416,8.5932,8.5932,0,0
2008-01-15,8.4967,8.5449,8.1105,8.1105,0,0
2008-01-16,8.1587,8.207,8.1587,8.1587,0,0
2008-01-17,8.1105,8.1105,7.9174,7.9174,0,0
2008-01-18,7.9174,7.9174,7.7242,7.7242,0,0
2008-01-22,6.807,7.8691,6.807,7.7821,0,0
2008-01-23,7.7242,7.7242,7.7242,7.7242,0,0
2008-01-24,7.8209,8.0139,7.7242,7.8402,0,0
2008-01-25,7.9174,7.9656,7.9174,7.9656,0,0
2008-01-28,7.7242,7.8209,7.7242,7.8209,0,0
2008-01-29,7.7242,7.7242,7.7242,7.7242,0,0
2008-01-30,7.4829,7.676,7.4829,7.676,0,0
2008-01-31,7.338,8.0622,7.338,8.0622,0,0
2008-02-01,7.676,7.7242,7.0001,7.6278,0,0
2008-02-04,7.338,7.676,7.338,7.676,0,0
2008-02-05,7.5311,7.7725,7.2898,7.6953,0,0
2008-02-06,7.6278,7.6278,7.5794,7.5794,0,0
2008-02-07,7.4829,7.4829,7.4347,7.4347,0,0
2008-02-08,7.4347,7.5311,7.4347,7.5311,0,0
2008-02-11,7.4829,7.4829,7.338,7.4829,0,0
2008-02-12,7.5311,7.7725,7.5311,7.7242,0,0
2008-02-13,7.7725,7.8691,7.7725,7.8015,0,0
2008-02-14,7.8112,8.3036,7.8112,8.0622,0,0
2008-02-15,8.0139,8.1587,8.0139,8.1587,0,0
2008-02-19,8.1974,8.3518,7.6857,8.2553,0,0
2008-02-20,8.3036,8.3036,8.207,8.207,0,0
2008-02-21,8.3518,8.3518,7.7242,8.207,0,0
2008-02-22,8.207,8.207,8.207,8.207,0,0
2008-02-25,8.207,8.207,8.1105,8.1105,0,0
2008-02-26,7.9656,8.7767,7.9656,8.4967,0,0
2008-02-27,8.4485,8.4967,8.2168,8.2168,0,0
2008-02-28,7.7435,8.4485,7.7435,8.4485,0,0
2008-02-29,7.7821,8.4485,7.4347,8.207,0,0
2008-03-03,8.207,8.207,7.9174,7.9174,0,0
2008-03-04,8.0139,8.0139,7.4347,7.9174,0,0
2008-03-05,7.9656,8.207,7.8788,7.8788,0,0
2008-03-06,7.5022,7.7725,7.2416,7.338,0,0
2008-03-07,7.4347,7.8691,7.338,7.7242,0,0
2008-03-10,7.2416,7.7242,7.2416,7.7242,0,0
2008-03-11,7.5794,7.9174,7.5794,7.7242,0,0
2008-03-12,7.4829,7.9174,7.338,7.7242,0,0
2008-03-13,7.5987,7.6278,7.5311,7.5311,0,0
2008-03-14,7.5311,7.5311,7.5022,7.5022,0,0
2008-03-17,7.4056,7.5311,6.7683,7.2416,0,0
2008-03-18,7.2416,7.8209,7.0001,7.4829,0,0
2008-03-19,7.7242,7.7242,7.7242,7.7242,0,0
2008-03-20,6.8553,7.7242,6.5849,7.7242,0,0
2008-03-24,7.7242,7.7242,7.6278,7.6278,0,0
2008-03-25,6.7587,7.6278,6.7587,7.6278,0,0
2008-03-26,7.5408,7.5408,7.5311,7.5408,0,0
2008-03-27,7.5408,7.5408,7.4347,7.4347,0,0
2008-03-28,7.5408,7.5408,7.4829,7.5311,0,0
2008-03-31,7.2416,7.4347,6.5945,7.4347,0,0
2008-04-01,7.2416,7.4443,7.2416,7.4443,0,0
2008-04-02,7.4443,7.4443,7.425,7.425,0,0
2008-04-04,7.4153,7.4153,6.7587,7.4056,0,0
2008-04-07,6.7201,7.4056,6.7201,7.4056,0,0
2008-04-10,7.0001,7.4056,7.0001,7.4056,0,0
2008-04-14,7.0001,7.3862,6.7587,7.3862,0,0
2008-04-15,7.2512,7.425,7.2512,7.425,0,0
2008-04-17,7.2416,7.2416,7.2416,7.2416,0,0
2008-04-18,6.6622,7.3862,6.6622,7.3862,0,0
2008-04-21,6.9614,7.338,6.9518,7.338,0,0
2008-04-22,7.0967,7.425,7.0485,7.425,0,0
2008-04-23,7.0967,7.2416,7.0967,7.2416,0,0
2008-04-24,7.0967,7.3862,7.0967,7.338,0,0
2008-04-25,7.1063,7.338,7.1063,7.338,0,0
2008-04-29,7.1449,7.2416,7.1449,7.2416,0,0
2008-04-30,7.1449,7.3862,7.0967,7.3862,0,0
2008-05-01,7.1063,7.3862,7.0967,7.1449,0,0
2008-05-02,7.1932,7.1932,7.1449,7.1449,0,0
2008-05-06,7.1449,7.1449,6.6622,6.6622,0,0
2008-05-07,6.9518,6.9518,6.6719,6.9036,0,0
2008-05-08,6.6139,6.9036,6.527,6.9036,0,0
2008-05-12,6.9036,6.9036,6.7587,6.9036,0,0
2008-05-14,6.7587,6.7587,6.276,6.6622,0,0
2008-05-15,6.4208,6.4208,6.2374,6.3049,0,0
2008-05-16,6.3242,6.3242,6.2277,6.2277,0,0
2008-05-19,6.276,6.6139,6.276,6.4691,0,0
2008-05-20,6.5173,6.5173,6.276,6.3725,0,0
2008-05-21,6.4208,6.4208,6.2277,6.2277,0,0
2008-05-22,6.276,6.276,6.0829,6.2277,0,0
2008-05-27,6.1794,6.218,6.1794,6.1794,0,0
2008-05-28,6.276,6.5656,6.1794,6.3725,0,0
2008-05-29,6.4208,6.5173,6.4208,6.5173,0,0
2008-05-30,6.4208,6.4208,5.7931,5.7931,0,0
2008-06-02,5.8416,5.8416,5.6,5.6484,0,0
2008-06-03,5.6484,5.7931,5.6484,5.7931,0,0
2008-06-04,5.5807,5.8898,5.5036,5.6,0,0
2008-06-05,5.8416,5.8416,5.6484,5.7931,0,0
2008-06-06,5.6484,5.6967,5.6,5.6,0,0
2008-06-09,5.6967,5.7931,5.6,5.7931,0,0
2008-06-10,5.6967,5.9862,5.6,5.9862,0,0
2008-06-11,5.9862,6.2277,5.9862,6.0829,0,0
2008-06-12,5.9862,6.0829,5.8898,5.9862,0,0
2008-06-13,5.9284,5.938,5.8416,5.8898,0,0
2008-06-16,5.8705,5.8898,5.7449,5.8898,0,0
2008-06-17,5.7931,5.7931,5.7931,5.7931,0,0
2008-06-18,5.7931,5.7931,5.5518,5.6967,0,0
2008-06-19,5.5518,5.6,5.0691,5.6,0,0
2008-06-20,5.5518,5.5518,5.4069,5.4069,0,0
2008-06-23,5.5036,5.5807,5.4553,5.4553,0,0
2008-06-24,5.5518,5.6967,5.4069,5.4069,0,0
2008-06-25,5.3105,5.4069,5.0207,5.2622,0,0
2008-06-26,5.2622,5.3105,5.0691,5.0884,0,0
2008-06-27,5.1173,5.1656,4.876,4.9725,0,0
2008-06-30,5.0207,5.0691,4.8664,5.0595,0,0
2008-07-01,4.9725,5.0207,4.8277,4.8277,0,0
2008-07-02,4.9725,5.0207,4.876,4.9242,0,0
2008-07-03,4.9242,5.0207,4.9242,4.9725,0,0
2008-07-07,5.1656,5.2138,5.0207,5.2138,0,0
2008-07-08,5.0207,5.1173,4.8277,5.1173,8751,0
2008-07-09,4.9242,5.1173,4.9242,4.9242,128478,0
2008-07-10,4.9242,5.3587,4.9242,5.3587,80776,0
2008-07-11,5.4069,5.4069,5.0691,5.2622,20921,0
2008-07-14,5.2138,5.2138,5.2138,5.2138,42464,0
2008-07-15,5.1656,5.6967,5.0691,5.6967,113404,0
2008-07-16,5.6,5.6484,5.4553,5.5518,163852,0
2008-07-17,5.5518,6.3532,5.5036,5.7931,572886,0
2008-07-18,5.8318,5.8416,5.6967,5.7931,332435,0
2008-07-21,5.8609,5.9862,5.8416,5.8416,31693,0
2008-07-22,5.8898,6.2953,5.8898,6.1311,47952,0
2008-07-23,6.1311,6.3339,6.1311,6.1311,69740,0
2008-07-24,6.276,6.5077,6.1311,6.1311,376269,0
2008-07-25,6.2277,6.276,6.0346,6.1311,180360,0
2008-07-28,6.1311,6.1311,6.0346,6.054,19057,0
2008-07-29,6.0346,6.0346,5.8898,5.9862,21128,0
2008-07-30,6.0346,6.5173,6.0346,6.5173,87037,0
2008-07-31,6.5366,7.0485,6.5366,7.0485,86719,0
2008-08-01,6.0829,7.2416,6.0829,6.749,101395,0
2008-08-04,6.7587,7.0967,6.5849,6.5849,28505,0
2008-08-05,6.2953,6.2953,5.8416,6.276,43142,0
2008-08-06,6.0829,6.2664,6.0733,6.2664,4247,0
2008-08-07,6.4208,6.4208,6.054,6.3242,17011,0
2008-08-08,6.749,7.6278,6.6526,6.9325,657529,0
2008-08-11,6.807,7.0001,6.4208,6.6429,120008,0
2008-08-12,6.5173,6.5173,6.0829,6.3725,75433,0
2008-08-13,6.2374,6.6429,6.1601,6.6429,110099,0
2008-08-14,6.6429,6.6429,6.276,6.3049,26384,0
2008-08-15,6.6912,6.6912,6.3532,6.3725,29522,0
2008-08-18,6.3435,6.3725,6.0346,6.1601,82016,0
2008-08-19,6.054,6.0829,5.9862,5.9862,18933,0
2008-08-20,5.9477,5.9862,5.7642,5.8898,25405,0
2008-08-21,5.8898,5.8898,5.6484,5.6484,75383,0
2008-08-22,5.5614,5.7931,5.5614,5.5614,42124,0
2008-08-25,6.1118,6.1118,5.3105,5.4069,20562,0
2008-08-26,5.6,5.7931,5.6,5.6967,58154,0
2008-08-27,5.6967,5.7931,5.6967,5.6967,13672,0
2008-08-28,5.6097,6.1215,5.6,6.1215,12858,0
2008-08-29,6.0829,6.0829,5.7063,5.8705,6177,0
2008-09-02,5.7353,5.8801,5.716,5.8124,2703,0
2008-09-03,5.967,5.967,5.6967,5.7642,64373,0
2008-09-04,5.7063,5.7835,5.6484,5.6484,42723,0
2008-09-05,5.6484,5.6484,5.6,5.6,40405,0
2008-09-08,5.8124,5.8124,5.6,5.6,26752,0
2008-09-09,5.6484,5.6484,5.5036,5.5036,53463,0
2008-09-10,5.5036,5.5421,5.3105,5.3105,149293,0
2008-09-11,5.3105,6.0346,4.7793,5.6967,73369,0
2008-09-12,5.687,5.687,5.6,5.6,311,0
2008-09-15,4.8953,5.1559,4.8277,5.1559,33298,0
2008-09-16,4.9339,4.9339,4.0166,4.3449,45877,0
2008-09-17,4.4994,4.6829,4.0069,4.0262,155665,0
2008-09-18,4.1132,4.654,4.1132,4.2581,37634,0
2008-09-19,4.8179,4.8179,4.0069,4.0069,152904,0
2008-09-22,4.316,4.7215,4.0843,4.2967,56727,0
2008-09-23,4.316,4.654,3.7173,3.8912,871583,0
2008-09-24,4.2677,4.2677,3.8622,4.0552,46917,0
2008-09-25,4.1518,4.5862,4.1518,4.5862,32264,0
2008-09-26,4.3449,4.3449,3.8622,3.8719,271010,0
2008-09-29,3.8138,4.1325,3.2055,3.3793,158863,0
2008-09-30,3.476,4.1421,3.3793,3.8622,48202,0
2008-10-01,3.8719,4.0939,3.7656,4.0939,83301,0
2008-10-02,4.1132,4.1132,3.6207,3.6691,122274,0
2008-10-03,3.8138,3.8622,3.7366,3.7945,69082,0
2008-10-06,3.7366,3.7366,3.051,3.5146,71308,0
2008-10-07,3.2829,3.476,3.051,3.0898,53235,0
2008-10-08,3.0413,3.3311,2.9545,3.3311,55528,0
2008-10-09,3.3311,3.3311,2.8386,2.8386,47539,0
2008-10-10,2.7518,3.0801,2.7036,2.8967,43445,0
2008-10-13,2.7421,3.2829,2.7421,2.916,66862,0
2008-10-14,3.0898,3.0994,2.4138,2.8,97599,0
2008-10-15,2.7036,2.7132,2.0759,2.6165,46939,0
2008-10-16,2.3366,2.5104,1.9793,2.5104,40519,0
2008-10-17,2.5008,2.5008,2.2593,2.4815,16053,0
2008-10-20,2.6069,2.7904,2.4138,2.7904,13361,0
2008-10-21,2.7228,2.8482,2.6069,2.8482,12741,0
2008-10-22,2.8482,3.2635,2.8482,3.2635,5487,0
2008-10-23,3.3311,3.3311,3.0413,3.051,37181,0
2008-10-24,2.8097,2.9642,2.6649,2.8482,15436,0
2008-10-27,2.4427,2.6939,2.4234,2.6939,54792,0
2008-10-28,2.9063,2.9063,2.4138,2.6069,40154,0
2008-10-29,2.6649,2.8676,2.4427,2.5201,25628,0
2008-10-30,2.8676,2.887,2.5104,2.7711,9748,0
2008-10-31,2.8289,2.8289,2.5201,2.8289,6650,0
2008-11-03,2.8386,3.138,2.7132,3.0413,44644,0
2008-11-04,3.0801,3.1284,2.9449,3.0801,131489,0
2008-11-05,3.0705,3.0705,2.8482,2.9835,28026,0
2008-11-06,3.1766,3.2829,2.7132,3.138,2334,0
2008-11-07,3.138,3.2829,2.9063,3.0994,18062,0
2008-11-10,3.0124,3.2829,2.8289,2.9931,53351,0
2008-11-11,3.2635,3.2635,2.8097,2.8967,7881,0
2008-11-12,2.7807,2.9931,2.1242,2.3656,53218,0
2008-11-13,2.4427,2.7421,2.2207,2.7421,43707,0
2008-11-14,2.6551,2.6551,2.3849,2.3849,119719,0
2008-11-17,2.5104,2.5683,2.2207,2.5587,4152,0
2008-11-18,2.5394,2.549,2.2884,2.5104,24129,0
2008-11-19,2.2787,2.2787,2.1821,2.1917,9994,0
2008-11-20,2.1821,2.2207,2.0083,2.0083,38494,0
2008-11-21,1.9793,1.9793,1.9408,1.96,13982,0
2008-11-24,1.9793,2.2014,1.9793,2.2014,13414,0
2008-11-25,2.0759,2.3173,1.9311,2.3173,504491,0
2008-11-26,2.3656,2.4718,2.269,2.3656,116640,0
2008-11-28,2.3656,2.4138,2.3656,2.4138,14293,0
2008-12-01,2.4524,2.5876,2.4524,2.5876,466,0
2008-12-02,2.4138,2.5104,2.4138,2.5104,3936,0
2008-12-03,2.4138,2.4912,2.4138,2.4912,27332,0
2008-12-04,2.3656,2.4138,2.3656,2.4138,172754,0
2008-12-05,2.4041,2.4041,2.3173,2.3173,5592,0
2008-12-08,2.4138,2.6455,2.4138,2.4138,128350,0
2008-12-09,2.4427,3.0898,2.4427,2.9931,640837,0
2008-12-10,3.0801,3.0898,2.8386,3.0801,77015,0
2008-12-11,3.0705,3.0705,2.858,2.8774,28429,0
2008-12-12,2.5201,3.0413,2.5201,3.0413,6007,0
2008-12-15,2.5973,2.8289,2.5973,2.8289,2382,0
2008-12-16,2.8967,2.9545,2.8967,2.8967,18824,0
2008-12-17,2.8967,2.8967,2.7036,2.8482,87827,0
2008-12-18,2.7132,2.8,2.7036,2.8,68873,0
2008-12-19,2.7132,2.8967,2.7132,2.8,16053,0
2008-12-22,2.7036,2.8,2.7036,2.7518,9632,0
2008-12-23,2.7132,2.8967,2.7132,2.7228,3936,0
2008-12-24,2.7711,2.7711,2.7711,2.7711,1036,0
2008-12-29,2.887,2.887,2.7036,2.8,53731,0
2008-12-30,2.8386,2.9256,2.7228,2.9256,338143,0
2008-12-31,2.8774,2.8774,2.5394,2.7036,128075,0
2009-01-02,2.8,2.9449,2.7904,2.9449,11641,0
2009-01-05,2.8967,3.1284,2.8967,3.0124,23352,0
2009-01-06,2.9931,3.3118,2.9931,3.1862,41735,0
2009-01-07,3.138,3.2345,2.858,2.858,2531,0
2009-01-08,3.0028,3.0028,2.7711,2.9835,41339,0
2009-01-09,2.9352,2.9738,2.7421,2.7421,3659,0
2009-01-12,2.7711,3.0413,2.7228,2.7228,12994,0
2009-01-13,2.7421,2.7518,2.7228,2.7518,2324,0
2009-01-14,2.7036,2.7036,2.5297,2.5297,87106,0
2009-01-15,2.5394,2.578,2.462,2.5104,59579,0
2009-01-16,2.4912,2.5394,2.3656,2.4234,39274,0
2009-01-20,2.4524,2.5394,2.1146,2.1628,54375,0
2009-01-21,2.3463,2.3656,2.1242,2.269,190168,0
2009-01-22,2.298,2.4138,2.2207,2.3656,2033875,0
2009-01-23,2.4138,2.462,2.298,2.4041,13775,0
2009-01-26,2.3656,2.5008,2.3656,2.4912,8762,0
2009-01-27,2.4331,2.5008,2.3173,2.4138,27757,0
2009-01-28,2.5104,2.5104,2.327,2.4041,11600,0
2009-01-29,2.2593,2.4234,2.2593,2.4138,15744,0
2009-01-30,2.3656,2.3945,2.2884,2.3656,2382,0
2009-02-02,2.2884,2.3559,2.269,2.3463,237847,0
2009-02-03,2.3077,2.4138,2.3077,2.3366,9839,0
2009-02-04,2.578,2.7614,2.578,2.7132,3616,0
2009-02-05,2.7614,2.7614,2.5587,2.7325,26441,0
2009-02-06,2.7421,3.0898,2.6746,2.7614,36150,0
2009-02-09,2.8097,2.8097,2.3463,2.4234,59483,0
2009-02-10,2.4234,2.4815,2.2884,2.3173,72609,0
2009-02-11,2.3656,2.4427,2.3656,2.4041,2797,0
2009-02-12,2.4427,2.4718,2.3656,2.4718,5941,0
2009-02-13,2.4427,2.5394,2.3849,2.5394,9943,0
2009-02-17,2.5394,2.5394,2.3752,2.3752,43946,0
2009-02-18,2.4427,2.4815,2.0469,2.269,26552,0
2009-02-19,2.3366,2.3849,2.211,2.269,51572,0
2009-02-20,2.327,2.327,2.1242,2.2303,4366,0
2009-02-23,2.1821,2.2207,2.0953,2.0953,530438,0
2009-02-24,2.0759,2.3173,2.0759,2.2787,37709,0
2009-02-25,2.2207,2.2207,2.211,2.2207,23425,0
2009-02-26,2.4041,2.4427,2.3463,2.3463,6531,0
2009-02-27,2.4138,2.4138,2.269,2.3656,2384,0
2009-03-02,2.3656,2.4331,2.2303,2.2303,14532,0
2009-03-03,2.327,2.462,2.327,2.3463,7871,0
2009-03-04,2.4234,2.4331,2.2207,2.298,82175,0
2009-03-05,2.4138,2.462,2.2303,2.3656,44520,0
2009-03-06,2.3849,2.4041,2.2884,2.3656,22790,0
2009-03-09,2.3656,2.3656,2.3656,2.3656,1036,0
2009-03-10,2.3656,2.4234,2.2014,2.3752,57581,0
2009-03-11,2.3656,2.3656,2.2303,2.3656,12312,0
2009-03-12,2.3173,2.4815,2.3173,2.3656,16479,0
2009-03-13,2.4815,2.4815,2.3656,2.3752,11886,0
2009-03-16,2.4427,2.8967,2.4138,2.8967,25954,0
2009-03-17,3.0221,3.0221,2.7036,2.8097,17090,0
2009-03-18,2.7036,2.8097,2.6551,2.7904,28518,0
2009-03-19,2.7518,2.7518,2.4815,2.6939,14237,0
2009-03-20,2.6551,2.7325,2.6551,2.7036,8182,0
2009-03-23,2.7036,2.8967,2.5973,2.8967,17641,0
2009-03-24,2.7518,2.8482,2.7132,2.8097,9228,0
2009-03-25,2.6551,2.8097,2.6551,2.8097,725,0
2009-03-26,2.6649,2.9835,2.6551,2.8967,24228,0
2009-03-27,2.9352,2.9931,2.8482,2.9738,8600,0
2009-03-30,2.9931,2.9931,2.8967,2.9835,15958,0
2009-03-31,2.8967,3.2829,2.8967,3.138,25950,0
2009-04-01,2.9931,3.3311,2.9545,3.1284,25156,0
2009-04-02,2.9642,3.3311,2.9642,2.9738,74460,0
2009-04-03,3.051,3.2925,3.0124,3.138,15296,0
2009-04-06,2.9738,3.051,2.9738,2.9931,1398,0
2009-04-07,3.2732,3.3311,3.0221,3.3118,52140,0
2009-04-08,3.3311,3.3311,3.2732,3.3118,40846,0
2009-04-09,3.3215,3.3793,3.2055,3.3697,54474,0
2009-04-13,3.3601,3.5242,3.2635,3.5049,44723,0
2009-04-14,3.5628,3.698,3.5628,3.6207,65325,0
2009-04-15,3.6691,4.1036,3.5242,3.9973,45771,0
2009-04-16,3.8719,4.0069,3.8719,4.0069,35797,0
2009-04-17,4.0939,4.1036,3.7849,3.8622,7636,0
2009-04-20,3.7656,3.8719,3.5821,3.6594,24590,0
2009-04-21,3.3986,4.0358,3.3986,3.7752,57825,0
2009-04-22,3.7463,4.0552,3.7463,3.7849,14344,0
2009-04-23,3.9104,4.0456,3.7656,3.7656,8972,0
2009-04-24,3.8622,4.0262,3.8138,3.9876,12780,0
2009-04-27,3.9587,4.1518,3.7656,3.8815,398578,0
2009-04-28,3.8622,3.9587,3.8041,3.8331,35866,0
2009-04-29,3.9201,4.1421,3.7656,4.1421,28626,0
2009-04-30,4.1518,4.538,4.0166,4.1518,62214,0
2009-05-01,4.2387,4.3353,4.0843,4.3256,6081,0
2009-05-04,4.3449,4.7118,4.1711,4.6346,494924,0
2009-05-05,4.6732,4.7311,4.2967,4.4415,68676,0
2009-05-06,4.5669,4.8277,4.4898,4.8083,132875,0
2009-05-07,4.8277,5.0595,4.8083,4.9821,97040,0
2009-05-08,5.0207,5.1463,4.8953,5.0207,18205,0
