Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,23.19,23.532,23.146,23.532,105260,0
2005-02-28,23.532,23.532,22.844,22.957,173374,0
2005-03-01,23.044,23.377,22.965,23.368,188396,0
2005-03-02,23.23,23.508,22.999,23.093,154978,0
2005-03-03,23.146,23.19,22.982,23.017,179892,0
2005-03-04,22.93,23.291,22.93,23.173,168017,0
2005-03-07,23.19,23.498,23.146,23.272,106423,0
2005-03-08,23.309,23.386,22.939,22.948,79877,0
2005-03-09,22.862,22.982,22.63,22.63,218897,0
2005-03-10,22.529,22.718,22.124,22.251,152529,0
2005-03-11,22.33,22.555,22.27,22.441,220529,0
2005-03-14,22.457,22.673,22.381,22.62,168252,0
2005-03-15,22.578,22.76,22.457,22.548,185248,0
2005-03-16,22.33,22.51,20.389,20.913,613853,0
2005-03-17,21.05,21.17,20.508,20.654,273971,0
2005-03-18,20.743,20.743,20.269,20.439,254412,0
2005-03-21,20.439,20.439,20.08,20.389,141705,0
2005-03-22,20.482,20.965,20.389,20.482,266752,0
2005-03-23,20.439,20.508,19.979,20.08,84766,0
2005-03-24,20.141,20.155,19.97,20.035,130177,0
2005-03-28,19.96,20.089,19.841,19.855,161846,0
2005-03-29,19.97,19.97,19.479,19.727,430698,0
2005-03-30,19.753,20.252,19.668,20.141,197594,0
2005-03-31,20.141,20.311,19.934,20.116,154743,0
2005-04-01,20.209,20.433,19.78,19.97,114923,0
2005-04-04,19.97,19.97,19.47,19.788,207605,0
2005-04-05,19.788,20.124,19.788,20.01,185485,0
2005-04-06,19.942,20.244,19.942,20.141,91749,0
2005-04-07,20.098,20.181,20.054,20.141,73586,0
2005-04-08,20.141,20.181,19.925,20.045,87211,0
2005-04-11,19.995,20.063,19.753,19.848,95829,0
2005-04-12,19.78,20.209,19.753,20.155,101185,0
2005-04-13,20.181,20.278,19.771,19.831,74751,0
2005-04-14,19.806,19.806,19.281,19.341,292485,0
2005-04-15,19.349,19.598,19.212,19.349,136577,0
2005-04-18,19.41,19.831,19.236,19.538,192703,0
2005-04-19,19.581,19.915,19.333,19.634,150436,0
2005-04-20,19.59,19.598,19.023,19.066,133552,0
2005-04-21,19.236,19.444,19.006,19.289,66484,0
2005-04-22,19.299,19.376,18.938,19.118,79991,0
2005-04-25,19.136,19.245,18.895,19.169,101418,0
2005-04-26,19.082,19.178,17.634,17.734,457009,0
2005-04-27,17.691,18.732,17.005,18.593,566927,0
2005-04-28,13.74,14.051,12.435,12.592,3262422,0
2005-04-29,12.601,12.84,11.509,11.98,687669,0
2005-05-02,12.143,12.754,12.024,12.701,625958,0
2005-05-03,12.625,12.625,12.299,12.444,506148,0
2005-05-04,12.36,12.668,12.117,12.514,318566,0
2005-05-05,12.538,12.64,12.281,12.471,287948,0
2005-05-06,12.547,12.556,12.214,12.289,247892,0
2005-05-09,12.368,12.471,12.117,12.384,193748,0
2005-05-10,12.326,12.368,12.024,12.246,188861,0
2005-05-11,12.222,12.262,12.024,12.051,112825,0
2005-05-12,12.033,12.153,11.862,11.945,292603,0
2005-05-13,11.896,12.091,11.871,11.912,171395,0
2005-05-16,11.862,12.307,11.862,12.256,187927,0
2005-05-17,12.196,12.36,11.964,12.281,244401,0
2005-05-18,12.281,12.831,12.281,12.762,239976,0
2005-05-19,12.762,12.762,12.453,12.462,123424,0
2005-05-20,12.462,12.523,12.214,12.281,98735,0
2005-05-23,12.299,12.351,12.125,12.246,178849,0
2005-05-24,12.246,12.444,12.205,12.281,228794,0
2005-05-25,12.281,12.307,12.006,12.051,400538,0
2005-05-26,12.042,12.196,11.964,12.153,195380,0
2005-05-27,12.153,12.23,12.016,12.091,131804,0
2005-05-31,12.109,12.271,12.042,12.051,195032,0
2005-06-01,12.024,12.271,12.024,12.143,191184,0
2005-06-02,12.125,12.262,12.1,12.171,137745,0
2005-06-03,12.117,12.271,12.109,12.153,137280,0
2005-06-06,12.1,12.109,12.006,12.033,150322,0
2005-06-07,12.024,12.281,12.006,12.033,123888,0
2005-06-08,12.068,12.289,12.024,12.077,128082,0
2005-06-09,12.006,12.068,11.799,11.862,192235,0
2005-06-10,11.862,11.929,11.763,11.772,109334,0
2005-06-13,11.772,11.854,11.68,11.733,170346,0
2005-06-14,11.724,12.153,11.68,12.109,269432,0
2005-06-15,12.125,12.162,11.544,11.98,305993,0
2005-06-16,12.016,12.153,11.919,12.117,203065,0
2005-06-17,12.238,12.36,12.205,12.271,348142,0
2005-06-20,12.246,12.299,11.912,12.205,209469,0
2005-06-21,12.162,12.289,12.06,12.068,155438,0
2005-06-22,12.153,12.858,12.153,12.797,341856,0
2005-06-23,12.368,12.523,12.1,12.351,607447,0
2005-06-24,12.281,12.496,12.153,12.496,491476,0
2005-06-27,12.453,12.453,12.135,12.238,165454,0
2005-06-28,12.281,12.488,12.18,12.48,194681,0
2005-06-29,12.48,13.053,12.409,13.035,294814,0
2005-06-30,13.053,13.339,12.953,13.107,259654,0
2005-07-01,13.107,13.227,12.917,12.979,197358,0
2005-07-05,12.936,13.406,12.898,13.311,222741,0
2005-07-06,13.311,13.311,12.864,12.917,133205,0
2005-07-07,12.917,12.987,12.649,12.962,143797,0
2005-07-08,12.889,13.201,12.864,13.158,127148,0
2005-07-11,13.201,13.587,13.175,13.459,262447,0
2005-07-12,13.432,13.559,13.364,13.406,158353,0
2005-07-13,13.534,13.631,13.227,13.596,164642,0
2005-07-14,13.596,13.665,13.321,13.432,167319,0
2005-07-15,13.442,13.559,13.295,13.559,161031,0
2005-07-18,13.559,13.606,13.166,13.235,147058,0
2005-07-19,13.311,13.698,13.304,13.606,247658,0
2005-07-20,13.673,14.318,13.578,14.162,189677,0
2005-07-21,14.171,14.3,13.802,14.069,209469,0
2005-07-22,14.154,14.179,13.749,14.179,132157,0
2005-07-25,14.232,14.293,13.596,13.855,212727,0
2005-07-26,14.008,14.024,13.551,13.775,157887,0
2005-07-27,13.74,13.83,13.527,13.665,86745,0
2005-07-28,13.723,13.74,13.527,13.673,86980,0
2005-07-29,13.631,13.74,13.614,13.698,198292,0
2005-08-01,13.656,13.863,13.543,13.568,89420,0
2005-08-02,12.453,12.538,12.042,12.427,575195,0
2005-08-03,12.427,12.658,12.317,12.523,309484,0
2005-08-04,12.48,12.582,12.336,12.462,163361,0
2005-08-05,12.462,12.471,12.162,12.36,175002,0
2005-08-08,12.187,12.317,12.051,12.162,132621,0
2005-08-09,12.024,12.256,11.971,11.998,175935,0
2005-08-10,11.98,12.18,11.749,11.791,418587,0
2005-08-11,11.809,11.912,11.585,11.699,179193,0
2005-08-12,11.709,11.709,11.39,11.699,277699,0
2005-08-15,11.672,11.827,11.561,11.763,383308,0
2005-08-16,11.724,11.742,11.593,11.602,134136,0
2005-08-17,11.593,11.781,11.455,11.602,129247,0
2005-08-18,11.602,11.629,11.474,11.577,112245,0
2005-08-19,11.552,11.647,11.552,11.577,189909,0
2005-08-22,11.585,11.672,11.518,11.593,93616,0
2005-08-23,11.509,11.585,11.267,11.311,250569,0
2005-08-24,11.26,11.38,11.208,11.267,185366,0
2005-08-25,11.217,11.336,11.208,11.284,128194,0
2005-08-26,11.243,11.267,11.173,11.191,119582,0
2005-08-29,11.165,11.509,11.165,11.38,171974,0
2005-08-30,11.422,11.611,11.363,11.422,300523,0
2005-08-31,11.455,11.654,11.336,11.654,156257,0
2005-09-01,11.654,11.896,11.526,11.836,152066,0
2005-09-02,11.903,12.042,11.854,11.945,116322,0
2005-09-06,12.18,12.435,12.135,12.427,383540,0
2005-09-07,12.444,12.444,12.238,12.343,125984,0
2005-09-08,12.326,12.368,11.989,12.016,368754,0
2005-09-09,12.068,12.068,11.937,11.98,185717,0
2005-09-12,11.937,11.998,11.602,11.662,315077,0
2005-09-13,11.68,11.791,11.577,11.611,174070,0
2005-09-14,11.619,11.709,11.509,11.593,151598,0
2005-09-15,11.662,11.699,11.569,11.647,110613,0
2005-09-16,11.724,11.755,11.509,11.68,553305,0
2005-09-19,11.68,11.709,11.569,11.654,164413,0
2005-09-20,11.629,11.672,11.293,11.448,183271,0
2005-09-21,11.39,11.39,11.165,11.2,248826,0
2005-09-22,11.165,11.165,10.802,10.802,364095,0
2005-09-23,10.802,10.838,10.658,10.819,301686,0
2005-09-26,10.865,10.968,10.737,10.829,214127,0
2005-09-27,10.819,10.838,10.599,10.599,336732,0
2005-09-28,10.478,10.617,10.383,10.444,298077,0
2005-09-29,10.496,10.572,10.392,10.521,254063,0
2005-09-30,10.599,10.649,10.417,10.512,169767,0
2005-10-03,10.452,10.609,10.349,10.374,302269,0
2005-10-04,10.436,10.436,9.879,10.024,299122,0
2005-10-05,9.98,9.98,9.4058,9.541,620837,0
2005-10-06,9.577,9.799,9.4813,9.621,219948,0
2005-10-07,9.621,9.705,9.4733,9.559,580786,0
2005-10-10,9.671,9.747,9.533,9.611,137863,0
2005-10-11,9.662,9.764,9.602,9.652,252200,0
2005-10-12,9.621,9.73,9.4813,9.551,222626,0
2005-10-13,9.551,9.621,9.4465,9.585,125287,0
2005-10-14,9.643,9.772,9.515,9.662,101418,0
2005-10-17,9.662,9.686,9.2744,9.3969,127963,0
2005-10-18,9.4216,9.4216,9.1469,9.2076,150900,0
2005-10-19,9.2153,9.4912,9.1469,9.4555,275373,0
2005-10-20,9.4465,9.523,9.1893,9.3716,225884,0
2005-10-21,9.3716,9.541,9.3343,9.541,221112,0
2005-10-24,9.551,9.705,9.4813,9.621,170697,0
2005-10-25,9.602,9.652,9.2336,9.4058,105489,0
2005-10-26,9.3618,9.4058,8.8454,8.915,422429,0
2005-10-27,9.747,10.392,9.696,10.349,873970,0
2005-10-28,10.436,11.028,10.436,10.674,371665,0
2005-10-31,10.683,10.856,10.64,10.665,380399,0
2005-11-01,10.649,10.737,10.34,10.444,305296,0
2005-11-02,10.357,10.503,10.273,10.427,329167,0
2005-11-03,10.478,10.599,10.229,10.238,344998,0
2005-11-04,10.229,10.305,10.109,10.281,78243,0
2005-11-07,10.305,10.349,10.161,10.281,70328,0
2005-11-08,10.229,10.746,10.229,10.737,385286,0
2005-11-09,10.693,10.838,10.609,10.623,200735,0
2005-11-10,10.623,11.105,10.581,11.105,183271,0
2005-11-11,11.019,11.165,10.968,11.062,47624,0
2005-11-14,11.105,11.105,10.819,10.865,105724,0
2005-11-15,10.865,10.941,10.436,10.521,410090,0
2005-11-16,10.487,10.545,10.248,10.265,193400,0
2005-11-17,10.324,10.46,10.281,10.452,127963,0
2005-11-18,10.538,10.924,10.401,10.865,168017,0
2005-11-21,10.908,11.087,10.737,11.087,102349,0
2005-11-22,10.95,11.105,10.924,11.07,125520,0
2005-11-23,11.121,11.483,11.087,11.39,83951,0
2005-11-25,11.399,11.399,11.165,11.26,22121,0
2005-11-28,11.336,11.371,10.959,11.129,99669,0
2005-11-29,11.217,11.585,11.173,11.509,78825,0
2005-11-30,11.526,11.585,11.26,11.414,113991,0
2005-12-01,11.422,11.637,11.422,11.5,75449,0
2005-12-02,11.585,11.585,11.217,11.474,56118,0
2005-12-05,11.465,11.509,11.079,11.173,83832,0
2005-12-06,11.183,11.422,11.173,11.311,95131,0
2005-12-07,11.346,11.509,11.009,11.113,79991,0
2005-12-08,11.097,11.155,10.719,10.719,138795,0
2005-12-09,10.802,11.173,10.771,10.984,78943,0
2005-12-12,10.9,11.183,10.9,11.173,58450,0
2005-12-13,11.121,11.191,10.993,11.079,81391,0
2005-12-14,11.079,11.284,10.959,11.284,66952,0
2005-12-15,11.302,11.363,11.07,11.087,114222,0
2005-12-16,11.121,11.336,11.079,11.097,147874,0
2005-12-19,11.105,11.121,10.892,10.984,75218,0
2005-12-20,10.908,11.173,10.811,11.046,119582,0
2005-12-21,11.037,11.293,11.019,11.07,70560,0
2005-12-22,11.121,11.406,11.097,11.406,64504,0
2005-12-23,11.43,11.492,11.267,11.38,103278,0
2005-12-27,11.319,11.371,10.727,10.865,144847,0
2005-12-28,10.819,10.933,10.617,10.693,175237,0
2005-12-29,10.737,10.865,10.617,10.617,88141,0
2005-12-30,10.617,10.746,10.538,10.617,124587,0
2006-01-03,10.693,10.737,10.357,10.658,89420,0
2006-01-04,10.727,11.028,10.71,10.968,95940,0
2006-01-05,10.968,11.046,10.933,11.009,55773,0
2006-01-06,10.993,11.328,10.829,11.183,258371,0
2006-01-09,11.227,11.414,11.183,11.38,209933,0
2006-01-10,11.38,11.593,11.328,11.593,72775,0
2006-01-11,11.593,11.716,11.38,11.534,97459,0
2006-01-12,11.593,11.647,11.465,11.465,85931,0
2006-01-13,11.465,11.772,11.422,11.763,87562,0
2006-01-17,11.791,11.791,11.465,11.602,131453,0
2006-01-18,11.465,11.724,11.267,11.534,152650,0
2006-01-19,11.544,11.809,11.336,11.724,116203,0
2006-01-20,11.854,11.871,11.414,11.422,101185,0
2006-01-23,11.5,11.637,11.422,11.465,62061,0
2006-01-24,11.544,11.809,11.336,11.763,117017,0
2006-01-25,11.763,11.763,11.526,11.724,81039,0
2006-01-26,11.724,11.937,11.662,11.937,95940,0
2006-01-27,11.98,12.024,11.68,11.971,120047,0
2006-01-30,11.889,11.955,11.647,11.654,56471,0
2006-01-31,11.654,11.919,11.526,11.827,93728,0
2006-02-01,11.854,11.929,11.755,11.871,55655,0
2006-02-02,11.854,11.98,11.68,11.871,201785,0
2006-02-03,11.871,11.929,11.534,11.585,138208,0
2006-02-06,11.637,11.724,11.422,11.672,96759,0
2006-02-07,11.585,11.68,11.465,11.5,110381,0
2006-02-08,11.509,11.561,11.439,11.492,62411,0
2006-02-09,11.492,11.733,11.492,11.526,68698,0
2006-02-10,11.561,11.637,11.492,11.544,37028,0
2006-02-13,11.509,11.509,11.267,11.336,66484,0
2006-02-14,11.406,11.552,11.165,11.534,66952,0
2006-02-15,11.552,11.844,11.448,11.844,128547,0
2006-02-16,11.844,11.844,11.68,11.809,62524,0
2006-02-17,10.993,11.879,10.993,11.836,79991,0
2006-02-21,11.919,12.024,11.763,11.98,139607,0
2006-02-22,11.98,12.18,11.862,12.024,171161,0
2006-02-23,12.051,12.135,11.903,12.117,108638,0
2006-02-24,12.109,12.4,12.024,12.281,88606,0
2006-02-27,12.317,12.453,12.162,12.391,131108,0
2006-02-28,12.326,12.326,12.196,12.246,83136,0
2006-03-01,12.238,12.246,11.964,11.971,90703,0
2006-03-02,11.971,12.084,11.733,11.929,65668,0
2006-03-03,11.929,12.033,11.724,11.912,63224,0
2006-03-06,11.827,11.827,11.637,11.699,88259,0
2006-03-07,11.68,11.69,11.552,11.602,73705,0
2006-03-08,11.619,11.799,11.561,11.709,55888,0
2006-03-09,11.733,11.854,11.569,11.569,53094,0
2006-03-10,11.577,11.709,11.544,11.699,55773,0
2006-03-13,11.672,11.791,11.561,11.585,69977,0
2006-03-14,11.611,11.755,11.577,11.755,76963,0
2006-03-15,11.763,11.791,11.544,11.672,103163,0
2006-03-16,11.68,11.763,11.593,11.637,75218,0
2006-03-17,11.724,11.903,11.569,11.772,203179,0
2006-03-20,11.791,11.854,11.647,11.844,62756,0
2006-03-21,11.896,11.912,11.68,11.844,390993,0
2006-03-22,11.862,12.068,11.749,12.068,96643,0
2006-03-23,12.068,12.084,11.862,12.068,71725,0
2006-03-24,12.084,12.153,11.964,12.109,76848,0
2006-03-27,12.109,12.246,11.896,12.246,82902,0
2006-03-28,12.143,12.238,12.051,12.196,118299,0
2006-03-29,12.222,12.36,12.091,12.307,123186,0
2006-03-30,12.307,12.435,12.281,12.418,112480,0
2006-03-31,12.418,12.427,12.256,12.409,107235,0
2006-04-03,12.281,12.289,11.791,11.896,132157,0
2006-04-04,11.896,11.896,11.552,11.569,130643,0
2006-04-05,11.569,11.749,11.544,11.637,79644,0
2006-04-06,11.561,11.755,11.552,11.611,64620,0
2006-04-07,11.637,11.755,11.5,11.518,108519,0
2006-04-10,11.518,11.742,11.465,11.552,60897,0
2006-04-11,11.569,11.593,11.406,11.439,79059,0
2006-04-12,11.422,11.552,11.336,11.371,45759,0
2006-04-13,11.39,11.809,11.371,11.465,89887,0
2006-04-17,11.455,11.879,11.455,11.772,84878,0
2006-04-18,11.772,12.016,11.742,12.016,115623,0
2006-04-19,12.016,12.109,11.862,11.871,94547,0
2006-04-20,11.871,12.024,11.672,11.889,56703,0
2006-04-21,11.971,12.006,11.43,11.518,69977,0
2006-04-24,11.492,11.492,11.336,11.346,116787,0
2006-04-25,11.336,11.38,11.121,11.243,145544,0
2006-04-26,11.183,11.311,11.046,11.165,140307,0
2006-04-27,11.121,11.38,11.079,11.183,101881,0
2006-04-28,11.155,11.275,11.113,11.227,87211,0
2006-05-01,11.217,11.227,10.856,10.924,203295,0
2006-05-02,10.95,11.129,10.829,10.95,125053,0
2006-05-03,10.968,11.037,10.892,11.037,68463,0
2006-05-04,11.07,11.293,11.07,11.155,33766,0
2006-05-05,11.208,11.483,11.208,11.422,83368,0
2006-05-08,11.371,11.371,10.959,11.009,52163,0
2006-05-09,10.984,11.055,10.933,10.959,48435,0
2006-05-10,10.993,10.993,10.737,10.975,64039,0
2006-05-11,10.941,10.968,10.683,10.727,91636,0
2006-05-12,10.737,10.771,10.305,10.34,110849,0
2006-05-15,10.305,10.521,10.187,10.314,145082,0
2006-05-16,10.324,10.452,10.219,10.392,97338,0
2006-05-17,10.349,10.496,10.265,10.401,130411,0
2006-05-18,10.436,10.572,10.349,10.357,44011,0
2006-05-19,10.305,10.427,10.178,10.383,84069,0
2006-05-22,10.305,10.599,10.273,10.496,58104,0
2006-05-23,10.563,10.737,10.324,10.332,80224,0
2006-05-24,10.305,10.512,10.229,10.436,130524,0
2006-05-25,10.521,10.64,10.521,10.64,46224,0
2006-05-26,10.674,10.9,10.581,10.64,77778,0
2006-05-30,10.609,10.719,10.273,10.273,95829,0
2006-05-31,10.314,10.71,10.314,10.665,129711,0
2006-06-01,10.71,11.001,10.71,11.001,87442,0
2006-06-02,11.079,11.121,10.795,10.993,60897,0
2006-06-05,10.916,10.993,10.599,10.599,90820,0
2006-06-06,10.623,10.632,10.401,10.545,124701,0
2006-06-07,10.545,10.865,10.444,10.478,104324,0
2006-06-08,10.436,10.693,10.314,10.649,97459,0
2006-06-09,10.719,10.933,10.554,10.649,115156,0
2006-06-12,10.674,10.865,10.53,10.674,132038,0
2006-06-13,10.674,10.754,10.478,10.665,190139,0
2006-06-14,10.649,10.746,10.478,10.683,202715,0
2006-06-15,10.683,10.9,10.545,10.9,147874,0
2006-06-16,10.9,10.993,10.649,10.795,355596,0
2006-06-19,10.737,10.786,10.563,10.674,114923,0
2006-06-20,10.649,10.779,10.478,10.658,84766,0
2006-06-21,10.617,10.838,10.617,10.737,75568,0
2006-06-22,10.754,10.754,10.609,10.693,130177,0
2006-06-23,10.649,10.719,10.563,10.623,79059,0
2006-06-26,10.649,10.892,10.649,10.819,62643,0
2006-06-27,10.811,11.113,10.779,10.802,49951,0
2006-06-28,10.771,10.9,10.53,10.665,71027,0
2006-06-29,10.701,11.129,10.693,11.019,118999,0
2006-06-30,11.019,11.019,10.811,10.959,314607,0
2006-07-03,11.046,11.046,10.883,10.908,47624,0
2006-07-05,10.819,10.95,10.737,10.933,98623,0
2006-07-06,10.933,11.07,10.908,11.046,84069,0
2006-07-07,10.993,11.001,10.838,10.892,85113,0
2006-07-10,10.874,10.975,10.802,10.959,64390,0
2006-07-11,10.892,11.028,10.623,10.984,97338,0
2006-07-12,10.959,10.968,10.701,10.802,88723,0
2006-07-13,10.737,10.829,10.563,10.563,108165,0
2006-07-14,10.521,10.701,10.478,10.53,81971,0
2006-07-17,10.53,10.649,10.305,10.427,51115,0
2006-07-18,10.392,10.64,10.357,10.521,124936,0
2006-07-19,10.521,10.762,10.521,10.693,128082,0
2006-07-20,10.609,10.737,10.478,10.512,74982,0
2006-07-21,10.512,10.779,10.357,10.719,93033,0
2006-07-24,10.754,10.975,10.617,10.941,132389,0
2006-07-25,10.941,11.087,10.727,10.984,80690,0
2006-07-26,10.968,10.993,10.737,10.916,189794,0
2006-07-27,10.95,10.984,10.727,10.829,114222,0
2006-07-28,10.746,11.001,10.746,11.001,84303,0
2006-07-31,10.865,10.883,10.727,10.795,46460,0
2006-08-01,10.771,10.883,10.64,10.802,78129,0
2006-08-02,10.847,10.941,10.478,10.658,130411,0
2006-08-03,10.609,10.811,10.47,10.71,102226,0
2006-08-04,10.795,10.916,10.623,10.779,57752,0
2006-08-07,10.719,10.719,10.53,10.665,84533,0
2006-08-08,10.693,10.719,10.349,10.366,215520,0
2006-08-09,10.452,10.563,10.229,10.289,127495,0
2006-08-10,10.265,10.53,10.161,10.503,152182,0
2006-08-11,10.503,10.503,10.161,10.265,55888,0
2006-08-14,10.349,10.392,10.133,10.152,112593,0
2006-08-15,10.161,10.436,10.133,10.314,113524,0
2006-08-16,10.374,10.521,10.374,10.417,42964,0
2006-08-17,10.417,10.538,10.349,10.487,42846,0
2006-08-18,10.521,10.521,10.281,10.392,37960,0
2006-08-21,10.314,10.314,10.133,10.178,51463,0
2006-08-22,10.178,10.248,10.117,10.238,71606,0
2006-08-23,10.273,10.332,10.133,10.219,48205,0
2006-08-24,10.193,10.273,10.161,10.273,35863,0
2006-08-25,10.201,10.324,10.143,10.281,92102,0
2006-08-28,10.281,10.436,10.193,10.401,226468,0
2006-08-29,10.444,10.496,10.193,10.436,91051,0
2006-08-30,10.444,10.545,10.392,10.521,122026,0
2006-08-31,10.53,10.563,10.374,10.53,137280,0
2006-09-01,10.581,10.617,10.46,10.53,53562,0
2006-09-05,10.563,10.617,10.452,10.53,77194,0
2006-09-06,10.521,10.609,10.417,10.478,73121,0
2006-09-07,10.436,10.563,10.349,10.521,83020,0
2006-09-08,10.53,10.563,10.47,10.545,50883,0
2006-09-11,10.46,10.609,10.411,10.478,182223,0
2006-09-12,10.392,10.674,10.349,10.674,61830,0
2006-09-13,10.674,10.883,10.649,10.786,71494,0
2006-09-14,10.786,10.786,10.64,10.746,75336,0
2006-09-15,10.762,10.874,10.719,10.762,198173,0
2006-09-18,10.737,11.001,10.719,10.786,27478,0
2006-09-19,10.762,10.786,10.503,10.64,105841,0
2006-09-20,10.674,11.079,10.674,10.908,41449,0
2006-09-21,10.908,10.984,10.737,10.856,34347,0
2006-09-22,10.512,10.545,10.305,10.538,209584,0
2006-09-25,10.314,10.737,10.305,10.693,90354,0
