Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.2365,3.2656,2.8909,2.9688,859431,0
2005-02-28,2.9249,2.9688,2.9055,2.9055,373187,0
2005-03-01,2.8958,2.9055,2.74,2.813,1322328,0
2005-03-02,2.7595,2.813,2.7545,2.7935,508063,0
2005-03-03,2.7935,2.8179,2.7787,2.7984,477066,0
2005-03-04,2.7689,2.813,2.7689,2.7984,187884,0
2005-03-07,2.7984,2.8081,2.7595,2.7886,182278,0
2005-03-08,2.7737,2.7886,2.6817,2.7205,275531,0
2005-03-09,2.6962,2.7984,2.5306,2.7886,1062637,0
2005-03-10,2.8276,2.8276,2.7301,2.7787,199939,0
2005-03-11,2.7205,2.813,2.7205,2.7787,418441,0
2005-03-14,2.8469,2.8469,2.7448,2.7689,342677,0
2005-03-15,2.7448,2.7737,2.7011,2.7059,298975,0
2005-03-16,2.7059,2.7205,2.6719,2.6719,262509,0
2005-03-17,2.6524,2.6719,2.5793,2.599,383542,0
2005-03-18,2.6231,2.6231,2.5793,2.6231,373168,0
2005-03-21,2.6038,2.6231,2.5549,2.6181,193549,0
2005-03-22,2.5746,2.6181,2.5549,2.5793,152321,0
2005-03-23,2.5598,2.5793,2.5354,2.5452,195593,0
2005-03-24,2.5306,2.6133,2.5306,2.594,102589,0
2005-03-28,2.5647,2.6038,2.5549,2.5598,86034,0
2005-03-29,2.5598,2.6038,2.5452,2.5746,113941,0
2005-03-30,2.6038,2.628,2.5598,2.6038,52041,0
2005-03-31,2.6231,2.628,2.5647,2.6181,94959,0
2005-04-01,2.628,2.628,2.5598,2.6083,180218,0
2005-04-04,2.5598,2.6083,2.5404,2.5499,114373,0
2005-04-05,2.5404,2.5598,2.4722,2.4722,105895,0
2005-04-06,2.4673,2.5793,2.4673,2.5306,203384,0
2005-04-07,2.5113,2.5647,2.448,2.5598,54431,0
2005-04-08,2.5746,2.628,2.5354,2.594,121289,0
2005-04-11,2.5696,2.6376,2.5549,2.5793,55764,0
2005-04-12,2.5746,2.5793,2.482,2.5499,102812,0
2005-04-13,2.5793,2.5793,2.4919,2.4919,87573,0
2005-04-14,2.5306,2.5354,2.4334,2.4383,124633,0
2005-04-15,2.4039,2.4968,2.4039,2.4186,159773,0
2005-04-18,2.4334,2.4722,2.4186,2.4722,101068,0
2005-04-19,2.4722,2.4968,2.4284,2.4722,87510,0
2005-04-20,2.448,2.4968,2.3798,2.4089,157657,0
2005-04-21,2.4186,2.4869,2.4089,2.482,32963,0
2005-04-22,2.5068,2.5257,2.3603,2.4623,200809,0
2005-04-25,2.4771,2.5018,2.4089,2.4577,39330,0
2005-04-26,2.4284,2.5113,2.4284,2.4334,52247,0
2005-04-27,2.4186,2.5018,2.4138,2.448,65941,0
2005-04-28,2.4235,2.5068,2.4235,2.4431,149202,0
2005-04-29,2.482,2.5452,2.4577,2.5452,136323,0
2005-05-02,2.5746,2.5746,2.4138,2.4528,170010,0
2005-05-03,2.4284,2.5549,2.4284,2.5068,107043,0
2005-05-04,2.5404,2.6133,2.482,2.5746,211709,0
2005-05-05,2.5018,2.6083,2.5018,2.5842,64879,0