2009-05-11,5.0207,5.5036,5.0207,5.1559,212588,0
2009-05-12,5.1752,5.2332,5.1173,5.1849,68088,0
2009-05-13,5.1656,5.1656,4.8856,5.011,10228,0
2009-05-14,4.8953,5.1173,4.8373,4.8567,14177,0
2009-05-15,4.8567,5.0498,4.8567,5.011,13871,0
2009-05-18,5.1559,5.1559,4.8373,5.0691,11133,0
2009-05-19,4.8953,5.0595,4.847,4.9628,9422,0
2009-05-20,4.9242,5.0691,4.8277,4.9242,45238,0
2009-05-21,4.9725,4.9725,4.7311,4.7311,15236,0
2009-05-22,4.847,5.0595,4.847,5.0207,36888,0
2009-05-26,5.0691,5.3973,4.9918,5.3105,212478,0
2009-05-27,5.4166,5.5036,5.1849,5.3587,100363,0
2009-05-28,5.3973,5.4069,5.0981,5.4069,92099,0
2009-05-29,5.4843,5.5518,5.3201,5.5421,25205,0
2009-06-01,5.4746,5.7545,5.4746,5.6581,135957,0
2009-06-02,5.7353,5.938,5.6774,5.6967,127409,0
2009-06-03,5.7642,5.7931,5.6774,5.7449,77731,0
2009-06-04,5.8416,6.3725,5.7063,6.276,159208,0
2009-06-05,6.4595,6.5463,6.1986,6.5463,82745,0
2009-06-08,6.5173,6.5173,6.1408,6.3146,66632,0
2009-06-09,6.4691,6.4691,5.7931,6.2374,108762,0
2009-06-10,6.2374,6.4111,6.1794,6.2374,41845,0
2009-06-11,6.2374,6.2374,6.0346,6.1794,13943,0
2009-06-12,6.2374,6.3628,6.0346,6.218,25316,0
2009-06-15,5.967,6.3146,5.3683,5.3683,91788,0
2009-06-16,5.7738,5.7738,5.0207,5.0207,68129,0
2009-06-17,5.0788,5.2526,4.7215,5.0014,115637,0
2009-06-18,5.2332,5.5904,5.1173,5.5132,90778,0
2009-06-19,5.8124,5.9959,5.3297,5.7642,46594,0
2009-06-22,5.3973,5.4746,5.2428,5.4746,33854,0
2009-06-23,5.5421,5.7835,5.2912,5.4359,26026,0
2009-06-24,5.5229,5.7449,5.4457,5.6,11683,0
2009-06-25,5.5711,5.5711,5.3973,5.5229,14836,0
2009-06-26,5.5325,5.7449,5.4457,5.5807,17282,0
2009-06-29,5.6967,5.7353,5.3587,5.5132,51078,0
2009-06-30,5.5518,5.687,5.4263,5.6,24466,0
2009-07-01,5.687,5.7256,5.6,5.687,19519,0
2009-07-02,5.6677,5.7256,5.5518,5.6967,30186,0
2009-07-06,5.6484,5.6484,5.4457,5.4843,15925,0
2009-07-07,5.5518,5.5518,5.5132,5.5132,4661,0
2009-07-08,5.5518,5.5518,5.4746,5.4843,42805,0
2009-07-09,5.5518,5.5614,5.4553,5.5518,55304,0
2009-07-10,5.4553,5.5518,5.1656,5.3297,21843,0
2009-07-13,5.3008,5.5518,5.0884,5.5518,18469,0
2009-07-14,5.5132,5.7931,5.4553,5.6,36642,0
2009-07-15,5.6484,5.7931,5.6387,5.6967,43153,0
2009-07-16,5.6774,5.9862,5.6774,5.9284,90085,0
2009-07-17,6.0153,6.2277,5.9187,6.1118,22838,0
2009-07-20,6.1215,6.1601,5.938,6.1408,14434,0
2009-07-21,6.1601,6.1794,6.1215,6.1311,22636,0
2009-07-22,6.1311,6.4304,6.1215,6.4304,103469,0
2009-07-23,6.3725,6.8553,6.3725,6.5173,92304,0
2009-07-24,6.5656,6.7394,6.4981,6.6622,105395,0
2009-07-27,6.6622,6.6622,6.2953,6.5656,44883,0
2009-07-28,6.5366,6.6139,6.2857,6.3146,34748,0
2009-07-29,6.3628,6.6622,6.3146,6.6622,20626,0
2009-07-30,6.6622,6.6622,6.276,6.3242,104123,0
2009-07-31,6.2857,6.4208,6.2857,6.3532,30413,0
2009-08-03,6.3821,6.6526,6.3725,6.6429,67940,0
2009-08-04,6.6235,6.8939,6.6235,6.7876,132048,0
2009-08-05,6.865,6.9518,6.749,6.7683,62430,0
2009-08-06,6.7587,6.7587,6.5366,6.5366,43865,0
2009-08-07,6.5656,6.5849,6.2857,6.4498,41559,0
2009-08-10,6.4014,6.4014,6.2857,6.3725,7516,0
2009-08-11,6.2857,6.5559,6.2857,6.4208,119998,0
2009-08-12,6.4111,6.4111,6.0925,6.1601,48384,0
2009-08-13,6.2471,6.3435,5.9862,6.276,38049,0
2009-08-14,6.1794,6.276,6.1022,6.276,21181,0
2009-08-17,6.2567,6.2567,5.9959,6.0346,56313,0
2009-08-18,6.0829,6.0829,5.8801,5.9091,32695,0
2009-08-19,5.9477,6.2277,5.8416,6.0346,95660,0
2009-08-20,6.1697,6.6429,5.3394,5.7931,208325,0
2009-08-21,5.8416,6.4111,5.8416,6.4111,35909,0
2009-08-24,6.4014,6.6235,6.3821,6.4208,69303,0
2009-08-25,6.5173,6.5173,6.4498,6.5173,15823,0
2009-08-26,6.3918,6.4788,6.2664,6.4402,17194,0
2009-08-27,6.3821,6.3821,6.1794,6.3146,25903,0
2009-08-28,6.5077,6.5077,6.3146,6.4691,9982,0
2009-08-31,6.3628,6.4111,6.1794,6.276,18174,0
2009-09-01,6.2374,6.4208,5.8898,6.0153,27094,0
2009-09-02,5.9766,6.0346,5.8416,5.9284,10118,0
2009-09-03,5.9959,6.0636,5.8124,5.8416,69329,0
2009-09-04,5.8898,6.0346,5.7931,6.0249,41369,0
2009-09-08,6.0346,6.1215,5.8705,5.9187,173575,0
2009-09-09,6.0443,6.2084,5.967,5.9862,379680,0
2009-09-10,6.0346,6.5173,5.9959,6.4498,224834,0
2009-09-11,6.4691,7.0001,6.4691,6.9711,340323,0
2009-09-14,7.0098,7.425,6.8553,7.425,239479,0
2009-09-15,7.4347,8.3518,7.3862,8.3229,980489,0
2009-09-16,8.3036,8.6898,7.8209,8.4774,925644,0
2009-09-17,8.4967,8.6705,8.2939,8.5932,348201,0
2009-09-18,8.6898,9.1726,8.487,8.9698,727403,0
2009-09-21,8.8347,8.854,8.2553,8.7187,292363,0
2009-09-22,9.529,9.752,9.2884,9.539,916117,0
2009-09-23,9.607,9.732,9.4428,9.626,687288,0
2009-09-24,9.559,9.559,9.0664,9.0857,370340,0
2009-09-25,9.1242,9.1919,8.9698,9.0471,82343,0
2009-09-28,9.076,9.3366,9.0085,9.2015,102655,0
2009-09-29,9.1726,9.1726,8.8636,8.8733,150199,0
2009-09-30,8.7864,9.2113,8.6898,9.1628,175933,0
2009-10-01,9.2305,9.3463,8.3036,8.3711,226595,0
2009-10-02,8.2168,8.4581,8.1201,8.3229,66850,0
2009-10-05,8.4292,8.9311,8.0429,8.8443,66093,0
2009-10-06,8.9408,9.0567,8.7573,8.9311,62695,0
2009-10-07,8.9504,9.0374,8.7477,8.8347,23337,0
2009-10-08,8.8347,9.0181,8.6898,8.9215,175298,0
2009-10-09,8.8347,8.9795,8.825,8.9311,65505,0
2009-10-12,8.9795,9.656,8.7091,9.569,205263,0
2009-10-13,9.4626,9.4626,8.8443,8.9698,168945,0
2009-10-14,8.9311,9.0567,8.738,9.0085,203787,0
2009-10-15,8.854,9.752,8.854,9.752,437787,0
2009-10-16,9.752,9.925,9.656,9.791,470655,0
2009-10-19,9.8,9.839,9.569,9.839,195122,0
2009-10-20,9.839,9.848,9.626,9.694,29251,0
2009-10-21,9.665,9.781,9.4726,9.5,59576,0
2009-10-22,9.4044,9.656,9.1242,9.2595,47114,0
2009-10-23,9.3659,9.4142,9.1628,9.3463,85308,0
2009-10-26,9.2691,9.569,9.1919,9.3463,100956,0
2009-10-27,7.5311,9.2595,7.5215,9.1822,424442,0
2009-10-28,8.4485,8.8636,8.1105,8.3614,936683,0
2009-10-29,8.4967,9.2691,8.4967,9.1242,189397,0
2009-10-30,8.9601,9.356,8.8347,9.2884,197046,0
2009-11-02,9.2788,9.752,9.1628,9.607,419864,0
2009-11-03,9.4142,9.732,9.2884,9.646,127723,0
2009-11-04,9.694,9.897,9.684,9.897,279195,0
2009-11-05,10.031,10.138,9.868,10.138,175248,0
2009-11-06,10.187,10.447,10.051,10.399,131249,0
2009-11-09,10.62,11.075,10.427,10.611,449868,0
2009-11-10,10.611,10.669,10.283,10.331,126021,0
2009-11-11,10.524,10.611,10.417,10.524,411774,0
2009-11-12,10.293,10.293,9.1726,10.031,717633,0
2009-11-13,10.158,10.563,10.031,10.544,209021,0
2009-11-16,10.62,11.161,10.553,11.104,472806,0
2009-11-17,11.104,11.634,11.008,11.587,285039,0
2009-11-18,11.46,11.587,10.998,11.016,726873,0
2009-11-19,10.813,11.644,10.679,11.615,2134675,0
2009-11-20,11.404,11.567,11.325,11.5,260872,0
2009-11-23,11.653,12.059,11.597,11.799,173028,0
2009-11-24,12.128,13.016,12.128,12.64,481832,0
2009-11-25,12.823,12.909,12.262,12.455,342676,0
2009-11-27,12.243,12.523,12.021,12.378,99467,0
2009-11-30,12.475,12.939,12.099,12.214,673960,0
2009-12-01,12.495,12.551,12.021,12.262,610425,0
2009-12-02,12.243,12.388,11.896,12.021,88230,0
2009-12-03,12.069,12.069,11.896,11.915,42549,0
2009-12-04,12.059,12.059,11.355,11.597,88076,0
2009-12-07,11.46,11.828,11.46,11.683,143896,0
2009-12-08,11.663,12.069,11.5,11.634,206572,0
2009-12-09,11.577,11.606,11.441,11.519,95761,0
2009-12-10,11.76,11.876,11.404,11.422,59004,0
2009-12-11,11.451,11.634,11.355,11.557,74711,0
2009-12-14,11.693,11.808,11.345,11.46,50174,0
2009-12-15,11.345,11.345,10.998,11.152,52939,0
2009-12-16,11.152,11.722,11.152,11.567,182004,0
2009-12-17,11.557,11.653,11.404,11.5,10447,0
2009-12-18,11.528,11.587,10.978,11.297,110100,0
2009-12-21,11.267,11.538,11.094,11.364,45140,0
2009-12-22,11.345,11.528,11.201,11.316,34745,0
2009-12-23,11.422,11.422,11.075,11.325,26061,0
2009-12-24,11.422,11.422,11.229,11.267,8208,0
2009-12-28,11.287,11.316,10.63,10.853,63208,0
2009-12-29,10.902,12.059,10.902,11.703,290237,0
2009-12-30,11.741,11.741,11.432,11.528,212716,0
2009-12-31,11.644,11.683,11.528,11.597,103444,0
2010-01-04,11.644,12.069,11.615,12.031,174100,0
2010-01-05,12.079,12.513,12.031,12.059,400353,0
2010-01-06,12.079,12.252,12.059,12.108,100263,0
2010-01-07,12.118,12.243,11.799,12.099,110122,0
2010-01-08,12.099,12.099,11.934,12.031,152840,0
2010-01-11,12.011,12.021,11.76,11.828,16985,0
2010-01-12,11.683,11.683,10.775,11.016,155820,0
2010-01-13,10.998,11.394,10.998,11.201,249686,0
2010-01-14,11.229,11.653,11.201,11.557,146835,0
2010-01-15,11.587,12.301,11.587,11.79,199242,0
2010-01-19,11.79,12.321,11.79,12.049,316091,0
2010-01-20,11.856,11.886,11.364,11.653,111667,0
2010-01-21,11.577,11.577,10.911,10.978,135325,0
2010-01-22,10.911,11.355,10.437,11.046,344907,0
2010-01-25,11.152,11.219,11.065,11.191,151058,0
2010-01-26,10.911,11.21,10.843,11.075,232953,0
2010-01-27,10.978,11.384,10.795,11.364,201337,0
2010-01-28,11.48,11.48,11.364,11.394,106220,0
2010-01-29,11.404,11.49,10.862,11.104,75730,0
2010-02-01,11.132,11.181,10.949,11.046,62875,0
2010-02-02,10.949,12.04,10.949,12.011,120161,0
2010-02-03,12.011,12.069,11.364,11.557,165615,0
2010-02-04,11.528,11.528,10.813,10.862,52897,0
2010-02-05,10.727,11.084,10.379,10.853,135720,0
2010-02-08,10.853,11.046,10.775,10.862,64734,0
2010-02-09,10.862,11.731,10.64,11.538,223651,0
2010-02-10,11.49,11.587,11.345,11.548,99413,0
2010-02-11,11.297,11.297,9.665,9.916,537845,0
2010-02-12,9.897,10.524,9.656,10.379,341008,0
2010-02-16,10.437,10.437,10.1,10.303,185615,0
2010-02-17,10.293,10.506,9.994,10.109,132699,0
2010-02-18,10.021,10.602,9.742,10.351,354414,0
2010-02-19,10.264,10.427,10.197,10.379,36069,0
2010-02-22,10.379,10.379,10.051,10.224,80456,0
2010-02-23,10.215,10.379,9.684,9.781,415407,0
2010-02-24,9.791,9.916,8.9408,9.356,393655,0
2010-02-25,9.0857,10.331,8.2361,9.829,1043390,0
2010-02-26,9.781,10.109,9.2884,9.713,259245,0
2010-03-01,9.8,10.031,9.713,9.791,210673,0
2010-03-02,9.897,9.974,9.82,9.925,88223,0
2010-03-03,9.4915,9.994,9.4915,9.965,167012,0
2010-03-04,9.906,9.994,9.762,9.8,123547,0
2010-03-05,9.897,11.056,9.887,10.611,320515,0
2010-03-08,10.611,10.813,10.602,10.775,50982,0
2010-03-09,10.582,10.679,10.427,10.466,187620,0
2010-03-10,10.437,11.084,10.427,11.008,192475,0
2010-03-11,10.805,10.805,10.447,10.592,160163,0
2010-03-12,10.62,10.669,10.293,10.506,114402,0
2010-03-15,10.563,10.65,9.906,9.945,137861,0
2010-03-16,10.051,10.138,9.858,9.945,177740,0
2010-03-17,10.031,10.709,9.877,10.709,212132,0
2010-03-18,10.775,10.902,10.486,10.63,404119,0
2010-03-19,10.746,10.862,10.563,10.64,193033,0
2010-03-22,10.496,10.911,10.447,10.872,263925,0
2010-03-23,10.959,11.267,10.736,10.949,392943,0
2010-03-24,10.669,11.026,10.669,10.775,90098,0
2010-03-25,10.775,10.929,10.417,10.775,997835,0
2010-03-26,10.736,10.892,10.679,10.805,128568,0
2010-03-29,10.813,11.122,10.746,10.813,221651,0
2010-03-30,11.065,11.335,11.065,11.287,341700,0
2010-03-31,11.181,11.422,10.988,11.122,358769,0
2010-04-01,11.277,11.538,11.181,11.335,256089,0
2010-04-05,11.345,12.021,11.345,11.856,455101,0
2010-04-06,11.866,12.069,11.751,12.021,224340,0
2010-04-07,12.04,12.234,11.847,12.185,281850,0
2010-04-08,12.214,12.214,11.944,12.069,128525,0
2010-04-09,12.155,12.155,11.992,12.059,136627,0
2010-04-12,12.175,12.214,11.49,11.509,225941,0
2010-04-13,11.451,11.644,11.152,11.49,209898,0
2010-04-14,11.49,11.683,11.287,11.683,205475,0
2010-04-15,11.587,11.78,11.355,11.5,76553,0
2010-04-16,11.364,11.422,10.833,11.113,1269604,0
2010-04-19,11.113,11.113,10.457,10.65,335504,0
2010-04-20,10.65,10.882,10.65,10.862,152066,0
2010-04-21,10.795,10.978,10.775,10.805,90810,0
2010-04-22,10.756,11.016,10.63,10.978,70692,0
2010-04-23,11.026,11.384,10.939,11.335,150227,0
2010-04-26,11.384,11.751,11.335,11.47,311930,0
2010-04-27,11.394,11.413,11.094,11.201,144154,0
2010-04-28,12.195,12.214,11.065,11.152,313865,0
2010-04-29,11.335,11.384,10.919,10.959,697375,0
2010-04-30,10.892,10.892,9.955,10.013,481527,0
2010-05-03,10.138,10.234,9.656,10.177,406642,0
2010-05-04,10.041,10.09,9.656,9.732,292306,0
2010-05-05,9.656,9.945,9.656,9.762,548911,0
2010-05-06,9.703,9.713,8.8926,9.2402,519695,0
2010-05-07,9.2305,9.4527,8.6898,8.7864,409128,0
2010-05-10,9.656,9.656,9.3174,9.656,236504,0
2010-05-11,9.597,9.597,9.1242,9.1822,354477,0
2010-05-12,9.1822,9.51,9.1435,9.2788,220594,0
2010-05-13,8.9311,9.713,8.854,9.4626,977732,0
2010-05-14,9.356,9.356,9.105,9.2113,258170,0
2010-05-17,9.2981,9.2981,8.9988,9.1532,296519,0
2010-05-18,9.2305,9.588,9.1726,9.4726,278541,0
2010-05-19,9.3659,9.4044,9.2595,9.3945,477574,0
2010-05-20,9.0953,9.0953,8.7091,8.9215,346974,0
2010-05-21,8.738,9.1435,8.6126,8.8347,299235,0
2010-05-24,8.7767,8.9891,8.0622,8.1587,578901,0
2010-05-25,7.8788,8.1683,7.5891,8.1394,614450,0
2010-05-26,8.1877,8.8636,8.1877,8.796,416163,0
2010-05-27,9.0278,9.51,9.0278,9.2884,263286,0
2010-05-28,9.2209,9.3758,9.0857,9.1532,89614,0
2010-06-01,9.0181,9.1435,8.796,8.9022,196510,0
2010-06-02,8.9601,8.9601,8.7091,8.767,144048,0
2010-06-03,8.738,9.0085,8.738,8.8056,115239,0
2010-06-04,8.5546,8.8829,8.5546,8.6994,137546,0
2010-06-07,8.6705,8.825,8.4195,8.4581,410283,0
2010-06-08,8.4292,8.8347,8.3229,8.8347,247940,0
2010-06-09,8.9408,9.1339,8.574,8.5932,60806,0
2010-06-10,8.796,9.0278,8.6898,8.9504,101304,0
2010-06-11,8.8443,9.1146,8.8347,9.0471,88431,0
2010-06-14,9.1435,9.578,9.1146,9.1919,105110,0
2010-06-15,9.2402,9.597,9.076,9.4815,126305,0
2010-06-16,9.4428,9.626,9.3463,9.52,46776,0
2010-06-17,9.52,9.597,9.4142,9.578,61501,0
2010-06-18,9.578,9.656,9.4428,9.5,20560,0
2010-06-21,9.646,9.694,9.3659,9.3945,62410,0
2010-06-22,9.3847,9.539,9.1532,9.2498,180972,0
2010-06-23,9.2498,9.327,9.105,9.1726,60902,0
2010-06-24,8.9022,9.1532,8.9022,8.9408,50078,0
2010-06-25,9.4815,9.4815,8.9795,9.1146,35515,0
2010-06-28,9.0567,9.1435,8.7767,9.076,63307,0
2010-06-29,8.9215,8.9215,8.7091,8.854,60516,0
2010-06-30,8.7767,8.9118,8.6319,8.6994,159741,0
2010-07-01,8.7767,8.8056,8.2457,8.487,117624,0
2010-07-02,8.6126,8.6898,8.4485,8.5642,43161,0
2010-07-06,8.825,9.0567,8.6705,8.7477,38770,0
2010-07-07,8.738,8.9215,8.6512,8.796,37621,0
2010-07-08,8.854,9.2209,8.854,9.1146,45031,0
2010-07-09,8.9698,9.1628,8.6319,8.6898,73901,0
2010-07-12,8.6029,8.8926,8.4967,8.5932,48490,0
2010-07-13,8.6512,8.8154,8.5353,8.7573,44297,0
2010-07-14,8.6609,8.7091,8.5546,8.6898,195593,0
2010-07-15,8.5932,8.5932,8.1781,8.2361,117651,0
2010-07-16,8.0622,8.0719,7.9174,8.0429,247578,0
2010-07-19,8.0043,8.5932,7.9656,8.4292,199695,0
2010-07-20,8.3614,9.2015,8.3614,9.2015,165446,0
2010-07-21,9.2209,9.2498,8.7187,8.767,135183,0
2010-07-22,8.6898,9.105,8.6705,9.0567,315872,0
2010-07-23,9.0664,9.2595,8.8733,9.2595,146663,0
2010-07-26,9.2498,9.52,9.1339,9.4626,267554,0
2010-07-27,9.5,9.607,9.0664,9.1435,199215,0
2010-07-28,9.1435,9.2305,8.9988,9.076,147230,0
2010-07-29,9.1726,9.3758,9.076,9.2015,238352,0