2006-09-26,10.71,10.71,10.229,10.248,425807,0
2006-09-27,10.1,10.238,10.016,10.238,254296,0
2006-09-28,10.238,10.366,10.219,10.314,410090,0
2006-09-29,10.314,10.452,10.201,10.238,270015,0
2006-10-02,10.229,10.436,10.178,10.187,220064,0
2006-10-03,10.187,10.273,10.133,10.152,328936,0
2006-10-04,10.1,10.256,10.1,10.229,157305,0
2006-10-05,10.229,10.305,10.187,10.281,67882,0
2006-10-06,10.265,10.357,10.219,10.305,80922,0
2006-10-09,10.305,10.357,10.265,10.34,111894,0
2006-10-10,10.34,10.512,10.34,10.46,90354,0
2006-10-11,10.46,10.545,10.314,10.392,92565,0
2006-10-12,10.444,10.609,10.392,10.563,98623,0
2006-10-13,10.609,10.737,10.591,10.701,90006,0
2006-10-16,10.727,10.727,10.478,10.649,62643,0
2006-10-17,10.609,10.64,10.503,10.591,63341,0
2006-10-18,10.623,10.737,10.521,10.665,188744,0
2006-10-19,10.623,10.737,10.538,10.701,115390,0
2006-10-20,10.71,10.71,10.563,10.623,44595,0
2006-10-23,10.538,10.572,10.436,10.521,64969,0
2006-10-24,10.47,10.512,10.417,10.487,58104,0
2006-10-25,10.478,10.727,10.366,10.693,113176,0
2006-10-26,10.727,10.727,10.427,10.599,125984,0
2006-10-27,10.521,10.591,10.427,10.503,94896,0
2006-10-30,10.436,10.478,10.324,10.332,78129,0
2006-10-31,10.305,10.47,10.273,10.273,142051,0
2006-11-01,10.296,10.305,10.201,10.21,125520,0
2006-11-02,10.133,10.357,10.109,10.256,190022,0
2006-11-03,10.34,10.436,10.187,10.21,160916,0
2006-11-06,10.201,10.296,10.133,10.193,168252,0
2006-11-07,10.193,10.305,10.187,10.219,77661,0
2006-11-08,10.193,10.305,10.187,10.305,65436,0
2006-11-09,10.34,10.34,10.133,10.21,93963,0
2006-11-10,10.187,10.281,10.117,10.161,212847,0
2006-11-13,10.161,10.265,9.97,9.998,203531,0
2006-11-14,9.98,10.21,9.953,10.178,166272,0
2006-11-15,10.201,10.349,10.117,10.324,213079,0
2006-11-16,10.34,10.411,10.229,10.349,164179,0
2006-11-17,10.349,10.357,10.219,10.265,56006,0
2006-11-20,10.265,10.357,10.219,10.305,94194,0
2006-11-21,10.273,10.281,10.047,10.265,95131,0
2006-11-22,10.265,10.265,10.047,10.109,50066,0
2006-11-24,10.047,10.178,10.032,10.133,39708,0
2006-11-27,10.065,10.091,9.686,9.851,149620,0
2006-11-28,9.845,9.98,9.826,9.953,118764,0
2006-11-29,9.989,10.007,9.879,9.989,60545,0
2006-11-30,9.945,9.945,9.799,9.893,224840,0
2006-12-01,9.885,10.016,9.764,9.97,114222,0
2006-12-04,9.97,10.187,9.97,10.187,91402,0
2006-12-05,10.187,10.281,10.143,10.256,131340,0
2006-12-06,10.21,10.289,10.133,10.133,34816,0
2006-12-07,10.161,10.21,10.039,10.039,34698,0
2006-12-08,10.016,10.152,9.799,10.065,65323,0
2006-12-11,10.082,10.143,10.016,10.091,52982,0
2006-12-12,10.392,10.865,10.392,10.811,564015,0
2006-12-13,10.811,11.25,10.771,11.208,323690,0
2006-12-14,11.293,11.836,11.293,11.492,441525,0
2006-12-15,11.534,11.742,10.924,11.552,165223,0
2006-12-18,11.465,11.552,11.346,11.448,147292,0
2006-12-19,11.414,11.781,11.302,11.439,135415,0
2006-12-20,11.455,11.781,11.346,11.654,76729,0
2006-12-21,11.654,11.662,11.293,11.336,152529,0
2006-12-22,11.336,11.483,11.267,11.336,50651,0
2006-12-26,11.25,11.509,11.25,11.363,92216,0
2006-12-27,11.328,11.38,11.046,11.155,163708,0
2006-12-28,11.165,11.25,11.079,11.165,179193,0
2006-12-29,11.097,11.165,11.046,11.121,463767,0
2007-01-03,11.129,11.217,10.959,11.07,135183,0
2007-01-04,11.037,11.293,10.968,11.165,186415,0
2007-01-05,10.771,11.165,10.771,11.155,116903,0
2007-01-08,11.113,11.129,10.856,11.079,80341,0
2007-01-09,11.07,11.129,10.779,10.959,65787,0
2007-01-10,10.941,10.95,10.512,10.572,93849,0
2007-01-11,10.649,11.062,10.649,11.037,135183,0
2007-01-12,11.001,11.173,11.001,11.138,141822,0
2007-01-16,11.227,11.284,10.941,10.975,150088,0
2007-01-17,10.941,11.079,10.883,10.892,109449,0
2007-01-18,10.9,11.046,10.779,10.802,159748,0
2007-01-19,10.802,11.028,10.538,10.993,130643,0
2007-01-22,10.968,10.968,10.649,10.924,78243,0
2007-01-23,10.865,10.95,10.746,10.908,154743,0
2007-01-24,10.941,10.941,10.701,10.746,88259,0
2007-01-25,10.746,11.07,10.649,10.71,165339,0
2007-01-26,10.658,10.71,10.496,10.658,54727,0
2007-01-29,10.609,11.26,10.609,11.155,220996,0
2007-01-30,11.243,11.243,11.079,11.113,56006,0
2007-01-31,11.121,11.138,10.916,11.009,114805,0
2007-02-01,11.019,11.155,10.959,11.121,69281,0
2007-02-02,11.138,11.147,11.019,11.079,44011,0
2007-02-05,10.984,11.121,10.811,10.892,95010,0
2007-02-06,10.883,11.009,10.847,10.941,105841,0
2007-02-07,10.941,11.105,10.908,11.087,144150,0
2007-02-08,11.079,11.155,11.055,11.121,111429,0
2007-02-09,11.113,11.113,11.009,11.019,112245,0
2007-02-12,10.95,11.155,10.95,11.155,152908,0
2007-02-13,11.155,11.208,10.924,11.147,127148,0
2007-02-14,11.155,11.227,11.087,11.113,139379,0
2007-02-15,11.079,11.217,11.046,11.046,91170,0
2007-02-16,11.046,11.414,10.829,11.406,129247,0
2007-02-20,11.406,11.534,11.191,11.399,153112,0
2007-02-21,11.43,11.929,11.43,11.903,254877,0
2007-02-22,11.903,12.153,11.799,12.06,252320,0
2007-02-23,12.068,12.068,11.964,11.98,210750,0
2007-02-26,11.937,11.937,11.5,11.709,117250,0
2007-02-27,11.69,11.69,11.293,11.293,140887,0
2007-02-28,11.25,11.25,10.9,11.001,194447,0
2007-03-01,10.786,11.183,10.701,11.046,100832,0
2007-03-02,10.959,11.087,10.727,10.727,96061,0
2007-03-05,10.53,10.649,10.219,10.366,133084,0
2007-03-06,10.366,10.693,10.366,10.591,184085,0
2007-03-07,10.572,10.658,10.436,10.503,197594,0
2007-03-08,10.521,10.727,10.332,10.47,180708,0
2007-03-09,10.47,10.609,10.366,10.47,131108,0
2007-03-12,10.487,10.71,10.427,10.512,90937,0
2007-03-13,10.427,10.496,10.007,10.21,112012,0
2007-03-14,10.238,10.496,10.152,10.314,94664,0
2007-03-15,10.296,10.383,10.229,10.305,96061,0
2007-03-16,10.305,10.324,10.126,10.201,174070,0
2007-03-19,10.273,10.366,10.21,10.366,101995,0
2007-03-20,10.305,10.374,10.219,10.281,173839,0
2007-03-21,10.273,10.674,10.229,10.658,193635,0
2007-03-22,10.719,10.865,10.563,10.838,69281,0
2007-03-23,10.819,10.892,10.427,10.632,57869,0
2007-03-26,10.779,11.155,10.599,10.674,116787,0
2007-03-27,10.649,10.701,10.47,10.53,79991,0
2007-03-28,10.411,10.411,10.016,10.201,123770,0
2007-03-29,10.273,10.296,9.807,10.007,147174,0
2007-03-30,10.007,10.187,9.98,10.117,131108,0
2007-04-02,10.117,10.117,9.919,9.98,81621,0
2007-04-03,9.98,10.178,9.927,10.152,77317,0
2007-04-04,10.133,10.133,9.909,10.039,77317,0
2007-04-05,10.032,10.032,9.835,9.927,84069,0
2007-04-09,9.919,9.919,9.826,9.845,158700,0
2007-04-10,9.835,9.9,9.835,9.9,47504,0
2007-04-11,9.919,9.927,9.74,9.772,134249,0
2007-04-12,9.715,9.79,9.551,9.594,107351,0
2007-04-13,9.559,9.637,9.506,9.541,198640,0
2007-04-16,9.602,9.97,9.602,9.945,167088,0
2007-04-17,9.989,10.169,9.963,10.117,81391,0
2007-04-18,10.082,10.082,9.927,9.936,136112,0
2007-04-19,9.86,9.86,9.577,9.621,192468,0
2007-04-20,9.74,9.945,9.723,9.835,165339,0
2007-04-23,9.817,10.117,9.817,9.927,430234,0
2007-04-24,9.953,9.953,9.723,9.879,397280,0
2007-04-25,9.919,9.963,9.772,9.79,101062,0
2007-04-26,9.764,9.885,9.559,9.885,225768,0
2007-04-27,9.826,10.039,9.747,10.039,232991,0
2007-04-30,10.091,10.1,9.835,9.936,297728,0
2007-05-01,9.963,10.047,9.835,9.909,207136,0
2007-05-02,9.893,10.21,9.879,9.936,119114,0
2007-05-03,9.9,10.133,9.9,9.998,130524,0
2007-05-04,10.065,10.229,9.9,10.201,175586,0
2007-05-07,10.193,10.754,10.178,10.591,254412,0
2007-05-08,10.599,10.701,10.324,10.665,166854,0
2007-05-09,10.609,10.665,10.248,10.545,179077,0
2007-05-10,10.478,10.478,10.126,10.126,112125,0
2007-05-11,10.193,10.366,10.161,10.305,122262,0
2007-05-14,10.305,10.417,10.133,10.193,111894,0
2007-05-15,10.21,10.392,10.133,10.133,168597,0
2007-05-16,10.169,10.265,10.056,10.178,67652,0
2007-05-17,10.133,10.21,9.989,10.056,77317,0
2007-05-18,10.056,10.056,9.909,10.024,89887,0
2007-05-21,9.998,10.169,9.998,10.126,124819,0
2007-05-22,10.1,10.34,10.091,10.289,105841,0
2007-05-23,10.34,10.554,10.332,10.383,104324,0
2007-05-24,10.392,10.581,10.238,10.357,115851,0
2007-05-25,10.427,10.427,10.152,10.187,81621,0
2007-05-29,10.201,10.521,10.201,10.383,136112,0
2007-05-30,10.265,10.357,10.082,10.296,169414,0
2007-05-31,10.273,10.503,10.133,10.383,349658,0
2007-06-01,10.512,10.554,10.444,10.512,97338,0
2007-06-04,10.512,10.53,10.436,10.503,75568,0
2007-06-05,10.46,10.46,10.039,10.091,136465,0
2007-06-06,10.056,10.169,10.016,10.169,122493,0
2007-06-07,10.1,10.143,9.97,10.016,71494,0
2007-06-08,9.989,10.143,9.953,10.143,47157,0
2007-06-11,10.091,10.091,9.835,9.893,100599,0
2007-06-12,9.817,9.909,9.523,9.577,142516,0
2007-06-13,9.602,9.826,9.585,9.747,63806,0
2007-06-14,9.772,9.835,9.73,9.747,96177,0
2007-06-15,9.807,10.091,9.629,9.671,253828,0
2007-06-18,9.677,9.817,9.652,9.696,138674,0
2007-06-19,9.662,9.817,9.387,9.4912,252899,0
2007-06-20,9.506,9.643,9.4733,9.506,192703,0
2007-06-21,9.4912,9.602,9.4733,9.577,105377,0
2007-06-22,9.541,9.643,9.4912,9.4912,394138,0
2007-06-25,9.515,9.817,9.4644,9.4644,200155,0
2007-06-26,9.533,9.696,9.4644,9.541,205274,0
2007-06-27,9.4284,9.551,9.2579,9.2831,204926,0
2007-06-28,9.2933,9.577,9.2249,9.559,138208,0
2007-06-29,9.629,9.73,9.2656,9.3716,122262,0
2007-07-02,9.3801,9.577,9.3177,9.4912,192235,0
2007-07-03,9.515,9.533,9.3801,9.533,80108,0
2007-07-05,9.559,9.602,9.3618,9.3801,125634,0
2007-07-06,9.3969,9.3969,9.2744,9.3265,106539,0
2007-07-09,9.3618,9.568,9.3618,9.533,220298,0
2007-07-10,9.523,9.523,8.9329,9.0521,212261,0
2007-07-11,9.1469,9.2831,8.9329,8.9751,171510,0
2007-07-12,9.0702,9.1893,9.0344,9.1807,100953,0
2007-07-13,9.1807,9.1807,9.0079,9.1209,64504,0
2007-07-16,9.1295,9.1295,8.8194,8.8454,97459,0
2007-07-17,8.8454,9.0079,8.5972,8.6748,276768,0
2007-07-18,8.6144,8.7261,8.5025,8.6055,345701,0
2007-07-19,8.6748,8.7087,8.5457,8.6144,125520,0
2007-07-20,8.5972,8.6314,8.5025,8.5541,221808,0
2007-07-23,8.5627,8.5972,8.5197,8.5884,152414,0
2007-07-24,8.5457,8.5457,8.2275,8.2536,207025,0
2007-07-25,8.2104,8.2621,7.9353,8.0733,195032,0
2007-07-26,7.9012,8.0904,7.5923,7.7555,337197,0
2007-07-27,7.6954,7.7813,7.3946,7.4203,255925,0
2007-07-30,7.4203,7.4203,7.0854,7.3774,283171,0
2007-07-31,7.6352,8.0214,7.5234,7.6608,303200,0
2007-08-01,7.2485,7.8499,7.2485,7.7295,228681,0
2007-08-02,7.7555,7.7724,7.5923,7.7384,120047,0
2007-08-03,7.7466,7.7555,7.3087,7.3604,192235,0
2007-08-06,6.9481,7.7724,6.9481,7.6954,310068,0
2007-08-07,7.6005,7.8413,7.5234,7.7555,362934,0
2007-08-08,7.9874,8.6914,7.7295,7.9958,538633,0
2007-08-09,8.0815,8.2707,7.6608,7.7038,387732,0
2007-08-10,7.6523,8.0559,7.6005,7.9353,259303,0
2007-08-13,8.1075,8.1329,7.7038,7.7384,339645,0
2007-08-14,7.8328,7.8929,7.4887,7.5147,529668,0
2007-08-15,7.5405,7.9274,7.4547,7.6608,475991,0
2007-08-16,7.6954,8.8194,7.6352,8.6314,408107,0
2007-08-17,9.0079,9.0609,8.3566,8.7941,411718,0
2007-08-20,8.8714,8.8714,8.5884,8.8103,214821,0
2007-08-21,8.8454,8.915,8.7178,8.8363,111429,0
2007-08-22,8.8892,9.1047,8.8194,9.0521,207372,0
2007-08-23,9.1543,9.1979,8.8363,8.8807,105025,0
2007-08-24,8.8892,9.1047,8.8892,9.0609,74054,0
2007-08-27,9.0702,9.0702,8.8892,8.9067,106074,0
2007-08-28,8.863,9.0609,8.8539,8.8539,121562,0
2007-08-29,8.8892,9.1979,8.8892,9.1807,79294,0
2007-08-30,9.1134,9.1134,8.8807,8.9667,108983,0
2007-08-31,9.0344,9.1893,8.8807,8.9499,298308,0
2007-09-04,8.8454,9.0079,8.5884,8.8279,212261,0
2007-09-05,9.3716,9.3801,8.5283,8.6314,218084,0
2007-09-06,8.5884,8.991,8.5884,8.7436,126104,0
2007-09-07,8.6314,8.8279,8.5369,8.6398,127264,0
2007-09-10,8.8975,8.9582,8.4682,8.5627,138327,0
2007-09-11,8.7178,9.0437,8.5457,8.7261,273508,0
2007-09-12,8.7261,8.8363,8.494,8.6487,108983,0
2007-09-13,8.6748,8.7519,8.5457,8.5457,77547,0
2007-09-14,8.4511,8.6748,8.4511,8.6487,84533,0
2007-09-17,8.6398,8.7004,8.4853,8.5111,73937,0
2007-09-18,8.5712,8.9582,8.4682,8.9329,161963,0
2007-09-19,9.0778,9.4733,9.0344,9.4644,571582,0
2007-09-20,9.4733,9.869,9.2501,9.4465,470053,0
2007-09-21,9.4733,9.523,9.387,9.4146,172208,0
2007-09-24,9.4465,9.686,9.4465,9.533,166505,0
2007-09-25,9.4555,9.677,9.4465,9.4644,251152,0
2007-09-26,9.551,9.677,9.4644,9.671,122373,0
2007-09-27,9.9,10.082,9.879,9.989,459109,0
2007-09-28,10.024,10.065,9.86,9.879,237530,0
2007-10-01,9.9,10.357,9.705,10.219,220646,0
2007-10-02,10.314,10.683,10.219,10.503,198057,0
2007-10-03,10.427,10.503,10.219,10.34,107585,0
2007-10-04,10.357,10.487,10.256,10.478,73586,0
2007-10-05,10.563,10.819,10.357,10.487,189439,0
2007-10-08,10.693,10.693,10.281,10.324,167553,0
2007-10-09,10.305,10.452,10.193,10.427,56353,0
2007-10-10,10.374,10.71,10.34,10.609,103628,0
2007-10-11,10.64,10.779,10.521,10.658,236947,0
2007-10-12,10.563,10.658,10.417,10.444,104677,0
2007-10-15,10.436,10.496,10.024,10.187,129358,0
2007-10-16,10.219,10.305,9.945,9.963,91636,0
2007-10-17,9.98,10.065,9.723,9.936,133668,0
2007-10-18,10.024,10.024,9.671,9.817,127148,0
2007-10-19,9.79,9.945,9.662,9.756,224722,0
2007-10-22,9.696,10.091,9.696,10.016,166737,0
2007-10-23,10.133,10.133,9.869,9.885,158936,0
2007-10-24,9.79,9.919,9.523,9.869,193168,0
2007-10-25,9.909,9.998,9.611,9.643,105140,0
2007-10-26,9.826,10.065,9.652,9.869,151368,0
2007-10-29,9.879,10.693,9.879,10.563,284104,0
2007-10-30,10.683,10.771,10.324,10.411,127032,0
2007-10-31,10.496,10.9,10.452,10.727,279679,0
2007-11-01,10.649,10.762,10.039,10.074,188975,0
2007-11-02,10.238,10.436,9.97,9.98,159287,0
2007-11-05,9.807,10.538,9.671,10.21,243937,0
2007-11-06,10.289,10.392,10.161,10.21,131222,0
2007-11-07,10.109,10.201,9.621,9.73,144265,0
2007-11-08,9.851,9.97,9.4146,9.835,111196,0
2007-11-09,9.686,9.919,9.4465,9.79,187810,0
2007-11-12,9.79,10.581,9.79,10.187,238229,0
2007-11-13,10.305,10.609,10.273,10.487,241487,0
2007-11-14,10.563,10.865,10.21,10.256,158002,0
2007-11-15,10.178,10.436,9.893,10.032,344301,0
2007-11-16,10.007,10.133,9.611,9.772,151718,0
2007-11-19,9.652,9.772,9.2249,9.551,141705,0
2007-11-20,9.705,10.503,9.662,10.503,404384,0
2007-11-21,10.503,10.829,10.417,10.683,319266,0
2007-11-23,10.693,11.097,10.693,10.993,178672,0
2007-11-26,11.129,11.208,10.856,10.9,333972,0
2007-11-27,10.95,11.328,10.811,11.25,271062,0
2007-11-28,11.43,12.143,11.336,11.929,273508,0
2007-11-29,11.945,12.024,11.672,11.742,158236,0
2007-11-30,11.964,12.042,11.465,11.577,321594,0
2007-12-03,11.637,11.637,11.037,11.087,450723,0
2007-12-04,10.933,11.577,10.786,11.087,337895,0
2007-12-05,11.38,11.879,11.336,11.733,346744,0
2007-12-06,11.742,12.024,11.724,11.929,344884,0
2007-12-07,11.871,12.1,11.755,11.854,440944,0
2007-12-10,11.854,12.317,11.854,12.162,237565,0
2007-12-11,12.205,12.326,11.772,11.955,526290,0
2007-12-12,12.262,12.453,11.354,11.422,426691,0
2007-12-13,11.422,11.971,11.191,11.937,169767,0
2007-12-14,11.791,11.945,11.39,11.5,141236,0
2007-12-17,11.662,12.006,11.534,11.662,252102,0
2007-12-18,11.862,12.435,11.672,12.042,409156,0
2007-12-19,12.042,12.289,11.763,12.125,143450,0
2007-12-20,12.317,12.444,11.763,12.153,148339,0
2007-12-21,12.435,12.797,12.153,12.538,384475,0
2007-12-24,12.789,12.789,12.384,12.384,159682,0
2007-12-26,12.409,12.806,12.391,12.625,123210,0
2007-12-27,12.592,12.668,11.871,11.871,169533,0
2007-12-28,11.854,12.024,11.544,11.716,120163,0
2007-12-31,11.465,11.896,11.173,11.518,183739,0
2008-01-02,11.465,11.647,11.001,11.363,246962,0
2008-01-03,11.371,11.474,11.147,11.371,197419,0
2008-01-04,11.2,11.346,11.046,11.138,136465,0
2008-01-07,11.234,11.755,10.993,11.243,291680,0
2008-01-08,11.319,11.43,10.933,10.984,251039,0
2008-01-09,10.9,11.492,10.599,11.474,298308,0
2008-01-10,11.293,12.051,11.113,11.937,227166,0
2008-01-11,11.879,12.068,11.593,11.629,162780,0
2008-01-14,11.733,12.171,11.68,11.945,259768,0
2008-01-15,11.937,12.427,11.569,12.153,334637,0
2008-01-16,12.143,12.858,12.143,12.592,252086,0
2008-01-17,12.582,12.625,12.051,12.1,191723,0
2008-01-18,12.143,12.368,11.414,11.534,342554,0
2008-01-22,11.105,12.222,11.028,12.024,504633,0
2008-01-23,12.016,12.962,11.662,12.864,458290,0
2008-01-24,12.987,13.227,12.523,12.84,379164,0
2008-01-25,13.053,13.089,12.256,12.307,414164,0
2008-01-28,12.427,13.053,12.024,12.889,311698,0
2008-01-29,12.971,12.971,12.453,12.821,232166,0
2008-01-30,12.701,13.493,12.701,12.962,883285,0
2008-01-31,12.737,13.838,12.668,13.714,378415,0
2008-02-01,13.74,14.678,13.321,13.587,444509,0
2008-02-04,13.527,14.196,13.527,14.137,322275,0
2008-02-05,13.877,14.713,13.869,14.713,509453,0
2008-02-06,14.806,14.865,14.342,14.497,813653,0
2008-02-07,14.127,16.12,14.127,15.733,1393266,0
2008-02-08,15.99,16.12,15.545,15.733,740067,0
2008-02-11,15.76,16.799,15.76,16.669,1221066,0
2008-02-12,16.576,16.971,15.999,16.079,684057,0
2008-02-13,16.266,17.391,16.258,17.384,540332,0
2008-02-14,16.962,17.073,15.743,16.714,1136550,0
2008-02-15,16.62,16.749,16.008,16.705,422362,0
2008-02-19,16.981,17.307,16.602,16.79,414189,0
2008-02-20,16.687,17.966,16.488,17.923,852544,0
2008-02-21,18.038,18.431,17.261,17.571,553632,0
2008-02-22,17.634,17.743,16.749,17.643,273754,0
2008-02-25,17.561,18.054,16.988,18.054,348752,0
2008-02-26,17.966,18.439,17.864,18.054,799035,0
2008-02-27,17.949,18.799,17.856,18.799,416602,0
2008-02-28,18.714,18.714,17.932,18.241,410668,0
2008-02-29,18.038,18.206,17.769,17.881,278068,0
2008-03-03,17.993,17.993,17.374,17.571,540586,0
2008-03-04,17.625,17.724,17.348,17.643,433733,0
2008-03-05,17.409,17.906,16.421,16.552,898830,0
2008-03-06,16.302,16.936,15.777,16.593,667212,0
2008-03-07,16.378,18.182,16.266,18.038,682268,0
2008-03-10,17.89,18.664,17.391,17.477,567090,0
2008-03-11,17.864,18.095,17.434,18.02,540613,0
2008-03-12,18.045,18.87,17.932,18.611,599240,0
2008-03-13,18.268,18.878,17.734,18.86,877201,0
2008-03-14,18.886,18.886,17.261,17.561,598193,0
2008-03-17,17.049,17.915,16.506,17.699,1135947,0
2008-03-18,18.121,19.023,17.839,18.955,493288,0
2008-03-19,19.082,19.082,18.353,18.774,529305,0
2008-03-20,18.842,20.164,18.842,19.915,844148,0
2008-03-24,20.132,20.931,19.762,19.979,691164,0
2008-03-25,20.132,20.457,19.677,19.995,451278,0
2008-03-26,19.934,19.934,19.066,19.333,423727,0
2008-03-27,19.538,19.686,17.057,17.724,1135010,0
2008-03-28,17.724,18.138,16.849,17.012,600790,0
2008-03-31,17.089,17.356,16.757,16.928,441974,0
2008-04-01,17.279,17.699,16.996,17.307,490516,0
2008-04-02,17.537,17.537,16.962,17.134,365028,0
2008-04-03,17.177,17.452,16.807,17.177,443489,0
2008-04-04,17.22,17.348,16.552,16.749,367938,0
2008-04-07,16.849,17.097,16.62,16.781,258837,0
2008-04-08,16.705,17.288,16.669,17.134,679171,0
2008-04-09,17.012,17.348,16.84,17.177,542242,0
2008-04-10,17.177,17.932,17.057,17.668,353852,0
2008-04-11,17.434,17.588,16.602,16.687,559410,0
2008-04-14,16.479,16.697,15.854,15.863,350863,0
2008-04-15,15.942,16.612,15.896,16.104,223366,0
2008-04-16,16.318,16.996,16.266,16.817,266738,0
2008-04-17,16.749,17.187,16.471,16.971,400208,0
2008-04-18,17.307,17.796,17.204,17.384,314526,0
2008-04-21,17.279,17.356,16.388,16.687,470946,0
2008-04-22,16.642,16.705,16.241,16.506,372429,0
2008-04-23,16.612,16.79,15.829,16.071,335684,0
2008-04-24,16.061,17.031,15.801,16.936,289510,0
2008-04-25,16.868,17.204,16.181,16.723,319777,0
2008-04-28,16.642,16.687,16.035,16.602,276642,0
2008-04-29,16.524,16.642,16.12,16.342,221301,0
2008-04-30,16.369,16.534,16.052,16.145,444896,0
2008-05-01,16.241,16.84,15.896,16.448,298127,0
2008-05-02,16.534,17.211,16.455,16.515,273472,0
2008-05-05,16.678,17.236,16.542,16.996,294597,0
2008-05-06,16.92,17.512,16.92,17.356,593444,0
2008-05-07,17.365,17.434,16.936,17.082,797059,0
2008-05-08,17.245,17.253,16.302,16.378,565438,0
2008-05-09,16.396,16.894,15.81,15.981,275484,0
2008-05-12,16.104,16.705,16.061,16.534,185686,0
2008-05-13,16.669,17.082,16.593,16.92,329431,0
2008-05-14,16.971,17.177,16.732,16.936,284351,0
2008-05-15,16.877,16.981,16.241,16.488,302308,0
2008-05-16,16.439,16.626,16.061,16.534,236399,0
2008-05-19,16.534,16.534,14.55,14.873,1330572,0
2008-05-20,14.873,15.511,14.873,15.418,504126,0
2008-05-21,15.52,15.581,15.056,15.175,357683,0
2008-05-22,15.175,15.483,15.037,15.435,226480,0
2008-05-23,15.33,15.418,14.832,15.2,129609,0
2008-05-27,15.363,15.597,15.019,15.372,189642,0
2008-05-28,15.452,15.59,14.963,15.27,242956,0
2008-05-29,15.27,15.613,15.133,15.563,345964,0
2008-05-30,15.613,15.656,15.322,15.63,633519,0
2008-06-02,15.621,15.785,15.572,15.76,376141,0
2008-06-03,15.88,16.302,15.751,16.172,392061,0
2008-06-04,16.017,16.31,15.846,15.914,182262,0
2008-06-05,15.924,16.318,15.924,16.232,204102,0
2008-06-06,16.088,16.088,15.261,15.63,287689,0
2008-06-09,15.95,15.95,15.159,15.554,418551,0
2008-06-10,15.314,15.88,15.252,15.536,640297,0
2008-06-11,15.52,15.777,15.252,15.27,699233,0
2008-06-12,15.193,15.846,15.028,15.33,673383,0
2008-06-13,15.501,15.63,14.772,15.159,792257,0
2008-06-16,15.091,15.854,15.091,15.829,1797945,0
2008-06-17,15.701,15.965,14.403,14.678,1756815,0
2008-06-18,14.678,14.799,13.723,13.921,361587,0
2008-06-19,14.069,14.634,14.069,14.626,292469,0
2008-06-20,14.55,14.575,13.578,14.162,383075,0
2008-06-23,14.162,14.162,13.527,13.568,206604,0
2008-06-24,13.451,13.622,13.115,13.355,442807,0
2008-06-25,13.364,13.948,13.227,13.442,260062,0
2008-06-26,13.243,13.543,12.898,13.107,180988,0
2008-06-27,13.107,13.218,12.538,12.78,777176,0
2008-06-30,12.88,13.089,12.23,12.246,480123,0
2008-07-01,12.06,12.872,12.051,12.701,678184,0
2008-07-02,12.72,12.953,12.246,12.317,245922,0
2008-07-03,12.391,12.418,11.709,12.205,215417,0
2008-07-07,12.317,12.649,12.077,12.368,616868,0
2008-07-08,12.48,13.044,12.214,12.971,417264,0
2008-07-09,12.936,13.14,12.246,12.351,322972,0
2008-07-10,12.23,12.872,12.23,12.668,574197,0
2008-07-11,12.289,13.166,12.1,12.995,627247,0
2008-07-14,13.123,13.149,12.384,12.573,553983,0
2008-07-15,12.377,12.898,12.091,12.409,504747,0
2008-07-16,12.435,13.089,12.196,12.987,512762,0
2008-07-17,13.158,14.232,13.131,14.223,322810,0
2008-07-18,13.863,14.204,13.534,13.82,258353,0
2008-07-21,13.938,14.204,13.698,13.767,299407,0
2008-07-22,13.559,14.008,13.072,13.957,390867,0
2008-07-23,13.966,15.999,13.802,15.151,824697,0
2008-07-24,15.151,15.314,14.455,14.541,351937,0
2008-07-25,14.772,14.936,14.127,14.42,292999,0
2008-07-28,14.342,15.066,14.171,14.275,172784,0
2008-07-29,14.248,15.2,14.248,14.883,285592,0
2008-07-30,15.235,15.314,14.695,15.074,185757,0
2008-07-31,15.227,15.27,14.505,14.919,303221,0
2008-08-01,15.184,15.724,14.6,15.701,322947,0
2008-08-04,15.59,15.59,14.782,15.184,313786,0
2008-08-05,15.418,16.275,15.074,16.223,501678,0
2008-08-06,16.25,16.25,15.793,16.127,324267,0
2008-08-07,15.82,16.318,15.492,16.127,565527,0
2008-08-08,16.164,16.749,15.889,16.561,248010,0
2008-08-11,16.488,17.012,15.973,17.012,379689,0
2008-08-12,17.005,17.177,16.732,17.106,505084,0
2008-08-13,17.005,17.073,16.206,16.488,482541,0
2008-08-14,16.351,16.439,15.924,16.318,179478,0
2008-08-15,16.318,16.714,15.889,16.302,283751,0
2008-08-18,16.241,16.25,15.572,15.701,257513,0
2008-08-19,15.59,15.59,15.151,15.245,280580,0
2008-08-20,15.004,15.245,14.505,14.832,292267,0
2008-08-21,14.591,14.953,14.428,14.514,237672,0
2008-08-22,14.668,15.452,14.642,15.33,278906,0
2008-08-25,15.21,15.33,14.686,14.824,372028,0
2008-08-26,14.832,15.004,14.35,14.575,275065,0
2008-08-27,14.505,15.074,14.505,14.977,184843,0
2008-08-28,15.047,15.235,14.883,15.019,205237,0
2008-08-29,14.824,15.004,14.723,14.841,187514,0
2008-09-02,15.106,15.235,14.737,15.074,199979,0
2008-09-03,14.971,15.381,14.618,15.33,233768,0
2008-09-04,15.4,15.4,14.678,14.723,248356,0
2008-09-05,14.591,15.554,14.437,15.435,315550,0
2008-09-08,16.127,16.19,15.52,15.88,302339,0
2008-09-09,15.981,16.774,15.81,15.863,686281,0
2008-09-10,16.035,16.388,15.785,16.199,418028,0
2008-09-11,15.829,16.534,15.597,16.145,243779,0
2008-09-12,15.743,16.705,15.743,16.421,285627,0
2008-09-15,15.665,16.095,15.452,15.777,269136,0
2008-09-16,15.467,16.945,15.467,16.945,316501,0
2008-09-17,16.602,16.602,15.545,15.581,370180,0
2008-09-18,15.933,18.286,15.621,18.028,469304,0
2008-09-19,21.291,22.03,15.435,16.524,1015746,0
2008-09-22,16.534,16.749,14.668,14.824,298848,0
2008-09-23,15.028,15.59,14.668,15.372,214624,0
2008-09-24,15.581,16.31,15.227,16.044,135646,0
2008-09-25,15.973,16.593,15.95,16.479,119521,0
2008-09-26,16.017,16.061,14.651,15.581,255451,0
2008-09-29,16.439,16.439,14.858,15.459,270900,0
2008-09-30,15.785,15.785,14.214,15.339,232252,0
2008-10-01,15.106,15.613,14.686,15.028,165224,0
2008-10-02,15.554,15.889,14.746,15.701,146454,0
2008-10-03,16.12,16.12,14.686,14.705,130236,0
2008-10-06,14.214,15.2,13.869,14.963,216757,0
2008-10-07,14.977,15.306,14.651,14.824,143322,0
2008-10-08,14.437,15.322,13.784,14.686,265220,0
2008-10-09,14.782,14.814,13.64,14.145,460665,0
2008-10-10,13.578,15.184,12.88,15.184,435347,0
2008-10-13,15.27,15.563,14.223,15.074,255461,0
2008-10-14,15.459,15.459,14.257,14.695,359785,0
2008-10-15,14.566,15.133,14.119,14.642,231312,0
2008-10-16,14.832,15.973,14.188,15.942,405218,0
2008-10-17,15.475,15.475,13.339,13.656,809121,0
2008-10-20,13.784,14.608,12.496,13.321,455815,0
2008-10-21,13.081,13.665,12.737,13.175,249253,0
2008-10-22,12.831,13.044,12.289,12.514,221483,0
2008-10-23,12.633,12.797,11.293,11.903,379695,0
2008-10-24,10.874,11.716,10.496,11.191,511134,0
2008-10-27,11.062,11.749,10.591,11.439,439482,0
2008-10-28,11.585,13.389,11.534,13.295,553608,0
2008-10-29,13.304,13.389,12.435,12.806,387107,0
2008-10-30,13.235,13.311,12.72,13.123,266770,0
2008-10-31,12.945,14.127,12.889,13.948,264000,0
2008-11-03,13.749,14.214,13.64,13.929,243947,0
2008-11-04,13.723,14.342,13.723,14.318,184071,0
2008-11-05,14.06,14.162,13.286,13.355,183277,0
2008-11-06,13.243,13.568,12.917,12.995,176295,0
2008-11-07,13.072,13.286,12.772,12.936,243170,0
2008-11-10,13.019,13.476,12.668,12.772,255916,0
2008-11-11,12.616,12.711,12.196,12.453,383555,0
2008-11-12,12.368,12.858,11.724,11.809,329346,0
2008-11-13,11.619,11.733,9.387,10.795,965357,0
2008-11-14,10.719,10.779,8.6487,8.6572,545038,0
2008-11-17,8.5884,8.863,8.1247,8.2707,336951,0
2008-11-18,8.3394,8.5283,7.8673,8.494,446476,0
2008-11-19,8.365,8.5627,6.8536,6.8965,813354,0
2008-11-20,6.6903,6.7592,5.7285,5.806,753693,0
2008-11-21,5.7458,5.969,4.7579,4.8437,1147298,0
2008-11-24,4.9041,5.0326,4.5175,4.9726,750268,0
2008-11-25,4.9556,5.411,4.9556,5.3591,606916,0
2008-11-26,5.3591,5.5909,5.0244,5.282,495122,0
2008-11-28,5.2306,5.4793,5.0672,5.3934,83252,0
2008-12-01,5.2388,5.2904,4.6035,4.612,676255,0
2008-12-02,4.732,5.2562,4.724,4.7839,514963,0
2008-12-03,4.724,5.2046,4.724,5.0156,722455,0
2008-12-04,4.9897,6.2269,4.9897,5.9174,749708,0
2008-12-05,5.7886,6.4328,5.5653,6.3724,702919,0
2008-12-08,6.4412,7.3431,6.3982,7.154,593200,0
2008-12-09,7.0339,7.4632,6.9394,7.0166,409912,0
2008-12-10,7.1111,7.1111,5.9948,6.2695,507101,0
2008-12-11,6.1665,6.2695,5.6255,5.6685,576530,0
2008-12-12,5.634,5.8918,5.2904,5.488,491935,0
2008-12-15,5.514,5.514,4.964,5.153,424034,0
2008-12-16,5.2388,6.407,5.2306,6.3643,673293,0
2008-12-17,6.304,6.304,5.8401,6.1318,415197,0
2008-12-18,6.1236,6.3724,5.5826,5.7285,288545,0
2008-12-19,5.823,6.5702,5.823,6.055,390678,0
2008-12-22,6.0378,6.1924,5.2732,5.514,294651,0
2008-12-23,5.6081,5.6685,5.2732,5.5826,168502,0
2008-12-24,5.5394,5.6081,5.3248,5.3248,124185,0
2008-12-26,5.3162,5.3934,5.2046,5.299,73367,0
2008-12-29,5.299,5.3677,5.1016,5.2306,360937,0
2008-12-30,5.2645,5.3334,5.1187,5.2562,166669,0
2008-12-31,5.282,5.411,5.1101,5.1959,316697,0
2009-01-02,5.1702,5.3934,5.1616,5.2306,496608,0
2009-01-05,5.2388,5.402,5.153,5.2388,600083,0
2009-01-06,5.4535,5.8657,5.1874,5.3162,1147884,0
2009-01-07,5.3075,6.175,5.2388,5.9174,708722,0
2009-01-08,6.055,6.8621,6.055,6.3381,646467,0
2009-01-09,6.3724,6.3724,5.8401,6.1407,396139,0
2009-01-12,5.969,6.2178,5.969,6.115,485492,0
2009-01-13,5.9776,6.0033,5.3677,5.8485,722579,0
2009-01-14,5.7713,5.8143,5.5566,5.7629,624418,0
2009-01-15,5.6598,5.6855,5.3677,5.4365,498114,0
2009-01-16,5.4535,5.6255,5.1702,5.3162,314917,0
2009-01-20,5.2215,5.2477,4.8182,4.8268,465526,0
2009-01-21,4.8355,5.1702,4.8268,5.1702,460563,0
2009-01-22,5.0672,5.1016,4.7406,4.8781,252486,0
2009-01-23,4.7839,5.1187,4.6976,4.9556,469074,0
2009-01-26,4.9384,5.153,4.8524,4.9125,268746,0
2009-01-27,4.9125,5.153,4.7839,4.8953,229318,0
2009-01-28,5.136,5.4191,4.9384,5.1187,428785,0
2009-01-29,5.1101,5.1101,4.5087,4.5519,420413,0
2009-01-30,4.7066,4.8095,4.2512,4.3371,452943,0
2009-02-02,4.1911,4.7923,4.1911,4.7751,333491,0
2009-02-03,4.8268,5.0758,4.6722,5.0244,892030,0
2009-02-04,4.9986,5.4965,4.8611,5.153,566827,0
2009-02-05,5.0932,5.488,4.8524,5.3934,569591,0
2009-02-06,5.3762,5.6598,5.153,5.3075,382648,0
2009-02-09,5.3075,5.3075,4.9556,5.1444,304316,0
2009-02-10,5.153,5.402,4.732,4.7406,207942,0
2009-02-11,4.7751,5.0587,4.5263,4.6291,238631,0
2009-02-12,4.5777,4.6636,4.0797,4.3287,352342,0
2009-02-13,4.3287,4.3802,4.045,4.1827,263444,0
2009-02-17,4.0364,4.1656,3.8305,3.9077,329062,0
2009-02-18,3.9506,3.9506,3.5901,3.6158,227851,0
2009-02-19,3.633,3.6501,3.3151,3.3151,255291,0
2009-02-20,3.2723,3.3067,2.6196,2.654,543944,0
2009-02-23,2.7744,2.8859,2.4132,2.4132,431274,0
2009-02-24,2.4734,2.4734,2.2931,2.3702,369088,0
2009-02-25,2.3702,2.379,2.0869,2.0869,499879,0
2009-02-26,2.0957,2.3617,2.044,2.0957,946627,0
2009-02-27,1.9155,1.9155,1.4514,1.5028,1386679,0
2009-03-02,1.5801,1.5801,1.288,1.3053,1003742,0
2009-03-03,1.3397,1.5201,1.082,1.3053,985852,0
2009-03-04,1.3226,1.4514,1.0049,1.082,1051330,0
2009-03-05,1.0133,1.0563,0.7818,0.7818,1408324,0
2009-03-06,0.8159,1.1165,0.7472,0.9361,831578,0
2009-03-09,0.9361,1.4171,0.9187,1.2195,660934,0
2009-03-10,1.2538,1.692,1.2538,1.692,724161,0
2009-03-11,2.4476,2.5079,1.8293,1.8553,1431541,0
2009-03-12,1.9065,2.4047,1.8553,2.4047,694134,0
2009-03-13,2.4132,2.9972,2.379,2.5766,1134639,0
2009-03-16,2.6196,2.757,2.5766,2.5766,519433,0
2009-03-17,2.5851,3.1005,2.465,3.0918,606913,0
2009-03-18,3.0918,3.6416,2.9633,3.6071,594652,0
2009-03-19,3.7188,3.9334,3.298,3.4527,573969,0
2009-03-20,3.4697,3.5214,3.1779,3.2807,696917,0
2009-03-23,3.3753,4.114,3.3753,4.0622,547942,0
2009-03-24,4.045,4.0797,3.4957,3.6158,566189,0
2009-03-25,3.6932,4.2772,3.6071,3.9506,366866,0
2009-03-26,4.0622,4.3802,3.8389,4.3802,568079,0
2009-03-27,4.2944,4.7149,4.2772,4.3371,724226,0
2009-03-30,4.2944,4.3371,3.882,3.9679,403042,0
2009-03-31,3.9765,4.363,3.9765,4.1911,949521,0
2009-04-01,4.045,4.2944,4.0196,4.2772,281125,0
2009-04-02,4.3887,4.3887,4.1738,4.2512,807936,0
2009-04-03,4.2599,4.2944,4.217,4.2944,280072,0
2009-04-06,4.2599,4.3029,4.0879,4.2856,654944,0
2009-04-07,4.1827,4.2944,4.0797,4.1911,335926,0
2009-04-08,4.2084,4.2944,4.1225,4.1911,312611,0
2009-04-09,4.3715,4.7667,4.234,4.7667,579144,0
2009-04-13,4.612,4.9295,4.363,4.7923,474723,0
2009-04-14,4.7751,4.9041,4.466,4.4918,369037,0
2009-04-15,4.3715,4.9726,4.2944,4.964,246113,0
2009-04-16,5.0156,5.2645,4.6976,5.1959,292019,0
2009-04-17,5.1702,5.6425,5.0587,5.6169,608991,0
2009-04-20,5.5484,5.6425,4.3887,4.6636,667021,0
2009-04-21,4.4918,5.3503,4.0797,4.9472,668745,0
2009-04-22,4.8437,5.3162,4.6548,5.2477,558938,0
2009-04-23,5.2477,5.7285,5.1444,5.7113,451029,0
2009-04-24,6.45,6.8708,6.0461,6.8277,1353356,0
2009-04-27,6.6389,6.965,6.3813,6.742,600788,0
2009-04-28,6.6216,7.1797,6.6216,7.1111,509231,0
2009-04-29,7.2398,8.0815,7.2398,7.5063,857439,0
2009-04-30,7.6435,8.0646,7.6005,7.9786,728942,0
2009-05-01,7.9701,8.1503,7.6523,7.8068,566241,0
2009-05-04,7.7555,8.2193,7.6435,8.2104,569751,0
2009-05-05,8.1674,8.4682,7.8238,8.2365,450690,0
2009-05-06,8.4253,8.761,8.116,8.4425,557220,0
2009-05-07,8.5884,9.1979,8.4597,8.9499,918859,0
2009-05-08,9.1047,9.4216,8.9582,9.309,768159,0
2009-05-11,9.2423,9.4555,8.6572,9.3177,655040,0
2009-05-12,9.4733,9.4733,7.8328,8.5712,1022998,0
2009-05-13,8.3822,8.3822,6.699,6.9481,1027097,0
2009-05-14,7.0084,7.1972,6.2608,6.8965,541404,0
2009-05-15,6.845,7.4804,6.8019,7.1629,438395,0
2009-05-18,7.2914,7.8413,7.1285,7.7896,456132,0
2009-05-19,7.8585,8.142,7.6095,7.678,459983,0
2009-05-20,7.7896,8.1503,7.5319,7.7122,375057,0
2009-05-21,7.4979,8.0044,7.4117,7.6954,589271,0
2009-05-22,7.7209,7.8238,7.2315,7.2656,423275,0
2009-05-26,7.1713,8.0989,7.154,7.8929,477003,0
2009-05-27,7.8413,8.0733,7.5234,7.9527,456437,0
2009-05-28,7.8754,8.2792,7.7555,8.1329,489144,0
2009-05-29,8.142,8.5884,8.1329,8.5111,558498,0
2009-06-01,8.7436,9.309,8.5111,9.1295,448521,0
2009-06-02,9.0961,9.3431,9.0163,9.1807,324174,0
2009-06-03,9.0702,9.4465,9.0702,9.4376,511903,0
2009-06-04,9.533,9.756,9.1893,9.602,253004,0
2009-06-05,9.74,9.764,9.1979,9.677,281421,0
2009-06-08,9.4644,9.677,9.1893,9.4465,496004,0
2009-06-09,8.9329,8.9329,8.3738,8.4341,945379,0
2009-06-10,8.4767,8.6314,8.0388,8.6055,548427,0
2009-06-11,8.6314,8.8892,8.5283,8.6487,271894,0
2009-06-12,8.6914,8.863,8.5884,8.6748,325673,0
2009-06-15,8.6656,8.7693,8.1075,8.6487,343462,0
2009-06-16,8.7004,8.7004,8.3394,8.6572,431264,0
2009-06-17,8.6748,8.6748,8.0044,8.5972,424503,0
2009-06-18,8.5972,8.6748,8.3135,8.6226,242850,0
2009-06-19,8.7087,8.7087,8.4253,8.6572,470972,0
2009-06-22,8.5884,8.5884,7.8754,7.8754,339005,0
2009-06-23,7.9274,8.494,7.9274,8.0815,192883,0
2009-06-24,8.2193,8.4253,8.1329,8.2621,158909,0
2009-06-25,8.2792,8.7261,8.0646,8.7261,238957,0
2009-06-26,8.6829,8.8103,8.3994,8.6748,359154,0
2009-06-29,8.6748,8.6748,8.3135,8.5025,209301,0
2009-06-30,8.4511,8.5197,8.2448,8.3307,191807,0
2009-07-01,8.2964,8.4511,8.2448,8.365,187935,0
2009-07-02,8.0473,8.116,7.7724,8.0646,216234,0
2009-07-06,7.9958,8.0646,7.3516,7.6262,309040,0
2009-07-07,7.5663,7.6095,7.0512,7.2143,460064,0
2009-07-08,7.2228,7.3001,6.2695,6.424,990030,0
2009-07-09,6.4754,7.2914,6.3982,7.2485,692811,0
2009-07-10,7.1198,8.0044,7.0854,7.7209,642029,0
2009-07-13,7.7295,8.0302,7.4979,7.9786,311317,0
2009-07-14,7.9446,8.1935,7.9446,8.0904,203151,0
2009-07-15,8.1503,8.863,8.0989,8.7693,432462,0
2009-07-16,8.6829,8.7261,8.1075,8.365,385468,0
2009-07-17,8.391,8.6748,8.142,8.4682,359523,0
2009-07-20,8.5283,8.5541,8.2019,8.4168,147366,0
2009-07-21,8.4767,8.5369,8.2019,8.5283,349626,0
2009-07-22,9.577,10.289,9.353,10.047,1987849,0
2009-07-23,10.065,11.046,10.024,10.838,947059,0
2009-07-24,10.693,11.037,10.512,10.856,380620,0
2009-07-27,10.924,11.165,10.874,11.028,365021,0
2009-07-28,10.959,11.809,10.959,11.68,541833,0
2009-07-29,11.593,11.989,11.39,11.809,579609,0
2009-07-30,11.903,12.427,11.699,12.162,429913,0
2009-07-31,12.091,12.453,11.699,12.117,442150,0
2009-08-03,12.238,12.409,11.465,11.593,761796,0
2009-08-04,11.483,12.538,11.165,12.262,509388,0
2009-08-05,12.262,12.453,11.903,12.125,371299,0
2009-08-06,12.368,12.444,11.672,11.699,285124,0
2009-08-07,12.117,12.453,11.818,12.23,415516,0
2009-08-10,12.281,12.633,11.998,12.4,445902,0
2009-08-11,12.351,12.351,11.69,11.896,262070,0
2009-08-12,11.749,12.582,11.749,12.351,278011,0
2009-08-13,12.4,12.453,11.937,12.238,223072,0
2009-08-14,12.238,12.238,11.439,11.662,298865,0
2009-08-17,11.311,11.422,11.037,11.217,227040,0
2009-08-18,11.267,12.077,11.26,11.854,214944,0
2009-08-19,11.544,12.068,11.474,12.051,239992,0
2009-08-20,12.024,13.089,11.945,13.062,765817,0
2009-08-21,13.184,13.921,13.062,13.235,623192,0
2009-08-24,13.33,13.723,12.649,12.864,454781,0
2009-08-25,12.506,12.821,12.091,12.23,424959,0
2009-08-26,12.238,12.444,11.879,12.033,279381,0
2009-08-27,12.033,12.109,11.191,11.871,505147,0
2009-08-28,12.016,12.125,11.552,11.749,472200,0
2009-08-31,11.569,11.69,11.267,11.629,316889,0
2009-09-01,11.593,12.084,11.009,11.165,557343,0
2009-09-02,11.147,11.672,11.097,11.593,420698,0
2009-09-03,11.733,11.844,11.518,11.781,220639,0
2009-09-04,11.818,12.1,11.672,11.854,232625,0
2009-09-08,12.016,12.051,11.422,11.534,319341,0
2009-09-09,11.593,12.06,11.328,11.971,322166,0
2009-09-10,11.919,12.1,11.709,11.937,222660,0
2009-09-11,11.998,12.033,11.526,11.709,296112,0
2009-09-14,11.662,11.989,11.602,11.945,207134,0
2009-09-15,11.889,11.937,11.455,11.818,303954,0
2009-09-16,11.749,12.024,11.68,12.024,223044,0
2009-09-17,12.024,12.307,11.724,11.791,346632,0
2009-09-18,11.854,12.006,11.733,11.98,264687,0
2009-09-21,11.871,12.051,11.552,11.68,163575,0
2009-09-22,11.755,11.809,11.483,11.763,178789,0
2009-09-23,11.733,12.153,11.577,11.68,356967,0
2009-09-24,11.716,11.827,11.079,11.243,218321,0
2009-09-25,11.208,11.492,10.572,10.883,451328,0
2009-09-28,10.9,11.422,10.746,11.406,402142,0
2009-09-29,11.455,11.619,11.138,11.165,180248,0
2009-09-30,11.2,11.336,10.786,10.908,263010,0
2009-10-01,10.959,11.062,10.737,10.795,260492,0
2009-10-02,10.623,11.097,10.496,10.941,220034,0
2009-10-05,11.037,11.319,10.883,11.293,141457,0
2009-10-06,11.354,11.569,10.883,11.147,201186,0
2009-10-07,11.055,11.25,10.819,11.2,120270,0
2009-10-08,11.191,11.526,10.959,11.25,255214,0
2009-10-09,11.2,11.465,11.191,11.455,87286,0
2009-10-12,11.534,11.569,11.302,11.414,99996,0
2009-10-13,11.43,11.611,11.165,11.414,174353,0
2009-10-14,11.569,11.611,11.26,11.354,160005,0
2009-10-15,11.173,11.319,10.959,11.028,165456,0
2009-10-16,10.865,10.941,10.746,10.819,200519,0
2009-10-19,10.779,11.113,10.737,11.055,152301,0
2009-10-20,11.087,11.087,10.21,10.349,356701,0
2009-10-21,10.332,10.392,10.024,10.332,559583,0
2009-10-22,10.289,11.799,10.109,11.755,791558,0
2009-10-23,12.024,12.317,10.503,10.95,668190,0
2009-10-26,10.916,10.984,10.091,10.811,763828,0
2009-10-27,10.771,11.019,9.953,9.98,556679,0
2009-10-28,9.989,10.229,9.747,10.169,482666,0
2009-10-29,10.238,10.296,9.919,9.989,174160,0
2009-10-30,9.9,9.909,9.0437,9.1469,379684,0
2009-11-02,9.2076,9.4465,8.8103,9.172,246034,0
2009-11-03,9.0961,9.0961,8.8029,9.0163,173103,0
2009-11-04,9.0778,9.0875,8.1247,8.1329,410083,0
2009-11-05,8.2193,8.6829,8.116,8.6572,325695,0
2009-11-06,8.6144,8.7941,8.3822,8.6487,324471,0
2009-11-09,8.6914,8.9751,8.6144,8.6398,160232,0
2009-11-10,8.6144,8.7436,8.142,8.2193,262317,0
2009-11-11,8.3566,8.9245,8.3566,8.7436,355165,0
2009-11-12,8.7343,9.0006,8.6398,8.6398,245562,0
2009-11-13,8.7087,8.7087,8.4168,8.4511,191570,0
2009-11-16,8.5283,8.6914,8.3307,8.3994,325535,0
2009-11-17,8.3822,8.4682,8.0302,8.1329,262026,0
2009-11-18,8.0815,8.365,8.0473,8.1592,453273,0
2009-11-19,8.1674,8.2878,8.0302,8.1592,692880,0
2009-11-20,8.116,8.3738,7.9701,8.0989,269435,0
2009-11-23,8.2365,8.4341,8.1847,8.1847,364483,0
2009-11-24,8.1674,8.4682,8.0989,8.4081,431515,0
2009-11-25,8.494,8.5457,8.3822,8.4425,161053,0
2009-11-27,8.1762,8.365,7.9874,8.2878,159834,0
2009-11-30,8.2878,8.3738,7.9958,8.3307,313354,0