2010-07-30,9.1146,9.4626,9.0374,9.4241,100643,0
2010-08-02,9.559,9.656,9.3847,9.626,126885,0
2010-08-03,9.5,9.52,9.076,9.1919,228264,0
2010-08-04,9.1726,9.1726,8.767,9.0278,158249,0
2010-08-05,8.9988,9.2402,8.9311,9.2113,45964,0
2010-08-06,9.1146,9.3847,8.9504,9.3758,82703,0
2010-08-09,9.4044,9.4044,9.0471,9.3366,133874,0
2010-08-10,9.076,9.3945,9.076,9.327,240991,0
2010-08-11,9.1726,9.327,9.0953,9.2402,147766,0
2010-08-12,9.2498,10.013,9.0953,9.752,1057048,0
2010-08-13,9.742,10.119,9.607,9.858,414591,0
2010-08-16,9.791,9.82,9.549,9.694,131814,0
2010-08-17,9.752,9.848,9.588,9.772,50567,0
2010-08-18,9.781,9.906,9.597,9.906,68649,0
2010-08-19,9.8,9.8,9.0857,9.1726,168001,0
2010-08-20,9.1146,9.5,8.7864,9.4044,147583,0
2010-08-23,9.2113,9.597,9.0953,9.2691,152689,0
2010-08-24,9.2884,9.2884,8.8056,9.0953,101607,0
2010-08-25,9.0664,9.4142,8.8443,9.3945,100016,0
2010-08-26,9.4241,9.636,9.2981,9.4726,138901,0
2010-08-27,9.597,9.723,9.4044,9.569,148706,0
2010-08-30,9.4815,9.732,9.4815,9.703,117890,0
2010-08-31,9.646,9.781,9.4044,9.646,133242,0
2010-09-01,9.82,9.82,9.597,9.656,51784,0
2010-09-02,9.694,9.81,9.636,9.752,99249,0
2010-09-03,9.772,9.945,9.772,9.945,142387,0
2010-09-07,9.81,9.868,9.636,9.674,450625,0
2010-09-08,9.656,9.829,9.4815,9.626,237448,0
2010-09-09,9.703,9.703,9.4428,9.4626,44185,0
2010-09-10,9.51,9.713,9.51,9.703,145977,0
2010-09-13,9.723,9.772,9.636,9.684,407567,0
2010-09-14,9.656,10.303,9.636,10.244,800374,0
2010-09-15,10.138,10.215,9.887,10.119,480893,0
2010-09-16,10.041,10.234,9.965,10.021,228343,0
2010-09-17,10.303,10.37,9.945,10.021,332166,0
2010-09-20,10.021,10.1,9.935,10.08,293798,0
2010-09-21,10.109,10.361,9.955,10.138,232166,0
2010-09-22,10.119,10.351,10.013,10.061,58807,0
2010-09-23,9.994,10.224,9.955,10.013,54696,0
2010-09-24,10.138,10.254,10.031,10.061,54024,0
2010-09-27,10.1,10.37,10.1,10.321,215804,0
2010-09-28,10.389,10.611,10.187,10.447,524688,0
2010-09-29,10.62,10.699,10.417,10.63,555273,0
2010-09-30,10.62,10.929,10.563,10.805,752070,0
2010-10-01,10.911,10.978,10.717,10.805,313314,0
2010-10-04,10.862,10.862,10.65,10.853,268699,0
2010-10-05,10.862,11.104,10.775,11.084,546452,0
2010-10-06,11.104,11.394,11.084,11.394,610319,0
2010-10-07,11.394,11.587,11.355,11.567,597629,0
2010-10-08,11.538,11.606,11.48,11.548,341065,0
2010-10-11,11.587,11.653,11.451,11.567,234956,0
2010-10-12,11.538,11.634,11.432,11.624,180199,0
2010-10-13,11.634,11.703,11.567,11.634,177093,0
2010-10-14,11.653,11.673,11.567,11.587,117933,0
2010-10-15,11.587,11.624,11.413,11.615,215863,0
2010-10-18,11.587,11.722,11.538,11.634,187784,0
2010-10-19,11.49,11.519,11.345,11.5,302210,0
2010-10-20,11.538,11.634,11.413,11.624,112904,0
2010-10-21,11.683,11.818,11.587,11.76,474842,0
2010-10-22,11.799,11.934,11.731,11.837,214947,0
2010-10-25,12.069,12.175,11.837,11.925,709989,0
2010-10-26,11.925,12.031,11.364,11.77,665607,0
2010-10-27,11.615,11.896,11.528,11.886,774888,0
2010-10-28,11.925,12.079,11.808,11.992,379320,0
2010-10-29,12.031,12.214,11.972,12.204,241355,0
2010-11-01,12.243,12.455,12.175,12.427,348515,0
2010-11-02,12.542,12.716,12.445,12.658,303544,0
2010-11-03,12.744,13.758,12.668,13.528,1185264,0
2010-11-04,13.662,13.758,13.44,13.547,570139,0
2010-11-05,13.537,13.691,13.508,13.566,168606,0
2010-11-08,13.604,13.633,13.305,13.459,396838,0
2010-11-09,13.391,13.391,13.073,13.15,262084,0
2010-11-10,13.063,13.383,12.6,13.325,430109,0
2010-11-11,13.218,13.383,13.083,13.325,96607,0
2010-11-12,13.083,13.325,13.083,13.15,283764,0
2010-11-15,13.237,13.383,12.6,13.276,229551,0
2010-11-16,13.15,13.518,12.89,13.237,353543,0
2010-11-17,13.286,13.528,13.237,13.469,212186,0
2010-11-18,13.604,14.174,13.537,13.904,559911,0
2010-11-19,13.807,13.904,13.459,13.547,574008,0
2010-11-22,13.344,13.614,13.063,13.391,435831,0
2010-11-23,13.092,13.518,13.083,13.518,311688,0
2010-11-24,13.518,13.662,13.383,13.518,254331,0
2010-11-26,13.701,13.701,13.353,13.498,138163,0
2010-11-29,13.383,13.537,13.286,13.469,65189,0
2010-11-30,13.325,13.411,13.026,13.141,150719,0
2010-12-01,13.112,13.344,13.112,13.237,300690,0
2010-12-02,13.363,13.537,13.209,13.373,356243,0
2010-12-03,13.421,13.856,13.256,13.846,289836,0
2010-12-06,13.711,13.971,13.508,13.566,270118,0
2010-12-07,13.604,13.701,13.391,13.421,134447,0
2010-12-08,13.479,13.884,13.228,13.827,267539,0
2010-12-09,14.02,15.197,14,14.976,710307,0
2010-12-10,15.033,15.275,14.57,14.579,185059,0
2010-12-13,14.657,14.994,14.386,14.918,163125,0
2010-12-14,14.898,15.439,14.82,14.918,344778,0
2010-12-15,14.126,14.947,13.807,14.059,400910,0
2010-12-16,14.039,14.039,13.643,13.768,507000,0
2010-12-17,13.856,13.894,13.691,13.884,490065,0
2010-12-20,13.99,14.299,13.731,14.279,132836,0
2010-12-21,14.289,14.289,13.961,14.145,79005,0
2010-12-22,14.213,14.464,14.126,14.328,258401,0
2010-12-23,14.203,14.262,14.087,14.183,84845,0
2010-12-27,13.528,14.174,13.518,14.097,46195,0
2010-12-28,14.068,14.174,13.904,14.106,94791,0
2010-12-29,14.155,14.164,13.961,14.164,208611,0
2010-12-30,14.097,14.309,14.029,14.271,414040,0
2010-12-31,14.319,14.86,14.289,14.637,559290,0
2011-01-03,14.773,15.584,14.773,15.525,432264,0
2011-01-04,15.574,15.574,15.023,15.207,246537,0
2011-01-05,15.187,15.497,14.937,15.362,376013,0
2011-01-06,15.449,15.718,15.419,15.516,143341,0
2011-01-07,15.584,15.738,15.41,15.497,230190,0
2011-01-10,15.449,15.845,15.439,15.806,163481,0
2011-01-11,15.855,16.327,15.806,16.317,369957,0
2011-01-12,16.809,16.829,16.105,16.403,555170,0
2011-01-13,16.356,16.423,16.23,16.396,257003,0
2011-01-14,16.347,16.403,15.738,16.134,389425,0
2011-01-18,16.095,16.173,15.951,16.018,263006,0
2011-01-19,16.076,16.289,15.892,16.048,233722,0
2011-01-20,15.96,16.008,15.39,15.497,762166,0
2011-01-21,15.449,15.758,15.429,15.525,480478,0
2011-01-24,15.468,15.545,14.724,14.967,518106,0
2011-01-25,14.84,15.266,14.792,15.14,421690,0
2011-01-26,15.14,15.584,15.12,15.16,203561,0
2011-01-27,15.111,15.352,15.053,15.168,496176,0
2011-01-28,15.304,15.806,15.304,15.593,451069,0
2011-01-31,15.681,15.681,15.256,15.497,398240,0
2011-02-01,15.449,15.718,15.333,15.516,514461,0
2011-02-02,15.728,15.728,15.478,15.574,210508,0
2011-02-03,15.545,15.777,15.352,15.748,185411,0
2011-02-04,15.777,16.105,15.381,15.545,210926,0
2011-02-07,15.525,15.815,15.4,15.564,239524,0
2011-02-08,15.545,15.718,15.516,15.709,215235,0
2011-02-09,15.825,15.941,15.652,15.728,236664,0
2011-02-10,15.835,15.835,15.342,15.758,351920,0
2011-02-11,15.728,16.105,15.718,16.105,176056,0
2011-02-14,16.076,16.163,15.352,15.632,752801,0
2011-02-15,15.468,15.516,15.101,15.15,444413,0
2011-02-16,15.111,15.709,14.579,15.699,804383,0
2011-02-18,15.13,15.13,13.731,13.827,867759,0
2011-02-22,13.827,14.348,13.537,14.338,554128,0
2011-02-23,14.338,14.348,13.884,13.971,514836,0
2011-02-24,13.923,14.309,13.923,14.097,257686,0
2011-02-25,14.425,14.967,14.183,14.599,402652,0
2011-02-28,14.531,14.792,14.376,14.531,280048,0
2011-03-01,14.551,14.705,14.193,14.289,251006,0
2011-03-02,14.164,14.319,13.498,13.749,511242,0
2011-03-03,13.865,13.952,13.614,13.875,257306,0
2011-03-04,13.904,13.961,13.807,13.914,106017,0
2011-03-07,13.99,14.029,13.749,13.952,86011,0
2011-03-08,14.02,14.561,13.98,14.464,156402,0
2011-03-09,14.425,14.657,14.174,14.271,106121,0
2011-03-10,14.145,14.309,13.952,14.106,188352,0
2011-03-11,14.039,14.396,13.98,14.174,242204,0
2011-03-14,14,14.059,12.947,13.016,645743,0
2011-03-15,12.407,12.957,12.292,12.571,728329,0
2011-03-16,12.744,12.744,11.663,11.79,1349428,0
2011-03-17,11.876,11.876,11.161,11.624,740725,0
2011-03-18,11.615,11.828,11.47,11.673,497771,0
2011-03-21,11.751,11.972,11.624,11.77,216991,0
2011-03-22,11.953,12.311,11.76,12.224,447314,0
2011-03-23,12.234,12.513,12.118,12.358,258057,0
2011-03-24,12.407,12.417,12.137,12.214,139048,0
2011-03-25,12.185,12.813,12.185,12.744,598590,0
2011-03-28,12.784,12.793,12.533,12.571,151684,0
2011-03-29,12.687,12.774,12.551,12.63,74957,0
2011-03-30,12.523,12.774,12.503,12.658,224181,0
2011-03-31,12.764,12.842,12.561,12.842,94207,0
2011-04-01,13.228,13.469,12.957,13.383,329230,0
2011-04-04,13.846,13.914,13.035,13.083,271737,0
2011-04-05,13.044,13.189,13.006,13.063,53224,0
2011-04-06,13.083,13.373,13.044,13.276,134401,0
2011-04-07,13.256,13.363,13.102,13.199,129288,0
2011-04-08,13.218,13.373,12.919,12.987,183003,0
2011-04-11,12.909,13.228,12.571,12.842,279655,0
2011-04-12,12.726,12.764,12.311,12.551,404177,0
2011-04-13,12.6,12.813,12.551,12.648,170517,0
2011-04-14,12.551,12.62,12.059,12.301,268517,0
2011-04-15,12.165,12.272,11.104,11.229,707074,0
2011-04-18,11.104,11.624,10.862,11.567,892394,0
2011-04-19,11.587,12.089,11.49,11.982,352892,0
2011-04-20,12.282,12.581,12.079,12.397,297550,0
2011-04-21,13.026,13.604,12.784,13.401,595250,0
2011-04-25,13.141,13.459,13.141,13.218,151257,0
2011-04-26,13.218,13.373,12.86,12.89,178977,0
2011-04-27,12.88,12.987,12.059,12.089,358230,0
2011-04-28,12.089,12.165,11.355,11.567,710157,0
2011-04-29,11.557,11.703,11.413,11.597,386374,0
2011-05-02,11.703,11.847,11.422,11.46,186257,0
2011-05-03,11.404,11.404,10.892,11.008,583183,0
2011-05-04,11.056,11.056,10.62,10.66,309972,0
2011-05-05,10.506,10.669,10.021,10.138,823445,0
2011-05-06,8.5256,10.959,8.516,10.939,981605,0
2011-05-09,10.929,11.364,10.736,11.325,851025,0
2011-05-10,12.011,12.021,9.713,10.843,1560988,0
2011-05-11,10.669,11.094,10.563,10.572,593339,0
2011-05-12,10.544,10.736,10.031,10.264,346905,0
2011-05-13,10.476,10.476,10.109,10.283,278543,0
2011-05-16,10.205,10.264,9.665,9.713,261665,0
2011-05-17,9.636,9.8,9.52,9.636,717054,0
2011-05-18,9.588,9.925,9.588,9.791,686020,0
2011-05-19,9.839,9.868,9.4915,9.636,309746,0
2011-05-20,9.636,9.674,9.2305,9.51,565826,0
2011-05-23,9.2884,9.3463,8.4001,8.4195,803733,0
2011-05-24,8.487,8.574,7.4153,7.618,3019027,0
2011-05-25,7.5408,8.5256,7.454,8.3905,3353359,0
2011-05-26,8.4001,8.574,8.0429,8.2553,2061298,0
2011-05-27,8.3422,8.4001,7.985,8.1008,1192040,0
2011-05-31,8.4388,8.5063,8.0912,8.4967,881496,0
2011-06-01,8.6802,9.539,8.5063,8.9408,2533316,0
2011-06-02,8.9408,9.2209,8.3229,8.3614,1322169,0
2011-06-03,8.6898,8.6898,8.2264,8.3808,976871,0
2011-06-06,8.3614,9.0857,7.5311,7.5794,599821,0
2011-06-07,7.8112,7.8981,7.4829,7.6567,854648,0
2011-06-08,7.6471,7.7242,7.3284,7.396,654037,0
2011-06-09,8.1298,8.3808,7.618,8.1105,1618543,0
2011-06-10,9.694,9.694,7.7339,8.0815,1059757,0
2011-06-13,8.0237,8.4967,7.8595,8.4001,484745,0
2011-06-14,8.2168,9.4428,8.207,9.356,1350033,0
2011-06-15,9.1822,10.911,8.9022,10.408,1897506,0
2011-06-16,10.09,10.197,9.3847,9.607,993645,0
2011-06-17,9.752,10.109,9.2305,9.4815,832105,0
2011-06-20,9.4626,9.559,9.2209,9.3174,547524,0
2011-06-21,9.4815,9.578,9.0181,9.1919,719714,0
2011-06-22,9.1146,9.4142,9.0471,9.3659,300909,0
2011-06-23,10.041,10.041,9.2209,9.529,915846,0
2011-06-24,9.848,10.138,9.597,10.041,728572,0
2011-06-27,9.945,10.09,9.597,9.665,258408,0
2011-06-28,9.578,9.868,9.4142,9.51,437373,0
2011-06-29,9.4329,9.617,9.3659,9.617,327318,0
2011-06-30,9.588,9.742,8.9504,8.9988,414601,0
2011-07-01,8.7091,9.1532,8.6898,8.7477,551599,0
2011-07-05,8.6898,9.3174,8.4774,9.0857,423312,0
2011-07-06,9.0953,9.2884,8.7864,8.9022,245858,0
2011-07-07,8.9311,9.2884,8.7477,9.076,212911,0
2011-07-08,9.1628,9.994,8.9504,9.984,241082,0
2011-07-11,9.791,9.994,9.4626,9.607,298851,0
2011-07-12,9.656,9.8,9.4241,9.5,249697,0
2011-07-13,9.82,9.906,9.51,9.559,345256,0
2011-07-14,9.636,9.8,9.51,9.8,616316,0
2011-07-15,9.82,10.041,9.772,10.041,638949,0
2011-07-18,9.906,10.572,9.713,10.417,397661,0
2011-07-19,10.506,10.524,9.906,10.003,220261,0
2011-07-20,10.234,11.142,10.138,10.968,721931,0
2011-07-21,10.756,10.968,10.582,10.785,374599,0
2011-07-22,10.709,10.709,10.138,10.197,284277,0
2011-07-25,9.3659,9.3659,7.8209,8.3229,2991892,0
2011-07-26,8.1683,8.487,7.5697,7.5794,2305738,0
2011-07-27,7.5794,7.7919,7.2416,7.2801,859718,0
2011-07-28,7.2416,7.2416,6.7105,6.749,1096494,0
2011-07-29,6.7587,7.3766,6.6912,6.7298,1231502,0
2011-08-01,6.8553,6.9711,6.3821,6.6333,627469,0
2011-08-02,6.6139,6.749,6.0443,6.054,785033,0
2011-08-03,6.0829,6.5849,5.8222,6.0829,538624,0
2011-08-04,6.8939,6.9614,5.7738,5.7738,1490706,0
2011-08-05,5.8028,5.9862,5.3587,5.5614,602383,0
2011-08-08,5.5325,6.054,5.2332,5.8318,1970203,0
2011-08-09,5.8416,6.2664,5.8318,6.1118,644407,0
2011-08-10,6.1794,6.1794,5.3201,5.6291,1217772,0
2011-08-11,5.6967,6.1022,5.687,5.8609,847515,0
2011-08-12,6.276,6.6333,5.938,6.189,407555,0
2011-08-15,6.4981,6.5173,6.0829,6.1601,321826,0
2011-08-16,6.0346,6.7587,5.8994,6.276,594311,0
2011-08-17,6.1022,6.1697,5.6967,5.7256,505250,0
2011-08-18,5.716,5.7931,5.4166,5.4939,349787,0
2011-08-19,5.3876,5.4263,4.3835,4.4124,1312445,0
2011-08-22,4.6152,4.9146,4.6055,4.7601,2122804,0
2011-08-23,4.8277,4.9628,4.5091,4.7986,690511,0
2011-08-24,4.6248,4.8083,4.5284,4.7118,481435,0
2011-08-25,4.7118,4.7601,4.5477,4.5477,217288,0
2011-08-26,4.5187,4.789,4.5187,4.6829,678358,0
2011-08-29,4.7118,4.8083,4.6442,4.7022,605964,0
2011-08-30,4.7118,4.8083,4.538,4.7697,644114,0
2011-08-31,4.8179,5.6097,4.8179,5.5132,676431,0
2011-09-01,5.5132,5.7738,5.3587,5.7738,719708,0
2011-09-02,5.4746,5.7545,5.2042,5.716,494474,0
2011-09-06,5.4746,6.7201,5.3683,6.4111,1158857,0
2011-09-07,6.749,6.9325,6.4014,6.7876,527099,0
2011-09-08,7.2416,7.2416,6.5945,6.8553,334187,0
2011-09-09,6.9614,6.9614,6.6043,6.7973,349195,0
2011-09-12,6.6429,6.8167,6.5656,6.778,201258,0
2011-09-13,6.778,7.0001,6.7394,6.7876,206377,0
2011-09-14,6.778,6.9132,6.5559,6.5559,248358,0
2011-09-15,6.8361,6.9036,6.4111,6.4208,265807,0
2011-09-16,6.276,6.3049,5.9187,6.0443,226641,0
2011-09-19,5.8318,6.0733,5.8318,5.967,147453,0
2011-09-20,5.9766,6.1022,5.8124,5.8801,126637,0
2011-09-21,5.8801,6.0829,5.8512,5.9091,208224,0
2011-09-22,5.7931,5.9091,5.5711,5.7835,210540,0
2011-09-23,5.7738,6.054,5.7545,6.0153,119554,0
2011-09-26,6.2084,6.2084,5.3876,5.3973,466290,0
2011-09-27,6.0153,6.276,5.4746,6.1408,510344,0
2011-09-28,6.0636,6.1022,5.9284,6.0346,364905,0
2011-09-29,6.0733,6.1311,5.8609,6.0636,192634,0
2011-09-30,6.0346,6.0733,5.5421,5.6387,262678,0
2011-10-03,5.6194,5.6194,5.2042,5.2815,208054,0
2011-10-04,5.2815,5.5036,5.2138,5.465,79425,0
2011-10-05,5.0691,5.9573,5.0207,5.687,44249,0
2011-10-06,5.3201,5.8512,5.3201,5.7931,121077,0
2011-10-07,5.9766,5.9862,5.5904,5.7738,247537,0
2011-10-10,5.8705,6.0829,5.687,5.8898,84950,0
2011-10-11,5.9862,6.0733,5.7545,5.938,214948,0
2011-10-12,5.8898,6.1794,5.8318,6.1215,502468,0
2011-10-13,6.4402,6.8939,6.1601,6.7876,371568,0
2011-10-14,6.8457,6.8457,6.5656,6.6622,185493,0
2011-10-17,6.6719,6.6719,6.3339,6.4498,290872,0