2009-12-01,8.3738,8.5197,8.1592,8.2019,296586,0
2009-12-02,8.1674,8.4597,8.1674,8.3394,205909,0
2009-12-03,8.4081,8.8454,8.3822,8.4341,709387,0
2009-12-04,8.6226,8.863,8.4682,8.7693,363981,0
2009-12-07,8.761,9.0006,8.761,8.915,168672,0
2009-12-08,8.8454,8.8454,8.6055,8.7178,162307,0
2009-12-09,8.7004,8.7869,8.6314,8.7519,156066,0
2009-12-10,8.7785,8.8029,8.4511,8.6829,162628,0
2009-12-11,8.7261,8.8279,8.4682,8.7436,179720,0
2009-12-14,8.7941,9.0778,8.6398,9.0702,122829,0
2009-12-15,8.9499,9.1295,8.8975,8.9751,201160,0
2009-12-16,9.0521,9.1893,9.0079,9.1543,188088,0
2009-12-17,9.0961,9.2153,8.7941,8.863,152015,0
2009-12-18,8.9329,8.9751,8.6572,8.7869,382335,0
2009-12-21,8.7869,9.0079,8.7178,8.761,132879,0
2009-12-22,8.8279,9.0006,8.6914,8.9413,94456,0
2009-12-23,9.0257,9.172,8.9413,9.1209,86893,0
2009-12-24,9.1807,9.3618,9.0702,9.3177,55240,0
2009-12-28,9.3265,9.533,9.3265,9.4912,143823,0
2009-12-29,9.4992,9.533,9.2933,9.3177,250140,0
2009-12-30,9.3177,9.4146,9.309,9.3969,92031,0
2009-12-31,9.3716,9.4733,9.2336,9.2744,137536,0
2010-01-04,9.3716,9.4733,8.8539,8.9329,273385,0
2010-01-05,8.9245,9.0257,8.5197,9.0006,361760,0
2010-01-06,8.9582,9.0875,8.6487,8.8714,196980,0
2010-01-07,8.863,9.4216,8.863,9.387,350296,0
2010-01-08,9.3618,9.4376,9.2933,9.4146,174859,0
2010-01-11,9.3801,9.577,9.309,9.4992,149252,0
2010-01-12,9.4058,9.4912,9.2933,9.3343,240147,0
2010-01-13,9.353,9.594,9.1134,9.4992,209664,0
2010-01-14,9.4733,9.807,9.3716,9.74,200703,0
2010-01-15,9.696,9.885,9.4465,9.879,343000,0
2010-01-19,9.869,10.374,9.696,10.289,330148,0
2010-01-20,10.193,10.512,10.193,10.314,375615,0
2010-01-21,10.357,10.383,10.082,10.109,251147,0
2010-01-22,10.065,10.305,9.909,10.281,265726,0
2010-01-25,10.296,10.581,10.265,10.487,255419,0
2010-01-26,10.478,10.819,10.357,10.563,319528,0
2010-01-27,10.496,10.727,10.417,10.701,171656,0
2010-01-28,10.737,10.959,10.496,10.754,384974,0
2010-01-29,9.585,10.314,9.3343,9.772,1825638,0
2010-02-01,9.851,9.963,9.662,9.705,317668,0
2010-02-02,9.677,9.677,9.4465,9.4465,458133,0
2010-02-03,9.4058,9.577,8.9667,9.3265,297107,0
2010-02-04,9.2249,9.2579,8.9751,9.0257,309189,0
2010-02-05,9.0344,9.1469,8.7436,9.0163,401721,0
2010-02-08,9.0257,9.0257,8.5884,8.5884,394987,0
2010-02-09,8.7178,8.7941,8.5457,8.6829,279025,0
2010-02-10,8.6487,8.7343,8.5025,8.6144,259861,0
2010-02-11,8.5972,8.7178,8.4425,8.6055,254576,0
2010-02-12,8.5627,8.7343,8.5025,8.7004,295174,0
2010-02-16,8.7869,8.8029,8.6398,8.7261,227968,0
2010-02-17,8.761,8.761,8.5972,8.7519,296306,0
2010-02-18,8.7178,9.0875,8.6656,9.0521,197918,0
2010-02-19,9.0344,9.353,9.0079,9.1295,242707,0
2010-02-22,9.172,9.3801,9.1134,9.3431,93749,0
2010-02-23,9.3431,9.4465,9.1047,9.2076,110989,0
2010-02-24,9.2656,9.353,9.1979,9.2153,85849,0
2010-02-25,9.0961,9.387,8.9836,9.3618,176052,0
2010-02-26,9.3431,9.506,9.1469,9.4813,356709,0
2010-03-01,9.533,9.747,9.4216,9.515,241461,0
2010-03-02,9.577,9.764,9.533,9.756,147896,0
2010-03-03,9.799,9.799,9.4284,9.4644,403489,0
2010-03-04,9.629,9.629,9.4146,9.4555,123597,0
2010-03-05,9.523,9.9,9.515,9.9,158010,0
2010-03-08,9.98,10.082,9.851,9.998,85263,0
2010-03-09,9.936,10.273,9.79,10.21,357067,0
2010-03-10,10.187,10.436,10.133,10.392,172322,0
2010-03-11,10.324,10.674,10.21,10.591,175313,0
2010-03-12,10.683,10.683,10.201,10.229,257330,0
2010-03-15,10.229,10.229,9.879,9.945,276544,0
2010-03-16,10.436,10.719,10.178,10.521,4634125,0
2010-03-17,10.496,10.883,10.357,10.819,1089869,0
2010-03-18,10.819,11.062,10.632,10.795,790906,0
2010-03-19,10.795,11.055,10.665,10.959,667132,0
2010-03-22,10.838,11.062,10.71,11.009,268426,0
2010-03-23,10.984,11.105,10.786,11.087,590878,0
2010-03-24,11.028,12.135,11.028,11.862,1371771,0
2010-03-25,11.955,12.262,11.919,11.955,918921,0
2010-03-26,11.998,12.271,11.998,12.024,673688,0
2010-03-29,12.042,12.162,11.862,12.1,727050,0
2010-03-30,12.109,12.187,11.889,11.912,477341,0
2010-03-31,11.871,12.006,11.465,11.593,1722040,0
2010-04-01,11.724,12.214,11.629,12.153,1260014,0
2010-04-05,12.238,12.523,11.818,12.024,993001,0
2010-04-06,11.98,12.84,11.98,12.78,973649,0
2010-04-07,12.737,12.762,12.196,12.514,1260276,0
2010-04-08,12.488,12.84,12.418,12.746,895164,0
2010-04-09,12.78,12.831,12.214,12.336,722799,0
2010-04-12,12.326,12.658,11.998,12.024,1064761,0
2010-04-13,12.496,13.166,12.453,12.858,1812155,0
2010-04-14,12.945,13.69,12.898,13.304,1401515,0
2010-04-15,13.267,14.086,13.035,13.757,1627449,0
2010-04-16,13.802,13.82,12.936,13.493,1026832,0
2010-04-19,13.355,13.596,12.917,13.158,704281,0
2010-04-20,13.277,13.698,12.979,13.622,906981,0
2010-04-21,12.979,14.437,12.88,14.145,1812048,0
2010-04-22,13.991,14.403,13.707,13.998,957674,0
2010-04-23,14.039,14.41,13.834,14.255,414162,0
2010-04-26,14.275,14.505,13.838,14.017,382074,0
2010-04-27,13.911,14.017,13.149,13.267,1393358,0
2010-04-28,13.295,13.509,12.789,13.201,1058036,0
2010-04-29,13.502,14.196,13.406,13.887,1571646,0
2010-04-30,13.929,14.977,13.665,14.358,1488858,0
2010-05-03,14.763,14.858,12.898,13.484,3038710,0
2010-05-04,13.502,13.578,12.427,12.772,1882228,0
2010-05-05,12.658,12.668,12.214,12.582,1239941,0
2010-05-06,12.538,13.026,10.968,11.733,1376999,0
2010-05-07,11.716,12.18,11.173,11.5,1467372,0
2010-05-10,12.143,12.806,12.143,12.701,1080168,0
2010-05-11,12.529,12.971,12.488,12.538,600570,0
2010-05-12,12.633,13.072,12.453,12.864,514634,0
2010-05-13,12.772,13.081,12.609,12.668,285405,0
2010-05-14,12.573,12.573,11.912,12.246,738347,0
2010-05-17,12.368,12.582,11.919,12.471,350529,0
2010-05-18,12.609,12.797,11.929,12.135,328398,0
2010-05-19,12.06,12.307,11.552,11.602,585291,0
2010-05-20,11.38,11.518,10.754,11.147,823978,0
2010-05-21,10.95,11.68,10.802,11.371,656232,0
2010-05-24,11.328,11.534,11.028,11.079,367390,0
2010-05-25,10.701,11.439,10.452,11.38,665627,0
2010-05-26,11.465,11.809,11.371,11.509,470970,0
2010-05-27,11.818,11.964,11.561,11.955,112751,0
2010-05-28,11.919,11.919,11.455,11.749,278548,0
2010-06-01,11.602,11.989,11.191,11.2,297957,0
2010-06-02,11.25,11.672,11.079,11.672,216229,0
2010-06-03,11.483,11.733,11.165,11.593,464369,0
2010-06-04,11.191,11.577,11.191,11.38,770018,0
2010-06-07,11.371,11.593,11.227,11.25,415961,0
2010-06-08,11.25,11.371,10.771,11.311,860974,0
2010-06-09,11.406,11.406,10.865,10.95,716950,0
2010-06-10,11.173,11.354,11.129,11.346,412250,0
2010-06-11,11.234,11.38,11.129,11.319,387445,0
2010-06-14,11.336,11.5,11.087,11.138,320859,0
2010-06-15,11.227,11.43,10.984,11.39,312369,0
2010-06-16,11.243,11.742,11.243,11.647,119305,0
2010-06-17,11.699,11.742,11.319,11.422,163386,0
2010-06-18,11.483,11.569,11.354,11.544,288031,0
2010-06-21,11.724,11.724,11.165,11.267,247493,0
2010-06-22,11.293,11.483,11.087,11.097,367031,0
2010-06-23,11.097,11.38,11.087,11.208,280510,0
2010-06-24,11.138,11.267,11.087,11.087,430505,0
2010-06-25,11.155,11.293,11.028,11.243,297517,0
2010-06-28,11.165,11.319,11.001,11.191,167884,0
2010-06-29,10.95,11.097,10.521,10.727,312501,0
2010-06-30,10.732,11.137,10.62,10.871,628834,0
2010-07-01,10.892,11.302,10.693,11.113,820610,0
2010-07-02,11.155,11.217,10.563,10.762,398526,0
2010-07-06,11.019,11.267,10.591,10.632,331163,0
2010-07-07,10.649,10.802,10.444,10.693,536183,0
2010-07-08,10.779,11.046,10.71,11.028,289744,0
2010-07-09,11.037,11.68,11.037,11.662,217009,0
2010-07-12,11.654,11.763,11.336,11.526,93731,0
2010-07-13,11.68,12.06,11.637,12.016,290435,0
2010-07-14,11.929,12.024,11.763,11.945,113804,0
2010-07-15,11.998,12.051,11.619,12.024,202698,0
2010-07-16,11.903,11.903,11.569,11.611,184677,0
2010-07-19,11.69,11.699,11.354,11.561,361229,0
2010-07-20,11.422,12.042,11.371,12.006,589015,0
2010-07-21,12.024,12.024,11.742,11.818,223958,0
2010-07-22,12.024,12.246,11.844,12.135,266154,0
2010-07-23,12.117,12.289,11.998,12.23,249856,0
2010-07-26,12.238,12.4,12.1,12.23,241927,0
2010-07-27,12.326,12.326,12.109,12.196,312297,0
2010-07-28,12.205,12.238,11.818,11.896,141993,0
2010-07-29,11.964,12.06,11.724,11.755,274832,0
2010-07-30,11.561,12.196,11.526,12.162,228034,0
2010-08-02,12.391,12.409,11.998,12.091,297054,0
2010-08-03,12.068,12.384,12.016,12.024,364932,0
2010-08-04,12.068,12.4,11.945,12.238,248360,0
2010-08-05,12.084,12.143,11.781,11.809,142588,0
2010-08-06,11.654,11.854,11.569,11.827,129878,0
2010-08-09,11.879,11.919,11.534,11.68,179152,0
2010-08-10,11.552,11.791,11.155,11.354,241778,0
2010-08-11,11.147,11.243,10.737,10.762,232221,0
2010-08-12,10.591,10.795,10.487,10.572,142788,0
2010-08-13,10.53,10.632,10.417,10.503,159326,0
2010-08-16,10.444,10.856,10.436,10.786,124911,0
2010-08-17,10.9,11.183,10.874,10.95,241914,0
2010-08-18,10.9,11.121,10.811,11.009,179572,0
2010-08-19,10.933,11.046,10.779,10.838,204835,0
2010-08-20,10.754,11.037,10.683,10.916,208998,0
2010-08-23,11.019,11.234,10.883,10.95,136420,0
2010-08-24,10.795,11.087,10.632,10.865,194938,0
2010-08-25,10.819,11.43,10.762,11.414,234509,0
2010-08-26,11.5,11.68,11.448,11.509,217969,0
2010-08-27,11.611,11.755,11.474,11.724,292508,0
2010-08-30,11.699,11.945,11.672,11.709,431667,0
2010-08-31,11.634,11.85,11.237,11.385,2390877,0
2010-09-01,11.552,11.772,11.234,11.68,545890,0
2010-09-02,11.763,11.818,11.593,11.724,207381,0
2010-09-03,11.919,11.937,11.699,11.772,245838,0
2010-09-07,11.742,11.742,11.275,11.319,239960,0
2010-09-08,11.319,11.593,11.275,11.39,236468,0
2010-09-09,11.577,11.662,11.302,11.371,150092,0
2010-09-10,11.465,11.654,11.414,11.43,211033,0
2010-09-13,11.526,12.051,11.5,11.937,368111,0
2010-09-14,11.912,11.989,11.781,11.912,145184,0
2010-09-15,11.879,11.889,11.569,11.818,190587,0
2010-09-16,11.763,11.763,11.534,11.619,83702,0
2010-09-17,11.742,11.844,11.414,11.544,283947,0
2010-09-20,11.611,11.998,11.336,11.937,251503,0
2010-09-21,11.945,12.024,11.699,11.724,212664,0
2010-09-22,11.709,11.733,11.336,11.509,118493,0
2010-09-23,11.399,11.483,11.079,11.217,275889,0
2010-09-24,11.328,11.709,11.267,11.654,163643,0
2010-09-27,11.68,11.68,11.293,11.311,190935,0
2010-09-28,11.371,11.414,11.055,11.328,181851,0
2010-09-29,11.25,11.518,11.055,11.465,326121,0
2010-09-30,11.523,11.624,11.35,11.425,709190,0
2010-10-01,11.5,11.544,11.328,11.422,360146,0
2010-10-04,11.38,11.38,11.037,11.2,690663,0
2010-10-05,11.227,11.561,11.165,11.371,439831,0
2010-10-06,11.319,11.492,11.284,11.39,323020,0
2010-10-07,11.422,11.585,11.26,11.455,1161616,0
2010-10-08,11.38,11.534,11.336,11.439,157573,0
2010-10-11,11.414,11.492,11.293,11.399,59613,0
2010-10-12,11.328,11.526,11.26,11.414,181527,0
2010-10-13,11.455,11.724,11.319,11.724,400490,0
2010-10-14,11.716,11.854,11.474,11.827,239533,0
2010-10-15,11.903,11.929,11.43,11.619,212504,0
2010-10-18,11.611,11.896,11.544,11.836,124938,0
2010-10-19,11.699,11.929,11.422,11.593,205628,0
2010-10-20,11.672,11.781,11.422,11.654,94025,0
2010-10-21,11.733,11.919,11.275,11.526,145899,0
2010-10-22,11.509,11.593,11.336,11.483,253107,0
2010-10-25,11.577,11.602,11.26,11.284,98603,0
2010-10-26,11.191,11.422,11.191,11.336,75447,0
2010-10-27,11.234,11.448,11.165,11.328,138689,0
2010-10-28,11.414,11.414,11.147,11.346,336981,0
2010-10-29,11.256,11.447,11.23,11.36,119501,0
2010-11-01,11.43,11.474,10.874,10.941,299727,0
2010-11-02,11.087,11.129,10.746,10.959,435176,0
2010-11-03,10.993,11.105,10.829,11.009,250407,0
2010-11-04,11.113,11.38,11.009,11.38,514657,0
2010-11-05,11.079,11.129,10.332,10.538,1052999,0
2010-11-08,10.554,10.754,10.374,10.392,413772,0
2010-11-09,10.374,10.401,10.193,10.314,433355,0
2010-11-10,10.357,10.487,10.219,10.487,278284,0
2010-11-11,10.374,10.521,10.374,10.411,208683,0
2010-11-12,10.305,10.305,10.007,10.143,275597,0
2010-11-15,10.187,10.305,10.047,10.065,254357,0
2010-11-16,9.963,10.047,9.621,9.998,428406,0
2010-11-17,9.989,10.143,9.989,10.065,302025,0
2010-11-18,10.201,10.411,10.143,10.238,306897,0
2010-11-19,10.143,10.357,10.133,10.178,181510,0
2010-11-22,10.109,10.152,9.851,10.1,96455,0
2010-11-23,9.945,10.273,9.9,10.201,216848,0
2010-11-24,10.256,10.436,10.229,10.436,201505,0
2010-11-26,10.357,10.545,10.332,10.357,90301,0
2010-11-29,10.305,10.452,10.201,10.349,236191,0
2010-11-30,10.247,10.255,9.891,9.96,947152,0
2010-12-01,10.169,10.201,10.082,10.091,462530,0
2010-12-02,10.091,10.349,10.047,10.133,469132,0
2010-12-03,10.047,10.417,10.016,10.265,713410,0
2010-12-06,10.21,10.324,10.117,10.169,427388,0
2010-12-07,10.281,10.305,9.953,10.091,658301,0
2010-12-08,10.109,10.21,9.817,9.919,260262,0
2010-12-09,10.024,10.305,9.86,10.219,277625,0
2010-12-10,10.265,10.324,10.169,10.281,142484,0
2010-12-13,10.305,10.349,10.133,10.305,151201,0
2010-12-14,10.366,10.427,10.273,10.374,235704,0
2010-12-15,10.366,10.401,9.989,9.989,205709,0
2010-12-16,9.998,10.289,9.98,10.229,173840,0
2010-12-17,10.193,10.21,10.065,10.109,350432,0
2010-12-20,10.152,10.265,10.1,10.265,112365,0
2010-12-21,10.273,10.427,10.21,10.392,233214,0
2010-12-22,10.411,10.609,10.349,10.581,307942,0
2010-12-23,10.581,10.623,10.503,10.512,81500,0
2010-12-27,10.47,10.572,10.401,10.521,135764,0
2010-12-28,10.53,10.538,10.374,10.478,218358,0
2010-12-29,10.488,10.612,10.428,10.523,190060,0
2010-12-30,10.54,10.749,10.514,10.678,178105,0
2010-12-31,10.566,10.801,10.566,10.725,111198,0
2011-01-03,10.874,11.028,10.554,10.71,285760,0
2011-01-04,10.737,10.746,10.478,10.665,249055,0
2011-01-05,10.649,10.649,10.46,10.649,142796,0
2011-01-06,10.632,10.632,10.478,10.554,145542,0
2011-01-07,10.617,10.649,10.401,10.521,231057,0
2011-01-10,10.538,10.623,10.392,10.503,199831,0
2011-01-11,10.538,10.609,10.34,10.374,162134,0
2011-01-12,10.46,10.478,10.401,10.436,125159,0
2011-01-13,10.427,10.452,10.273,10.314,135433,0
2011-01-14,10.305,10.521,10.305,10.46,269348,0
2011-01-18,10.401,10.411,10.229,10.296,221221,0
2011-01-19,10.289,10.357,9.9,9.927,239609,0
2011-01-20,9.885,10.007,9.79,9.953,303150,0
2011-01-21,9.998,10.201,9.909,10.152,339791,0
2011-01-24,10.161,10.324,10.161,10.201,320855,0
2011-01-25,10.161,10.178,9.989,10.056,281052,0
2011-01-26,10.056,10.265,10.056,10.133,443979,0
2011-01-27,10.178,10.201,10.126,10.126,327856,0
2011-01-28,10.152,10.161,9.835,9.835,212568,0
2011-01-31,9.964,10.366,9.964,10.156,1131114,0
2011-02-01,10.256,10.478,10.229,10.436,335561,0
2011-02-02,10.383,10.487,10.281,10.366,147081,0
2011-02-03,10.411,10.665,10.411,10.632,520989,0
2011-02-04,10.649,10.649,10.496,10.572,247390,0
2011-02-07,10.521,10.683,10.496,10.563,198205,0
2011-02-08,10.512,10.512,10.349,10.392,180013,0
2011-02-09,10.34,10.444,10.296,10.417,200639,0
2011-02-10,10.357,10.47,10.296,10.34,204460,0
2011-02-11,10.273,10.554,10.248,10.496,133213,0
2011-02-14,10.503,10.554,10.452,10.521,144226,0
2011-02-15,10.503,10.53,10.349,10.436,431791,0
2011-02-16,10.47,10.512,10.427,10.444,105319,0
2011-02-18,10.503,10.545,10.411,10.444,132542,0
2011-02-22,10.332,10.46,10.324,10.411,216857,0
2011-02-23,10.392,10.521,10.143,10.392,227075,0
2011-02-24,10.411,10.444,10.256,10.289,244343,0
2011-02-25,10.324,10.34,10.152,10.265,320278,0
2011-02-28,10.297,10.341,10.193,10.281,389117,0
2011-03-01,10.323,10.417,10.288,10.348,372129,0
2011-03-02,10.331,10.436,10.218,10.41,195857,0
2011-03-03,10.53,10.702,10.47,10.693,255097,0
2011-03-04,10.693,10.727,10.599,10.719,216107,0
2011-03-07,10.762,10.762,10.538,10.701,201882,0
2011-03-08,10.719,10.829,10.719,10.811,179335,0
2011-03-09,10.786,10.838,10.737,10.754,58875,0
2011-03-10,10.624,10.702,10.521,10.599,224797,0
2011-03-11,10.564,10.674,10.323,10.487,132561,0
2011-03-14,10.383,10.427,10.256,10.324,116276,0
2011-03-15,10.1,10.34,10.1,10.256,164878,0
2011-03-16,10.248,10.427,10.133,10.383,195443,0
2011-03-17,10.521,10.564,10.323,10.391,174851,0
2011-03-18,10.444,10.659,10.323,10.609,437756,0
2011-03-21,10.755,10.857,10.564,10.624,115091,0
2011-03-22,10.666,10.684,10.521,10.581,81329,0
2011-03-23,10.53,10.564,10.391,10.554,133099,0
2011-03-24,10.564,10.572,10.496,10.512,123175,0
2011-03-25,10.554,10.659,10.512,10.53,103530,0
2011-03-28,10.53,10.572,10.452,10.503,116177,0
2011-03-29,10.521,10.812,10.444,10.812,113817,0
2011-03-30,10.812,10.918,10.755,10.788,106006,0
2011-03-31,10.785,10.892,10.769,10.818,169036,0
2011-04-01,10.82,10.909,10.719,10.884,455749,0
2011-04-04,10.902,10.961,10.839,10.952,92919,0
2011-04-05,10.902,10.995,10.867,10.934,89527,0
2011-04-06,10.986,10.995,10.893,10.977,108583,0
2011-04-07,11.003,11.039,10.884,10.918,117769,0
2011-04-08,10.986,11.011,10.849,10.867,108872,0
2011-04-11,10.839,10.875,10.796,10.839,123427,0
2011-04-12,10.804,10.867,10.763,10.763,290099,0
2011-04-13,10.812,10.812,10.711,10.772,265262,0
2011-04-14,10.719,10.884,10.702,10.857,125193,0
2011-04-15,10.82,10.893,10.763,10.867,441459,0
2011-04-18,10.755,10.893,10.684,10.849,127684,0
2011-04-19,10.909,10.909,10.772,10.83,124209,0
2011-04-20,10.934,11.099,10.849,11.09,167487,0
2011-04-21,11.09,11.168,10.934,11.03,75033,0
2011-04-25,10.986,11.039,10.943,11.039,56821,0
2011-04-26,11.048,11.132,10.884,11.073,100672,0
2011-04-27,11.064,11.211,10.952,11.158,80540,0
2011-04-28,11.116,11.27,11.039,11.253,103417,0
2011-04-29,11.135,11.275,11.126,11.18,178140,0
2011-05-02,11.158,11.168,10.804,10.849,231448,0
2011-05-03,10.839,10.884,10.641,10.763,317540,0
2011-05-04,10.804,10.804,10.674,10.684,174528,0
2011-05-05,10.599,10.78,10.512,10.581,224546,0
2011-05-06,10.755,10.755,10.41,10.512,243355,0
2011-05-09,10.46,10.609,10.391,10.545,96661,0
2011-05-10,10.624,10.83,10.591,10.796,119758,0
2011-05-11,10.804,10.82,10.599,10.609,483691,0
2011-05-12,10.564,10.609,10.478,10.496,916760,0
2011-05-13,10.521,10.554,10.159,10.177,229940,0
2011-05-16,10.124,10.15,9.891,9.907,286936,0
2011-05-17,9.907,10.023,9.866,9.977,189566,0
2011-05-18,10.005,10.124,9.925,10.045,149158,0
2011-05-19,10.124,10.132,9.876,9.968,160584,0
2011-05-20,9.916,10.014,9.916,9.934,362983,0
2011-05-23,9.842,9.96,9.711,9.925,181263,0
2011-05-24,9.96,10.005,9.925,9.934,261958,0
2011-05-25,9.907,10.159,9.891,10.063,338350,0
2011-05-26,10.038,10.373,10.005,10.373,346476,0
2011-05-27,10.366,10.503,10.356,10.46,139803,0
2011-05-31,10.549,10.672,10.473,10.637,309380,0
2011-06-01,10.617,10.641,10.356,10.356,273176,0
2011-06-02,10.373,10.46,10.295,10.348,164194,0
2011-06-03,10.255,10.41,10.209,10.348,146370,0
2011-06-06,10.323,10.417,10.295,10.304,202376,0
2011-06-07,10.375,10.54,10.305,10.324,269270,0
2011-06-08,10.333,10.367,10.2,10.273,290152,0
2011-06-09,10.315,10.54,10.297,10.403,230699,0
2011-06-10,10.384,10.437,10.289,10.297,272229,0
2011-06-13,10.313,10.331,10.247,10.295,216637,0
2011-06-14,10.373,10.599,10.34,10.503,229092,0
2011-06-15,10.452,10.452,10.247,10.295,228056,0
2011-06-16,10.305,10.403,10.229,10.384,234212,0
2011-06-17,10.419,10.687,10.393,10.488,456644,0
2011-06-20,10.453,10.612,10.445,10.505,644938,0
2011-06-21,10.575,10.66,10.229,10.462,349514,0
2011-06-22,10.412,10.462,10.265,10.265,186436,0
2011-06-23,10.219,10.248,10.004,10.132,384148,0
2011-06-24,10.151,10.151,9.96,9.977,552541,0
2011-06-27,9.96,10.081,9.951,10.038,378092,0
2011-06-28,10.072,10.09,9.951,10.023,308969,0
2011-06-29,10.072,10.644,9.967,10.612,451238,0
2011-06-30,10.769,11.258,10.769,11.161,727879,0
2011-07-01,11.164,11.319,11.112,11.25,492994,0
2011-07-05,11.226,11.302,11.146,11.259,268150,0
2011-07-06,11.199,11.275,11.112,11.207,269166,0
2011-07-07,11.328,11.391,11.234,11.302,307490,0
2011-07-08,11.284,11.372,11.095,11.242,183154,0
2011-07-11,11.137,11.199,11.053,11.128,196465,0
2011-07-12,11.095,11.242,10.913,10.921,178003,0
2011-07-13,11.008,11.259,10.981,11.026,155143,0
2011-07-14,11.078,11.078,10.815,10.871,137704,0
2011-07-15,10.879,10.956,10.557,10.824,212352,0
2011-07-18,10.767,10.824,10.557,10.584,223575,0
2011-07-19,10.644,10.741,10.514,10.575,232051,0
2011-07-20,10.66,10.791,10.505,10.612,345319,0
2011-07-21,10.722,10.913,10.602,10.888,477006,0
2011-07-22,11.302,11.431,10.824,11.034,681213,0
2011-07-25,10.93,11.085,10.843,11.053,388657,0
2011-07-26,11.048,11.151,11.021,11.039,286963,0
2011-07-27,10.956,11.026,10.775,10.896,286722,0
2011-07-28,10.921,11.016,10.741,10.783,170646,0
2011-07-29,10.69,10.865,10.549,10.76,180806,0
2011-08-01,10.906,10.972,10.66,10.758,300585,0
2011-08-02,10.717,10.828,10.596,10.725,1531970,0
2011-08-03,10.741,10.871,10.488,10.775,531257,0
2011-08-04,10.66,10.749,10.305,10.315,551708,0
2011-08-05,10.403,10.497,10.023,10.116,629883,0
2011-08-08,9.865,10.193,8.9901,9.1361,735568,0
2011-08-09,9.3353,9.501,8.5223,9.4833,831908,0
2011-08-10,9.2744,9.3021,8.6521,8.7041,417080,0
2011-08-11,8.7657,9.2841,8.6349,9.1533,1078679,0
2011-08-12,9.2336,9.2841,8.6867,8.7041,611794,0
2011-08-15,8.8075,8.9479,8.7129,8.783,495742,0
2011-08-16,8.7481,9.1883,8.7129,9.0599,587593,0
2011-08-17,9.1199,9.3628,9.0599,9.224,451543,0
2011-08-18,8.9639,8.9807,8.7129,8.783,454865,0
2011-08-19,8.6693,8.9639,8.6693,8.8242,529749,0
2011-08-22,9.0324,9.0324,8.6349,8.6785,442216,0
2011-08-23,8.6867,9.0599,8.6693,9.0417,381583,0
2011-08-24,9.0238,9.3441,8.9732,9.2665,219532,0
2011-08-25,9.3988,9.501,8.851,9.0145,244326,0
2011-08-26,8.9217,9.2067,8.7216,9.1533,160772,0
2011-08-29,9.2665,9.552,9.1883,9.544,158413,0
2011-08-30,9.4654,9.624,9.1037,9.552,159357,0
2011-08-31,9.615,9.674,9.3608,9.578,350935,0
2011-09-01,9.535,9.632,9.0505,9.0683,200713,0
2011-09-02,8.8611,9.0267,8.6074,8.6163,226348,0
2011-09-06,8.3396,8.7491,8.3134,8.7139,275760,0
2011-09-07,8.853,9.166,8.826,9.1486,269553,0
2011-09-08,9.0447,9.166,8.915,8.9667,221611,0
2011-09-09,8.8789,9.0172,8.4876,8.6529,272732,0
2011-09-12,8.4964,8.8863,8.401,8.5742,297512,0
2011-09-13,8.6521,8.9639,8.6175,8.7739,191298,0
2011-09-14,8.8591,9.1286,8.6867,8.9732,159147,0
2011-09-15,9.0768,9.1533,8.9639,9.1037,99526,0
2011-09-16,9.1486,9.1486,8.8434,8.8965,283755,0
2011-09-19,8.7216,8.851,8.5917,8.7564,149631,0
2011-09-20,8.784,8.8705,8.4876,8.4963,155067,0
2011-09-21,8.5224,8.592,8.0609,8.0871,244017,0
2011-09-22,8.0174,8.3829,7.948,8.0957,426292,0
2011-09-23,8.0785,8.2875,7.9563,8.0525,192717,0
2011-09-26,8.1131,8.3309,7.9563,8.3223,193966,0
2011-09-27,8.4702,8.6876,8.3396,8.5049,287306,0
2011-09-28,8.5049,8.6006,8.0609,8.0871,206243,0
2011-09-29,8.3049,8.662,8.2438,8.6529,254272,0
2011-09-30,8.518,8.6586,8.4036,8.4211,312293,0
2011-10-03,8.3396,8.6529,7.9827,8.0349,581518,0
2011-10-04,8.0262,8.8434,7.8867,8.7758,444236,0
2011-10-05,8.7582,8.9836,8.4612,8.8611,214747,0
2011-10-06,8.8093,9.14,8.7051,9.1152,246116,0
2011-10-07,9.1315,9.1315,8.5746,8.6876,246039,0
2011-10-10,8.915,9.3041,8.826,9.2884,251786,0
2011-10-11,9.1486,9.4354,9.14,9.3393,195683,0
2011-10-12,9.4028,9.678,9.4028,9.54,241086,0
2011-10-13,9.4892,9.558,9.166,9.2981,143909,0
2011-10-14,9.3393,9.4028,9.1486,9.3137,168996,0
2011-10-17,9.2106,9.2374,8.9413,8.9582,227622,0
2011-10-18,9.0353,9.4624,8.915,9.3775,439400,0
2011-10-19,9.3677,9.4892,9.0712,9.1315,459990,0
2011-10-20,9.1229,9.3137,8.8167,9.1749,337155,0
2011-10-21,9.3313,9.3313,9.1315,9.2017,871218,0
2011-10-24,9.2191,9.4892,9.1315,9.4028,787226,0
2011-10-25,9.3939,9.576,9.1749,9.1749,378275,0
2011-10-26,9.349,9.3939,9.0981,9.14,436253,0
2011-10-27,9.4892,9.585,9.349,9.4445,537396,0
2011-10-28,9.4028,9.593,9.3313,9.3939,212368,0
2011-10-31,9.2037,9.4304,9.1595,9.2221,250308,0
2011-11-01,8.6964,9.1749,8.662,8.8093,537872,0
2011-11-02,8.8611,9.14,8.8167,9.0712,365408,0
2011-11-03,9.2374,9.3313,8.9236,9.2461,338035,0
2011-11-04,9.166,9.1932,8.9236,9.0447,195003,0
2011-11-07,9.0089,9.254,8.9236,9.1749,155635,0
2011-11-08,9.2695,9.4803,9.1315,9.4354,262961,0
2011-11-09,9.1229,9.2884,9.0447,9.0531,332537,0
2011-11-10,9.2618,9.3041,9.1315,9.2017,176047,0
2011-11-11,9.349,9.4354,9.2695,9.384,645597,0
2011-11-14,9.3137,9.3137,9.0006,9.0894,185158,0
2011-11-15,9.0172,9.2191,8.9236,9.1573,154952,0
2011-11-16,9.0353,9.1315,8.9329,8.9667,326675,0
2011-11-17,8.915,9.0267,8.784,8.8883,360234,0
2011-11-18,8.8883,9.0981,8.8354,9.0798,171289,0
2011-11-21,8.9059,8.9499,8.784,8.8434,195048,0
2011-11-22,8.826,8.9413,8.7491,8.7923,151595,0
2011-11-23,8.7051,8.7051,8.4702,8.5398,294453,0
2011-11-25,8.5224,8.6529,8.4789,8.5398,109633,0
2011-11-28,8.8093,8.915,8.7235,8.8705,247181,0
2011-11-29,8.8434,8.8434,8.6353,8.7313,122115,0
2011-11-30,9.0541,9.573,8.9319,9.555,599325,0
2011-12-01,9.55,9.889,9.4265,9.742,492964,0
2011-12-02,9.882,10.029,9.725,9.914,279224,0
2011-12-05,10.029,10.099,9.932,10.08,351345,0
2011-12-06,10.041,10.156,9.971,10.026,218378,0
2011-12-07,9.9,10.19,9.744,10.059,216386,0
2011-12-08,9.964,10.009,9.77,9.779,233506,0
2011-12-09,9.851,10.138,9.851,10.009,234857,0
2011-12-12,9.855,9.922,9.742,9.863,266184,0
2011-12-13,9.959,10.044,9.749,9.758,486542,0
2011-12-14,9.707,9.967,9.697,9.839,227222,0
2011-12-15,9.976,10.141,9.896,9.949,288654,0
2011-12-16,10.018,10.263,9.9,10.12,644175,0
2011-12-19,10.168,10.297,9.882,9.985,246093,0
2011-12-20,10.19,10.411,10.112,10.263,370275,0
2011-12-21,10.245,10.418,10.197,10.287,197109,0
2011-12-22,10.356,10.689,10.348,10.627,246106,0
2011-12-23,10.689,10.794,10.603,10.707,104434,0
2011-12-27,10.654,10.837,10.533,10.801,101574,0
2011-12-28,10.828,10.828,10.576,10.613,189636,0
2011-12-29,10.636,10.874,10.595,10.801,112097,0
2011-12-30,10.689,10.744,10.566,10.595,128678,0
2012-01-03,10.837,11.101,10.585,10.636,341472,0
2012-01-04,10.576,10.847,10.418,10.698,159055,0
2012-01-05,10.662,10.865,10.471,10.744,170425,0
2012-01-06,10.76,10.769,10.48,10.654,124472,0
2012-01-09,10.68,10.794,10.566,10.725,209558,0
2012-01-10,10.909,10.961,10.777,10.81,216104,0
2012-01-11,10.769,10.892,10.595,10.837,102512,0
2012-01-12,10.856,10.865,10.585,10.627,173559,0
2012-01-13,10.427,10.627,10.356,10.585,184442,0
2012-01-17,10.654,10.654,10.497,10.603,208169,0
2012-01-18,10.557,10.689,10.505,10.645,165253,0
2012-01-19,10.734,10.769,10.523,10.621,189872,0
2012-01-20,10.621,10.874,10.585,10.865,174278,0
2012-01-23,10.837,10.961,10.603,10.613,119332,0
2012-01-24,10.548,10.883,10.48,10.856,221755,0
2012-01-25,10.847,11.05,10.734,10.968,250943,0
2012-01-26,11.05,11.05,10.427,10.785,217930,0
2012-01-27,10.68,10.925,10.662,10.892,119334,0
2012-01-30,10.847,10.925,10.751,10.865,194346,0
2012-01-31,9.848,10.452,9.848,10.005,806924,0
2012-02-01,10.026,10.226,9.851,9.971,664027,0
2012-02-02,9.927,10.078,9.909,10.026,315693,0
2012-02-03,10.19,10.654,10.19,10.636,318501,0
2012-02-06,10.621,10.662,10.497,10.548,166578,0
2012-02-07,10.548,10.548,10.34,10.445,332559,0
2012-02-08,10.488,10.576,10.392,10.505,178172,0
2012-02-09,10.585,10.585,10.374,10.418,133447,0
2012-02-10,10.279,10.453,10.272,10.356,170357,0
2012-02-13,10.411,10.548,10.366,10.453,164625,0
2012-02-14,10.411,10.436,10.197,10.34,801012,0
2012-02-15,10.322,10.402,10.156,10.294,234593,0
2012-02-16,10.279,10.654,10.245,10.566,159809,0
2012-02-17,10.595,10.595,10.366,10.392,254829,0
2012-02-21,10.382,10.505,10.19,10.279,263558,0
2012-02-22,10.19,10.263,10.068,10.095,198977,0
2012-02-23,10.078,10.374,10.041,10.348,125984,0
2012-02-24,10.322,10.382,10.19,10.245,143794,0
2012-02-27,10.112,10.226,9.927,10.078,312812,0
2012-02-28,10.059,10.216,9.927,10.197,319020,0
2012-02-29,10.284,10.409,10.133,10.276,560775,0
2012-03-01,10.34,10.636,10.322,10.505,545765,0
2012-03-02,10.46,10.661,10.292,10.364,432523,0
2012-03-05,10.303,10.445,10.206,10.331,360780,0
2012-03-06,10.188,10.242,9.977,10.064,429988,0
2012-03-07,10.082,10.285,10.005,10.269,252238,0
2012-03-08,10.277,10.32,10.064,10.181,351641,0
2012-03-09,10.181,10.523,10.144,10.329,159240,0
2012-03-12,10.294,10.392,10.216,10.356,114517,0
2012-03-13,10.462,10.689,10.382,10.636,238344,0
2012-03-14,10.662,10.801,10.471,10.603,157461,0
2012-03-15,10.636,10.68,10.497,10.585,555556,0
2012-03-16,10.539,10.698,10.497,10.556,606104,0
2012-03-19,10.557,11.012,10.462,10.917,237126,0
2012-03-20,10.801,10.953,10.716,10.81,122097,0
2012-03-21,10.883,10.883,10.744,10.752,159651,0
2012-03-22,10.689,10.689,10.46,10.594,141101,0
2012-03-23,10.556,10.734,10.47,10.716,127358,0
2012-03-26,10.828,10.962,10.725,10.795,199896,0
2012-03-27,10.81,10.828,10.707,10.734,215377,0
2012-03-28,10.769,10.893,10.689,10.848,228707,0
2012-03-29,10.752,10.81,10.497,10.777,150761,0
2012-03-30,10.875,10.875,10.621,10.635,336478,0
2012-04-02,10.635,10.875,10.539,10.819,417741,0
2012-04-03,10.828,10.856,10.575,10.744,232859,0
2012-04-04,10.621,10.621,10.372,10.47,221783,0
2012-04-05,10.372,10.547,10.242,10.31,196116,0
2012-04-09,10.064,10.162,10.023,10.064,245723,0
2012-04-10,10.038,10.091,9.819,9.889,321580,0
2012-04-11,9.996,10.023,9.839,9.914,155574,0
2012-04-12,9.905,10.046,9.873,9.977,189639,0
2012-04-13,9.941,10.005,9.661,9.677,229747,0
2012-04-16,9.829,10.056,9.784,9.933,277850,0
2012-04-17,10.023,10.329,9.996,10.233,245261,0
2012-04-18,10.194,10.194,9.81,9.933,343354,0
2012-04-19,9.923,10.091,9.757,9.882,182136,0
2012-04-20,10.031,10.082,9.855,9.905,223011,0
2012-04-23,9.914,10.285,9.792,10.194,502195,0
2012-04-24,10.171,10.547,10.118,10.372,332635,0
2012-04-25,10.523,10.661,10.435,10.645,450230,0
2012-04-26,10.594,10.626,10.505,10.523,157374,0
2012-04-27,10.556,10.645,10.364,10.621,172917,0
2012-04-30,10.575,10.575,10.329,10.39,206676,0
2012-05-01,10.354,10.612,10.213,10.213,159117,0
2012-05-02,10.188,10.213,10.005,10.144,222786,0
2012-05-03,10.126,10.181,9.95,10.023,258976,0
2012-05-04,9.96,9.977,9.741,9.819,172511,0
2012-05-07,9.792,10.091,9.784,9.996,135624,0
2012-05-08,9.896,10.056,9.848,10.031,194166,0
2012-05-09,9.923,10.118,9.774,9.977,329087,0
2012-05-10,10.064,10.252,10.038,10.194,141394,0
2012-05-11,10.118,10.26,9.96,10.056,268265,0
2012-05-14,9.933,9.987,9.748,9.784,195585,0
2012-05-15,9.792,10.014,9.784,9.873,194383,0
2012-05-16,9.941,10.101,9.839,9.855,153478,0
2012-05-17,9.839,9.839,9.51,9.528,344566,0
2012-05-18,9.503,9.642,9.2133,9.2725,617694,0
2012-05-21,9.2923,9.503,9.2569,9.4406,235818,0
2012-05-22,9.4166,9.627,9.3431,9.4077,192074,0
2012-05-23,9.353,9.4674,9.1768,9.4226,246820,0
2012-05-24,9.51,9.519,9.3628,9.4853,153148,0
2012-05-25,9.4674,9.555,9.4166,9.4853,164343,0
2012-05-29,9.573,9.599,9.3628,9.4763,174507,0
2012-05-30,9.3431,9.4304,9.2133,9.2306,203595,0
2012-05-31,9.2725,9.2725,9.0637,9.2037,440453,0
2012-06-01,9.0267,9.0808,8.7739,8.8075,232264,0
2012-06-04,8.851,8.8779,8.5795,8.6766,284940,0
2012-06-05,8.6304,8.851,8.6304,8.7277,304552,0
2012-06-06,8.7545,8.8242,8.6829,8.815,177108,0
2012-06-07,8.9582,8.9751,8.7812,8.7982,198294,0
2012-06-08,8.7982,9.0181,8.7277,8.9667,289193,0
2012-06-11,9.0991,9.0991,8.7471,8.7471,212017,0
2012-06-12,8.7555,8.905,8.6766,8.8779,106808,0
2012-06-13,8.8601,9.0181,8.7112,8.7647,180402,0
2012-06-14,8.7471,8.851,8.7206,8.8002,209157,0
2012-06-15,8.7982,8.8955,8.7277,8.8873,476753,0
2012-06-18,8.8002,8.9836,8.7555,8.9499,152551,0
2012-06-19,8.9582,9.3099,8.9413,9.3099,156096,0
2012-06-20,9.2841,9.346,8.7545,8.7907,475827,0
2012-06-21,8.8242,8.905,8.6829,8.7907,264074,0
2012-06-22,8.8242,8.9319,8.7907,8.8873,515764,0
2012-06-25,8.7277,8.7982,8.7014,8.7907,249733,0
2012-06-26,8.7982,9.0731,8.773,8.9582,188135,0
2012-06-27,8.9751,9.2665,8.9319,9.2501,108434,0
2012-06-28,9.613,10.161,9.55,9.744,5716494,0
2012-06-29,9.911,9.929,9.665,9.797,1037836,0
2012-07-02,9.869,10.142,9.719,10.116,450683,0
2012-07-03,10.099,10.161,9.974,10.028,288713,0
2012-07-05,9.984,10.125,9.901,9.911,276980,0
2012-07-06,9.825,10.125,9.825,10.036,266433,0
2012-07-09,10.002,10.116,9.886,10.071,333758,0
2012-07-10,10.089,10.125,9.86,9.965,274175,0
2012-07-11,10.002,10.099,9.844,9.879,287827,0
2012-07-12,9.901,9.938,9.674,9.844,384685,0
2012-07-13,9.851,10.021,9.851,9.911,236251,0
2012-07-16,9.92,9.984,9.77,9.86,287929,0
2012-07-17,9.938,10.021,9.69,9.719,1144772,0
2012-07-18,9.728,9.86,9.681,9.825,220947,0
2012-07-19,9.894,9.894,9.586,9.655,202825,0
2012-07-20,9.595,9.63,9.4614,9.559,242017,0
2012-07-23,9.4097,9.4803,9.2841,9.3919,521989,0
2012-07-24,9.1864,9.4614,9.0818,9.4435,690691,0
2012-07-25,9.505,9.522,9.169,9.223,319470,0
2012-07-26,9.3283,9.3559,8.9836,9.0818,353094,0
2012-07-27,9.1,9.2423,8.9413,9.1787,549583,0
2012-07-30,9.1864,9.1961,9.0275,9.143,296647,0
2012-07-31,9.1,9.223,9.0275,9.1787,604170,0
2012-08-01,9.223,9.2841,9.055,9.0645,514298,0
2012-08-02,8.9836,9.0181,8.8591,8.9751,467784,0
2012-08-03,9.117,9.3363,9.1,9.3021,326794,0
2012-08-06,9.3021,9.4614,9.2942,9.4245,293574,0
2012-08-07,9.4614,9.54,9.3746,9.4186,249685,0
2012-08-08,9.3647,9.513,9.3021,9.4435,152238,0
2012-08-09,9.4008,9.603,9.4008,9.595,267637,0
2012-08-10,9.4982,9.586,9.4614,9.4982,212051,0
2012-08-13,9.4435,9.4704,9.169,9.2579,204263,0
2012-08-14,9.3197,9.3197,9.169,9.2326,286620,0
2012-08-15,9.1961,9.2744,9.1513,9.2744,334159,0
2012-08-16,9.2841,9.3746,9.1787,9.3647,196107,0
2012-08-17,9.3559,9.3821,9.3197,9.346,257129,0
2012-08-20,9.3283,9.577,9.3283,9.505,158196,0
2012-08-21,9.55,9.674,9.4982,9.559,188836,0
2012-08-22,9.522,9.569,9.3099,9.3283,334408,0
2012-08-23,9.3363,9.3919,9.2423,9.3821,165146,0
2012-08-24,9.3363,9.4704,9.2942,9.3647,81101,0
2012-08-27,9.4097,9.4334,9.2942,9.346,122517,0
2012-08-28,9.3559,9.4614,9.2744,9.4245,94462,0
2012-08-29,9.4515,9.577,9.4515,9.55,81578,0
2012-08-30,9.4982,9.4982,9.3559,9.3746,51403,0
2012-08-31,9.4614,9.4614,9.2665,9.3746,179463,0
2012-09-04,9.3919,9.623,9.3197,9.532,289279,0
2012-09-05,9.559,9.559,9.3647,9.4097,222992,0
2012-09-06,9.4435,9.674,9.4186,9.55,209111,0
2012-09-07,9.603,9.797,9.595,9.753,180168,0
2012-09-10,9.762,9.797,9.603,9.665,110891,0
2012-09-11,9.646,9.779,9.54,9.623,164662,0
2012-09-12,9.655,9.681,9.577,9.646,129785,0
2012-09-13,9.646,9.911,9.559,9.805,295119,0
2012-09-14,9.851,9.948,9.788,9.886,258616,0
2012-09-17,9.901,9.948,9.665,9.762,163413,0
2012-09-18,9.71,9.984,9.71,9.911,164469,0
2012-09-19,9.938,10.142,9.879,10.012,555583,0
2012-09-20,9.956,10.089,9.894,9.984,116305,0
2012-09-21,10.089,10.142,9.815,9.92,674813,0
2012-09-24,9.86,9.974,9.797,9.844,123362,0
2012-09-25,9.851,9.86,9.532,9.569,280722,0
2012-09-26,9.604,9.646,9.4245,9.4882,140618,0
2012-09-27,9.513,9.631,9.4097,9.577,168929,0
2012-09-28,9.559,9.559,9.354,9.354,159326,0
2012-10-01,9.4176,9.559,9.3637,9.532,335320,0
2012-10-02,9.55,9.577,9.4793,9.532,89722,0
2012-10-03,9.559,9.559,9.3998,9.4176,110045,0
2012-10-04,9.4694,9.613,9.3736,9.569,748192,0
2012-10-05,9.623,9.789,9.586,9.674,163675,0
2012-10-08,9.656,9.701,9.559,9.691,102549,0
2012-10-09,9.711,9.753,9.646,9.656,155899,0
2012-10-10,9.681,9.681,9.4972,9.577,179004,0
2012-10-11,9.623,9.646,9.532,9.55,200990,0
2012-10-12,9.54,9.54,9.166,9.2037,166895,0
2012-10-15,9.2037,9.2403,9.0247,9.0885,181781,0
2012-10-16,9.1229,9.166,8.9376,9.0059,362058,0
2012-10-17,9.0521,9.166,8.9892,9.0788,298924,0
2012-10-18,9.0981,9.2037,8.9544,8.9544,230966,0
2012-10-19,8.9282,9.166,8.874,9.1056,320268,0
2012-10-22,9.0981,9.1486,9.0521,9.1229,238919,0
2012-10-23,9.0609,9.1229,8.9639,9.1152,193183,0
2012-10-24,9.4324,9.4324,9.0427,9.2306,524784,0
2012-10-25,9.3353,10.136,9.3353,10.119,789969,0
2012-10-26,10.591,10.751,10.288,10.466,2689764,0
2012-10-31,10.582,10.652,10.385,10.475,716652,0
2012-11-01,10.519,10.706,10.466,10.669,732053,0
2012-11-02,10.777,10.777,10.439,10.501,300436,0
2012-11-05,10.519,10.625,10.272,10.619,383477,0
2012-11-06,10.553,10.848,10.537,10.777,352740,0
2012-11-07,10.669,10.669,10.359,10.431,371244,0
2012-11-08,10.439,10.475,10.119,10.164,278946,0
2012-11-09,10.155,10.385,10.111,10.225,141711,0
2012-11-12,10.225,10.295,10.092,10.254,178128,0
2012-11-13,10.173,10.314,9.354,9.896,1473769,0
2012-11-14,9.922,9.976,9.817,9.846,482701,0
2012-11-15,9.853,9.976,9.674,9.913,290877,0
2012-11-16,9.888,9.888,9.577,9.763,509343,0
2012-11-19,9.903,10.127,9.753,10.075,450397,0
2012-11-20,10.056,10.288,9.922,10.288,260440,0
2012-11-21,10.28,10.385,10.146,10.332,237121,0
2012-11-23,10.272,10.591,10.189,10.591,127152,0
2012-11-26,10.553,10.61,10.413,10.439,516749,0
2012-11-27,10.51,10.553,10.439,10.456,1226643,0
2012-11-28,10.456,10.475,10.136,10.368,540697,0
2012-11-29,10.421,10.6,10.385,10.528,287959,0
2012-11-30,10.519,10.724,10.314,10.706,730506,0
2012-12-03,10.733,10.972,10.572,10.903,537569,0
2012-12-04,10.884,10.972,10.659,10.857,316961,0
2012-12-05,10.903,11.035,10.848,10.919,233222,0
2012-12-06,10.884,10.955,10.768,10.848,214443,0
2012-12-07,10.848,11.079,10.829,10.989,349827,0
2012-12-10,10.981,11.115,10.867,10.946,198321,0
2012-12-11,11.017,11.045,10.919,11.026,215291,0
2012-12-12,11.088,11.141,10.893,10.972,266158,0
2012-12-13,10.964,11.061,10.928,11.017,307458,0
2012-12-14,10.981,11.061,10.848,11.026,373309,0
2012-12-17,11.088,11.301,11.061,11.274,265774,0
2012-12-18,11.347,11.47,11.265,11.47,283915,0
2012-12-19,11.452,11.779,11.337,11.612,547160,0
2012-12-20,11.586,11.779,11.542,11.666,216044,0
2012-12-21,11.542,11.621,11.47,11.586,973356,0
2012-12-24,11.577,11.577,11.434,11.516,147802,0
2012-12-26,11.533,11.747,11.443,11.712,213369,0
2012-12-27,11.753,11.898,11.524,11.79,334962,0
2012-12-28,11.704,11.846,11.612,11.747,223150,0
2012-12-31,11.762,11.924,11.675,11.924,373194,0
2013-01-02,12.061,12.461,11.996,12.415,1091775,0
2013-01-03,12.425,12.48,12.319,12.415,204979,0
2013-01-04,12.461,12.638,12.397,12.622,351310,0
2013-01-07,12.55,12.666,12.452,12.638,357430,0
2013-01-08,12.638,12.685,12.497,12.666,291994,0
2013-01-09,12.685,12.755,12.604,12.738,399165,0
2013-01-10,12.775,12.826,12.685,12.775,494684,0
2013-01-11,12.801,12.826,12.685,12.809,240716,0
2013-01-14,12.818,12.861,12.622,12.826,492933,0
2013-01-15,12.73,12.926,12.711,12.897,194959,0
2013-01-16,12.887,12.946,12.801,12.897,150977,0
2013-01-17,12.946,13.096,12.861,13.087,374357,0
2013-01-18,12.954,13.058,12.855,12.954,350392,0
2013-01-22,12.954,13.023,12.887,12.972,343290,0
2013-01-23,12.954,12.997,12.926,12.972,336858,0
2013-01-24,13.058,13.113,12.988,13.096,375321,0
2013-01-25,13.13,13.185,13.004,13.158,278891,0
2013-01-28,13.149,13.185,12.997,13.158,368987,0
2013-01-29,13.113,13.185,13.049,13.185,295119,0
2013-01-30,13.167,13.167,12.87,12.972,265005,0
2013-01-31,12.926,13.058,12.809,12.836,435517,0
2013-02-01,12.926,13.049,12.845,13.04,427127,0
2013-02-04,12.988,12.988,12.818,12.855,177611,0
2013-02-05,12.936,13.14,12.87,13.078,160276,0
2013-02-06,12.997,13.122,12.972,13.113,154300,0
2013-02-07,13.105,13.211,13.023,13.211,322808,0