2011-10-18,6.4498,6.4498,6.0829,6.3146,247293,0
2011-10-19,6.4595,6.4595,6.218,6.4208,87286,0
2011-10-20,6.2953,6.4498,6.2471,6.3725,168106,0
2011-10-21,6.4304,6.5173,6.3628,6.4402,108568,0
2011-10-24,6.4595,6.8361,6.3918,6.7683,500288,0
2011-10-25,6.8167,7.0001,6.7394,6.9711,128503,0
2011-10-26,7.0001,8.1394,6.9711,7.6857,438920,0
2011-10-27,7.6567,8.825,7.6278,8.5836,1075869,0
2011-10-28,8.487,8.6609,8.1974,8.6223,231976,0
2011-10-31,8.3036,8.4967,8.1587,8.4001,252527,0
2011-11-01,8.1201,8.2843,7.9559,8.0333,398782,0
2011-11-02,8.0622,8.2843,8.0622,8.207,223551,0
2011-11-03,8.3132,8.796,8.1008,8.5932,561113,0
2011-11-04,8.3229,8.574,8.0043,8.3905,220879,0
2011-11-07,8.4292,8.6609,8.1105,8.1974,198437,0
2011-11-08,8.4001,8.4001,7.8305,8.1394,186852,0
2011-11-09,7.2994,7.8981,7.2898,7.5891,417079,0
2011-11-10,7.8595,8.149,7.7821,8.0139,172016,0
2011-11-11,8.0237,8.1008,7.8691,7.985,111091,0
2011-11-14,7.985,8.2746,7.985,8.1974,355782,0
2011-11-15,8.4001,8.7767,7.8305,8.6512,283401,0
2011-11-16,8.4967,8.5256,8.149,8.265,348337,0
2011-11-17,8.5932,9.1435,8.3711,8.8056,676194,0
2011-11-18,8.796,8.9601,8.6512,8.9601,109303,0
2011-11-21,8.7864,8.7864,8.2843,8.3614,113987,0
2011-11-22,8.5642,8.7864,8.3905,8.7864,183194,0
2011-11-23,8.7767,8.7864,8.4967,8.4967,143418,0
2011-11-25,8.487,8.487,7.8209,8.0622,77318,0
2011-11-28,8.3325,8.6029,7.8981,8.5256,157805,0
2011-11-29,8.4967,8.6609,8.1781,8.4581,307819,0
2011-11-30,8.6609,8.6898,8.4581,8.5449,227602,0
2011-12-01,8.7864,8.7864,8.5546,8.6126,88010,0
2011-12-02,8.9215,8.9311,8.4581,8.5546,128588,0
2011-12-05,8.6416,8.7864,8.574,8.6898,303277,0
2011-12-06,8.9022,8.9311,7.9752,7.985,339547,0
2011-12-07,7.985,8.3808,7.9174,8.0815,153566,0
2011-12-08,8.4774,8.5932,7.9946,8.1008,124460,0
2011-12-09,8.0815,8.0815,7.7146,7.9077,128026,0
2011-12-12,7.9077,7.9752,7.4733,7.5601,156550,0
2011-12-13,7.676,7.7242,7.3477,7.4347,163190,0
2011-12-14,7.338,7.338,7.1642,7.2319,174680,0
2011-12-15,7.2994,7.4056,7.1449,7.1449,250939,0
2011-12-16,7.1546,7.5891,7.0581,7.4925,474564,0
2011-12-19,7.5697,7.5697,7.2801,7.4056,40201,0
2011-12-20,7.5215,7.676,7.3091,7.6278,468025,0
2011-12-21,7.3477,7.5891,7.0485,7.1256,152922,0
2011-12-22,6.9614,7.2125,6.9325,7.0774,165316,0
2011-12-23,7.1932,7.1932,6.7105,6.778,148163,0
2011-12-27,6.8746,6.8746,6.4208,6.6235,163653,0
2011-12-28,6.6622,6.9904,6.6622,6.9711,134723,0
2011-12-29,7.3284,8.4581,7.087,8.1298,1044632,0
2011-12-30,8.0237,8.3132,7.9077,8.0333,187130,0
2012-01-03,8.207,8.3036,8.1201,8.1587,213652,0
2012-01-04,8.1008,8.2168,7.8112,7.9077,93940,0
2012-01-05,7.7821,8.0429,7.7628,7.9656,155862,0
2012-01-06,7.9656,8.0429,7.8595,7.927,91142,0
2012-01-09,7.9752,8.2553,7.9559,8.2168,149793,0
2012-01-10,8.2746,8.3905,8.0622,8.3325,252659,0
2012-01-11,8.3518,8.9795,8.1781,8.9408,490855,0
2012-01-12,8.9698,8.9795,8.6223,8.7477,154509,0
2012-01-13,8.8829,8.8829,8.4292,8.6512,133571,0
2012-01-17,8.8443,9.4815,8.6898,9.4726,645843,0
2012-01-18,9.4626,9.4726,9.0181,9.3174,275036,0
2012-01-19,9.2595,9.569,9.076,9.3945,397883,0
2012-01-20,9.1919,9.4329,9.1726,9.3945,206842,0
2012-01-23,9.4241,9.935,9.4241,9.868,343887,0
2012-01-24,9.762,9.8,9.4915,9.539,172071,0
2012-01-25,9.3945,9.588,9.2595,9.539,74436,0
2012-01-26,9.529,9.656,9.3945,9.4626,110658,0
2012-01-27,9.4626,9.4626,9.3077,9.4626,44114,0
2012-01-30,9.2691,9.4142,9.0085,9.3847,158992,0
2012-01-31,9.4626,9.529,9.2788,9.3659,136417,0
2012-02-01,9.4626,9.4626,9.0567,9.2209,178090,0
2012-02-02,9.2209,9.2305,8.8347,8.9408,263669,0
2012-02-03,9.0278,9.0471,8.6898,8.7091,245585,0
2012-02-06,8.5932,8.9215,8.5449,8.6512,215754,0
2012-02-07,8.6802,8.9311,8.6223,8.9311,165438,0
2012-02-08,8.8733,9.2402,8.7091,9.0857,452624,0
2012-02-09,9.1726,9.626,9.1242,9.607,236993,0
2012-02-10,9.2305,9.2884,8.7187,9.0181,287729,0
2012-02-13,9.0181,9.1435,8.8636,8.9988,76137,0
2012-02-14,8.9311,9.0085,8.8056,8.9311,59419,0
2012-02-15,8.9601,9.0857,8.8056,8.8056,145985,0
2012-02-16,8.8154,8.9698,8.6223,8.8347,174961,0
2012-02-17,8.8443,8.9601,8.6898,8.8347,89033,0
2012-02-21,9.656,9.656,9.0471,9.3366,383188,0
2012-02-22,9.5,9.656,9.3758,9.529,321245,0
2012-02-23,9.52,10.417,9.4428,10.293,1030034,0
2012-02-24,10.138,10.823,9.897,10.756,529893,0
2012-02-27,10.709,10.959,10.63,10.785,994352,0
2012-02-28,10.775,10.813,10.563,10.709,1014956,0
2012-02-29,10.486,10.795,9.8,9.81,465868,0
2012-03-01,9.974,9.984,9.656,9.684,227337,0
2012-03-02,9.656,9.742,9.3758,9.4626,497444,0
2012-03-05,9.327,9.617,9.1628,9.2981,240847,0
2012-03-06,9.1532,9.1726,8.6126,8.767,236216,0
2012-03-07,9.0953,9.105,8.7864,9.076,537658,0
2012-03-08,9.1822,9.4626,9.105,9.3463,96520,0
2012-03-09,9.656,9.877,9.2402,9.723,170035,0
2012-03-12,9.694,9.772,8.767,8.9215,241847,0
2012-03-13,9.0664,9.82,8.9795,9.762,231228,0
2012-03-14,9.994,9.994,9.4815,9.607,126577,0
2012-03-15,9.636,9.732,9.4329,9.4915,70106,0
2012-03-16,9.4241,9.529,9.1726,9.1822,173389,0
2012-03-19,9.1726,9.4428,9.0181,9.0471,291091,0
2012-03-20,9.2788,10.331,9.2788,10.215,394327,0
2012-03-21,10.158,10.534,9.935,10.476,371356,0
2012-03-22,10.389,10.572,10.158,10.399,444452,0
2012-03-23,10.351,10.399,10.148,10.187,237406,0
2012-03-26,10.331,10.457,10.283,10.437,142139,0
2012-03-27,10.524,10.62,10.168,10.312,141699,0
2012-03-28,10.254,10.389,10.08,10.293,150353,0
2012-03-29,10.197,10.254,9.703,9.925,256125,0
2012-03-30,10.128,10.273,9.892,10.234,110237,0
2012-04-02,10.224,10.736,10.168,10.63,447675,0
2012-04-03,10.669,10.805,10.582,10.717,277530,0
2012-04-04,10.669,10.765,10.399,10.466,154585,0
2012-04-05,10.466,10.62,10.351,10.476,113528,0
2012-04-09,10.524,10.62,10.361,10.496,97318,0
2012-04-10,10.361,10.534,10.041,10.264,294071,0
2012-04-11,10.389,10.65,10.109,10.534,217836,0
2012-04-12,10.582,10.66,10.379,10.602,178386,0
2012-04-13,10.602,10.862,10.563,10.699,304863,0
2012-04-16,10.717,10.805,10.177,10.331,445951,0
2012-04-17,10.379,10.437,10.331,10.379,648117,0
2012-04-18,10.379,10.699,10.379,10.611,225332,0
2012-04-19,10.62,10.66,10.417,10.496,285354,0
2012-04-20,10.476,10.717,10.08,10.273,150042,0
2012-04-23,10.119,10.197,9.713,9.752,611183,0
2012-04-24,9.742,9.887,9.656,9.674,132804,0
2012-04-25,9.791,9.791,9.4726,9.723,141303,0
2012-04-26,9.713,9.81,9.1919,9.656,442130,0
2012-04-27,9.646,9.925,9.539,9.656,114137,0
2012-04-30,9.656,9.674,9.5,9.588,126994,0
2012-05-01,9.636,9.742,9.4915,9.52,109540,0
2012-05-02,9.4815,9.772,9.4044,9.5,202560,0
2012-05-03,9.5,9.51,9.0953,9.2113,230405,0
2012-05-04,9.1242,9.1242,8.5642,8.6126,214887,0
2012-05-07,8.6609,8.7284,8.4001,8.5932,93572,0
2012-05-08,8.6126,8.8347,8.4967,8.6416,63591,0
2012-05-09,8.487,8.6994,8.4098,8.6319,131781,0
2012-05-10,8.6994,8.738,8.2264,8.3132,162476,0
2012-05-11,8.2361,8.4388,8.0622,8.207,653295,0
2012-05-14,8.1587,8.3614,7.9946,8.2361,363033,0
2012-05-15,8.1587,8.574,7.9366,8.2746,136675,0
2012-05-16,9.105,9.105,8.5642,8.796,202343,0
2012-05-17,8.8056,8.8926,8.2746,8.3229,158178,0
2012-05-18,8.2168,8.3325,8.1587,8.1974,84420,0
2012-05-21,8.1683,8.5063,8.149,8.4581,151835,0
2012-05-22,8.4581,8.767,8.4195,8.516,54286,0
2012-05-23,8.0526,8.4677,7.927,8.4581,153234,0
2012-05-24,8.4967,8.5932,8.3036,8.4195,23175,0
2012-05-25,8.4388,8.9118,8.1974,8.8443,43033,0
2012-05-29,9.0567,9.2981,8.6898,9.2402,124582,0
2012-05-30,9.1532,9.1532,8.8154,8.8636,97462,0
2012-05-31,8.8443,8.8443,8.4774,8.6705,127564,0
2012-06-01,8.4967,8.767,8.3518,8.4001,69371,0
2012-06-04,8.4098,8.4098,7.9174,7.9463,126027,0
2012-06-05,8.1683,8.2939,7.9174,7.9463,83624,0
2012-06-06,8.0043,8.1201,7.7919,7.927,262842,0
2012-06-07,8.0237,8.2264,7.8595,7.9366,458254,0
2012-06-08,8.0237,8.1877,7.6857,7.7242,257339,0
2012-06-11,7.9174,8.487,7.9174,8.3614,109691,0
2012-06-12,8.3808,8.4485,8.0526,8.3808,176253,0
2012-06-13,8.3132,8.3905,8.0526,8.1683,729156,0
2012-06-14,8.149,8.2457,7.9463,8.0139,103220,0
2012-06-15,7.985,8.0719,7.7242,8.0139,403214,0
2012-06-18,7.9174,8.4485,7.8112,8.3229,352466,0
2012-06-19,8.3422,8.3518,8.1298,8.2843,139805,0
2012-06-20,8.2457,8.2843,8.0139,8.0912,150301,0
2012-06-21,8.0043,8.1298,7.6374,7.6953,145898,0
2012-06-22,7.7628,7.7919,7.6471,7.705,99591,0
2012-06-25,7.5987,7.6664,7.396,7.425,222121,0
2012-06-26,7.425,7.4925,7.3284,7.4443,70432,0
2012-06-27,7.4443,7.705,7.3091,7.618,296137,0
2012-06-28,7.6084,7.9752,7.5697,7.9077,146044,0
2012-06-29,8.1298,8.4001,7.9174,8.2264,223056,0
2012-07-02,8.2843,8.4967,8.2746,8.487,83335,0
2012-07-03,8.4581,8.5449,8.3036,8.3711,143935,0
2012-07-05,8.3132,8.4485,8.207,8.2264,164792,0
2012-07-06,8.207,8.3711,8.0912,8.1298,222788,0
2012-07-09,8.1587,8.1974,8.0139,8.1201,68540,0
2012-07-10,8.1974,8.1974,8.0139,8.0237,65430,0
2012-07-11,8.1105,8.1781,8.0043,8.0237,103015,0
2012-07-12,8.0237,8.3518,7.9946,8.1394,244692,0
2012-07-13,8.1877,8.1877,8.0139,8.0139,259904,0
2012-07-16,8.0719,8.1201,7.985,8.0429,278188,0
2012-07-17,8.1008,8.1008,7.7628,7.8402,399424,0
2012-07-18,7.8209,8.0622,7.7532,7.9656,406459,0
2012-07-19,8.0139,8.1298,7.705,7.8498,109442,0
2012-07-20,7.7821,7.8981,7.4153,7.4443,111430,0
2012-07-23,7.338,7.4347,7.338,7.338,78069,0
2012-07-24,7.338,7.367,7.0485,7.0774,114754,0
2012-07-25,7.0967,7.5987,7.0967,7.4153,79565,0
2012-07-26,7.5311,7.6664,7.3477,7.3862,43762,0
2012-07-27,7.4733,7.7242,7.425,7.6664,66263,0
2012-07-30,7.6471,7.6857,7.5697,7.5987,31333,0
2012-07-31,7.5504,7.705,7.4056,7.5215,83000,0
2012-08-01,7.618,8.1105,7.2994,7.338,269785,0
2012-08-02,7.338,7.5601,7.2222,7.2319,162467,0
2012-08-03,7.4153,7.589,7.0485,7.2416,132882,0
2012-08-06,7.2801,7.4925,7.0485,7.2222,116625,0
2012-08-07,7.2609,7.9656,7.2222,7.927,180003,0
2012-08-08,7.927,8.207,7.9174,8.1394,58070,0
2012-08-09,8.1105,8.1877,7.8981,7.9077,72727,0
2012-08-10,7.9077,8.1781,7.9077,8.149,45725,0
2012-08-13,8.1298,8.1877,8.0043,8.0912,56215,0
2012-08-14,8.1781,8.187,8.0429,8.1105,64333,0
2012-08-15,8.207,8.738,8.207,8.7187,155657,0
2012-08-16,8.738,8.738,8.6512,8.738,257352,0
2012-08-17,8.7091,8.738,8.5449,8.7187,69804,0
2012-08-20,8.7284,8.9698,8.5932,8.8829,655447,0
2012-08-21,8.9118,9.578,8.8444,9.4626,136143,0
2012-08-22,9.4527,9.684,9.327,9.559,96209,0
2012-08-23,9.4915,9.578,8.6898,8.767,163421,0
2012-08-24,8.7864,8.796,8.5449,8.738,63221,0
2012-08-27,8.767,9.1146,8.6029,9.0857,53584,0
2012-08-28,9.0953,9.1919,8.9698,9.076,91992,0
2012-08-29,9.076,9.1242,8.796,8.8733,81750,0
2012-08-30,8.9311,9.1726,8.6319,8.7573,195953,0
2012-08-31,8.8056,9.1628,8.8056,9.076,68162,0
2012-09-04,9.0857,9.2113,8.8733,8.9504,208854,0
2012-09-05,8.9891,9.1532,8.9601,9.1242,94539,0
2012-09-06,9.1919,9.684,9.1435,9.665,465205,0
2012-09-07,9.597,9.694,9.2402,9.684,495592,0
2012-09-10,9.549,9.694,9.3659,9.607,595527,0
2012-09-11,9.607,9.607,8.9504,9.0471,503449,0
2012-09-12,8.9988,9.3174,8.7187,8.8829,443902,0
2012-09-13,8.9408,9.4142,8.9408,9.356,114336,0
2012-09-14,9.4241,9.607,9.3945,9.4044,97779,0
2012-09-17,9.5,9.5,9.2113,9.4142,78609,0
2012-09-18,9.4527,9.4527,9.1726,9.2498,42992,0
2012-09-19,9.2691,9.3174,9.2015,9.2113,26174,0
2012-09-20,9.1919,9.2498,8.9601,9.2113,66387,0
2012-09-21,9.2691,9.2691,9.076,9.1532,84902,0
2012-09-24,9.0374,9.3463,9.0085,9.2498,138433,0
2012-09-25,9.2595,9.3184,9.0664,9.0664,113454,0
2012-09-26,9.076,9.076,8.8057,9.0278,79050,0
2012-09-27,9.0664,9.549,9.0664,9.539,131821,0
2012-09-28,9.529,9.617,9.3319,9.4241,114562,0
2012-10-01,9.52,9.52,9.2788,9.4142,55396,0
2012-10-02,9.4915,9.597,9.2209,9.51,73149,0
2012-10-03,9.529,9.607,9.4142,9.607,71382,0
2012-10-04,9.607,9.607,9.3174,9.4815,230257,0
2012-10-05,9.559,9.597,9.4626,9.578,102414,0
2012-10-08,9.559,9.559,9.4428,9.525,38064,0
2012-10-09,9.529,9.569,9.4726,9.569,212169,0
2012-10-10,9.51,9.656,9.4915,9.597,131122,0
2012-10-11,9.646,10.021,9.597,10.003,650933,0
2012-10-12,9.974,10.041,9.848,9.974,183587,0
2012-10-15,9.925,10.283,9.906,10.138,425030,0
2012-10-16,10.138,10.486,10.051,10.215,450740,0
2012-10-17,10.215,10.224,10.128,10.205,294578,0
2012-10-18,10.138,10.417,10.109,10.254,630736,0
2012-10-19,10.244,10.321,9.925,9.935,152939,0
2012-10-22,9.935,10.37,9.897,10.321,199714,0
2012-10-23,10.234,10.234,9.829,9.974,80304,0
2012-10-24,10.041,10.041,9.8,9.974,131897,0
2012-10-25,10.07,10.234,9.713,10.215,164657,0
2012-10-26,10.215,10.321,10.026,10.051,82592,0
2012-10-31,10.08,10.09,9.81,10.02,113020,0
2012-11-01,10.051,10.321,9.81,10.003,264651,0
2012-11-02,10.128,10.128,9.887,9.974,156313,0
2012-11-05,10.061,10.138,9.965,10.041,316164,0
2012-11-06,10.138,10.138,10.003,10.021,262404,0
2012-11-07,10.051,10.138,9.945,10.013,79706,0
2012-11-08,10.031,10.138,9.887,10.041,398041,0
2012-11-09,10.051,10.379,9.994,10.331,657528,0
2012-11-12,10.138,10.321,9.81,10.224,547138,0
2012-11-13,10.061,10.321,9.665,9.829,361462,0
2012-11-14,9.569,9.569,8.9408,8.9988,600587,0
2012-11-15,9.0181,9.2469,8.5063,8.6319,389996,0
2012-11-16,8.6512,9.0085,8.1394,8.7573,411793,0
2012-11-19,9.1146,9.1822,8.8443,9.1532,114860,0
2012-11-20,9.752,9.752,9.3077,9.4142,449673,0
2012-11-21,9.4527,9.665,9.2402,9.4241,187999,0
2012-11-23,9.5,10.205,9.5,10.187,225812,0
2012-11-26,10.042,10.09,9.81,9.877,240298,0
2012-11-27,9.887,10.087,9.772,9.791,167934,0
2012-11-28,9.762,9.848,9.607,9.684,165723,0
2012-11-29,9.848,10.331,9.791,10.293,226094,0
2012-11-30,10.283,10.563,10.264,10.486,628071,0
2012-12-03,10.602,10.62,10.021,10.08,181802,0
2012-12-04,10.109,10.611,9.99,10.177,514096,0
2012-12-05,10.389,10.389,9.839,10.003,596109,0
2012-12-06,9.791,10.138,9.694,9.906,383913,0
2012-12-07,9.984,10.09,9.916,9.984,69187,0
2012-12-10,9.974,10.138,9.781,9.81,647103,0
2012-12-11,9.868,10.07,9.539,9.839,314260,0
2012-12-12,9.925,10.128,9.791,10.013,271538,0
2012-12-13,10.041,10.123,9.829,10.031,346354,0
2012-12-14,10.013,10.215,9.832,10.119,221423,0
2012-12-17,10.138,10.312,10.051,10.283,150910,0
2012-12-18,10.399,10.427,10.234,10.427,419628,0
2012-12-19,10.422,10.524,10.374,10.486,280612,0
2012-12-20,10.524,10.524,10.331,10.476,166427,0
2012-12-21,10.506,10.592,10.321,10.524,381687,0
2012-12-24,10.427,10.506,10.361,10.506,46560,0
2012-12-26,10.466,10.998,10.427,10.919,411404,0
2012-12-27,11.046,11.48,10.823,11.48,526325,0
2012-12-28,11.335,11.78,11.229,11.307,366521,0
2012-12-31,11.325,11.673,11.239,11.471,111455,0
2013-01-02,11.587,12.118,11.587,11.866,194500,0
2013-01-03,11.77,12.099,11.597,11.634,514843,0
2013-01-04,11.653,11.972,11.538,11.837,802703,0
2013-01-07,11.818,11.944,11.49,11.934,522174,0
2013-01-08,12.021,12.292,11.876,12.185,401630,0
2013-01-09,12.321,12.89,12.072,12.793,597396,0
2013-01-10,12.793,12.919,12.292,12.378,671138,0
2013-01-11,12.358,12.62,12.049,12.089,280659,0