2013-02-08,13.167,13.273,12.861,13.078,1009871,0
2013-02-11,13.185,13.371,13.04,13.371,559114,0
2013-02-12,13.363,13.416,13.309,13.406,247524,0
2013-02-13,13.453,13.462,13.273,13.363,295541,0
2013-02-14,13.355,13.406,13.318,13.328,158884,0
2013-02-15,13.389,13.445,13.247,13.301,389023,0
2013-02-19,13.337,13.558,13.318,13.532,431103,0
2013-02-20,13.558,13.558,13.221,13.23,302997,0
2013-02-21,13.211,13.291,12.981,13.105,456584,0
2013-02-22,13.263,13.755,13.167,13.684,910968,0
2013-02-25,13.792,13.792,13.309,13.318,328204,0
2013-02-26,13.355,13.72,13.211,13.632,336672,0
2013-02-27,13.615,13.848,13.532,13.702,469759,0
2013-02-28,13.702,13.83,13.489,13.676,401460,0
2013-03-01,13.558,13.848,13.416,13.765,300344,0
2013-03-04,13.765,13.898,13.694,13.839,294654,0
2013-03-05,13.953,14.041,13.83,13.973,231973,0
2013-03-06,13.973,14.086,13.963,14.041,236547,0
2013-03-07,14.041,14.194,14.032,14.175,188571,0
2013-03-08,14.247,14.319,14.086,14.194,281769,0
2013-03-11,14.194,14.211,14.104,14.184,187377,0
2013-03-12,14.131,14.166,13.898,13.934,191761,0
2013-03-13,13.89,14.113,13.89,14.061,334509,0
2013-03-14,14.122,14.158,14.061,14.095,337436,0
2013-03-15,14.095,14.175,13.963,14.131,491725,0
2013-03-18,13.953,14.07,13.871,13.973,132934,0
2013-03-19,13.98,13.989,13.728,13.839,208397,0
2013-03-20,13.89,14.024,13.839,13.98,199940,0
2013-03-21,13.856,13.973,13.755,13.782,169412,0
2013-03-22,13.81,13.915,13.737,13.905,168891,0
2013-03-25,13.915,13.943,13.72,13.871,251363,0
2013-03-26,13.973,14.079,13.792,13.997,181354,0
2013-03-27,13.863,13.88,13.683,13.848,89692,0
2013-03-28,13.88,13.915,13.782,13.905,158945,0
2013-04-01,13.839,14.016,13.487,13.595,273290,0
2013-04-02,13.683,13.782,13.622,13.711,340449,0
2013-04-03,13.754,13.773,13.452,13.548,217762,0
2013-04-04,13.557,13.557,13.326,13.433,271083,0
2013-04-05,13.2,13.614,13.2,13.614,222846,0
2013-04-08,13.622,13.622,13.37,13.514,157255,0
2013-04-09,13.531,13.531,13.298,13.298,122802,0
2013-04-10,13.335,13.711,13.335,13.676,146255,0
2013-04-11,13.648,13.676,13.514,13.522,74320,0
2013-04-12,13.496,13.605,13.345,13.496,192643,0
2013-04-15,13.452,13.452,12.832,12.832,260751,0
2013-04-16,13.019,13.208,12.893,13.183,179618,0
2013-04-17,13.055,13.155,12.95,13.002,238570,0
2013-04-18,12.977,13.036,12.806,12.903,279444,0
2013-04-19,12.922,13.173,12.832,13.164,182300,0
2013-04-22,13.164,13.345,12.866,13.28,293040,0
2013-04-23,13.306,13.83,13.306,13.82,219448,0
2013-04-24,13.782,13.782,13.548,13.64,87141,0
2013-04-25,13.667,14.232,13.595,14.007,284736,0
2013-04-26,14.007,14.303,13.839,14.213,229711,0
2013-04-29,14.258,14.437,14.151,14.346,600647,0
2013-04-30,14.286,14.554,14.141,14.41,616972,0
2013-05-01,14.42,14.446,14.042,14.052,586535,0
2013-05-02,14.123,14.41,14.079,14.312,169347,0
2013-05-03,14.589,14.832,14.465,14.527,197366,0
2013-05-06,14.589,15.066,14.446,15.027,305134,0
2013-05-07,15.047,15.747,14.895,15.531,664401,0
2013-05-08,15.397,15.639,15.309,15.434,328475,0
2013-05-09,15.513,15.619,15.467,15.531,513373,0
2013-05-10,15.513,15.646,15.234,15.271,312739,0
2013-05-13,15.289,15.326,15.137,15.299,187115,0
2013-05-14,15.271,15.476,15.218,15.467,304641,0
2013-05-15,15.444,15.602,15.368,15.602,198028,0
2013-05-16,15.513,15.799,15.416,15.587,294145,0
2013-05-17,15.639,15.936,15.594,15.863,399347,0
2013-05-20,15.799,15.891,15.656,15.765,143976,0
2013-05-21,15.782,15.828,15.602,15.799,194829,0
2013-05-22,15.818,16.159,15.244,15.388,601202,0
2013-05-23,15.218,15.639,15.199,15.587,222631,0
2013-05-24,15.476,15.703,15.444,15.703,137656,0
2013-05-28,15.782,16.024,15.718,15.907,260004,0
2013-05-29,15.79,16.08,15.703,15.799,275629,0
2013-05-30,15.808,16.034,15.808,16.005,137562,0
2013-05-31,15.932,16.146,15.885,15.941,187026,0
2013-06-03,16.024,16.213,15.712,16.139,458460,0
2013-06-04,16.129,16.249,15.828,15.907,134764,0
2013-06-05,15.898,15.961,15.694,15.703,149864,0
2013-06-06,15.666,15.907,15.594,15.891,136927,0
2013-06-07,15.996,16.043,15.818,15.836,125413,0
2013-06-10,15.927,15.996,15.684,15.836,180105,0
2013-06-11,15.666,15.737,15.467,15.484,207994,0
2013-06-12,15.639,15.684,15.119,15.199,159125,0
2013-06-13,15.218,15.388,15.137,15.358,287820,0
2013-06-14,15.343,15.35,14.813,15.017,163572,0
2013-06-17,15.208,15.326,15.017,15.199,323730,0
2013-06-18,15.208,15.368,15.127,15.334,213832,0
2013-06-19,15.299,15.35,15.075,15.218,454208,0
2013-06-20,15.002,15.602,14.913,15.309,313180,0
2013-06-21,15.378,15.513,15.173,15.451,571355,0
2013-06-24,15.281,15.504,15.146,15.299,244706,0
2013-06-25,15.494,15.737,15.358,15.666,187564,0
2013-06-26,15.837,16.331,15.703,15.962,718274,0
2013-06-27,16.063,16.422,16.044,16.278,361588,0
2013-06-28,16.348,16.636,16.151,16.296,787916,0
2013-07-01,16.466,16.737,16.339,16.62,451939,0
2013-07-02,16.576,16.825,16.313,16.431,295490,0
2013-07-03,16.348,16.52,16.169,16.44,131825,0
2013-07-05,16.835,16.835,16.422,16.729,356214,0
2013-07-08,16.729,16.799,16.539,16.549,271875,0
2013-07-09,16.653,16.682,16.339,16.645,150268,0
2013-07-10,16.627,16.672,16.251,16.268,183748,0
2013-07-11,16.52,16.52,15.928,16.169,193840,0
2013-07-12,16.169,16.358,16.044,16.151,263895,0
2013-07-15,16.223,16.376,15.988,16.259,167979,0
2013-07-16,16.268,16.287,15.8,16.259,223702,0
2013-07-17,16.322,16.457,16.198,16.287,169077,0
2013-07-18,16.386,16.799,16.367,16.682,208339,0
2013-07-19,16.662,16.825,16.559,16.737,103072,0
2013-07-22,16.755,16.899,16.653,16.871,184113,0
2013-07-23,16.961,17.052,16.123,16.645,735455,0
2013-07-24,16.72,16.926,16.662,16.871,376042,0
2013-07-25,16.764,17.014,16.764,16.961,615371,0
2013-07-26,16.917,17.062,16.853,16.952,401541,0
2013-07-29,16.935,16.989,16.612,16.653,326324,0
2013-07-30,16.781,16.781,16.501,16.53,267769,0
2013-07-31,16.602,16.781,16.449,16.62,291520,0
2013-08-01,16.799,16.981,16.764,16.926,421562,0
2013-08-02,16.899,17.393,16.62,17.085,398349,0
2013-08-05,17.085,17.188,16.961,17.103,259424,0
2013-08-06,17.069,17.133,16.843,16.871,293725,0
2013-08-07,16.818,16.981,16.549,16.899,329357,0
2013-08-08,16.981,17.133,16.871,17.052,251169,0
2013-08-09,17.007,17.188,16.935,17.133,378690,0
2013-08-12,17.094,17.188,16.917,17.094,332682,0
2013-08-13,17.161,17.161,16.755,16.853,166809,0
2013-08-14,16.818,16.935,16.602,16.764,140562,0
2013-08-15,16.602,16.781,16.53,16.568,298394,0
2013-08-16,16.52,16.682,16.44,16.457,302685,0
2013-08-19,16.422,16.422,16.169,16.206,261555,0
2013-08-20,16.214,16.473,16.169,16.449,291468,0
2013-08-21,16.415,16.473,16.214,16.278,190425,0
2013-08-22,16.376,16.602,16.322,16.511,207609,0
2013-08-23,16.539,16.79,16.44,16.662,161451,0
2013-08-26,16.672,16.79,16.313,16.331,128126,0
2013-08-27,16.131,16.296,15.513,15.539,447065,0
2013-08-28,15.513,15.675,15.451,15.531,187641,0
2013-08-29,15.531,15.962,15.451,15.818,558890,0
2013-08-30,15.837,15.882,15.367,15.459,317650,0
2013-09-03,15.632,15.912,15.468,15.579,391846,0
2013-09-04,15.579,15.822,15.407,15.678,987162,0
2013-09-05,15.713,15.75,15.407,15.706,400876,0
2013-09-06,15.812,15.812,15.343,15.669,304819,0
2013-09-09,15.765,15.891,15.523,15.684,262655,0
2013-09-10,15.776,15.867,15.687,15.822,326980,0
2013-09-11,15.782,15.782,15.298,15.396,754254,0
2013-09-12,15.342,15.549,15.091,15.107,654409,0
2013-09-13,15.189,15.244,14.946,15.055,279860,0
2013-09-16,15.233,15.27,14.91,14.99,296974,0
2013-09-17,15.025,15.515,14.938,15.515,418612,0
2013-09-18,15.485,15.678,15.281,15.407,361531,0
2013-09-19,15.435,15.505,14.864,15.145,495865,0
2013-09-20,15.225,15.225,14.684,14.737,2044151,0
2013-09-23,14.703,14.712,14.123,14.567,683020,0
2013-09-24,14.567,14.847,14.449,14.576,612176,0
2013-09-25,14.621,15.025,14.602,14.938,396275,0
2013-09-26,15.009,15.055,14.755,14.938,328231,0
2013-09-27,14.882,15.065,14.63,14.722,211850,0
2013-09-30,14.584,14.675,14.44,14.621,466054,0
2013-10-01,14.594,14.91,14.485,14.901,432625,0
2013-10-02,14.81,14.974,14.765,14.891,294059,0
2013-10-03,14.855,14.901,14.594,14.621,254807,0
2013-10-04,14.576,14.684,14.521,14.611,96967,0
2013-10-07,14.43,14.459,14.196,14.205,260687,0
2013-10-08,14.24,14.314,13.762,13.8,311504,0
2013-10-09,13.818,13.846,13.33,13.374,717472,0
2013-10-10,13.602,13.973,13.582,13.863,787227,0
2013-10-11,13.837,14.305,13.725,14.25,281345,0
2013-10-14,14.196,14.503,14.178,14.449,208351,0
2013-10-15,14.478,14.727,14.377,14.449,211801,0
2013-10-16,14.54,14.982,14.469,14.838,382529,0
2013-10-17,14.722,14.829,14.567,14.694,238266,0
2013-10-18,14.847,14.847,14.621,14.722,256203,0
2013-10-21,14.727,14.872,14.639,14.712,160295,0
2013-10-22,14.747,14.829,14.639,14.722,155479,0
2013-10-23,14.621,14.792,14.459,14.703,184917,0
2013-10-24,14.755,14.864,14.639,14.727,184302,0
2013-10-25,14.819,14.92,14.647,14.727,216967,0
2013-10-28,14.727,14.938,14.667,14.829,354804,0
2013-10-29,14.567,14.81,13.879,14.071,949471,0
2013-10-30,14.042,14.178,13.681,13.681,262061,0
2013-10-31,13.646,13.725,13.339,13.374,371067,0
2013-11-01,13.348,13.528,13.13,13.51,590866,0
2013-11-04,13.51,13.837,13.483,13.79,504564,0
2013-11-05,13.762,13.989,13.238,13.474,849865,0
2013-11-06,13.438,13.637,13.438,13.545,303663,0
2013-11-07,13.572,13.673,13.41,13.428,243569,0
2013-11-08,13.456,14.224,13.392,14.169,334874,0
2013-11-11,14.114,14.169,13.8,13.818,219539,0
2013-11-12,13.699,13.889,13.582,13.772,422665,0
2013-11-13,13.699,14.052,13.691,14.033,273783,0
2013-11-14,14.062,14.396,14.042,14.133,374634,0
2013-11-15,14.196,14.404,14.042,14.233,339432,0
2013-11-18,14.314,14.449,14.187,14.314,323774,0
2013-11-19,14.297,14.511,14.151,14.386,280078,0
2013-11-20,14.413,14.675,14.233,14.495,850925,0
2013-11-21,14.576,14.838,14.503,14.765,303085,0
2013-11-22,14.792,15.217,14.647,15.127,591048,0
2013-11-25,15.136,15.262,15.091,15.181,209682,0
2013-11-26,15.234,15.505,15.207,15.407,385549,0
2013-11-27,15.46,15.678,15.407,15.525,277731,0
2013-11-29,15.579,15.706,15.468,15.532,131643,0
2013-12-02,15.495,15.604,15.299,15.343,338988,0
2013-12-03,15.309,15.435,14.99,15.083,562847,0
2013-12-04,14.974,15.199,14.81,15.016,425341,0
2013-12-05,14.956,15.025,14.765,14.956,355947,0
2013-12-06,15.055,15.359,14.999,15.199,458554,0
2013-12-09,15.189,15.289,14.956,15.145,186246,0
2013-12-10,15.117,15.189,14.792,14.802,194645,0
2013-12-11,14.792,14.792,14.43,14.44,391535,0
2013-12-12,14.43,14.694,14.377,14.594,255055,0
2013-12-13,15.016,15.145,14.647,14.647,353740,0
2013-12-16,14.684,15.035,14.647,14.81,308537,0
2013-12-17,14.819,14.882,14.557,14.765,357129,0
2013-12-18,14.838,15.234,14.727,15.154,389945,0
2013-12-19,15.127,15.398,15.074,15.326,1209441,0
2013-12-20,15.444,15.505,15.074,15.189,1677335,0
2013-12-23,15.252,15.776,15.207,15.706,393098,0
2013-12-24,15.731,15.741,15.525,15.532,86155,0
2013-12-26,15.589,15.678,15.369,15.407,201162,0
2013-12-27,15.477,15.641,15.35,15.561,177411,0
2013-12-30,15.533,15.623,15.28,15.496,174840,0
2013-12-31,15.525,15.778,15.261,15.732,252313,0
2014-01-02,15.715,15.723,15.388,15.58,362609,0
2014-01-03,15.58,15.65,15.453,15.496,204233,0
2014-01-06,15.526,15.57,14.862,14.879,356343,0
2014-01-07,14.972,15.043,14.435,14.527,438855,0
2014-01-08,14.527,14.527,14.19,14.292,774421,0
2014-01-09,14.38,14.38,14.109,14.344,349535,0
2014-01-10,14.344,14.353,13.982,14.074,339583,0
2014-01-13,14.018,14.09,13.801,13.965,323718,0
2014-01-14,14.027,14.118,13.82,14.065,285690,0
2014-01-15,14.083,14.292,13.898,14.065,998413,0
2014-01-16,14.09,14.09,13.546,13.745,757661,0
2014-01-17,13.71,13.801,13.656,13.736,519455,0
2014-01-21,13.83,13.982,13.736,13.907,347662,0
2014-01-22,13.907,14.118,13.907,14.118,235681,0
2014-01-23,14.109,14.474,13.936,14.409,651710,0
2014-01-24,14.361,14.435,14.146,14.418,642928,0
2014-01-27,14.48,14.626,13.917,13.946,454219,0
2014-01-28,14.018,14.118,13.864,13.917,343795,0
2014-01-29,13.781,13.891,13.382,13.409,273499,0
2014-01-30,13.51,13.718,13.357,13.629,328544,0
2014-01-31,13.401,13.502,13.22,13.23,368045,0
2014-02-03,13.247,13.409,12.993,13.036,588807,0
2014-02-04,13.103,13.956,12.993,13.629,1006725,0
2014-02-05,13.856,13.872,13.382,13.401,923455,0
2014-02-06,13.464,14.172,13.366,13.82,576846,0
2014-02-07,13.946,14.065,13.32,13.366,787796,0
2014-02-10,13.339,13.382,12.749,13.22,994688,0
2014-02-11,13.263,13.546,13.263,13.373,394849,0
2014-02-12,13.373,13.611,13.302,13.428,327006,0
2014-02-13,13.428,13.464,13.22,13.428,385272,0
2014-02-14,13.428,13.856,13.33,13.848,363380,0
2014-02-18,13.848,14.009,13.611,13.936,295321,0
2014-02-19,13.864,13.891,13.283,13.339,627295,0
2014-02-20,13.339,13.647,13.148,13.619,643274,0
2014-02-21,13.647,13.999,13.502,13.975,652947,0
2014-02-24,13.956,14.353,13.927,14.309,378398,0
2014-02-25,14.39,14.607,14.254,14.508,361654,0
2014-02-26,14.517,14.807,14.38,14.554,335966,0
2014-02-27,14.517,14.607,14.39,14.607,428554,0
2014-02-28,14.663,14.973,14.489,14.517,739952,0
2014-03-03,14.38,14.527,14.18,14.48,288421,0
2014-03-04,14.7,14.997,14.599,14.789,461544,0
2014-03-05,14.789,15.09,14.709,14.927,274315,0
2014-03-06,14.972,15.27,14.835,15.145,416274,0
2014-03-07,15.243,15.516,15.153,15.299,385183,0
2014-03-10,15.224,15.453,15.126,15.368,584308,0
2014-03-11,15.388,15.57,15.216,15.543,408471,0
2014-03-12,15.486,15.533,15.216,15.516,272471,0
2014-03-13,15.58,15.605,15.398,15.57,377493,0
2014-03-14,15.533,15.851,15.46,15.623,432158,0
2014-03-17,15.623,15.786,15.417,15.496,381645,0
2014-03-18,15.486,15.613,15.46,15.526,298428,0
2014-03-19,15.561,15.878,15.334,15.715,295541,0
2014-03-20,15.699,16.042,15.605,15.985,380093,0
2014-03-21,16.042,16.367,15.786,15.888,674458,0
2014-03-24,15.959,16.023,15.778,15.814,253506,0
2014-03-25,15.878,15.994,15.699,15.842,256868,0
2014-03-26,15.915,15.925,15.443,15.541,458912,0
2014-03-27,15.596,15.622,15.195,15.213,274909,0
2014-03-28,15.24,15.476,15.069,15.231,210817,0
2014-03-31,15.306,15.722,15.296,15.669,221254,0
2014-04-01,15.742,16.199,15.641,16.09,306835,0
2014-04-02,16.161,16.189,15.814,15.834,200947,0
2014-04-03,15.804,15.915,15.604,15.842,157037,0
2014-04-04,15.878,16.141,15.376,15.424,327849,0
2014-04-07,15.386,15.451,14.985,15.424,338905,0
2014-04-08,15.494,15.678,15.24,15.258,245311,0
2014-04-09,15.296,15.494,15.039,15.451,340725,0
2014-04-10,15.386,15.514,14.913,15.122,491753,0
2014-04-11,14.941,15.467,14.657,14.993,305103,0
2014-04-14,15.203,15.376,14.894,15.102,286795,0
2014-04-15,15.131,15.176,14.812,15.141,305349,0
2014-04-16,15.24,15.348,14.993,15.131,201768,0
2014-04-17,15.122,15.405,14.976,15.277,383120,0
2014-04-21,15.341,15.386,14.985,15.077,135987,0
2014-04-22,15.102,15.467,15.029,15.323,409690,0
2014-04-23,15.366,15.707,15.248,15.541,360783,0
2014-04-24,15.659,15.659,15.15,15.221,293126,0
2014-04-25,15.112,15.331,15.039,15.248,299740,0
2014-04-28,15.296,15.451,14.932,15.087,377862,0
2014-04-29,15.494,16.151,15.185,15.467,484514,0
2014-04-30,15.433,15.589,15.185,15.551,369052,0
2014-05-01,15.604,15.915,15.231,15.888,443474,0
2014-05-02,15.905,16.28,15.834,16.141,769489,0
2014-05-05,15.968,16.097,15.669,15.995,692109,0
2014-05-06,15.986,16.043,15.504,15.698,843073,0
2014-05-07,15.688,16.052,15.415,15.986,455289,0
2014-05-08,16.024,16.298,15.732,15.814,319596,0
2014-05-09,15.751,16.141,15.622,15.953,270947,0
2014-05-12,16.014,16.496,15.878,16.253,532337,0
2014-05-13,16.27,16.334,16.115,16.199,516215,0
2014-05-14,16.17,16.234,15.977,16.081,671004,0
2014-05-15,15.986,16.161,15.814,16.052,631558,0
2014-05-16,16.005,16.206,15.96,16.072,591448,0
2014-05-19,16.062,16.399,15.986,16.325,432391,0
2014-05-20,16.316,16.316,16.097,16.261,475187,0
2014-05-21,16.289,16.65,16.215,16.487,551891,0
2014-05-22,16.47,16.728,16.444,16.487,384667,0
2014-05-23,16.526,16.573,16.224,16.253,409910,0
2014-05-27,16.261,16.625,16.243,16.361,463574,0
2014-05-28,16.452,16.728,16.28,16.609,455781,0
2014-05-29,16.67,16.67,16.234,16.409,385286,0
2014-05-30,16.444,16.564,16.307,16.462,394088,0
2014-06-02,16.462,16.65,16.243,16.599,332674,0
2014-06-03,16.564,16.843,16.435,16.78,626991,0
2014-06-04,16.69,16.763,16.589,16.65,378374,0
2014-06-05,16.609,17.017,16.526,16.973,406881,0
2014-06-06,17.046,17.271,16.945,17.173,330660,0
2014-06-09,17.117,17.41,17.017,17.281,602575,0
2014-06-10,17.262,17.262,16.935,17.065,558309,0
2014-06-11,16.999,17.081,16.863,17.009,165306,0
2014-06-12,16.973,17.065,16.78,16.9,260260,0
2014-06-13,16.99,17.183,16.642,16.69,416643,0
2014-06-16,16.625,16.642,16.389,16.564,191262,0
2014-06-17,16.573,16.954,16.536,16.863,234444,0
2014-06-18,16.799,17.156,16.69,17.117,332653,0
2014-06-19,17.097,17.319,16.945,17.107,337255,0
2014-06-20,17.137,17.209,16.872,17.065,1161015,0
2014-06-23,17.209,17.329,17.107,17.156,346288,0
2014-06-24,17.072,17.291,16.718,16.745,636676,0
2014-06-25,16.68,16.973,16.37,16.945,373310,0
2014-06-26,16.908,17.056,16.659,16.973,212512,0
2014-06-27,16.872,17.056,16.616,16.89,543634,0
2014-06-30,16.9,16.927,16.624,16.853,278602,0
2014-07-01,16.982,17.264,16.954,17.056,253919,0
2014-07-02,17.118,17.293,16.824,16.843,228853,0
2014-07-03,16.973,17.174,16.927,16.99,205811,0
2014-07-07,16.918,16.935,16.616,16.689,217305,0
2014-07-08,16.649,16.689,16.195,16.267,627176,0
2014-07-09,16.25,16.485,16.086,16.094,390524,0
2014-07-10,15.829,15.883,15.626,15.791,391286,0
2014-07-11,15.746,15.9,15.626,15.726,193156,0
2014-07-14,15.746,16.048,15.746,15.964,186717,0
2014-07-15,16.04,16.24,15.957,16.137,244023,0
2014-07-16,16.195,16.231,15.92,15.93,275710,0
2014-07-17,15.809,15.809,15.333,15.359,282322,0
2014-07-18,15.315,15.636,15.308,15.343,238069,0
2014-07-21,15.289,15.873,15.197,15.838,772278,0
2014-07-22,15.93,15.991,15.527,15.599,321139,0
2014-07-23,15.644,15.644,15.379,15.487,305334,0
2014-07-24,15.653,16.24,15.563,15.856,691182,0
2014-07-25,15.746,15.809,15.583,15.682,284694,0
2014-07-28,15.71,15.71,15.369,15.436,368392,0
2014-07-29,15.426,15.608,15.088,15.113,404172,0
2014-07-30,15.197,15.333,14.903,14.986,461447,0
2014-07-31,14.812,14.969,14.481,14.61,656825,0
2014-08-01,14.465,14.674,14.033,14.326,517905,0
2014-08-04,14.326,14.455,14.107,14.3,354642,0
2014-08-05,14.227,14.41,14.198,14.353,858618,0
2014-08-06,14.3,14.786,14.253,14.703,444236,0
2014-08-07,14.738,14.738,14.419,14.455,143860,0
2014-08-08,14.445,14.529,14.344,14.455,168402,0
2014-08-11,14.519,14.555,14.362,14.419,272904,0
2014-08-12,14.344,14.465,14.18,14.262,161798,0
2014-08-13,14.262,14.353,14.125,14.262,251118,0
2014-08-14,14.3,14.565,14.3,14.519,214265,0
2014-08-15,14.656,14.656,14.18,14.336,326526,0
2014-08-18,14.419,14.61,14.381,14.61,438327,0
2014-08-19,14.629,14.712,14.61,14.666,245009,0
2014-08-20,14.629,14.794,14.436,14.748,435705,0
2014-08-21,14.803,14.803,14.309,14.538,403469,0
2014-08-22,14.538,14.646,14.427,14.5,279116,0
2014-08-25,14.592,14.62,14.391,14.427,124263,0
2014-08-26,14.427,14.601,14.362,14.565,248557,0
2014-08-27,14.61,14.62,14.455,14.455,202276,0
2014-08-28,14.4,14.601,14.227,14.529,252110,0
2014-08-29,14.538,14.629,14.344,14.555,115054,0
2014-09-02,14.61,14.703,14.491,14.5,176553,0
2014-09-03,14.538,14.666,14.381,14.4,263593,0
2014-09-04,14.436,14.666,14.336,14.362,159326,0
2014-09-05,14.3,14.465,14.18,14.427,179162,0