2013-01-14,12.118,12.339,11.557,11.808,665102,0
2013-01-15,11.847,12.089,11.615,12.049,499175,0
2013-01-16,11.972,12.292,11.972,12.252,321384,0
2013-01-17,12.301,12.475,12.185,12.214,47719,0
2013-01-18,12.311,12.658,12.214,12.339,181146,0
2013-01-22,12.311,12.744,12.224,12.64,254401,0
2013-01-23,12.668,12.764,12.495,12.571,255274,0
2013-01-24,12.571,12.744,12.282,12.358,217646,0
2013-01-25,12.407,12.706,12.214,12.61,367103,0
2013-01-28,12.658,12.726,12.417,12.63,79060,0
2013-01-29,12.658,12.88,12.591,12.764,72823,0
2013-01-30,12.851,13.247,12.397,12.987,318213,0
2013-01-31,12.89,13.039,12.581,12.726,296856,0
2013-02-01,12.754,12.823,12.551,12.6,191866,0
2013-02-04,12.523,12.64,12.388,12.533,367473,0
2013-02-05,12.6,12.6,12.389,12.581,283187,0
2013-02-06,12.533,12.648,12.358,12.648,247566,0
2013-02-07,12.62,12.716,12.62,12.668,253119,0
2013-02-08,12.648,12.716,12.418,12.513,276776,0
2013-02-11,12.485,12.62,12.407,12.62,90464,0
2013-02-12,12.591,12.696,12.495,12.551,74521,0
2013-02-13,12.551,12.86,12.551,12.736,71981,0
2013-02-14,12.648,12.939,12.62,12.899,96210,0
2013-02-15,12.774,13.105,12.648,12.678,120674,0
2013-02-19,12.407,12.648,12.368,12.455,567396,0
2013-02-20,12.358,14.348,11.548,13.006,1305803,0
2013-02-21,12.957,12.957,12.33,12.62,570511,0
2013-02-22,12.64,12.64,12.089,12.485,465573,0
2013-02-25,12.523,12.523,11.847,11.953,227502,0
2013-02-26,12.059,12.069,11.528,11.683,297547,0
2013-02-27,11.683,12.011,11.683,11.982,155993,0
2013-02-28,12.011,12.33,11.939,12.04,146024,0
2013-03-01,11.963,12.128,11.634,11.837,144094,0
2013-03-04,11.76,11.905,11.587,11.597,95892,0
2013-03-05,11.722,12.455,11.722,12.397,185071,0
2013-03-06,12.407,12.407,12.04,12.234,71533,0
2013-03-07,12.214,12.485,12.137,12.455,107854,0
2013-03-08,12.533,12.929,12.485,12.89,127832,0
2013-03-11,12.919,13.421,12.86,13.344,218750,0
2013-03-12,13.383,13.518,13.209,13.479,233900,0
2013-03-13,13.383,13.45,12.137,12.185,446696,0
2013-03-14,12.224,12.561,12.118,12.551,275741,0
2013-03-15,12.503,12.591,12.348,12.465,182612,0
2013-03-18,12.234,12.417,12.118,12.311,249549,0
2013-03-19,12.272,12.465,12.128,12.234,64105,0
2013-03-20,12.301,12.368,12.049,12.059,106615,0
2013-03-21,11.972,12.214,11.925,11.963,128181,0
2013-03-22,12.069,12.195,11.77,12.099,282365,0
2013-03-25,12.069,12.495,11.925,12.011,767979,0
2013-03-26,12.011,12.04,11.944,11.944,101447,0
2013-03-27,12.021,12.069,11.808,11.847,225243,0
2013-03-28,11.847,11.886,11.712,11.77,201971,0
2013-04-01,11.78,11.905,11.52,11.597,89110,0
2013-04-02,11.673,11.925,11.615,11.634,116311,0
2013-04-03,11.751,11.751,10.882,10.978,196955,0
2013-04-04,10.919,11.113,10.736,10.929,104274,0
2013-04-05,10.746,11.094,10.63,11.094,80965,0
2013-04-08,11.075,11.413,10.949,11.384,128019,0
2013-04-09,11.441,11.441,11.142,11.258,53707,0
2013-04-10,11.422,11.828,11.258,11.77,178082,0
2013-04-11,11.856,12.059,11.828,11.934,142977,0
2013-04-12,11.828,11.905,11.634,11.722,107651,0
2013-04-15,11.587,11.624,11.008,11.113,93569,0
2013-04-16,11.287,11.335,11.003,11.113,264095,0
2013-04-17,10.988,11.122,10.853,11.065,315925,0
2013-04-18,11.046,11.239,10.872,10.919,268091,0
2013-04-19,11.056,11.219,10.872,10.892,132208,0
2013-04-22,11.008,11.201,10.64,11.161,118606,0
2013-04-23,11.161,11.297,11.051,11.297,157943,0
2013-04-24,11.201,11.355,10.872,11.094,199113,0
2013-04-25,11.161,11.297,10.959,10.978,240649,0
2013-04-26,10.902,11.219,10.699,11.152,216120,0
2013-04-29,11.166,11.876,11.166,11.818,270318,0
2013-04-30,11.79,12.006,11.49,11.624,80266,0
2013-05-01,11.519,11.538,11.249,11.451,78450,0
2013-05-02,11.451,11.77,11.297,11.712,140375,0
2013-05-03,11.79,11.856,11.587,11.712,53366,0
2013-05-06,11.615,11.837,11.49,11.683,96728,0
2013-05-07,11.76,11.818,11.364,11.528,169023,0
2013-05-08,11.577,11.828,11.21,11.818,133484,0
2013-05-09,11.828,12.069,11.615,11.644,151183,0
2013-05-10,11.644,11.644,11.374,11.451,78798,0
2013-05-13,11.404,11.557,11.345,11.5,99379,0
2013-05-14,11.441,11.523,11.152,11.191,95419,0
2013-05-15,11.171,11.201,10.727,10.823,275115,0
2013-05-16,10.892,11.21,10.843,11.065,235105,0
2013-05-17,10.813,10.959,10.65,10.862,395686,0
2013-05-20,10.775,11.519,10.736,11.364,205904,0
2013-05-21,11.404,11.624,11.316,11.422,401681,0
2013-05-22,11.413,11.548,10.968,11.171,179483,0
2013-05-23,11.104,11.712,11.036,11.161,188737,0
2013-05-24,11.152,11.404,10.911,11.104,132007,0
2013-05-28,11.104,11.325,10.978,11.142,366693,0
2013-05-29,11.075,11.451,10.998,11.404,111426,0
2013-05-30,11.394,12.118,10.906,11.404,838951,0
2013-05-31,11.374,11.624,10.988,11.335,78433,0
2013-06-03,11.297,11.567,11.104,11.404,297744,0
2013-06-04,11.432,11.886,11.277,11.597,163614,0
2013-06-05,11.606,11.722,11.325,11.49,212555,0
2013-06-06,11.47,11.77,11.451,11.703,98382,0
2013-06-07,11.703,12.234,11.649,12.049,131506,0
2013-06-10,12.049,12.049,11.808,11.896,158245,0
2013-06-11,11.722,11.722,11.297,11.441,99177,0
2013-06-12,11.49,11.519,11.21,11.451,55912,0
2013-06-13,11.422,11.818,11.206,11.644,44318,0
2013-06-14,11.673,11.837,11.587,11.722,156370,0
2013-06-17,11.818,11.925,11.683,11.866,243715,0
2013-06-18,11.925,12.031,11.751,11.876,204724,0
2013-06-19,11.856,12.04,11.722,11.992,306655,0
2013-06-20,11.818,11.818,10.51,10.736,241383,0
2013-06-21,10.911,11.441,10.746,10.949,155684,0
2013-06-24,10.765,11.432,10.553,11.325,211189,0
2013-06-25,11.451,11.808,11.432,11.663,145103,0
2013-06-26,11.712,11.866,11.606,11.78,108408,0
2013-06-27,11.876,12.272,11.876,12.049,199657,0
2013-06-28,12.108,12.214,11.934,11.982,84661,0
2013-07-01,11.953,12.069,11.78,11.837,44972,0
2013-07-02,11.934,11.972,11.262,11.451,130297,0
2013-07-03,11.384,11.587,11.384,11.509,146742,0
2013-07-05,11.77,11.77,11.441,11.48,88877,0
2013-07-08,11.577,11.76,11.297,11.384,191926,0
2013-07-09,11.5,11.876,11.384,11.683,82993,0
2013-07-10,11.78,12.059,11.653,11.982,232108,0
2013-07-11,11.925,12.397,11.925,12.262,162999,0
2013-07-12,12.321,12.397,12.214,12.348,83643,0
2013-07-15,12.368,12.437,12.234,12.368,71575,0
2013-07-16,12.388,12.485,12.311,12.407,47016,0
2013-07-17,12.495,12.929,12.358,12.851,144336,0
2013-07-18,12.88,13.035,12.744,12.833,76107,0
2013-07-19,13.035,13.315,12.929,12.987,110024,0
2013-07-22,13.016,13.016,12.6,12.658,108842,0
2013-07-23,12.716,12.813,12.591,12.63,220747,0
2013-07-24,12.668,12.764,12.427,12.495,173335,0
2013-07-25,12.475,13.237,12.185,13.189,190762,0
2013-07-26,13.16,13.209,12.823,13.016,120262,0
2013-07-29,12.957,13.141,12.774,13.073,74225,0
2013-07-30,12.996,13.247,12.88,13.17,64364,0
2013-07-31,13.112,13.29,13.035,13.112,75869,0
2013-08-01,13.276,13.758,13.141,13.662,154119,0
2013-08-02,13.711,13.909,13.344,13.682,69152,0
2013-08-05,13.682,13.846,13.537,13.758,93688,0
2013-08-06,13.721,13.807,13.537,13.653,156491,0
2013-08-07,13.584,13.662,12.967,13.016,157031,0
2013-08-08,13.112,13.518,13.044,13.295,94480,0
2013-08-09,13.256,13.401,12.957,13.053,44357,0
2013-08-12,13.016,13.121,12.851,12.996,71974,0
2013-08-13,13.053,13.097,12.89,13.053,51604,0
2013-08-14,13.006,13.228,12.833,13.189,48339,0
2013-08-15,13.063,13.228,12.678,12.909,103918,0
2013-08-16,12.89,13.508,12.89,13.305,129093,0
2013-08-19,13.325,13.431,12.996,13.122,172635,0
2013-08-20,13.132,13.228,12.987,13.035,75107,0
2013-08-21,12.996,13.132,12.851,12.957,192643,0
2013-08-22,13.016,13.122,12.87,13.073,105293,0
2013-08-23,13.092,13.218,12.939,13.112,98688,0
2013-08-26,13.132,13.228,12.939,13.132,62056,0
2013-08-27,12.977,13.122,12.909,12.996,163311,0
2013-08-28,13.026,13.141,12.939,12.977,128111,0
2013-08-29,12.977,13.073,12.957,13.006,102021,0
2013-08-30,13.016,13.199,12.696,12.696,182392,0
2013-09-03,12.919,13.083,12.445,12.784,106387,0
2013-09-04,12.851,13.18,12.851,13.026,267441,0
2013-09-05,13.035,13.218,12.929,12.996,95928,0
2013-09-06,13.092,13.45,12.89,13.18,142129,0
2013-09-09,13.305,14.183,13.068,14.116,297373,0
2013-09-10,14.097,14.454,13.836,13.942,706811,0
2013-09-11,13.942,14.174,13.363,13.45,220298,0
2013-09-12,13.237,15.091,12.774,14.878,504008,0
2013-09-13,14.773,14.773,14.406,14.589,293330,0
2013-09-16,14.947,15.187,14.492,14.541,178867,0
2013-09-17,14.619,14.86,14.078,14.57,109670,0
2013-09-18,14.619,14.792,14.319,14.512,133874,0
2013-09-19,14.589,14.754,14.174,14.309,167873,0
2013-09-20,14.289,14.492,14.116,14.328,99227,0
2013-09-23,14.386,14.386,13.488,13.923,158315,0
2013-09-24,14,14.561,14,14.492,107402,0
2013-09-25,14.57,14.609,14.145,14.299,87724,0
2013-09-26,14.358,14.561,14.126,14.367,20196,0
2013-09-27,14.271,14.367,14.135,14.299,33039,0
2013-09-30,14.155,14.435,14.068,14.435,57553,0
2013-10-01,14.386,14.561,14.082,14.445,58306,0
2013-10-02,14.492,14.492,14.279,14.319,45494,0
2013-10-03,14.396,14.541,14.059,14.203,47492,0
2013-10-04,14.135,15.429,14.087,15.333,199890,0
2013-10-07,15.256,15.429,14.918,15.323,115618,0
2013-10-08,15.342,15.429,14.416,14.705,106357,0
2013-10-09,14.675,15.197,14.512,14.811,180212,0
2013-10-10,15.053,15.333,14.792,14.888,112477,0
2013-10-11,14.918,15.439,14.85,15.439,174204,0
2013-10-14,15.459,16.994,15.439,16.935,548815,0
2013-10-15,16.54,16.994,16.25,16.386,418422,0
2013-10-16,16.423,16.646,16.154,16.259,159742,0
2013-10-17,16.327,16.403,16.173,16.269,128738,0
2013-10-18,16.366,16.665,15.98,16.048,173234,0
2013-10-21,16.183,16.376,16.028,16.327,176793,0
2013-10-22,16.366,16.443,15.642,16.25,346873,0
2013-10-23,16.23,16.337,15.855,15.883,157426,0
2013-10-24,15.855,17.003,15.855,16.878,263689,0
2013-10-25,16.8,17.051,16.327,16.588,211283,0
2013-10-28,16.53,16.559,15.99,16.144,180315,0
2013-10-29,16.211,16.443,16.018,16.298,136505,0
2013-10-30,16.403,16.51,16.114,16.193,100566,0
2013-10-31,16.028,16.317,15.887,16.193,66559,0
2013-11-01,15.99,16.211,15.642,15.835,53649,0
2013-11-04,15.796,16.028,15.671,15.941,41325,0
2013-11-05,15.96,16.366,15.622,15.709,53093,0
2013-11-06,15.709,15.931,15.535,15.892,56020,0
2013-11-07,15.892,15.906,15.15,15.246,135699,0
2013-11-08,15.304,15.468,15.15,15.197,104709,0
2013-11-11,15.226,16.202,15.226,16.057,1475972,0
2013-11-12,15.931,15.931,15.216,15.671,235925,0
2013-11-13,15.652,15.738,15.622,15.699,136205,0
2013-11-14,15.69,15.845,15.584,15.681,369139,0
2013-11-15,15.815,15.825,15.507,15.555,205793,0
2013-11-18,15.39,16.057,15.39,15.574,523960,0
2013-11-19,15.883,17.689,15.69,17.091,972313,0
2013-11-20,17.187,17.187,15.825,16.202,513529,0
2013-11-21,16.221,16.606,16.086,16.347,198025,0
2013-11-22,16.366,16.462,16.095,16.269,302735,0
2013-11-25,16.124,16.655,16.124,16.559,195332,0
2013-11-26,16.559,17.081,16.443,16.858,261928,0
2013-11-27,16.858,17.254,16.646,17.187,141683,0
2013-11-29,17.293,18.345,17.042,18.335,250187,0
2013-12-02,18.345,18.731,17.187,17.284,717635,0
2013-12-03,17.264,17.563,16.636,16.809,370779,0
2013-12-04,16.685,16.781,16.105,16.413,446608,0
2013-12-05,16.066,16.654,16.048,16.25,713550,0
2013-12-06,16.269,17.264,16.008,17.245,608577,0
2013-12-09,17.167,17.428,16.761,17.187,580715,0
2013-12-10,16.984,17.495,16.898,17.177,231893,0
2013-12-11,16.906,17.254,16.685,16.906,148415,0
2013-12-12,17.177,17.341,16.655,16.916,194504,0
2013-12-13,16.945,17.022,16.598,16.761,107195,0
2013-12-16,16.761,16.994,16.636,16.733,201133,0
2013-12-17,16.723,16.945,16.655,16.743,110952,0
2013-12-18,16.849,17.177,16.655,16.945,94766,0
2013-12-19,16.839,16.945,16.685,16.888,126666,0
2013-12-20,16.829,17.071,16.675,16.685,163225,0
2013-12-23,16.849,17.091,16.655,16.916,131430,0
2013-12-24,16.954,17.438,16.954,17.321,53923,0
2013-12-26,17.399,17.486,16.964,17.091,76020,0
2013-12-27,17.187,17.669,17.071,17.505,157426,0
2013-12-30,17.505,18.152,17.505,18.017,230179,0
2013-12-31,18.094,18.76,18.045,18.278,253140,0
2014-01-02,18.364,18.529,17.447,17.447,376720,0
2014-01-03,17.447,17.959,17.242,17.35,213971,0
2014-01-06,17.543,17.543,16.898,16.984,298177,0
2014-01-07,17.042,17.737,16.926,17.167,296314,0
2014-01-08,17.187,17.959,16.926,17.842,474660,0
2014-01-09,17.852,17.852,17.39,17.602,203307,0
2014-01-10,17.486,17.766,17.091,17.187,321999,0
2014-01-13,17.206,17.418,16.482,16.616,255402,0
2014-01-14,16.579,17.032,16.579,16.994,100670,0
2014-01-15,17.071,17.698,17.042,17.689,234741,0
2014-01-16,17.534,17.641,17.003,17.061,509978,0
2014-01-17,16.954,17.081,16.655,16.761,295071,0
2014-01-21,16.752,17.321,15.574,15.835,703860,0
2014-01-22,15.921,16.935,15.855,16.898,344162,0
2014-01-23,16.54,16.819,15.864,16.183,375096,0
2014-01-24,15.787,16.221,14.937,14.994,587709,0
2014-01-27,14.967,15.941,14.338,15.806,543143,0
2014-01-28,15.835,16.366,15.796,16.202,342919,0
2014-01-29,15.999,16.898,15.999,16.51,320548,0
2014-01-30,16.579,16.868,16.221,16.289,264688,0
2014-01-31,16.173,16.453,16.038,16.289,89691,0
2014-02-03,16.202,16.413,15.911,15.941,234469,0
2014-02-04,15.99,16.154,15.69,15.892,199060,0
2014-02-05,15.911,16.211,15.555,16.038,210693,0
2014-02-06,16.066,16.898,16.066,16.501,258532,0
2014-02-07,16.723,16.809,16.482,16.588,121838,0
2014-02-10,16.743,17.331,16.616,16.888,376317,0
2014-02-11,17.003,17.196,16.703,16.771,445226,0
2014-02-12,16.752,17.543,16.752,17.284,594726,0
2014-02-13,17.128,17.37,17.003,17.071,388553,0
2014-02-14,17.081,17.38,17.071,17.274,389984,0
2014-02-18,19.031,19.195,17.746,18.104,1576752,0
2014-02-19,18.278,18.74,18.152,18.268,1095522,0
2014-02-20,18.317,18.76,17.939,18.683,512649,0
2014-02-21,18.77,19.455,18.537,18.819,828045,0
2014-02-24,19.069,19.648,19.06,19.369,459433,0
2014-02-25,19.398,19.629,18.789,18.925,543306,0
2014-02-26,18.982,19.49,18.626,18.847,345600,0
2014-02-27,18.847,19.359,18.644,19.252,305204,0
2014-02-28,19.311,19.581,19.078,19.514,466644,0
2014-03-03,19.252,19.311,18.886,18.953,221347,0
2014-03-04,19.108,19.6,19.108,19.311,372711,0
2014-03-05,19.291,19.636,19.242,19.311,377797,0
2014-03-06,19.359,19.957,19.311,19.562,377650,0
2014-03-07,19.639,20.238,19.591,20.218,521100,0
2014-03-10,20.276,20.605,20.131,20.305,702010,0
2014-03-11,20.151,20.286,19.62,19.793,341627,0
2014-03-12,19.591,19.789,18.993,19.175,528265,0
2014-03-13,19.156,19.474,18.992,19.242,390877,0
2014-03-14,19.127,19.281,17.505,18.065,680435,0
2014-03-17,18.51,19.108,18.345,18.76,701748,0
2014-03-18,19.225,19.697,18.791,19.504,652128,0
2014-03-19,19.697,19.793,18.982,19.146,573570,0
2014-03-20,18.943,19.04,18.364,18.809,440323,0
2014-03-21,18.973,19.127,18.441,18.664,428236,0
2014-03-24,18.683,18.829,18.345,18.471,320059,0
2014-03-25,18.529,18.877,18.5,18.674,325164,0
2014-03-26,18.847,19.378,18.847,19.252,433335,0
2014-03-27,19.311,19.455,19.012,19.069,280908,0
2014-03-28,19.349,19.793,18.905,19.717,284523,0
2014-03-31,19.966,20.913,19.89,20.798,820383,0
2014-04-01,20.923,21.222,20.314,20.864,424822,0
2014-04-02,21.126,21.242,20.874,21.203,430769,0
2014-04-03,21.242,21.404,20.431,20.517,333579,0
2014-04-04,20.933,21.628,20.362,20.808,577986,0
2014-04-07,20.759,20.856,18.49,19.242,887626,0
2014-04-08,19.166,19.89,19.166,19.62,226506,0
2014-04-09,19.726,20.595,19.455,20.557,283209,0
2014-04-10,20.624,21.097,20.314,20.421,347227,0
2014-04-11,20.276,21.019,20.229,20.827,396074,0
2014-04-14,20.701,21.212,20.441,20.874,1080947,0
2014-04-15,20.991,21.201,19.639,20.314,725196,0
2014-04-16,20.644,21.067,20.441,20.991,495782,0
2014-04-17,21.001,22.169,20.962,21.705,768515,0
2014-04-21,22.758,22.96,22.149,22.671,755157,0
2014-04-22,23.125,23.125,22.285,22.439,759949,0
2014-04-23,22.382,22.496,22.034,22.217,374081,0
2014-04-24,22.342,22.342,21.396,22.255,676715,0
2014-04-25,21.898,22.207,21.174,21.608,447487,0
2014-04-28,21.628,21.917,20.73,21.232,562078,0
2014-04-29,21.309,21.319,20.469,20.681,284288,0
2014-04-30,20.585,20.884,20.029,20.671,451724,0
2014-05-01,20.614,21.657,19.494,21.589,1681510,0
2014-05-02,21.995,21.995,21.049,21.29,539754,0
2014-05-05,21.339,21.376,20.681,21.067,418065,0
2014-05-06,21.039,21.464,20.817,20.991,275751,0
2014-05-07,20.971,21.126,19.388,19.842,714938,0
2014-05-08,20.151,20.152,19.349,19.418,304877,0
2014-05-09,19.311,19.533,18.819,19.311,240544,0
2014-05-12,19.455,20.035,19.455,19.976,219058,0
2014-05-13,19.986,20.354,19.252,19.349,868317,0
2014-05-14,19.127,19.996,19.118,19.765,651584,0
2014-05-15,19.321,19.484,16.964,18.229,1185711,0
2014-05-16,17.891,18.369,17.563,18.2,395556,0
2014-05-19,18.017,18.537,17.905,18.451,529406,0
2014-05-20,18.461,19.008,18.326,18.77,300662,0
2014-05-21,18.886,19.33,18.886,19.166,414546,0
2014-05-22,19.234,19.543,19.012,19.465,400020,0
2014-05-23,19.408,20.174,19.321,20.103,331892,0
2014-05-27,20.314,20.439,19.711,19.929,413904,0
2014-05-28,20.093,20.402,19.799,19.803,266814,0
2014-05-29,19.813,20.565,19.581,20.296,310309,0
2014-05-30,20.228,20.565,20.073,20.286,212187,0
2014-06-02,20.324,20.671,20.322,20.634,163994,0
2014-06-03,20.508,20.817,20.498,20.71,502478,0
2014-06-04,20.565,20.788,20.4,20.671,225583,0
2014-06-05,20.778,21.01,20.607,20.817,435177,0
2014-06-06,20.846,21.242,20.661,20.933,227044,0
2014-06-09,20.933,22.255,20.768,22.207,1021735,0
2014-06-10,22.217,22.372,21.454,21.454,607644,0
2014-06-11,21.473,21.946,21.473,21.763,184714,0
2014-06-12,22.352,22.352,21.001,21.116,464146,0
2014-06-13,20.981,21.907,20.981,21.841,351646,0
2014-06-16,21.85,22.478,21.648,22.342,324145,0
2014-06-17,22.237,22.352,21.917,22.217,280494,0
2014-06-18,22.333,23.549,22.246,23.482,496750,0
2014-06-19,23.463,23.617,22.884,23.395,989702,0
2014-06-20,23.539,24.206,23.463,23.579,449017,0
2014-06-23,23.656,23.752,22.844,23.125,375762,0
2014-06-24,23.077,23.221,22.763,22.854,215859,0
2014-06-25,22.699,22.902,22.323,22.391,388635,0
2014-06-26,22.313,22.69,22.265,22.526,214529,0
2014-06-27,22.506,23.057,22.506,22.874,222451,0
2014-06-30,22.778,23.656,22.778,23.646,501543,0
2014-07-01,23.742,23.752,23.26,23.318,207420,0
2014-07-02,23.318,23.52,22.951,23.077,210765,0
2014-07-03,23.077,23.13,22.719,22.719,270158,0
2014-07-07,22.758,22.815,21.657,21.946,533973,0
2014-07-08,21.821,21.86,20.768,21.039,506165,0
2014-07-09,20.991,21.261,20.759,21.087,346980,0
2014-07-10,20.73,21.396,20.644,21.193,237313,0
2014-07-11,21.01,21.309,21.001,21.242,181780,0
2014-07-14,21.522,21.676,20.981,21.155,385984,0
2014-07-15,21.242,21.349,20.991,21.212,209223,0
2014-07-16,21.376,21.667,21.116,21.532,242169,0
2014-07-17,21.252,21.574,21.252,21.415,297827,0
2014-07-18,21.405,21.542,21.212,21.425,213151,0
2014-07-21,21.483,22.091,21.242,22.063,289089,0
2014-07-22,22.197,22.593,22.197,22.391,267230,0
2014-07-23,22.526,22.768,22.285,22.641,301008,0
2014-07-24,22.738,22.795,22.333,22.362,294568,0
2014-07-25,22.362,22.506,21.532,21.618,309314,0
2014-07-28,21.55,21.55,21.165,21.232,461320,0
2014-07-29,21.358,21.85,21.146,21.57,476139,0
2014-07-30,21.676,21.85,21.339,21.473,324879,0
2014-07-31,21.212,21.648,21.106,21.319,467458,0
2014-08-01,21.067,21.27,20.73,21.067,541220,0
2014-08-04,21.261,21.744,21.174,21.464,290599,0
2014-08-05,21.3,21.488,20.962,21.349,501616,0
2014-08-06,21.27,22.068,21.242,22.034,553804,0
2014-08-07,22.159,22.835,22.004,22.063,568083,0
2014-08-08,22.12,22.227,21.589,22.073,274186,0
2014-08-11,22.13,22.188,21.522,21.782,495221,0
2014-08-12,21.676,21.86,21.445,21.753,581520,0
2014-08-13,21.56,21.715,21.349,21.676,411725,0
2014-08-14,22.69,22.998,21.811,22.13,426080,0
2014-08-15,22.197,22.197,21.831,22.024,766160,0
2014-08-18,22.082,22.293,21.811,21.917,524268,0
2014-08-19,21.88,22.159,21.778,22.11,522627,0
2014-08-20,22.073,22.207,21.912,22.11,536534,0
2014-08-21,21.946,22.565,21.744,22.488,620612,0
2014-08-22,22.391,22.391,22.14,22.227,328029,0
2014-08-25,22.237,22.496,21.966,22.048,411144,0
2014-08-26,22.063,22.362,21.782,22.12,534202,0
2014-08-27,22.12,22.12,21.309,21.339,671739,0
2014-08-28,21.29,21.549,21.006,21.039,529707,0
2014-08-29,21.165,21.358,20.827,21.309,687394,0
2014-09-02,21.435,21.522,21.077,21.212,221951,0
2014-09-03,21.242,21.368,21.116,21.232,347383,0
2014-09-04,21.261,21.502,21.193,21.368,231114,0
2014-09-05,21.425,21.917,21.146,21.875,320432,0
2014-09-08,21.88,22.458,21.608,21.734,208396,0
2014-09-09,21.753,21.801,21.28,21.396,114979,0
2014-09-10,21.329,21.483,21.126,21.232,262300,0
2014-09-11,21.049,21.358,21.039,21.136,322006,0
2014-09-12,21.106,21.445,21.067,21.261,326313,0
2014-09-15,21.349,21.349,20.75,20.817,413639,0
2014-09-16,20.681,21.058,20.479,21.019,671335,0
2014-09-17,21.126,21.512,21.077,21.483,238124,0
2014-09-18,21.782,22.053,21.657,21.976,161545,0
2014-09-19,22.014,22.063,21.512,21.657,262619,0
2014-09-22,21.705,21.705,21.116,21.27,206415,0
2014-09-23,21.242,21.349,21.242,21.27,185522,0
2014-09-24,21.212,21.522,21.146,21.203,386047,0
2014-09-25,21.126,21.349,20.913,21.3,505574,0
2014-09-26,21.232,21.985,21.232,21.966,280737,0
2014-09-29,21.608,21.966,21.599,21.946,185667,0
2014-09-30,21.831,22.014,21.589,21.715,392398,0
2014-10-01,21.696,21.753,21.001,21.174,385495,0
2014-10-02,21.087,21.222,20.402,21.155,327147,0
2014-10-03,21.242,21.376,21.116,21.261,216418,0
2014-10-06,21.386,21.396,21.067,21.329,224501,0
2014-10-07,21.193,21.329,20.966,21.3,270632,0
2014-10-08,21.242,21.376,21.039,21.329,367077,0
2014-10-09,21.242,21.463,20.661,20.661,206542,0
2014-10-10,20.661,20.846,19.966,20.035,574367,0
2014-10-13,19.957,20.314,19.813,20.179,365652,0
2014-10-14,20.334,20.701,20.103,20.671,589937,0
2014-10-15,20.451,20.938,20.113,20.671,245365,0
2014-10-16,20.469,21.512,20.372,21.203,418529,0
2014-10-17,21.222,21.473,20.671,20.933,246070,0
2014-10-20,21.01,21.946,21.01,21.88,554492,0
2014-10-21,21.628,22.612,21.608,22.565,707747,0
2014-10-22,22.526,22.612,21.724,21.782,377386,0
2014-10-23,21.985,22.506,21.86,22.43,215072,0
2014-10-24,22.536,23.077,22.265,22.323,529595,0
2014-10-27,22.333,22.585,22.237,22.488,424594,0
2014-10-28,22.575,22.651,22.091,22.265,745447,0
2014-10-29,22.237,22.719,22.207,22.671,636975,0
2014-10-30,22.681,22.874,22.516,22.844,236336,0
2014-10-31,22.961,23.762,22.748,23.684,325042,0
2014-11-03,23.723,23.887,23.569,23.742,158355,0
2014-11-04,23.617,23.877,23.404,23.732,479692,0
2014-11-05,23.694,23.868,23.473,23.742,171702,0
2014-11-06,23.897,24.602,23.579,24.361,318381,0
2014-11-07,24.418,24.988,23.24,23.356,731561,0
2014-11-10,23.385,23.772,23.153,23.201,343493,0
2014-11-11,23.143,23.226,22.593,22.632,316383,0
2014-11-12,22.651,23.376,22.448,23.25,644278,0
2014-11-13,23.356,23.395,22.758,22.825,260449,0
2014-11-14,24.148,24.148,22.893,23.887,316368,0
2014-11-17,23.858,24.1,23.201,23.539,439734,0
2014-11-18,23.849,24.264,23.549,23.752,221693,0
2014-11-19,23.772,23.772,23.183,23.443,179941,0
2014-11-20,23.424,23.424,22.989,23.153,340501,0
2014-11-21,23.463,24.331,23.201,24.254,634594,0
2014-11-24,24.1,24.341,23.529,24.1,443220,0
2014-11-25,24.331,24.709,24.11,24.371,388505,0
2014-11-26,24.168,25.075,23.984,25.046,507133,0
2014-11-28,24.959,25.075,24.409,24.63,434846,0
2014-12-01,24.718,24.939,24.031,24.051,481429,0
2014-12-02,24.313,24.766,24.023,24.709,481703,0
2014-12-03,24.718,24.756,24.138,24.303,259648,0
2014-12-04,24.371,25.23,24.004,25.046,830674,0
2014-12-05,25.094,25.104,24.023,24.119,495453,0
2014-12-08,24.1,24.138,22.488,22.603,661960,0
2014-12-09,22.293,23.559,22.014,23.433,790469,0
2014-12-10,23.482,24.582,23.443,23.907,639326,0
2014-12-11,23.935,24.331,23.482,23.598,237400,0
2014-12-12,23.801,23.801,23.115,23.173,127376,0
2014-12-15,23.473,23.492,22.932,23.077,251773,0
2014-12-16,23.018,23.24,22.671,22.69,315429,0
2014-12-17,22.671,23.24,22.468,23.183,245010,0
2014-12-18,23.473,23.781,23.211,23.463,172613,0
2014-12-19,23.607,23.636,23.211,23.28,374599,0
2014-12-22,23.28,23.424,23.052,23.395,152770,0
2014-12-23,23.366,23.646,23.28,23.539,103566,0
2014-12-24,23.656,24.119,23.501,23.82,80460,0
2014-12-26,23.975,24.177,23.704,23.81,477588,0
2014-12-29,23.81,23.839,23.346,23.473,101430,0
2014-12-30,23.366,23.607,23.192,23.385,181243,0
2014-12-31,23.52,23.762,23.211,23.588,155864,0
2015-01-02,23.781,23.935,22.575,22.778,335226,0
2015-01-05,22.622,23.067,22.506,22.932,240568,0
2015-01-06,23.067,23.299,22.681,22.98,652119,0
2015-01-07,23.201,23.588,22.98,23.529,258244,0
2015-01-08,23.752,24.718,23.549,24.65,480829,0
2015-01-09,24.727,25.104,24.699,24.756,412406,0
2015-01-12,24.912,25.529,24.7,24.912,276114,0
2015-01-13,25.123,25.529,24.476,24.92,671395,0
2015-01-14,24.437,24.65,24.206,24.293,800369,0
2015-01-15,24.602,24.689,24.051,24.371,362934,0
2015-01-16,24.427,24.746,24.148,24.66,262876,0
2015-01-20,24.766,25.46,24.689,25.413,502274,0
2015-01-21,25.49,25.876,24.756,24.912,382691,0
2015-01-22,24.718,25.09,24.457,24.929,343762,0
2015-01-23,24.62,24.925,24.572,24.709,299664,0
2015-01-26,24.64,24.709,24.283,24.64,301862,0
2015-01-27,24.215,24.766,24.031,24.554,373520,0
2015-01-28,24.853,24.968,23.887,23.916,395498,0
2015-01-29,24.013,25.017,23.772,24.718,630009,0
2015-01-30,24.389,24.756,24.283,24.321,350416,0
2015-02-02,24.65,24.823,23.491,23.559,512861,0
2015-02-03,23.443,23.887,22.951,23.404,369616,0
2015-02-04,23.539,24.051,22.922,23.916,473237,0
2015-02-05,23.925,23.925,23.057,23.453,468191,0
2015-02-06,23.366,24.313,23.366,24.051,238013,0
2015-02-09,24.457,24.534,23.892,24.418,232254,0
2015-02-10,24.544,24.602,24.041,24.168,293019,0
2015-02-11,24.08,24.775,24.08,24.524,225741,0
2015-02-12,24.582,24.746,24.148,24.592,180678,0
2015-02-13,24.023,24.023,21.744,22.641,814776,0
2015-02-17,22.323,22.372,18.21,18.403,2920597,0
2015-02-18,19.012,20.266,18.877,19.793,2253187,0
2015-02-19,19.793,19.852,19.419,19.587,668222,0
2015-02-20,19.488,19.695,18.592,18.641,524615,0
2015-02-23,18.691,18.829,18.035,18.247,969945,0
2015-02-24,18.06,18.778,18.06,18.671,947516,0
2015-02-25,18.691,19.045,18.582,18.799,856656,0
2015-02-26,18.759,18.878,18.532,18.552,405356,0
2015-02-27,18.484,18.671,18.247,18.346,336041,0
2015-03-02,18.365,18.701,18.247,18.415,731152,0
2015-03-03,18.267,18.464,17.765,17.833,631228,0
2015-03-04,17.785,18.149,17.725,17.922,755320,0
2015-03-05,17.873,18.09,17.538,17.588,752681,0
2015-03-06,17.617,18.001,17.391,17.843,1130747,0
2015-03-09,17.775,18.454,17.745,18.09,521047,0
2015-03-10,18.09,18.129,17.598,17.805,392182,0
2015-03-11,17.823,17.873,17.666,17.676,640875,0
2015-03-12,17.725,17.873,17.538,17.706,602896,0
2015-03-13,17.725,17.795,17.056,17.174,732371,0
2015-03-16,17.194,17.253,16.425,16.918,922673,0
2015-03-17,16.918,17.341,16.662,17.213,515564,0
2015-03-18,17.223,18.198,17.016,18.12,796753,0
2015-03-19,18.12,18.749,18.001,18.661,711045,0
2015-03-20,18.799,19.636,18.789,19.4,1251894,0
2015-03-23,19.35,19.813,19.341,19.715,856159,0
2015-03-24,19.241,20.04,19.241,19.852,762531,0
2015-03-25,19.96,20.404,19.488,19.488,766186,0
2015-03-26,16.741,19.547,16.741,18.917,237929,0
2015-03-27,19.016,19.321,18.72,19.261,269815,0
2015-03-30,19.38,20.492,19.38,20.296,804876,0
2015-03-31,20.128,20.355,19.331,19.567,302332,0
2015-04-01,19.695,19.922,19.4,19.547,392487,0
2015-04-02,19.823,20.187,19.616,20,573650,0
2015-04-06,19.99,20.424,19.99,20.266,298046,0
2015-04-07,20.177,21.221,20.177,20.699,577951,0
2015-04-08,22.039,24.196,21.566,22.836,2177208,0
2015-04-09,22.886,23.545,21.989,22.689,774161,0
2015-04-10,22.984,23.388,22.541,23.388,532928,0
2015-04-13,23.605,24.018,22.984,23.309,906222,0
2015-04-14,23.319,23.338,22.59,23.043,410359,0
2015-04-15,23.142,23.142,22.679,22.984,383822,0
2015-04-16,23.043,23.368,22.935,23.053,414774,0
2015-04-17,22.619,23.309,22.531,22.806,565120,0
2015-04-20,22.708,23.161,22.314,22.511,504444,0
2015-04-21,22.738,23.25,22.581,22.806,508005,0
2015-04-22,22.984,23.614,22.826,23.378,868656,0
2015-04-23,23.063,23.457,23.063,23.398,437066,0
2015-04-24,23.477,23.634,23.26,23.388,349551,0
2015-04-27,23.417,23.644,22.935,23.132,252857,0
2015-04-28,23.013,23.268,22.255,22.659,618098,0
2015-04-29,22.374,22.521,21.487,21.98,755016,0
2015-04-30,21.91,22.294,21.575,21.635,450065,0
2015-05-01,21.625,22.009,21.556,21.94,337244,0
2015-05-04,21.901,22.236,21.753,21.95,542575,0
2015-05-05,21.723,22.285,21.605,21.999,435950,0
2015-05-06,22.157,22.157,21.231,21.773,511835,0
2015-05-07,21.665,22.019,21.477,21.901,365770,0
2015-05-08,22.236,22.384,21.723,22.167,288094,0
2015-05-11,22.009,22.59,22.009,22.157,251841,0
2015-05-12,22.009,22.196,21.635,21.704,565287,0
2015-05-13,21.792,22.019,21.763,21.881,334502,0
2015-05-14,22.364,22.816,21.891,22.768,463164,0
2015-05-15,23.634,24.875,22.984,24.628,972795,0
2015-05-18,24.698,26.056,24.678,25.614,708969,0
2015-05-19,25.682,25.968,25.249,25.584,772815,0
2015-05-20,25.801,25.801,25.16,25.485,680885,0
2015-05-21,25.544,25.652,25.013,25.111,790355,0
2015-05-22,25.19,25.505,24.52,25.288,714599,0
2015-05-26,25.23,25.308,24.943,25.092,442545,0
2015-05-27,25.111,25.15,24.658,25.062,405789,0
2015-05-28,24.943,25.22,24.658,25.092,479862,0
2015-05-29,25.17,25.298,24.708,25.072,623510,0
2015-06-01,25.259,25.259,24.915,24.993,501343,0
2015-06-02,24.915,25.21,24.786,25.072,588423,0
2015-06-03,25.032,25.092,24.825,24.993,302108,0
2015-06-04,24.895,25.13,24.638,25.121,566033,0
2015-06-05,25.121,25.2,24.776,25.101,355929,0
2015-06-08,25.308,25.308,24.885,24.905,354710,0
2015-06-09,24.835,25.042,24.688,24.806,154105,0
2015-06-10,24.727,25.021,24.52,24.569,552028,0
2015-06-11,24.54,25.968,24.421,25.948,748158,0
2015-06-12,25.958,26.027,25.554,25.889,578016,0
2015-06-15,25.791,26.648,25.682,26.431,620463,0