2014-09-08,14.436,14.592,14.362,14.582,198447,0
2014-09-09,14.519,14.519,14.171,14.243,190338,0
2014-09-10,14.253,14.419,14.207,14.4,151580,0
2014-09-11,14.336,14.592,14.336,14.582,263400,0
2014-09-12,14.62,14.812,14.419,14.436,293845,0
2014-09-15,14.465,14.638,14.362,14.548,368325,0
2014-09-16,14.555,14.683,14.309,14.475,433575,0
2014-09-17,14.381,14.865,14.381,14.728,545860,0
2014-09-18,14.821,15.289,14.646,15.169,301517,0
2014-09-19,15.205,15.497,15.169,15.308,725431,0
2014-09-22,15.215,15.242,14.786,14.848,277808,0
2014-09-23,14.786,14.977,14.445,14.465,276623,0
2014-09-24,14.455,14.455,14.116,14.3,244255,0
2014-09-25,14.235,14.235,13.913,13.942,238448,0
2014-09-26,13.942,14.043,13.785,13.877,191942,0
2014-09-29,13.795,14.099,13.729,13.996,342255,0
2014-09-30,13.996,13.996,13.785,13.785,297700,0
2014-10-01,13.795,13.852,13.399,13.464,340673,0
2014-10-02,13.38,13.795,13.38,13.703,195193,0
2014-10-03,13.843,14.024,13.529,13.573,248755,0
2014-10-06,13.573,13.695,13.389,13.492,388633,0
2014-10-07,13.436,13.52,13.279,13.289,289348,0
2014-10-08,13.252,13.843,13.215,13.814,519004,0
2014-10-09,13.805,13.843,13.473,13.482,527053,0
2014-10-10,13.399,13.739,13.399,13.51,414024,0
2014-10-13,13.546,13.833,13.546,13.667,301675,0
2014-10-14,13.757,14.145,13.739,14.063,385044,0
2014-10-15,13.852,13.867,13.316,13.464,606956,0
2014-10-16,13.326,13.767,13.243,13.667,267363,0
2014-10-17,13.86,13.86,13.407,13.657,361280,0
2014-10-20,13.583,13.695,13.446,13.529,356402,0
2014-10-21,13.62,13.932,13.583,13.887,304020,0
2014-10-22,13.852,14.117,13.748,13.795,304354,0
2014-10-23,13.932,14.089,13.729,13.972,422525,0
2014-10-24,13.62,13.852,13.346,13.473,665221,0
2014-10-27,13.259,13.455,13.259,13.417,410482,0
2014-10-28,13.482,13.877,13.482,13.86,642638,0
2014-10-29,13.833,14.154,13.776,14.053,406177,0
2014-10-30,13.913,14.072,13.785,13.962,296435,0
2014-10-31,14.136,14.328,13.887,14.328,478481,0
2014-11-03,14.355,14.364,13.86,13.989,330225,0
2014-11-04,13.895,13.923,13.464,13.824,630566,0
2014-11-05,13.895,13.989,13.593,13.852,307741,0
2014-11-06,13.852,13.996,13.739,13.972,218396,0
2014-11-07,13.923,13.989,13.739,13.785,463918,0
2014-11-10,13.814,13.923,13.703,13.867,182661,0
2014-11-11,13.867,13.913,13.767,13.795,157100,0
2014-11-12,13.748,13.895,13.703,13.748,1234313,0
2014-11-13,13.729,13.805,13.529,13.657,363394,0
2014-11-14,13.657,13.942,13.612,13.923,654663,0
2014-11-17,13.895,13.895,13.648,13.729,185993,0
2014-11-18,13.767,13.867,13.721,13.805,152142,0
2014-11-19,13.805,13.996,13.529,13.904,582664,0
2014-11-20,13.814,14.163,13.748,14.145,352554,0
2014-11-21,14.264,14.311,13.757,13.776,1202209,0
2014-11-24,13.814,14.006,13.748,13.942,489653,0
2014-11-25,13.942,13.996,13.814,13.895,242995,0
2014-11-26,13.932,13.972,13.824,13.843,278651,0
2014-11-28,13.913,13.98,13.739,13.748,310036,0
2014-12-01,13.721,13.785,13.529,13.667,434472,0
2014-12-02,13.721,13.942,13.648,13.748,363783,0
2014-12-03,14.311,14.687,14.219,14.678,2073123,0
2014-12-04,14.623,14.623,14.264,14.522,745801,0
2014-12-05,14.633,14.974,14.633,14.826,636410,0
2014-12-08,14.781,15.036,14.568,14.928,941984,0
2014-12-09,14.816,15,14.65,14.982,6903763,0
2014-12-10,14.879,15.016,14.66,14.697,1257600,0
2014-12-11,14.743,14.889,14.66,14.697,724517,0
2014-12-12,14.551,14.707,14.448,14.531,614505,0
2014-12-15,14.614,14.678,14.43,14.448,505789,0
2014-12-16,14.403,14.668,14.403,14.551,779651,0
2014-12-17,14.551,14.852,14.484,14.844,550527,0
2014-12-18,15,15.11,14.889,14.991,466650,0
2014-12-19,14.956,15.175,14.862,15.094,1800878,0
2014-12-22,15.139,15.194,15,15.12,434946,0
2014-12-23,15.202,15.468,15.129,15.377,586281,0
2014-12-24,15.377,15.425,15.23,15.277,215568,0
2014-12-26,15.323,15.46,15.306,15.323,170454,0
2014-12-29,15.367,15.645,15.357,15.517,338114,0
2014-12-30,15.497,15.592,15.323,15.341,399649,0
2014-12-31,15.426,15.564,15.387,15.417,291259,0
2015-01-02,15.469,15.534,15.024,15.277,309956,0
2015-01-05,15.211,15.331,14.98,14.98,436445,0
2015-01-06,15.008,15.064,14.674,14.712,375231,0
2015-01-07,14.841,15.024,14.693,15.008,367299,0
2015-01-08,15.166,15.534,14.998,15.527,1065210,0
2015-01-09,15.534,15.534,14.787,14.804,476792,0
2015-01-12,14.823,14.916,14.407,14.582,515001,0
2015-01-13,14.646,14.849,14.183,14.286,468385,0
2015-01-14,14.083,14.155,13.896,14.045,604391,0
2015-01-15,14.045,14.065,13.721,13.888,556004,0
2015-01-16,13.86,14.222,13.852,14.193,554169,0
2015-01-20,14.222,14.258,14.065,14.119,316460,0
2015-01-21,14.11,14.442,14.036,14.137,290811,0
2015-01-22,14.286,14.777,14.248,14.656,345759,0
2015-01-23,14.619,14.703,14.433,14.582,282698,0
2015-01-26,14.527,14.767,14.305,14.739,288919,0
2015-01-27,14.546,14.666,14.35,14.368,411373,0
2015-01-28,14.416,14.425,13.814,13.86,395373,0
2015-01-29,13.924,14.055,13.748,13.963,479986,0
2015-01-30,13.953,14.926,13.878,14.906,772723,0
2015-02-02,14.973,15.574,14.796,15.574,757607,0
2015-02-03,15.712,16.145,15.628,15.997,809804,0
2015-02-04,15.888,16.203,15.803,16.037,602771,0
2015-02-05,16.145,16.507,16.108,16.488,455558,0
2015-02-06,16.266,16.276,15.925,16.155,706526,0
2015-02-09,16.108,16.203,15.977,15.997,255142,0
2015-02-10,16.126,16.126,15.785,16.037,273105,0
2015-02-11,16.007,16.007,15.767,15.935,186013,0
2015-02-12,16.091,16.203,15.954,16.203,256151,0
2015-02-13,16.203,16.203,15.905,15.915,361048,0
2015-02-17,15.915,16.212,15.803,16.1,484345,0
2015-02-18,16.055,16.1,15.592,15.703,352468,0
2015-02-19,15.618,15.869,15.564,15.645,192050,0
2015-02-20,15.655,15.785,15.348,15.776,213666,0
2015-02-23,15.739,16.065,15.554,16.055,398077,0
2015-02-24,16.065,16.266,15.935,16.145,545967,0
2015-02-25,16.108,16.165,16.037,16.155,196063,0
2015-02-26,16.126,16.23,16.065,16.203,299443,0
2015-02-27,16.165,16.194,16.045,16.155,428206,0
2015-03-02,16.212,16.212,15.86,15.954,296489,0
2015-03-03,15.944,16.037,15.776,15.925,444354,0
2015-03-04,15.869,15.878,15.592,15.694,496524,0
2015-03-05,15.675,15.785,15.517,15.684,461528,0
2015-03-06,15.795,16.165,15.795,15.954,551177,0
2015-03-09,15.954,16.304,15.944,16.065,476112,0
2015-03-10,15.915,16.055,15.534,15.584,521797,0
2015-03-11,15.628,15.767,15.517,15.729,305562,0
2015-03-12,15.878,16.185,15.675,16.145,541023,0
2015-03-13,16.165,16.185,15.869,16.065,583472,0
2015-03-16,16.185,16.22,16.007,16.155,679278,0
2015-03-17,16.075,16.155,15.925,16.118,327705,0
2015-03-18,16.108,16.203,15.729,15.85,743110,0
2015-03-19,15.842,15.997,15.719,15.935,537350,0
2015-03-20,16.045,16.165,15.878,16.027,1757003,0
2015-03-23,16.017,16.1,15.729,15.785,468875,0
2015-03-24,15.749,15.987,15.719,15.823,449862,0
2015-03-25,15.833,15.944,15.469,15.478,407955,0
2015-03-26,15.461,15.601,15.238,15.564,262577,0
2015-03-27,15.544,15.544,15.285,15.416,286594,0
2015-03-30,15.487,15.972,15.425,15.936,435054,0
2015-03-31,15.527,15.618,15.021,15.2,913081,0
2015-04-01,15.145,15.444,15.021,15.34,470916,0
2015-04-02,15.425,15.507,15.348,15.477,259829,0
2015-04-06,15.34,15.534,15.08,15.425,256180,0
2015-04-07,15.386,15.638,15.33,15.534,217082,0
2015-04-08,15.444,15.749,15.444,15.646,452556,0
2015-04-09,15.584,15.768,15.444,15.534,265389,0
2015-04-10,15.574,15.656,15.435,15.564,139900,0
2015-04-13,15.468,15.871,15.468,15.768,288390,0
2015-04-14,15.676,15.72,15.34,15.592,316520,0
2015-04-15,15.564,16.068,15.416,15.936,361855,0
2015-04-16,15.936,16.048,15.685,15.98,194146,0
2015-04-17,15.871,15.972,15.453,15.477,343148,0
2015-04-20,15.34,15.366,14.854,14.969,535852,0
2015-04-21,14.902,15.021,14.604,14.697,427211,0
2015-04-22,14.697,15.154,14.558,15.061,407584,0
2015-04-23,15.004,15.089,14.744,14.782,465332,0
2015-04-24,14.482,14.687,13.627,13.794,903090,0
2015-04-27,13.737,13.823,13.234,13.374,1351222,0
2015-04-28,13.411,13.728,13.411,13.673,639268,0
2015-04-29,13.506,13.7,13.43,13.44,516759,0
2015-04-30,13.411,13.411,12.938,13.123,739227,0
2015-05-01,13.18,13.216,12.797,12.888,613391,0
2015-05-04,12.888,13.096,12.888,12.975,629819,0
2015-05-05,12.908,13.002,12.51,12.676,522774,0
2015-05-06,12.759,12.845,12.573,12.629,717909,0
2015-05-07,12.603,12.769,12.51,12.518,1033881,0
2015-05-08,12.62,12.676,12.433,12.637,425069,0
2015-05-11,12.676,12.861,12.62,12.759,481652,0
2015-05-12,12.723,12.742,12.202,12.264,656343,0
2015-05-13,12.264,12.343,12.005,12.304,801608,0
2015-05-14,12.304,12.405,12.173,12.343,519660,0
2015-05-15,12.333,12.386,12.202,12.36,463362,0
2015-05-18,12.369,12.583,12.116,12.564,633232,0
2015-05-19,12.629,12.778,12.527,12.733,486591,0
2015-05-20,12.759,12.759,12.452,12.527,542206,0
2015-05-21,12.49,12.629,12.386,12.424,440852,0
2015-05-22,12.36,12.536,12.264,12.284,363762,0
2015-05-26,12.212,12.294,12.073,12.116,444556,0
2015-05-27,12.135,12.274,12.088,12.23,372457,0
2015-05-28,12.116,12.369,12.116,12.36,447268,0
2015-05-29,12.369,12.386,12.144,12.238,409608,0
2015-06-01,12.304,12.333,11.968,12.107,431925,0
2015-06-02,12.116,12.36,12.054,12.351,781341,0
2015-06-03,12.369,12.564,12.304,12.462,675236,0
2015-06-04,12.386,12.51,12.164,12.221,365264,0
2015-06-05,12.386,12.583,12.304,12.573,318237,0
2015-06-08,12.573,12.704,12.5,12.593,439134,0
2015-06-09,12.573,12.788,12.518,12.647,419062,0
2015-06-10,12.759,12.957,12.704,12.797,361826,0
2015-06-11,12.806,12.928,12.657,12.928,455365,0
2015-06-12,12.861,12.985,12.797,12.966,443536,0
2015-06-15,12.855,13.402,12.845,13.106,633684,0
2015-06-16,13.096,13.339,12.993,13.291,483585,0
2015-06-17,13.319,13.42,12.993,13.057,441496,0
2015-06-18,13.096,13.216,12.908,13.096,545859,0
2015-06-19,13.131,13.226,12.49,12.667,2410085,0
2015-06-22,12.835,13.002,12.686,12.993,633362,0
2015-06-23,13.047,13.374,12.879,13.17,708926,0
2015-06-24,13.161,13.339,13.02,13.029,511713,0
2015-06-25,13.123,13.123,12.816,12.938,592990,0
2015-06-26,13.068,13.228,12.854,13.182,977900,0
2015-06-29,12.74,12.844,11.221,11.501,1618430,0
2015-06-30,11.66,11.904,9.87,10.01,3389000,0
2015-07-01,10.13,10.319,9.653,9.673,1696455,0
2015-07-02,9.626,9.794,8.9029,9.0437,1629301,0
2015-07-06,8.9591,9.0531,8.7247,8.9217,2408721,0
2015-07-07,8.9029,8.9309,8.4901,8.6309,2036386,0
2015-07-08,8.5557,8.7808,8.4996,8.6589,1614805,0
2015-07-09,8.7905,8.9217,8.4526,8.8184,1969125,0
2015-07-10,8.9686,9.4008,8.9591,9.119,2100237,0
2015-07-13,9.2316,9.3628,8.9778,9.0722,810015,0
2015-07-14,9.0344,9.2501,8.9404,9.0344,1686868,0
2015-07-15,9.0627,9.2884,9.0531,9.2589,1096053,0
2015-07-16,9.353,9.54,9.2413,9.3811,839754,0
2015-07-17,9.3726,9.3726,8.9686,9.0059,731240,0
2015-07-20,9.0722,9.0903,8.7621,8.9029,538835,0
2015-07-21,8.8842,9.1844,8.8746,8.9499,504621,0
2015-07-22,8.9591,9.0722,8.8653,9.0344,520609,0
2015-07-23,9.0531,9.3147,8.9029,8.9591,944002,0
2015-07-24,8.8746,8.8842,7.7865,8.0305,2012934,0
2015-07-27,7.8614,8.5369,7.8428,8.3963,1032904,0
2015-07-28,8.4901,8.4996,8.0397,8.1711,1017233,0
2015-07-29,8.1523,8.2649,7.946,8.0491,833465,0
2015-07-30,8.0491,8.0775,7.6177,7.7021,1225414,0
2015-07-31,7.7113,7.8522,7.5143,7.5613,1002310,0
2015-08-03,7.5708,7.7021,7.5052,7.6364,460978,0
2015-08-04,7.5708,7.721,7.5052,7.6926,792746,0
2015-08-05,7.7396,8.1431,7.6926,7.7771,914796,0
2015-08-06,7.7678,7.8804,7.5613,7.721,843877,0
2015-08-07,7.6552,7.9649,7.3738,7.4674,482767,0
2015-08-10,7.5052,7.6645,7.4489,7.6269,514640,0
2015-08-11,7.5708,7.6835,7.2799,7.3457,424306,0
2015-08-12,7.308,7.3925,7.0924,7.3832,698089,0
2015-08-13,7.4205,7.4863,7.2235,7.4018,474240,0
2015-08-14,7.3832,7.4392,7.1486,7.233,808416,0
2015-08-17,7.1766,7.2611,7.1296,7.1766,667497,0
2015-08-18,7.233,7.4392,7.1673,7.2423,561329,0
2015-08-19,7.1766,7.1955,6.8859,6.9703,400689,0
2015-08-20,6.9423,7.2799,6.7641,7.2047,1091531,0
2015-08-21,7.0641,7.1862,6.8859,7.0453,907441,0
2015-08-24,6.7641,7.111,6.6232,6.7076,737946,0
2015-08-25,6.9326,6.9515,6.2667,6.2854,933449,0
2015-08-26,6.4733,6.4733,6.2294,6.4262,1106347,0
2015-08-27,6.5482,6.6702,6.3511,6.5012,813105,0
2015-08-28,6.4919,6.9798,6.4733,6.8015,939846,0
2015-08-31,6.8389,8.1148,6.7641,8.1056,1443292,0
2015-09-01,7.8522,8.0022,6.6515,6.9423,1438604,0
2015-09-02,7.2423,8.9686,7.233,8.3025,2416290,0
2015-09-03,8.293,8.3682,8.0867,8.2087,827921,0
2015-09-04,8.0867,8.2556,7.8709,7.9649,460596,0
2015-09-08,8.0775,8.1523,7.8992,8.0209,390989,0
2015-09-09,8.1336,8.3214,8.0022,8.1523,448765,0
2015-09-10,8.1711,8.293,8.0117,8.1993,505041,0
2015-09-11,8.1711,8.4432,8.1148,8.293,1245987,0
2015-09-14,8.293,8.5465,8.1618,8.4618,790508,0
2015-09-15,8.4526,8.7808,8.3775,8.6779,535744,0
2015-09-16,8.6309,8.7715,8.4713,8.6122,486393,0
2015-09-17,8.5557,8.809,8.1618,8.3494,952358,0
2015-09-18,8.2087,8.2273,7.6835,7.9085,4576327,0
2015-09-21,8.0117,8.2743,7.7771,8.2556,707044,0
2015-09-22,8.1336,8.2556,7.9553,8.2181,610149,0
2015-09-23,8.3869,8.6496,8.2087,8.3963,1011053,0
2015-09-24,8.3025,8.3306,8.1243,8.3119,715828,0
2015-09-25,8.4243,8.6963,8.246,8.6026,841351,0
2015-09-28,8.5361,8.707,8.3704,8.5078,414931,0
2015-09-29,8.5648,8.7544,8.1473,8.2137,836393,0
2015-09-30,8.356,8.4698,7.9672,8.2802,765650,0
2015-10-01,8.2802,8.669,8.2328,8.6215,551728,0
2015-10-02,8.432,8.432,7.7109,8.1569,650096,0
2015-10-05,8.2518,8.9252,8.2422,8.8399,469840,0
2015-10-06,8.7261,9.1152,8.6026,8.7449,534227,0
2015-10-07,8.707,9.0295,8.6123,8.9252,474340,0
2015-10-08,8.8208,9.0961,8.6881,9.0674,491737,0
2015-10-09,9.0865,9.2961,8.9061,9.0106,384511,0
2015-10-12,8.9821,9.286,8.8873,9.058,299779,0
2015-10-13,9.0295,9.2289,8.9726,9.0485,391049,0
2015-10-14,8.8683,8.8777,8.2612,8.3749,802236,0
2015-10-15,8.546,8.6406,8.2612,8.5932,627216,0
2015-10-16,8.6026,8.6787,8.3371,8.4414,349402,0
2015-10-19,8.3656,8.394,8.0906,8.1569,257540,0
2015-10-20,8.2043,8.6215,8.119,8.5742,435707,0
2015-10-21,8.5742,8.764,8.2328,8.2518,562271,0
2015-10-22,8.3277,8.6596,8.0336,8.1095,543399,0
2015-10-23,8.0715,9.4753,8.0715,9.1815,1074883,0
2015-10-26,9.1523,9.2665,8.8208,8.9347,543294,0
2015-10-27,8.8683,8.9061,8.138,8.413,456522,0
2015-10-28,8.4604,9.2289,8.394,9.1625,454098,0
2015-10-29,9.1056,9.4376,8.8399,8.8777,572708,0
2015-10-30,8.8873,9.0106,8.6026,8.7354,658740,0
2015-11-02,8.8019,9.286,8.7261,9.1903,445169,0
2015-11-03,9.1625,9.3422,9.1056,9.2665,407285,0
2015-11-04,9.3041,9.39,9.0012,9.1998,547929,0
2015-11-05,9.1903,9.759,9.1056,9.742,755423,0
2015-11-06,9.826,10.547,9.759,10.054,619943,0
2015-11-09,10.245,10.309,9.674,9.788,844819,0
2015-11-10,9.742,9.911,9.4654,9.4843,346768,0
2015-11-11,9.532,9.674,9.1815,9.286,443132,0
2015-11-12,9.1998,9.2665,8.9347,9.0198,506602,0
2015-11-13,8.9536,9.3323,8.8683,9.0768,1143625,0
2015-11-16,9.0295,9.1523,8.6215,8.7734,699965,0
2015-11-17,8.8019,9.0961,8.6123,8.8302,533382,0
2015-11-18,8.8208,8.9536,8.6215,8.9347,373020,0
2015-11-19,8.7734,8.7734,8.2137,8.3656,617834,0
2015-11-20,8.4698,8.5552,8.1948,8.2612,638288,0
2015-11-23,8.2992,8.5078,8.1948,8.2518,486781,0
2015-11-24,8.119,8.3277,8.119,8.176,667704,0
2015-11-25,8.1569,8.1853,7.8059,7.9577,625635,0
2015-11-27,7.9577,8.024,7.749,7.9387,275706,0
2015-11-30,7.9387,8.0431,7.8344,7.9293,540339,0
2015-12-01,7.9861,7.9861,7.6732,7.8819,462223,0
2015-12-02,7.9008,7.9956,7.199,7.3791,1338376,0
2015-12-03,7.5024,7.6922,7.3791,7.5024,949714,0
2015-12-04,7.4834,7.5595,7.2463,7.4741,561954,0
2015-12-07,7.4741,7.4741,6.5066,6.6393,970084,0
2015-12-08,6.5444,6.7341,6.4117,6.6203,752291,0
2015-12-09,6.5825,6.7627,6.26,6.4497,950788,0
2015-12-10,6.4497,6.6393,6.1557,6.5635,861171,0
2015-12-11,6.3644,6.516,6.2218,6.4497,1239674,0
2015-12-14,6.4497,6.4781,6.0324,6.108,1505038,0
2015-12-15,6.241,6.2978,5.9753,6.1272,1070349,0
2015-12-16,6.1935,6.3169,6.0227,6.2693,1396556,0
2015-12-17,6.2978,6.4211,6.0798,6.2126,1086481,0
2015-12-18,6.2693,6.9332,6.2505,6.81,7169610,0
2015-12-21,6.8385,7.0661,6.772,7.0093,813515,0
2015-12-22,7.0187,7.1515,6.8196,7.142,540268,0
2015-12-23,7.2274,7.2844,7.0379,7.1042,699438,0
2015-12-24,7.2084,8.1283,7.199,7.8344,679322,0
2015-12-28,7.8156,8.0336,7.4361,7.455,593207,0
2015-12-29,7.5122,7.5793,7.3595,7.4263,562383,0
2015-12-30,7.4263,7.455,7.0439,7.0538,434285,0
2015-12-31,7.0059,7.0728,6.9294,6.9962,454131,0
2016-01-04,6.7478,6.9675,6.6903,6.9389,800719,0
2016-01-05,6.9867,7.0154,6.805,6.9389,732133,0
2016-01-06,6.8147,6.9294,6.7095,6.8241,656183,0
2016-01-07,6.6616,6.7573,6.4467,6.4992,1641612,0
2016-01-08,6.5948,6.6235,5.9735,6.0213,1031903,0
2016-01-11,6.0692,6.2411,5.8684,6.0213,864250,0
2016-01-12,6.0692,6.0787,5.6964,6.0118,620496,0
2016-01-13,6.117,6.203,5.7825,5.964,986293,0
2016-01-14,5.9735,6.0882,5.8684,6.0213,796484,0
2016-01-15,5.7825,5.8684,5.467,5.7443,1223643,0
2016-01-19,5.7921,5.8015,5.1612,5.1994,1165968,0
2016-01-20,5.0655,5.1325,4.8457,5.1133,1175092,0
2016-01-21,5.1039,5.5435,5.0466,5.2472,1009102,0
2016-01-22,5.3331,5.4384,5.1612,5.2568,836916,0
2016-01-25,5.2089,5.2185,4.6546,4.6642,929427,0
2016-01-26,4.7405,5.0273,4.5686,4.7979,964622,0
2016-01-27,4.7693,5.1706,4.7693,5.0273,1213625,0
2016-01-28,5.0655,5.3069,5.0561,5.0752,704825,0
2016-01-29,5.0752,5.381,5.0177,5.3714,1030385,0
2016-02-01,4.7405,5.0561,4.3584,4.9127,1457272,0
2016-02-02,4.7789,4.8648,4.7405,4.8648,1179592,0
2016-02-03,4.9127,5.2568,4.7789,5.1706,981509,0
2016-02-04,5.1515,5.5722,5.1229,5.4765,1023107,0
2016-02-05,5.4384,5.6009,5.2089,5.2185,760945,0
2016-02-08,5.1039,5.1039,4.7166,4.9127,806630,0
2016-02-09,4.7789,4.9701,4.7024,4.8648,627163,0
2016-02-10,4.9223,4.9987,4.8075,4.8554,606070,0
2016-02-11,4.7024,4.9127,4.4824,4.5591,770430,0
2016-02-12,4.6642,5.1133,4.6356,4.9701,1342135,0
2016-02-16,5.0846,5.5626,4.9796,5.5339,1069914,0
2016-02-17,5.5912,5.6486,5.1421,5.2376,922296,0
2016-02-18,5.2568,5.2568,4.9701,5.0943,660944,0
2016-02-19,5.0655,5.1706,4.9317,5.1706,575453,0
2016-02-22,5.2376,5.467,5.2376,5.3331,959592,0
2016-02-23,5.3141,5.3237,4.9746,5.1039,713282,0
2016-02-24,4.9796,5.1229,4.7979,5.0846,733472,0
2016-02-25,5.0752,5.1133,4.817,5.0466,599947,0
2016-02-26,5.1325,5.6486,5.1163,5.5722,715125,0
2016-02-29,5.5722,5.6772,5.4384,5.5626,611521,0
2016-03-01,5.6009,5.8207,5.5149,5.811,639799,0
2016-03-02,5.7729,6.2411,5.7536,6.203,566608,0
2016-03-03,6.203,6.4515,6.1648,6.3941,540954,0
2016-03-04,6.4897,6.7191,6.3654,6.5376,1120770,0
2016-03-07,6.5278,6.8147,6.4992,6.7763,651902,0
2016-03-08,6.6523,6.7668,6.3273,6.5756,778267,0
2016-03-09,6.614,6.6616,6.1934,6.308,556308,0
2016-03-10,6.3273,6.5565,6.1934,6.5565,1418828,0
2016-03-11,6.614,6.8816,6.5853,6.8625,725306,0
2016-03-14,6.7956,6.7956,6.0693,6.4133,1407626,0
2016-03-15,6.308,6.5184,6.2126,6.5088,773770,0
2016-03-16,6.4323,6.4992,6.0787,6.2698,1203114,0
2016-03-17,6.2126,6.5948,6.2126,6.5278,942486,0
2016-03-18,6.5756,6.9246,6.5471,6.8816,4488754,0
2016-03-21,6.958,7.1109,6.8529,6.9771,629594,0
2016-03-22,6.8912,7.0631,6.8147,6.9962,468907,0
2016-03-23,6.958,6.958,6.6379,6.7668,633142,0
2016-03-24,6.6425,6.6523,6.4418,6.6523,592377,0
2016-03-28,6.6616,6.8481,6.6235,6.6809,349401,0
2016-03-29,6.5845,6.7723,6.4013,6.758,554781,0
2016-03-30,6.7966,6.9894,6.7386,6.8254,325772,0
2016-03-31,6.7868,6.8832,6.6134,6.7386,369135,0
2016-04-01,6.7386,6.7676,6.5073,6.7194,445062,0