2015-06-16,26.194,26.204,24.973,25.072,802947,0
2015-06-17,25.052,25.682,25.052,25.298,452197,0
2015-06-18,25.288,25.436,24.579,25.367,651233,0
2015-06-19,25.278,25.475,24.983,25.337,461540,0
2015-06-22,25.505,25.505,24.746,25.003,216502,0
2015-06-23,25.21,25.21,24.421,24.55,251994,0
2015-06-24,24.589,24.678,23.87,24.107,449049,0
2015-06-25,24.146,24.628,23.989,24.609,181468,0
2015-06-26,24.441,24.441,23.674,23.959,240569,0
2015-06-29,23.565,23.782,23.112,23.171,339071,0
2015-06-30,23.142,23.732,23.142,23.664,375665,0
2015-07-01,23.624,23.831,22.945,23.132,246357,0
2015-07-02,23.585,23.585,22.748,22.915,287383,0
2015-07-06,22.491,22.649,21.872,21.999,468851,0
2015-07-07,21.675,21.675,20.512,21.28,598225,0
2015-07-08,20.463,21.28,20.335,21.073,488247,0
2015-07-09,21.546,22.344,21.546,21.665,825491,0
2015-07-10,22.364,22.866,21.812,21.92,285454,0
2015-07-13,21.901,22.137,21.802,21.92,189186,0
2015-07-14,21.822,22.334,21.822,22.265,294795,0
2015-07-15,22.206,22.412,21.999,22.087,292195,0
2015-07-16,22.364,22.581,22.117,22.452,208378,0
2015-07-17,22.491,22.61,21.832,21.93,171719,0
2015-07-20,21.98,22.413,21.92,22.059,160955,0
2015-07-21,22.147,22.285,21.989,22.107,156893,0
2015-07-22,21.999,22.127,21.862,22.069,101548,0
2015-07-23,22.206,22.265,21.98,22.049,259153,0
2015-07-24,22.107,22.107,21.428,21.517,312872,0
2015-07-27,21.3,21.566,20.591,20.729,339884,0
2015-07-28,21.113,21.231,19.872,20.926,349633,0
2015-07-29,20.966,21.153,20.66,21.093,163697,0
2015-07-30,21.172,21.675,20.975,21.566,304646,0
2015-07-31,21.566,21.655,20.896,20.956,209293,0
2015-08-03,20.857,20.857,19.872,20.128,368363,0
2015-08-04,20.207,20.207,19.448,19.823,276721,0
2015-08-05,19.882,20.276,19.872,19.892,270526,0
2015-08-06,19.96,20.359,19.96,20.256,351706,0
2015-08-07,20.305,20.542,19.882,19.912,223408,0
2015-08-10,20.01,20.729,19.98,20.709,203809,0
2015-08-11,20.669,20.679,19.902,20.148,299863,0
2015-08-12,20.207,21.014,19.508,19.705,178421,0
2015-08-13,19.498,19.557,19.104,19.4,284032,0
2015-08-14,18.917,19.41,18.602,18.996,313177,0
2015-08-17,18.671,18.907,18.139,18.415,838184,0
2015-08-18,18.12,18.532,17.489,17.538,559331,0
2015-08-19,17.558,17.972,17.164,17.164,503784,0
2015-08-20,17.086,17.617,16.967,16.967,536787,0
2015-08-21,17.006,17.056,16.415,16.504,440824,0
2015-08-24,15.342,16.692,14.889,16.445,738552,0
2015-08-25,17.144,17.46,16.495,16.672,560042,0
2015-08-26,16.8,16.869,16.397,16.741,356030,0
2015-08-27,16.869,17.637,16.8,17.617,409140,0
2015-08-28,17.411,18.04,17.371,17.509,171414,0
2015-08-31,17.44,17.479,17.114,17.283,105002,0
2015-09-01,16.77,17.114,16.445,16.475,341103,0
2015-09-02,16.455,16.544,16.248,16.504,252349,0
2015-09-03,16.652,16.8,16.367,16.495,294898,0
2015-09-04,16.632,16.731,16.081,16.091,212847,0
2015-09-08,16.504,16.554,16.307,16.367,455650,0
2015-09-09,16.495,17.617,16.495,17.44,531608,0
2015-09-10,17.568,17.578,17.144,17.381,175912,0
2015-09-11,17.331,17.716,17.292,17.646,212948,0
2015-09-14,17.558,17.725,17.233,17.381,196395,0
2015-09-15,17.43,17.873,17.381,17.725,272862,0
2015-09-16,17.853,18.375,17.725,18.267,266769,0
2015-09-17,18.227,18.484,18.06,18.257,331239,0
2015-09-18,18.1,18.346,17.952,18.001,244935,0
2015-09-21,17.952,18.218,17.518,17.617,151104,0
2015-09-22,17.351,17.479,16.977,17.056,214775,0
2015-09-23,16.977,17.371,16.347,16.387,280234,0
2015-09-24,16.297,16.317,16.051,16.14,410829,0
2015-09-25,16.258,16.317,16.051,16.14,334806,0
2015-09-28,16.051,16.051,15.618,15.648,317678,0
2015-09-29,15.588,16.071,15.529,16.051,302717,0
2015-09-30,16.288,17.213,16.288,17.213,296624,0
2015-10-01,17.283,17.283,16.602,17.076,218127,0
2015-10-02,17.106,17.676,16.987,17.676,229196,0
2015-10-05,17.706,19.016,17.706,18.956,395134,0
2015-10-06,18.829,19.183,18.631,19.153,488145,0
2015-10-07,19.448,19.98,19.153,19.655,495864,0
2015-10-08,19.478,19.675,18.907,19.626,228688,0
2015-10-09,19.645,19.892,19.468,19.596,312263,0
2015-10-12,19.695,19.695,19.134,19.163,209428,0
2015-10-13,18.976,19.35,18.936,18.986,145317,0
2015-10-14,18.996,19.084,18.661,18.809,102056,0
2015-10-15,19.006,19.528,18.592,19.429,153034,0
2015-10-16,19.675,19.95,19.478,19.764,258544,0
2015-10-19,19.557,19.95,19.498,19.695,233922,0
2015-10-20,19.596,19.793,19.547,19.695,233766,0
2015-10-21,19.675,20.128,19.616,19.745,215588,0
2015-10-22,19.823,20.384,19.331,20.364,273878,0
2015-10-23,20.699,21.083,20.384,20.631,281595,0
2015-10-26,20.641,20.641,19.488,19.528,269917,0
2015-10-27,19.508,20.01,19.39,19.862,158010,0
2015-10-28,19.783,20.454,19.754,20.227,218940,0
2015-10-29,20.157,20.739,20.157,20.463,293578,0
2015-10-30,20.611,21.153,20.571,21.064,260066,0
2015-11-02,21.054,21.428,20.985,21.27,246588,0
2015-11-03,21.369,21.556,21.064,21.123,143996,0
2015-11-04,21.28,21.32,20.896,21.044,86075,0
2015-11-05,20.936,21.27,20.749,21.024,148668,0
2015-11-06,20.679,21.645,20.66,21.201,166946,0
2015-11-09,21.054,21.153,20.729,21.083,205220,0
2015-11-10,21.034,21.546,20.778,20.966,183397,0
2015-11-11,21.034,21.034,20.266,20.364,222798,0
2015-11-12,20.444,21.005,20.069,20.384,229906,0
2015-11-13,19.892,20.492,19.016,19.567,389744,0
2015-11-16,19.705,19.705,18.976,19.567,330643,0
2015-11-17,19.636,19.97,19.37,19.528,348312,0
2015-11-18,19.498,19.793,19.223,19.685,159330,0
2015-11-19,19.735,20.04,19.596,19.695,376848,0
2015-11-20,19.833,19.843,19.448,19.557,154761,0
2015-11-23,19.508,19.645,19.045,19.124,228282,0
2015-11-24,18.966,19.311,18.966,19.064,115766,0
2015-11-25,19.114,19.872,19.074,19.852,232852,0
2015-11-27,19.813,19.98,19.577,19.725,199341,0
2015-11-30,19.715,20.335,19.655,20.276,381316,0
2015-12-01,20.364,20.542,20,20.444,375002,0
2015-12-02,20.434,20.768,20.109,20.197,249266,0
2015-12-03,20.345,21.024,20.207,20.601,775582,0
2015-12-04,20.591,21.251,20.404,21.251,541966,0
2015-12-07,21.014,21.438,20.571,21.201,263926,0
2015-12-08,20.837,21.103,20.689,20.946,268417,0
2015-12-09,20.857,21.241,20.679,20.926,313582,0
2015-12-10,20.926,21.753,20.788,21.448,252247,0
2015-12-11,21.163,21.733,21.133,21.477,314395,0
2015-12-14,21.665,21.812,21.369,21.655,313138,0
2015-12-15,21.645,21.93,21.024,21.163,770858,0
2015-12-16,21.408,22.462,21.35,22.255,462859,0
2015-12-17,21.96,22.107,21.556,21.556,435848,0
2015-12-18,21.29,21.96,20.621,20.866,606247,0
2015-12-21,21.665,22.413,21.073,21.872,493324,0
2015-12-22,21.989,22.561,21.448,21.625,232513,0
2015-12-23,21.723,22.107,21.675,21.872,136989,0
2015-12-24,21.782,22.107,21.782,21.852,45793,0
2015-12-28,21.743,21.92,21.29,21.852,373701,0
2015-12-29,21.96,22.324,21.763,22.216,148606,0
2015-12-30,22.157,22.354,21.802,21.872,264366,0
2015-12-31,21.862,21.91,21.733,21.842,215753,0
2016-01-04,21.615,21.782,21.29,21.408,501337,0
2016-01-05,21.3,21.605,19.577,19.606,483393,0
2016-01-06,19.271,19.448,18.237,18.661,987046,0
2016-01-07,18.218,18.602,17.43,17.617,327817,0
2016-01-08,17.627,18.272,16.435,17.371,620551,0
2016-01-11,15.608,17.253,15.608,16.839,649563,0
2016-01-12,16.937,17.361,16.839,17.114,430747,0
2016-01-13,17.144,17.233,16.322,16.514,461895,0
2016-01-14,16.514,16.721,16.012,16.524,363161,0
2016-01-15,16.032,16.061,14.772,14.978,611219,0
2016-01-19,15.618,17.066,15.264,16.741,1783097,0
2016-01-20,16.16,16.475,15.5,16.297,578119,0
2016-01-21,16.652,17.223,16.425,16.899,491908,0
2016-01-22,17.174,17.42,16.937,17.096,284349,0
2016-01-25,17.086,17.401,16.879,17.213,158552,0
2016-01-26,17.243,18.07,17.243,17.598,278612,0
2016-01-27,17.46,17.775,17.194,17.646,212838,0
2016-01-28,17.932,17.981,17.086,17.164,230911,0
2016-01-29,17.401,18.169,17.292,18.12,240512,0
2016-02-01,17.932,18.375,17.204,17.361,220891,0
2016-02-02,17.213,17.43,16.76,16.957,148007,0
2016-02-03,17.204,17.204,16.297,16.8,168503,0
2016-02-04,18.897,20.325,18.208,18.494,1132122,0
2016-02-05,18.651,18.651,18.129,18.257,298217,0
2016-02-08,17.903,18.068,17.598,17.903,280225,0
2016-02-09,17.725,17.942,17.608,17.775,201139,0
2016-02-10,17.952,18.257,17.696,17.765,221821,0
2016-02-11,17.292,17.656,16.76,16.967,430540,0
2016-02-12,17.174,17.558,16.297,17.469,455462,0
2016-02-16,17.893,18.169,17.617,18.06,218052,0
2016-02-17,18.297,18.297,17.982,18.05,360483,0
2016-02-18,17.962,18.011,17.233,17.815,297120,0
2016-02-19,17.509,18.208,17.371,18.139,323841,0
2016-02-22,18.504,18.651,17.725,17.755,108444,0
2016-02-23,17.725,18.307,17.341,17.469,143882,0
2016-02-24,17.243,18.021,16.839,17.982,140381,0
2016-02-25,17.805,18.887,17.716,18.11,388762,0
2016-02-26,18.149,18.641,18.12,18.297,141260,0
2016-02-29,18.257,18.592,18.159,18.542,70951,0
2016-03-01,18.848,19.439,18.612,19.281,188373,0
2016-03-02,19.518,20.247,19.064,19.685,515875,0
2016-03-03,19.577,20.571,19.577,20.434,226112,0
2016-03-04,20.542,20.679,20.187,20.679,300277,0
2016-03-07,20.444,20.502,18.72,18.946,195885,0
2016-03-08,18.749,19.016,18.524,18.651,180451,0
2016-03-09,18.71,19.271,18.641,19.163,163631,0
2016-03-10,19.37,19.932,18.897,19.577,258157,0
2016-03-11,19.862,19.862,18.71,18.858,113023,0
2016-03-14,18.701,18.976,18.552,18.789,130422,0
2016-03-15,18.651,18.789,18.464,18.572,150902,0
2016-03-16,18.524,19.313,18.524,19.173,151832,0
2016-03-17,19.193,19.458,18.996,19.4,189460,0
2016-03-18,19.596,20.404,18.926,20.109,336649,0
2016-03-21,20.05,21.172,19.596,20.916,480446,0
2016-03-22,20.679,21.615,20.601,20.896,351657,0
2016-03-23,20.679,21.024,20.217,20.975,315819,0
2016-03-24,20.975,21.163,20.756,20.906,166931,0
2016-03-28,21.172,21.172,20.335,20.374,50763,0
2016-03-29,20.266,21.477,20.167,21.32,253776,0
2016-03-30,21.388,21.398,20.709,20.778,97717,0
2016-03-31,20.759,21.064,20.561,20.729,284307,0
2016-04-01,20.424,20.591,19.942,20.482,144715,0
2016-04-04,20.502,20.502,20.089,20.315,118838,0
2016-04-05,20.01,20.364,19.271,19.745,176314,0
2016-04-06,19.745,19.95,19.39,19.912,84649,0
2016-04-07,19.705,20.128,19.626,19.773,86801,0
2016-04-08,20.069,20.069,19.616,19.754,74432,0
2016-04-11,19.97,20.542,19.458,19.616,112565,0
2016-04-12,19.616,19.735,19.419,19.636,98987,0
2016-04-13,20.227,20.227,19.601,19.99,248665,0
2016-04-14,19.902,20.157,19.764,20.04,155397,0
2016-04-15,20.128,20.532,19.942,20.482,155191,0
2016-04-18,20.532,20.532,20.05,20.079,63811,0
2016-04-19,20.069,20.571,20.069,20.315,62492,0
2016-04-20,20.286,20.552,20,20.247,102868,0
2016-04-21,20.138,20.276,19.852,20.128,133636,0
2016-04-22,20.02,20.384,19.828,20.384,61208,0
2016-04-25,20.177,20.808,20.02,20.069,282477,0
2016-04-26,20.089,20.492,20.089,20.247,61378,0
2016-04-27,20.128,20.394,20.03,20.286,106228,0
2016-04-28,19.852,20.01,18.287,19.498,550174,0
2016-04-29,19.616,19.645,18.739,18.887,239783,0
2016-05-02,18.848,18.848,18.365,18.405,194656,0
2016-05-03,18.317,18.317,17.42,17.558,356350,0
2016-05-04,17.43,18.385,17.43,17.982,163396,0
2016-05-05,18.188,18.375,17.735,17.755,93317,0
2016-05-06,17.598,17.878,17.509,17.805,99662,0
2016-05-09,17.725,17.962,17.558,17.578,57977,0
2016-05-10,17.755,18.011,17.563,18.001,164776,0
2016-05-11,17.853,18.06,17.646,17.686,149983,0
2016-05-12,17.795,17.922,17.637,17.745,100769,0
2016-05-13,17.775,18.169,17.302,17.391,177126,0
2016-05-16,17.528,18.336,17.233,18.237,207910,0
2016-05-17,18.129,18.562,17.302,17.46,392447,0
2016-05-18,17.331,17.361,15.451,16.248,760409,0
2016-05-19,16.288,16.657,15.687,15.706,367071,0
2016-05-20,15.845,16.495,15.845,16.485,345391,0
2016-05-23,16.524,16.642,16.209,16.377,141466,0
2016-05-24,16.869,16.869,16.317,16.682,321665,0
2016-05-25,16.602,16.721,16.377,16.495,278025,0
2016-05-26,16.583,16.889,16.475,16.78,158366,0
2016-05-27,16.829,17.114,16.593,16.947,247626,0
2016-05-31,17.086,17.144,16.706,16.731,236306,0
2016-06-01,16.544,16.899,16.544,16.77,198101,0
2016-06-02,16.632,16.642,16.258,16.632,302099,0
2016-06-03,16.387,16.642,16.012,16.574,691245,0
2016-06-06,16.524,17.391,16.307,17.311,215563,0
2016-06-07,17.46,17.558,16.918,16.987,165239,0
2016-06-08,16.859,17.311,16.79,17.263,262475,0
2016-06-09,17.124,18.71,17.124,17.44,517276,0
2016-06-10,17.096,17.558,16.947,17.124,181058,0
2016-06-13,16.889,17.056,16.465,16.758,148587,0
2016-06-14,16.809,16.864,16.662,16.731,254263,0
2016-06-15,16.819,16.879,16.701,16.79,620851,0
2016-06-16,16.622,17.174,16.554,17.076,312479,0
2016-06-17,16.997,17.124,16.837,16.839,423701,0
2016-06-20,17.106,17.278,16.859,17.204,289153,0
2016-06-21,17.321,17.538,17.273,17.381,162096,0
2016-06-22,17.509,17.518,17.351,17.391,203519,0
2016-06-23,17.578,18.227,17.401,18.208,379358,0
2016-06-24,17.646,17.666,16.534,16.612,212865,0
2016-06-27,17.114,17.114,16.317,16.504,244082,0
2016-06-28,16.918,17.016,16.445,16.514,324687,0
2016-06-29,16.77,16.809,16.415,16.495,285012,0
2016-06-30,16.504,17.106,15.992,17.106,196870,0
2016-07-01,17.036,17.194,16.731,17.106,180639,0
2016-07-05,16.869,16.957,16.632,16.829,391644,0
2016-07-06,16.642,16.809,15.983,16.692,255806,0
2016-07-07,16.415,17.233,16.415,17.026,143412,0
2016-07-08,17.223,17.613,17.086,17.361,285499,0
2016-07-11,17.469,17.588,17.177,17.273,332430,0
2016-07-12,17.548,18.317,17.528,18.257,632920,0
2016-07-13,18.267,18.691,18.267,18.602,400917,0
2016-07-14,18.71,19.124,18.464,18.514,444064,0
2016-07-15,18.681,19.331,18.681,19.163,428627,0
2016-07-18,18.986,19.902,18.986,19.892,295100,0
2016-07-19,19.833,20.143,19.468,19.498,251764,0
2016-07-20,19.557,19.66,18.72,18.878,667055,0
2016-07-21,18.789,19.104,18.73,18.986,324458,0
2016-07-22,18.71,19.036,18.71,18.976,219824,0
2016-07-25,19.026,19.429,19.026,19.37,125223,0
2016-07-26,19.36,19.508,19.291,19.38,186409,0
2016-07-27,19.301,19.685,19.301,19.577,98877,0
2016-07-28,19.448,20.167,19.311,19.813,323834,0
2016-07-29,19.813,19.813,19.223,19.291,136678,0
2016-08-01,19.124,19.36,19.026,19.331,134832,0
2016-08-02,19.281,19.281,18.829,19.036,78291,0
2016-08-03,18.956,19.251,18.848,19.223,68230,0
2016-08-04,19.261,19.417,19.203,19.271,55542,0
2016-08-05,19.203,19.577,19.163,19.508,71400,0
2016-08-08,19.636,20.187,19.498,20.157,273304,0
2016-08-09,20.177,20.679,20.089,20.532,174778,0
2016-08-10,20.611,20.669,20.296,20.296,96930,0
2016-08-11,20.345,20.345,19.261,20.148,171508,0
2016-08-12,20.256,20.641,20.207,20.315,174200,0
2016-08-15,20.424,20.926,20.128,20.355,353954,0
2016-08-16,20.187,20.798,20.148,20.709,492551,0
2016-08-17,20.788,20.788,20.502,20.709,127854,0
2016-08-18,20.788,20.788,20.128,20.621,411623,0
2016-08-19,20.571,20.709,20.571,20.679,108308,0
2016-08-22,19.745,20.719,19.745,20.601,193907,0
2016-08-23,20.601,20.719,20.374,20.394,84858,0
2016-08-24,20.286,20.444,20.247,20.374,95021,0
2016-08-25,20.276,20.335,20.119,20.217,133308,0
2016-08-26,20.315,20.621,20.148,20.305,307770,0