2016-04-04,6.7194,6.7458,6.3628,6.4397,660172,0
2016-04-05,6.3628,6.5073,6.2374,6.276,501239,0
2016-04-06,6.276,6.4061,6.1988,6.2952,606071,0
2016-04-07,6.1892,6.3628,6.1024,6.1988,762682,0
2016-04-08,6.1892,6.4109,6.035,6.0928,525299,0
2016-04-11,6.1892,6.4784,6.1699,6.2471,328355,0
2016-04-12,6.2952,6.3917,6.1169,6.276,342775,0
2016-04-13,6.4013,6.7002,6.3917,6.652,398816,0
2016-04-14,6.6327,6.9412,6.5652,6.9121,352664,0
2016-04-15,6.8737,6.9989,6.7868,6.9219,261146,0
2016-04-18,6.8544,7.0279,6.7676,6.9412,262800,0
2016-04-19,6.9219,7.2592,6.8832,7.2206,377374,0
2016-04-20,7.2303,7.4907,7.1484,7.4424,315449,0
2016-04-21,7.375,7.6546,7.3268,7.5582,428306,0
2016-04-22,7.5582,8.2234,7.5291,8.204,577730,0
2016-04-25,8.1944,8.3704,7.9823,8.3582,531558,0
2016-04-26,8.4163,8.6667,8.3198,8.6572,472332,0
2016-04-27,8.6283,8.8017,8.4643,8.6474,561244,0
2016-04-28,8.6089,8.7342,8.5221,8.5415,362462,0
2016-04-29,8.5125,8.7922,8.4164,8.5125,390995,0
2016-05-02,8.4739,8.5415,8.2137,8.4163,434002,0
2016-05-03,8.2716,8.2716,7.934,8.0498,494183,0
2016-05-04,7.9533,8.1944,7.7365,7.8859,585950,0
2016-05-05,7.9823,8.1944,7.9052,7.9919,335992,0
2016-05-06,7.934,7.9726,7.8185,7.934,351039,0
2016-05-09,7.8762,7.9533,7.4136,7.7605,385713,0
2016-05-10,7.8185,8.1271,7.7703,8.0884,375914,0
2016-05-11,8.069,8.1944,7.9823,8.0884,309542,0
2016-05-12,8.1654,8.2425,7.8762,7.934,250985,0
2016-05-13,7.9052,8.1366,7.6353,7.8087,435655,0
2016-05-16,7.8281,7.9919,7.7509,7.8377,333383,0
2016-05-17,7.8087,8.0595,7.7123,7.8955,584520,0
2016-05-18,7.8377,8.339,7.8377,8.1654,549260,0
2016-05-19,8.1172,8.339,7.8569,8.1271,443539,0
2016-05-20,8.1654,8.31,8.1271,8.2234,276887,0
2016-05-23,8.2137,8.3775,8.0015,8.368,425213,0
2016-05-24,8.4163,8.6955,8.3582,8.5704,452440,0
2016-05-25,8.6765,8.8693,8.6283,8.6765,680795,0
2016-05-26,8.7149,8.7247,8.5029,8.6089,324207,0
2016-05-27,8.5801,8.7149,8.4257,8.5221,323336,0
2016-05-31,8.6474,8.8886,8.5415,8.8114,948878,0
2016-06-01,8.6765,8.821,8.4163,8.7729,675607,0
2016-06-02,8.7055,8.7439,8.4838,8.5704,463092,0
2016-06-03,8.4643,8.5029,8.1752,8.4643,463772,0
2016-06-06,8.4257,8.7922,8.4257,8.6765,802765,0
2016-06-07,8.6765,8.8693,8.6667,8.7055,684248,0
2016-06-08,8.7055,8.8404,8.6765,8.7055,405152,0
2016-06-09,8.5992,8.5992,8.2812,8.4163,493799,0
2016-06-10,8.2234,8.4838,8.1172,8.1944,506314,0
2016-06-13,8.1366,8.3969,8.1077,8.1462,365507,0
2016-06-14,8.0788,8.4064,7.7605,7.9149,745494,0
2016-06-15,7.9533,8.3582,7.8859,8.0401,322990,0
2016-06-16,7.9245,8.0401,7.7123,7.9631,465069,0
2016-06-17,8.0015,8.1462,7.934,8.0884,983511,0
2016-06-20,8.3487,8.4355,8.233,8.2618,450148,0
2016-06-21,8.2908,8.31,8.0113,8.1462,259188,0
2016-06-22,8.1847,8.2425,8.0979,8.1752,356936,0
2016-06-23,8.3198,8.6667,8.2716,8.5319,690373,0
2016-06-24,8.1462,8.1847,7.693,8.0788,723718,0
2016-06-27,7.8859,7.8859,7.3556,7.3943,644773,0
2016-06-28,7.5595,7.744,7.3845,7.7053,618841,0
2016-06-29,7.7731,8.0744,7.6663,7.9383,500095,0
2016-06-30,8.0162,8.1326,7.7247,8.0647,547014,0
2016-07-01,8.0063,8.2589,7.9383,8.2396,490491,0
2016-07-05,8.1231,8.225,7.6929,7.8411,575342,0
2016-07-06,7.7926,7.9967,7.6274,7.8897,245391,0
2016-07-07,7.9092,8.1618,7.9092,8.0355,378064,0
2016-07-08,8.1131,8.4046,8.0939,8.3755,336328,0
2016-07-11,8.434,8.599,8.3854,8.5894,305959,0
2016-07-12,8.6961,8.8905,8.6769,8.8712,558269,0
2016-07-13,8.8518,8.8712,8.6088,8.8323,268207,0
2016-07-14,8.9391,9.1773,8.8418,9.0363,491341,0
2016-07-15,9.1334,9.2841,8.9585,9.2599,673305,0
2016-07-18,9.2501,9.3667,9.1919,9.2792,297510,0
2016-07-19,9.2113,9.4008,9.2113,9.2991,337967,0
2016-07-20,9.2991,9.4058,9.1724,9.2792,296874,0
2016-07-21,9.3177,9.4058,9.2403,9.2695,387908,0
2016-07-22,8.8323,9.998,8.8323,9.978,568753,0
2016-07-25,9.998,10.182,9.868,10.018,435336,0
2016-07-26,10.067,10.309,10.028,10.242,461985,0
2016-07-27,10.252,10.572,10.192,10.445,819423,0
2016-07-28,10.474,10.523,10.319,10.357,629264,0
2016-07-29,10.328,10.417,10.115,10.309,339728,0
2016-08-01,10.319,10.436,10.153,10.29,330458,0
2016-08-02,10.328,10.328,10.119,10.212,254116,0
2016-08-03,10.202,10.464,10.153,10.357,206660,0
2016-08-04,10.347,10.407,10.212,10.367,280540,0
2016-08-05,10.503,10.931,10.445,10.648,516823,0
2016-08-08,10.718,10.863,10.563,10.62,330271,0
2016-08-09,10.638,10.688,10.572,10.592,386795,0
2016-08-10,10.582,10.582,10.192,10.232,542484,0
2016-08-11,10.309,10.572,10.252,10.464,438363,0
2016-08-12,10.347,10.436,10.163,10.299,172018,0
2016-08-15,10.377,10.474,10.314,10.454,266043,0
2016-08-16,10.436,10.533,10.328,10.493,228378,0
2016-08-17,10.454,10.592,10.454,10.513,186118,0
2016-08-18,10.563,10.708,10.533,10.668,208950,0
2016-08-19,10.638,10.698,10.572,10.668,186659,0
2016-08-22,10.582,10.743,10.474,10.668,177638,0
2016-08-23,10.767,10.931,10.638,10.638,193647,0
2016-08-24,10.648,10.728,10.503,10.611,245549,0
2016-08-25,10.563,10.794,10.563,10.611,416649,0
2016-08-26,10.688,10.718,10.572,10.698,387624,0
2016-08-29,10.728,10.921,10.728,10.776,456078,0
2016-08-30,10.776,10.913,10.648,10.658,242819,0
2016-08-31,10.668,10.762,10.493,10.601,345976,0
2016-09-01,10.658,10.698,10.357,10.493,305719,0
2016-09-02,10.592,10.62,10.445,10.592,169923,0
2016-09-06,10.638,10.668,10.271,10.357,243247,0
2016-09-07,10.309,10.543,10.285,10.523,331468,0
2016-09-08,10.513,10.572,10.29,10.483,271890,0
2016-09-09,10.454,10.582,10.262,10.271,281990,0
2016-09-12,10.124,10.153,9.93,10.143,294997,0
2016-09-13,9.949,10.077,9.774,9.93,359233,0
2016-09-14,9.93,10.067,9.755,9.843,168377,0
2016-09-15,9.883,10.042,9.755,9.978,147430,0
2016-09-16,9.9,9.92,9.78,9.794,350947,0
2016-09-19,9.873,10.086,9.813,9.883,174611,0
2016-09-20,9.988,9.988,9.853,9.873,128844,0
2016-09-21,9.988,9.988,9.522,9.697,363156,0
2016-09-22,9.775,9.915,9.658,9.892,802949,0
2016-09-23,9.873,10.018,9.717,9.765,328583,0
2016-09-26,9.62,9.873,9.591,9.591,245194,0
2016-09-27,9.561,9.726,9.4922,9.707,280910,0
2016-09-28,9.775,9.893,9.707,9.884,174953,0
2016-09-29,9.834,9.99,9.55,9.56,303355,0
2016-09-30,9.609,9.951,9.531,9.884,233578,0
2016-10-03,9.814,9.901,9.639,9.697,198012,0
2016-10-04,9.717,9.961,9.707,9.805,168346,0
2016-10-05,9.874,10.381,9.874,10.079,227286,0
2016-10-06,10.088,10.146,9.844,9.951,135500,0
2016-10-07,9.941,10,9.609,9.745,165172,0
2016-10-10,9.834,10.074,9.834,9.874,124551,0
2016-10-11,9.854,10.039,9.58,9.687,109537,0
2016-10-12,9.687,9.795,9.599,9.668,110114,0
2016-10-13,9.4624,9.634,9.2082,9.3451,200155,0
2016-10-14,9.56,9.707,9.4723,9.531,141093,0
2016-10-17,9.511,9.619,9.4236,9.4435,132054,0
2016-10-18,9.677,9.717,9.2767,9.4435,145135,0
2016-10-19,9.4912,9.795,9.4723,9.639,135825,0
2016-10-20,9.639,9.775,9.59,9.609,104930,0
2016-10-21,9.501,9.864,9.3919,9.697,149100,0
2016-10-24,9.834,10.567,9.834,10.421,366553,0
2016-10-25,10.441,10.483,10.303,10.371,213036,0
2016-10-26,10.245,10.459,10.185,10.225,218980,0
2016-10-27,10.293,10.411,10.205,10.245,172242,0
2016-10-28,10.264,10.284,10.088,10.215,293603,0
2016-10-31,10.166,10.459,10.069,10.411,291441,0
2016-11-01,10.508,10.508,10.215,10.313,210889,0
2016-11-02,10.264,10.459,10.141,10.215,295337,0
2016-11-03,10.215,10.459,10.166,10.411,231775,0
2016-11-04,10.459,10.801,10.411,10.558,469654,0
2016-11-07,10.801,11.046,10.558,10.558,294860,0
2016-11-08,10.607,10.704,10.508,10.607,502130,0
2016-11-09,10.704,10.85,10.629,10.704,805257,0
2016-11-10,10.654,11.144,10.654,11.095,1469722,0
2016-11-11,11.046,12.414,10.948,12.267,900590,0
2016-11-14,12.317,12.953,12.317,12.659,750298,0
2016-11-15,12.463,12.782,12.412,12.708,427167,0
2016-11-16,12.61,12.854,12.503,12.757,397471,0
2016-11-17,12.806,13.099,12.708,12.903,353313,0
2016-11-18,12.903,13.172,12.879,13.148,654464,0
2016-11-21,13.148,13.148,12.708,12.757,291820,0
2016-11-22,12.854,13.148,12.757,12.854,457364,0
2016-11-23,12.903,13.245,12.903,13.049,373755,0
2016-11-25,13.001,13.148,12.953,13.148,82178,0
2016-11-28,13.001,13.074,12.513,13.001,493602,0
2016-11-29,13.049,13.344,12.903,13.049,556156,0
2016-11-30,13.245,13.441,12.854,13.197,596835,0
2016-12-01,13.245,13.441,13.135,13.294,427907,0
2016-12-02,13.245,13.538,13.099,13.538,633348,0
2016-12-05,13.637,13.637,13.245,13.294,501093,0
2016-12-06,13.392,13.637,13.245,13.49,612364,0
2016-12-07,13.49,13.733,13.392,13.733,733527,0
2016-12-08,13.833,14.149,13.612,13.979,686409,0
2016-12-09,13.929,13.929,13.538,13.833,433917,0
2016-12-12,13.733,13.808,13.392,13.49,254435,0
2016-12-13,13.49,13.733,13.392,13.538,282825,0
2016-12-14,13.392,13.538,13.197,13.392,279896,0
2016-12-15,13.441,13.686,13.294,13.49,499742,0
2016-12-16,13.538,13.538,13.049,13.148,989795,0
2016-12-19,13.099,13.245,12.854,13.197,736392,0
2016-12-20,13.245,13.538,13.148,13.245,413557,0
2016-12-21,13.294,13.587,13.148,13.49,391765,0
2016-12-22,13.49,13.49,13.049,13.245,208727,0
2016-12-23,13.245,13.392,13.099,13.294,171914,0
2016-12-27,13.344,13.538,13.197,13.344,260227,0
2016-12-28,13.402,13.451,13.108,13.255,170400,0
2016-12-29,13.304,13.451,12.862,13.009,183597,0
2016-12-30,13.058,13.058,12.666,12.862,321767,0
2017-01-03,13.108,13.402,12.961,13.108,341974,0
2017-01-04,13.206,13.451,13.009,13.206,371142,0
2017-01-05,13.157,13.255,12.813,12.961,321659,0
2017-01-06,13.058,13.206,12.789,12.813,422042,0
2017-01-09,12.764,12.813,12.469,12.666,472477,0
2017-01-10,12.813,13.255,12.813,13.009,697834,0
2017-01-11,13.058,13.157,12.813,13.058,234342,0
2017-01-12,12.911,12.998,12.617,12.813,295100,0
2017-01-13,13.009,13.353,12.764,12.862,286057,0
2017-01-17,12.813,12.862,12.519,12.617,388303,0
2017-01-18,12.764,12.911,12.666,12.911,232670,0
2017-01-19,12.961,13.058,12.617,12.666,275278,0
2017-01-20,12.666,13.009,12.666,12.862,241624,0
2017-01-23,12.862,12.911,12.715,12.813,243411,0
2017-01-24,12.961,13.304,12.715,13.157,284734,0
2017-01-25,13.304,13.451,13.058,13.304,254306,0
2017-01-26,13.402,13.598,13.157,13.549,307429,0
2017-01-27,13.451,13.451,12.911,13.157,248624,0
2017-01-30,12.961,13.004,12.519,12.715,376037,0
2017-01-31,12.469,13.108,12.469,13.009,425052,0
2017-02-01,13.009,13.206,12.764,12.961,339476,0
2017-02-02,12.813,12.813,12.42,12.519,287447,0
2017-02-03,12.715,13.206,12.617,13.157,324793,0
2017-02-06,13.009,13.206,12.764,12.862,145778,0
2017-02-07,12.911,12.911,12.617,12.617,129561,0
2017-02-08,12.469,12.666,12.272,12.617,262893,0
2017-02-09,12.666,12.911,12.617,12.813,197487,0
2017-02-10,13.009,13.058,12.666,12.961,161044,0
2017-02-13,13.058,13.304,13.009,13.058,171811,0
2017-02-14,13.058,13.329,12.715,13.157,315446,0
2017-02-15,13.206,13.304,13.009,13.206,214532,0
2017-02-16,13.206,13.206,12.911,13.157,170512,0
2017-02-17,13.108,13.206,12.911,13.206,240516,0
2017-02-21,13.255,13.304,13.009,13.206,159726,0
2017-02-22,13.108,13.206,12.961,13.206,127267,0
2017-02-23,13.206,13.206,12.862,13.009,165854,0
2017-02-24,12.862,13.034,12.715,13.009,154520,0
2017-02-27,13.009,13.083,12.862,12.862,168254,0
2017-02-28,12.813,12.936,12.519,12.666,296392,0
2017-03-01,13.353,13.353,12.862,13.206,348232,0
2017-03-02,13.255,13.304,13.009,13.009,241979,0
2017-03-03,13.009,13.206,12.715,12.764,244490,0
2017-03-06,12.666,12.715,12.322,12.617,225006,0
2017-03-07,12.567,12.666,12.225,12.469,180889,0
2017-03-08,12.617,12.666,12.077,12.125,235226,0
2017-03-09,12.175,12.272,11.929,11.978,190841,0
2017-03-10,12.028,12.125,11.733,11.782,317933,0
2017-03-13,11.782,12.077,11.782,11.881,147573,0
2017-03-14,11.782,11.881,11.635,11.831,147826,0
2017-03-15,11.831,11.929,11.536,11.536,349495,0
2017-03-16,11.635,11.929,11.635,11.881,178764,0
2017-03-17,11.881,12.003,11.635,11.929,734313,0
2017-03-20,11.978,11.978,11.586,11.635,248822,0
2017-03-21,11.684,11.684,10.8,10.899,421132,0
2017-03-22,10.752,10.874,10.555,10.702,430369,0
2017-03-23,10.652,11.07,10.652,10.849,290516,0
2017-03-24,10.849,11.046,10.652,10.752,238891,0
2017-03-27,10.456,10.899,10.408,10.849,195986,0
2017-03-28,10.752,11.021,10.702,10.899,158290,0
2017-03-29,10.809,11.18,10.736,11.105,244485,0
2017-03-30,11.105,11.451,11.007,11.353,282963,0
2017-03-31,11.353,11.673,11.155,11.648,507080,0
2017-04-03,11.648,11.698,11.007,11.057,367767,0
2017-04-04,11.057,11.155,10.809,11.155,427392,0
2017-04-05,11.254,11.353,10.809,10.957,366762,0
2017-04-06,11.007,11.303,10.909,11.155,253939,0
2017-04-07,11.105,11.155,10.957,11.057,186831,0
2017-04-10,11.057,11.254,10.809,11.057,248156,0
2017-04-11,11.007,11.5,10.933,11.402,299021,0
2017-04-12,11.402,11.451,10.761,10.909,278558,0
2017-04-13,10.809,10.933,10.464,10.513,250426,0
2017-04-17,10.464,10.761,10.464,10.711,182182,0
2017-04-18,10.563,10.761,10.513,10.661,205030,0
2017-04-19,10.761,10.957,10.563,10.661,183408,0
2017-04-20,10.809,10.909,10.661,10.909,283563,0
2017-04-21,10.909,11.402,10.761,10.909,347261,0
2017-04-24,11.105,11.451,11.105,11.402,344040,0
2017-04-25,11.55,11.648,11.5,11.599,308077,0
2017-04-26,11.648,12.092,11.648,11.944,276304,0
2017-04-27,11.944,11.944,11.673,11.698,187208,0
2017-04-28,11.748,11.748,11.5,11.55,215982,0
2017-05-01,11.55,11.796,11.353,11.648,383731,0
2017-05-02,11.648,11.648,11.303,11.402,203758,0
2017-05-03,11.303,11.575,11.303,11.5,216389,0
2017-05-04,11.648,11.748,11.353,11.451,185319,0
2017-05-05,11.5,11.545,11.13,11.353,308108,0
2017-05-08,11.303,11.5,11.18,11.353,237038,0
2017-05-09,11.303,11.5,11.254,11.303,253996,0
2017-05-10,11.303,11.353,11.105,11.205,239072,0
2017-05-11,11.155,11.205,10.809,10.809,289238,0
2017-05-12,10.661,10.711,10.34,10.464,384540,0
2017-05-15,10.563,10.613,10.415,10.464,137663,0
2017-05-16,10.415,10.563,10.119,10.217,207187,0
2017-05-17,9.872,10.02,9.526,9.576,395662,0
2017-05-18,9.526,9.773,9.4773,9.526,338954,0
2017-05-19,9.4773,9.674,9.3287,9.526,235973,0
2017-05-22,9.526,9.773,9.4028,9.724,213700,0
2017-05-23,9.773,9.872,9.625,9.724,160271,0
2017-05-24,9.724,9.822,9.526,9.625,208174,0
2017-05-25,9.773,9.822,9.526,9.576,438399,0
2017-05-26,9.4773,9.674,9.3781,9.526,205277,0
2017-05-30,9.3781,9.4274,9.1807,9.1807,367905,0
2017-05-31,9.1807,9.2794,8.9339,9.23,266097,0
2017-06-01,9.2794,9.3781,9.1314,9.2794,282267,0
2017-06-02,9.2794,9.3781,9.1314,9.1314,228865,0
2017-06-05,9.082,9.2794,9.082,9.1807,152719,0
2017-06-06,8.9833,9.2794,8.9438,9.1314,167152,0
2017-06-07,9.1314,9.4274,9.1314,9.2794,110132,0
2017-06-08,9.23,9.822,9.23,9.576,267821,0
2017-06-09,9.576,10.316,9.576,10.217,330520,0
2017-06-12,10.217,10.661,10.119,10.168,246727,0
2017-06-13,10.168,10.563,10.119,10.168,255181,0
2017-06-14,10.069,10.069,9.674,9.921,230696,0
2017-06-15,9.822,10.217,9.724,9.822,238542,0
2017-06-16,9.674,9.97,9.536,9.97,356310,0
2017-06-19,10.069,10.168,9.872,10.02,178292,0
2017-06-20,9.921,10.02,9.674,9.773,103828,0
2017-06-21,9.724,9.773,9.4773,9.526,138925,0
2017-06-22,9.4773,9.724,9.4274,9.526,133409,0
2017-06-23,9.576,9.724,9.4274,9.625,352011,0
2017-06-26,9.625,9.872,9.6,9.724,203858,0
2017-06-27,9.822,9.847,9.625,9.724,167722,0
2017-06-28,9.734,9.957,9.734,9.883,153804,0
2017-06-29,10.28,10.28,9.783,10.032,158911,0
2017-06-30,10.081,10.081,9.684,9.932,178937,0
2017-07-03,10.032,10.379,9.932,10.28,152366,0
2017-07-05,10.23,10.28,9.883,10.28,190108,0
2017-07-06,10.23,10.429,10.081,10.081,194210,0
2017-07-07,10.181,10.28,9.932,10.181,128603,0
2017-07-10,10.081,10.329,10.007,10.032,117918,0
2017-07-11,10.081,10.131,9.833,10.032,135265,0
2017-07-12,9.982,10.156,9.883,9.932,103146,0
2017-07-13,10.032,10.081,9.783,9.932,110677,0
2017-07-14,9.783,9.888,9.634,9.833,152913,0
2017-07-17,9.833,9.932,9.758,9.833,136741,0
2017-07-18,9.684,9.783,9.56,9.734,76045,0
2017-07-19,9.783,9.932,9.709,9.883,104022,0
2017-07-20,9.883,9.932,9.585,9.783,283817,0
2017-07-21,10.975,11.273,9.957,9.982,521120,0
2017-07-24,9.982,10.329,9.783,10.329,261049,0
2017-07-25,10.528,10.627,10.205,10.23,253252,0
2017-07-26,10.329,10.429,9.982,10.032,138570,0
2017-07-27,10.181,10.28,10.032,10.28,167584,0
2017-07-28,10.181,10.23,9.957,10.131,120977,0
2017-07-31,10.131,10.28,9.957,9.982,193093,0
2017-08-01,10.181,10.23,9.957,10.23,110772,0
2017-08-02,10.181,10.181,9.858,9.982,138136,0
2017-08-03,9.982,10.081,9.734,9.883,134648,0
2017-08-04,10.032,10.23,9.982,10.181,170468,0
2017-08-07,10.131,10.131,9.833,9.932,207003,0
2017-08-08,9.883,10.131,9.684,9.734,187015,0
2017-08-09,9.684,9.783,9.4853,9.684,239385,0
2017-08-10,9.535,9.585,9.3363,9.3363,258298,0
2017-08-11,9.2369,9.4356,9.2369,9.2866,326883,0
2017-08-14,9.4356,9.51,9.3363,9.4356,118530,0
2017-08-15,9.535,9.535,9.2369,9.2369,175916,0
2017-08-16,9.3363,9.4356,9.1376,9.2369,150813,0
2017-08-17,9.1873,9.2618,8.8397,8.8893,229957,0
2017-08-18,8.7403,8.939,8.6907,8.8397,215266,0
2017-08-21,8.8893,9.088,8.7403,8.939,160673,0
2017-08-22,9.0383,9.0383,8.79,8.8893,146642,0
2017-08-23,8.79,9.0383,8.79,8.79,192956,0
2017-08-24,8.8893,8.9886,8.79,8.9886,108140,0
2017-08-25,8.9886,9.2369,8.9886,9.1376,64775,0
2017-08-28,9.1873,9.2369,8.9142,8.9886,93957,0
2017-08-29,8.8893,9.0631,8.79,8.9886,98254,0
2017-08-30,8.939,9.0135,8.79,8.79,76470,0
2017-08-31,8.8893,8.939,8.641,8.641,220269,0
2017-09-01,8.7403,9.535,8.7403,9.535,202054,0
2017-09-05,9.4356,9.4356,8.5169,8.641,308633,0
2017-09-06,8.641,8.8893,8.5665,8.641,145182,0
2017-09-07,8.641,8.6907,8.3927,8.3927,251960,0
2017-09-08,8.4424,8.5169,8.3431,8.3431,190378,0
2017-09-11,8.5417,8.8397,8.5417,8.5914,175862,0
2017-09-12,8.6907,8.9886,8.6907,8.8893,165766,0
2017-09-13,8.8893,9.3859,8.79,9.3859,225575,0
2017-09-14,9.3363,9.4853,9.3363,9.4853,290911,0
2017-09-15,9.4853,9.634,9.4356,9.535,619956,0
2017-09-18,9.535,9.535,9.0383,9.088,309952,0
2017-09-19,9.1873,9.2369,8.8397,8.8893,303101,0
2017-09-20,8.9886,9.535,8.8148,9.4356,287403,0
2017-09-21,9.4356,9.51,9.2866,9.4853,156708,0
2017-09-22,9.3859,9.609,9.3363,9.4356,550951,0
2017-09-25,9.4356,9.51,9.1376,9.3363,359093,0
2017-09-26,9.4356,9.4356,9.1376,9.1873,301553,0
2017-09-27,9.3859,9.3859,8.641,8.79,529977,0
2017-09-28,8.85,9.05,8.65,9.05,278591,0
2017-09-29,9.05,9.3,9.05,9.15,185368,0
2017-10-02,9.2,9.35,9.05,9.35,271239,0
2017-10-03,9.3,9.35,8.9,9,414057,0
2017-10-04,9.05,9.1,8.575,8.7,492541,0
2017-10-05,8.75,9.05,8.7,8.95,326018,0
2017-10-06,8.95,9.05,8.8,8.85,176584,0
2017-10-09,8.9,8.95,8.85,8.95,80465,0
2017-10-10,8.9,9,8.675,8.95,236571,0
2017-10-11,8.95,9,8.6,8.65,151403,0
2017-10-12,8.65,8.65,8.325,8.35,315528,0
2017-10-13,8.3,8.55,8.25,8.35,176916,0
2017-10-16,8.3,8.575,8.3,8.4,206524,0
2017-10-17,8.4,8.5,8.2,8.3,143325,0
2017-10-18,8.4,8.55,8.35,8.5,288016,0
2017-10-19,8.4,8.5,8.2,8.2,201967,0
2017-10-20,8.4,8.5,8.3,8.3,95928,0
2017-10-23,8.4,8.55,8.1,8.15,175540,0
2017-10-24,8.15,8.25,8.1,8.15,259948,0
2017-10-25,8.55,9.25,8.35,9.25,255661,0
2017-10-26,8.95,9.3,8.86,9.2,299529,0
2017-10-27,9.15,9.25,8.85,8.9,255013,0
2017-10-30,9.3,9.35,8.4,8.5,315150,0
2017-10-31,8.45,9,8.45,8.9,333232,0
2017-11-01,8.9,9,8.45,8.5,332764,0
2017-11-02,8.45,8.65,8.25,8.4,258738,0
2017-11-03,8.4,8.4,8.25,8.3,159349,0
2017-11-06,8.35,8.5,8.3,8.45,106458,0
2017-11-07,8.4,8.5,8,8,424117,0
2017-11-08,7.9,8.05,7.85,7.9,187930,0
2017-11-09,7.8,8.05,7.8,8.05,196250,0
2017-11-10,8.05,8.6,8,8.4,314405,0