2016-08-29,20.315,20.581,20.315,20.424,147296,0
2016-08-30,20.502,20.886,20.454,20.866,198630,0
2016-08-31,20.759,20.985,20.404,20.966,156199,0
2016-09-01,21.064,21.073,20.482,20.995,196059,0
2016-09-02,21.133,21.133,20.512,20.699,83812,0
2016-09-06,20.876,21.172,20.876,20.975,242505,0
2016-09-07,20.975,21.468,20.926,21.468,318569,0
2016-09-08,21.507,21.507,21.143,21.398,150852,0
2016-09-09,21.29,21.35,20.532,20.709,211383,0
2016-09-12,20.512,21.182,20.512,21.143,298381,0
2016-09-13,20.906,21.113,20.631,20.985,129270,0
2016-09-14,21.103,21.172,20.414,20.463,159735,0
2016-09-15,20.542,20.866,20.542,20.749,100399,0
2016-09-16,20.768,21.168,20.699,21.143,283651,0
2016-09-19,21.103,21.468,21.024,21.418,344449,0
2016-09-20,21.468,21.625,21.182,21.36,184548,0
2016-09-21,21.527,21.575,21.388,21.527,188644,0
2016-09-22,21.645,21.665,21.477,21.546,197637,0
2016-09-23,21.507,22.069,21.507,21.94,467356,0
2016-09-26,22.039,22.304,22.029,22.246,437682,0
2016-09-27,22.462,22.768,22.443,22.669,435902,0
2016-09-28,22.649,22.866,22.236,22.531,269680,0
2016-09-29,22.59,23.186,22.586,22.851,456995,0
2016-09-30,22.856,22.856,21.822,21.832,304842,0
2016-10-03,21.91,22.649,21.91,22.482,316402,0
2016-10-04,22.561,22.826,22.521,22.738,229546,0
2016-10-05,22.866,22.866,22.393,22.452,168562,0
2016-10-06,22.472,22.472,22.216,22.413,78294,0
2016-10-07,22.403,22.551,22.216,22.491,182007,0
2016-10-10,22.393,22.393,21.595,21.782,451905,0
2016-10-11,21.675,21.98,20.926,21.005,469628,0
2016-10-12,20.946,21.182,20.778,20.886,136785,0
2016-10-13,20.719,20.798,20.197,20.768,244866,0
2016-10-14,20.906,21.378,20.906,21.123,315500,0
2016-10-17,20.966,21.044,20.265,20.266,130079,0
2016-10-18,20.424,20.542,20.224,20.296,96383,0
2016-10-19,20.237,20.621,19.927,20.561,354989,0
2016-10-20,20.454,20.651,20.394,20.581,133805,0
2016-10-21,20.532,20.631,20.256,20.305,263702,0
2016-10-24,20.524,20.892,20.484,20.833,359060,0
2016-10-25,20.823,20.882,20.514,20.574,200212,0
2016-10-26,20.345,20.673,20.181,20.405,184837,0
2016-10-27,20.425,20.455,20.216,20.296,132919,0
2016-10-28,20.166,20.375,19.759,19.769,105696,0
2016-10-31,19.759,19.987,19.57,19.798,265479,0
2016-11-01,19.987,20.276,19.699,19.788,144318,0
2016-11-02,19.659,19.778,19.281,19.311,116493,0
2016-11-03,19.381,19.55,19.241,19.271,158977,0
2016-11-04,19.351,20.117,19.351,19.908,463697,0
2016-11-07,20.047,20.256,19.838,19.888,727146,0
2016-11-08,19.739,19.888,19.152,19.49,226511,0
2016-11-09,19.241,19.331,18.744,19.291,277979,0
2016-11-10,19.281,19.868,19.281,19.43,149543,0
2016-11-11,19.241,19.619,19.241,19.54,248361,0
2016-11-14,19.878,19.898,19.43,19.619,345664,0
2016-11-15,18.595,19.023,17.034,18.436,1209154,0
2016-11-16,17.302,18.585,17.302,18.317,534128,0
2016-11-17,18.446,18.854,18.252,18.347,261646,0
2016-11-18,18.426,18.446,17.949,18.088,210837,0
2016-11-21,18.227,18.908,18.227,18.754,280216,0
2016-11-22,18.893,19.077,18.705,18.893,295324,0
2016-11-23,18.893,19.346,18.784,19.142,268544,0
2016-11-25,19.241,19.599,19.142,19.56,229157,0
2016-11-28,19.619,19.619,19.112,19.132,118139,0
2016-11-29,19.271,19.401,18.744,18.774,428163,0
2016-11-30,18.655,18.814,18.456,18.754,114852,0
2016-12-01,18.774,19.053,18.734,18.963,708839,0
2016-12-02,18.963,19.311,18.287,18.496,411508,0
2016-12-05,18.426,18.913,18.426,18.874,392445,0
2016-12-06,18.943,18.973,18.506,18.874,222156,0
2016-12-07,18.973,19.709,18.884,19.639,340879,0
2016-12-08,19.58,19.987,19.49,19.838,293214,0
2016-12-09,19.788,20.415,19.788,19.977,399910,0
2016-12-12,19.888,19.888,19.42,19.629,161218,0
2016-12-13,19.788,19.888,19.082,19.092,195971,0
2016-12-14,19.142,19.361,18.804,18.834,132365,0
2016-12-15,18.814,19.281,18.446,18.545,328174,0
2016-12-16,18.396,18.814,18.277,18.526,227971,0
2016-12-19,18.526,18.705,18.317,18.585,197630,0
2016-12-20,18.685,18.734,18.347,18.635,99608,0
2016-12-21,18.665,18.898,18.575,18.744,195438,0
2016-12-22,18.814,18.814,18.277,18.476,235871,0
2016-12-23,18.416,18.516,18.297,18.337,121332,0
2016-12-27,18.307,18.764,18.148,18.267,545522,0
2016-12-28,18.376,18.545,17.76,17.79,428377,0
2016-12-29,17.859,18.436,17.859,18.347,210208,0
2016-12-30,18.327,18.327,17.909,18.217,272643,0
2017-01-03,18.396,18.744,18.148,18.386,301037,0
2017-01-04,18.456,18.943,18.158,18.794,260444,0
2017-01-05,18.884,19.013,18.526,18.705,167961,0
2017-01-06,18.695,18.695,18.237,18.257,109192,0
2017-01-09,18.217,18.675,18.187,18.555,244855,0
2017-01-10,18.685,18.844,18.456,18.784,195346,0
2017-01-11,18.814,18.933,18.627,18.884,142982,0
2017-01-12,18.794,19.092,18.675,18.983,177970,0
2017-01-13,19.082,19.411,18.565,19.072,585250,0
2017-01-17,18.655,18.943,16.437,17.084,1516200,0
2017-01-18,17.104,17.541,16.762,17.412,1236123,0
2017-01-19,17.462,17.899,17.342,17.71,569145,0
2017-01-20,17.551,17.775,17.193,17.571,831941,0
2017-01-23,17.551,17.551,17.123,17.153,1497719,0
2017-01-24,17.253,17.849,17.153,17.7,1093507,0
2017-01-25,17.69,17.81,17.402,17.541,880601,0
2017-01-26,17.611,17.631,17.332,17.382,487330,0
2017-01-27,17.412,17.412,16.567,16.666,402146,0
2017-01-30,16.696,16.84,16.119,16.467,345261,0
2017-01-31,16.407,16.835,16.248,16.805,787089,0
2017-02-01,16.905,17.163,16.845,16.964,838195,0
2017-02-02,16.905,17.184,16.825,17.014,715450,0
2017-02-03,17.014,17.074,16.646,16.974,248487,0
2017-02-06,17.014,17.223,16.902,16.974,638162,0
2017-02-07,17.004,17.123,16.845,16.944,454856,0
2017-02-08,17.034,17.283,16.85,17.253,1135268,0
2017-02-09,17.312,17.839,17.312,17.531,441207,0
2017-02-10,17.551,17.78,17.471,17.73,181786,0
2017-02-13,17.78,18.098,17.541,17.74,291796,0
2017-02-14,17.8,17.8,17.511,17.641,398023,0
2017-02-15,16.407,17.745,16.407,17.392,1139506,0
2017-02-16,17.223,17.481,17.074,17.094,294137,0
2017-02-17,16.875,17.442,16.805,17.322,305654,0
2017-02-21,17.372,17.462,17.213,17.233,385857,0
2017-02-22,17.223,17.481,17.104,17.143,185464,0
2017-02-23,17.173,17.263,16.964,17.074,300526,0
2017-02-24,16.835,17.094,16.69,16.964,237537,0
2017-02-27,16.944,17.442,16.83,17.352,271113,0
2017-02-28,17.392,17.462,17.213,17.372,307307,0
2017-03-01,17.462,17.73,17.223,17.71,429134,0
2017-03-02,17.631,18.168,17.322,18.098,590960,0
2017-03-03,17.999,18.138,17.601,17.66,440336,0
2017-03-06,17.641,17.68,17.312,17.332,327696,0
2017-03-07,17.312,17.581,17.292,17.367,236287,0
2017-03-08,17.402,17.621,17.322,17.342,143938,0
2017-03-09,17.292,17.73,17.193,17.511,293280,0
2017-03-10,17.66,18.018,17.571,17.76,171265,0
2017-03-13,17.939,17.969,17.74,17.919,168987,0
2017-03-14,17.899,17.899,17.581,17.82,179062,0
2017-03-15,17.899,17.929,17.521,17.591,378325,0
2017-03-16,17.611,17.829,17.481,17.541,189600,0
2017-03-17,17.432,17.76,17.362,17.65,584663,0
2017-03-20,17.71,17.839,17.501,17.601,171423,0
2017-03-21,17.65,17.7,16.975,17.054,397250,0
2017-03-22,17.054,17.123,16.407,16.577,445349,0
2017-03-23,16.567,16.875,16.492,16.815,249885,0
2017-03-24,16.845,16.964,16.606,16.706,228037,0
2017-03-27,16.557,16.746,16.328,16.467,302401,0
2017-03-28,16.417,16.915,16.318,16.756,782895,0
2017-03-29,16.736,16.885,16.626,16.726,187390,0
2017-03-30,16.706,16.865,16.666,16.795,229696,0
2017-03-31,16.795,16.855,16.586,16.835,997798,0
2017-04-03,16.875,16.954,16.487,16.596,218408,0
2017-04-04,16.467,16.935,15.632,16.159,1105728,0
2017-04-05,16.228,16.522,16.149,16.238,591211,0
2017-04-06,16.258,16.472,15.98,16.114,318800,0
2017-04-07,16.119,16.492,15.731,15.741,318958,0
2017-04-10,15.672,16.03,15.672,15.741,130220,0
2017-04-11,15.721,15.861,15.463,15.701,306620,0
2017-04-12,15.662,15.93,15.443,15.562,321661,0
2017-04-13,15.672,15.791,15.602,15.622,254184,0
2017-04-17,15.751,15.751,15.463,15.592,182729,0
2017-04-18,15.413,15.483,14.995,15.164,1190719,0
2017-04-19,15.264,15.353,15.085,15.274,1133853,0
2017-04-20,15.393,15.692,15.393,15.503,585731,0
2017-04-21,15.453,15.592,15.204,15.542,333591,0
2017-04-24,15.711,15.88,15.483,15.692,370817,0
2017-04-25,15.821,15.89,15.562,15.851,208479,0
2017-04-26,15.89,16.04,15.632,15.995,858240,0
2017-04-27,16,16.139,15.841,16.109,165966,0
2017-04-28,16.109,16.159,15.9,15.95,476422,0
2017-05-01,15.98,16.149,15.92,16.119,105774,0
2017-05-02,16.099,16.169,15.463,15.97,1089687,0
2017-05-03,15.99,16.268,15.92,15.97,244306,0
2017-05-04,15.92,16.02,15.682,16.01,188146,0
2017-05-05,15.98,16.099,15.96,16.03,221615,0
2017-05-08,16.04,16.238,15.751,15.801,207662,0
2017-05-09,15.88,16.04,15.746,15.761,375133,0
2017-05-10,15.811,16.199,15.761,16.01,441997,0
2017-05-11,15.96,16.199,15.413,15.662,616439,0
2017-05-12,15.324,15.851,15.115,15.473,1226349,0
2017-05-15,15.542,16.581,15.532,16.527,458567,0
2017-05-16,16.626,17.342,16.557,17.094,900861,0
2017-05-17,16.885,16.885,16.228,16.308,376207,0
2017-05-18,16.159,16.517,16.005,16.338,188487,0
2017-05-19,16.467,16.974,16.467,16.785,271288,0
2017-05-22,16.825,17.084,16.825,16.994,301744,0
2017-05-23,17.064,17.203,16.785,16.825,408705,0
2017-05-24,16.865,17.084,16.378,16.447,276994,0
2017-05-25,16.557,16.765,16.228,16.298,186452,0
2017-05-26,16.288,16.298,15.95,16.149,265178,0
2017-05-30,16.119,16.388,15.871,15.92,215102,0
2017-05-31,15.99,15.99,15.582,15.91,769226,0
2017-06-01,15.91,16.228,15.9,16.109,464145,0
2017-06-02,16.149,16.616,16.144,16.238,294375,0
2017-06-05,16.159,16.407,16.109,16.219,145034,0
2017-06-06,16.129,16.477,15.99,16.437,243626,0
2017-06-07,16.467,16.785,16.467,16.606,299884,0
2017-06-08,16.736,16.905,16.586,16.726,167199,0
2017-06-09,16.756,16.785,16.278,16.537,353956,0
2017-06-12,16.537,16.895,15.821,15.95,667724,0
2017-06-13,16.079,16.895,16.079,16.706,314123,0
2017-06-14,16.736,17.138,16.109,16.228,316071,0
2017-06-15,16.179,16.616,15.99,16.616,260983,0
2017-06-16,16.586,17.203,16.417,17.183,490081,0
2017-06-19,17.203,17.213,16.756,17.004,402333,0
2017-06-20,17.104,17.203,16.785,16.865,245097,0
2017-06-21,16.895,17.044,16.699,16.765,355936,0
2017-06-22,16.736,17.074,16.567,16.935,254053,0
2017-06-23,16.925,17.054,16.795,16.925,231731,0
2017-06-26,16.905,17.163,16.865,16.885,198566,0
2017-06-27,16.935,16.935,16.447,16.477,125492,0
2017-06-28,16.547,16.596,16.248,16.427,179421,0
2017-06-29,16.417,16.557,15.98,16.328,160521,0
2017-06-30,16.288,16.547,16.179,16.517,336236,0
2017-07-03,16.646,16.676,16.388,16.477,255544,0
2017-07-05,16.606,16.606,15.751,16.368,346598,0
2017-07-06,16.278,16.686,16.219,16.318,212524,0
2017-07-07,16.328,16.477,16.199,16.328,226698,0
2017-07-10,16.417,16.835,16.378,16.756,367896,0
2017-07-11,16.815,17.094,16.815,17.004,304897,0
2017-07-12,17.123,17.253,16.925,17.044,132639,0
2017-07-13,17.074,17.312,16.78,17.004,456775,0
2017-07-14,16.905,17.133,16.855,17.004,137074,0
2017-07-17,17.074,17.273,16.895,17.253,134238,0
2017-07-18,17.233,17.253,16.915,17.193,136410,0
2017-07-19,17.292,17.561,17.263,17.442,212678,0
2017-07-20,17.452,17.73,17.352,17.66,201221,0
2017-07-21,17.65,18.078,17.591,18.038,447383,0
2017-07-24,18.038,18.705,18.038,18.565,607053,0
2017-07-25,18.695,18.854,18.287,18.824,423964,0
2017-07-26,18.854,19.013,18.709,18.903,341512,0
2017-07-27,19.072,19.072,18.695,18.834,281503,0
2017-07-28,18.814,19.063,18.515,18.913,229646,0
2017-07-31,18.893,19.112,18.625,19.063,399540,0
2017-08-01,19.102,19.142,18.267,18.307,355830,0
2017-08-02,18.327,18.585,17.849,17.899,446420,0
2017-08-03,17.949,18.048,17.69,18.018,188090,0
2017-08-04,18.068,18.297,17.919,18.207,179008,0
2017-08-07,18.207,18.555,18.207,18.535,190582,0
2017-08-08,18.545,19.013,18.352,18.675,331641,0
2017-08-09,18.675,18.705,18.416,18.655,129861,0
2017-08-10,18.545,18.943,18.307,18.913,268862,0
2017-08-11,18.804,18.943,18.605,18.784,248977,0
2017-08-14,18.784,19.033,18.77,18.903,565149,0
2017-08-15,18.098,20.385,17.8,19.918,1287343,0
2017-08-16,20.107,20.266,19.57,19.639,495443,0
2017-08-17,19.609,19.868,19.411,19.411,367614,0
2017-08-18,19.44,19.44,19.023,19.043,234274,0
2017-08-21,19.152,19.391,19.102,19.331,209380,0
2017-08-22,19.371,19.918,19.314,19.888,395341,0
2017-08-23,19.828,20.007,19.808,19.928,355731,0
2017-08-24,19.928,20.226,19.749,20.136,340405,0
2017-08-25,20.296,20.375,19.992,20.007,209963,0
2017-08-28,20.007,20.166,19.59,20.027,201161,0
2017-08-29,19.967,19.967,19.689,19.778,217128,0
2017-08-30,19.878,19.948,19.699,19.749,177146,0
2017-08-31,19.848,20.251,19.769,20.226,545767,0
2017-09-01,20.365,20.833,20.256,20.286,358698,0
2017-09-05,20.176,20.231,19.908,20.186,224499,0
2017-09-06,20.176,20.325,20.057,20.236,199721,0
2017-09-07,20.335,20.599,19.858,20.286,142344,0
2017-09-08,20.236,20.375,19.749,19.828,259168,0
2017-09-11,19.888,20.435,19.868,20.405,376485,0
2017-09-12,20.405,20.813,20.405,20.733,333194,0
2017-09-13,20.733,20.783,20.475,20.644,312519,0
2017-09-14,20.604,20.912,20.534,20.813,177238,0
2017-09-15,20.952,21.026,19.749,20.236,1374562,0
2017-09-18,20.355,20.833,20.355,20.654,302239,0
2017-09-19,20.654,21.141,20.594,20.823,371950,0
2017-09-20,20.823,21.051,19.997,20.385,311114,0
2017-09-21,20.395,20.544,20.127,20.455,210023,0
2017-09-22,20.315,20.425,19.957,20.365,426580,0
2017-09-25,20.166,20.335,20.067,20.315,349758,0
2017-09-26,20.325,20.534,20.236,20.425,241104,0
2017-09-27,20.574,20.723,20.236,20.594,236641,0
2017-09-28,20.484,20.753,20.355,20.673,245022,0
2017-09-29,20.803,21.678,20.783,21.489,718530,0
2017-10-02,21.499,21.539,21.181,21.36,105910,0
2017-10-03,21.509,21.658,21.264,21.529,161407,0
2017-10-04,21.608,21.757,21.459,21.598,204018,0
2017-10-05,21.608,21.628,21.29,21.32,102708,0
2017-10-06,21.191,21.419,20.992,21.021,193640,0
2017-10-09,21.141,21.658,21.111,21.23,90447,0
2017-10-10,21.36,21.36,20.624,20.753,521589,0
2017-10-11,20.803,21.379,20.644,21.141,312810,0
2017-10-12,21.161,21.737,21.141,21.28,390606,0
2017-10-13,21.5,21.77,21.08,21.71,381297,0
2017-10-16,21.73,21.88,21.21,21.4,371769,0
2017-10-17,21.45,22.21,21.4,22.19,683736,0
2017-10-18,22.5,22.77,22.45,22.51,349014,0
2017-10-19,22.22,22.42,21.72,22.19,253655,0
2017-10-20,22.34,22.435,21.685,22.24,208132,0
2017-10-23,22.38,23.13,22.34,22.77,396459,0
2017-10-24,22.79,23.1,22.64,22.99,352519,0
2017-10-25,22.97,22.97,22.18,22.36,303701,0
2017-10-26,22.44,22.74,22.1,22.27,368890,0
2017-10-27,22.38,22.72,22.09,22.2,566752,0
2017-10-30,22.24,22.67,22.19,22.63,259754,0
2017-10-31,22.73,22.9,22.21,22.45,370712,0
2017-11-01,22.71,22.9,22.52,22.64,263779,0
2017-11-02,22.65,22.86,22.61,22.66,501977,0
2017-11-03,22.68,22.91,22.4293,22.51,111446,0
2017-11-06,22.59,22.83,22.59,22.78,296276,0
2017-11-07,22.93,23.27,22.79,23.23,373681,0
2017-11-08,23.24,23.24,22.7,23.04,301119,0
2017-11-09,23.01,23.44,22.92,23.44,225824,0
2017-11-10,23.35,23.48,23.07,23.26,246744,0