2005-05-06,2.628,2.628,2.5647,2.594,95319,0
2005-05-09,2.5452,2.7059,2.5257,2.7059,174470,0
2005-05-10,2.6572,2.7545,2.6572,2.7301,105305,0
2005-05-11,2.7689,2.7935,2.7059,2.7642,87976,0
2005-05-12,2.7497,2.8032,2.735,2.7935,95670,0
2005-05-13,2.7301,2.7935,2.7301,2.7497,75122,0
2005-05-16,2.7787,2.8032,2.7497,2.7984,109978,0
2005-05-17,2.7737,2.8812,2.7595,2.8812,114494,0
2005-05-18,2.8958,2.8958,2.8179,2.8518,153731,0
2005-05-19,2.8081,2.9103,2.7689,2.9103,168220,0
2005-05-20,2.8958,2.9103,2.8713,2.8909,71857,0
2005-05-23,2.8713,2.92,2.8518,2.8518,138312,0
2005-05-24,2.8469,2.92,2.7787,2.8664,123201,0
2005-05-25,2.8664,2.8909,2.8421,2.8518,100641,0
2005-05-26,2.8179,2.9103,2.7737,2.8374,110247,0
2005-05-27,2.7787,2.9008,2.7787,2.8469,140004,0
2005-05-31,2.8228,2.9153,2.7737,2.9055,207884,0
2005-06-01,2.8958,2.9298,2.8228,2.9153,162586,0
2005-06-02,2.8616,2.9345,2.8081,2.8566,166772,0
2005-06-03,2.8469,2.92,2.8081,2.8958,109523,0
2005-06-06,2.8958,2.9153,2.8324,2.8566,192652,0
2005-06-07,2.8909,2.9103,2.8713,2.8812,76018,0
2005-06-08,2.9008,2.9103,2.8228,2.8518,155410,0
2005-06-09,2.8276,2.9153,2.8081,2.9055,80881,0
2005-06-10,2.8713,2.8958,2.8713,2.8812,28323,0
2005-06-13,2.8518,2.9055,2.8228,2.9055,28260,0
2005-06-14,2.9008,2.92,2.8032,2.92,216330,0
2005-06-15,2.9249,2.9393,2.8616,2.9298,77179,0
2005-06-16,2.92,2.9443,2.8812,2.9443,60179,0
2005-06-17,2.9738,2.9738,2.9103,2.9249,102207,0
2005-06-20,2.9153,2.9541,2.8374,2.9103,143473,0
2005-06-21,2.886,2.9055,2.8324,2.886,89100,0
2005-06-22,2.92,2.92,2.8081,2.8713,116404,0
2005-06-23,2.8469,2.9008,2.74,2.8616,237084,0
2005-06-24,2.8374,2.9055,2.7689,2.8616,694401,0
2005-06-27,2.8566,2.9055,2.8179,2.8374,53487,0
2005-06-28,2.8713,2.8762,2.813,2.8664,57279,0
2005-06-29,2.8228,2.8909,2.8228,2.8909,31768,0
2005-06-30,2.886,2.9153,2.8469,2.8713,50511,0
2005-07-01,2.8958,2.8958,2.8324,2.8566,34474,0
2005-07-05,2.8228,2.8762,2.7497,2.8469,86907,0
2005-07-06,2.8664,2.8762,2.8421,2.8469,26030,0
2005-07-07,2.8081,2.8469,2.7448,2.8469,19419,0
2005-07-08,2.8276,2.9008,2.813,2.9008,69471,0
2005-07-11,2.886,2.9977,2.886,2.9929,68251,0
2005-07-12,3.0025,3.0172,2.8713,2.9786,126418,0
2005-07-13,2.9541,2.9786,2.813,2.9153,116041,0
2005-07-14,2.9393,2.9541,2.8081,2.8518,193523,0
2005-07-15,2.8179,2.9055,2.8179,2.8958,83045,0
2005-07-18,2.8909,2.9298,2.8616,2.92,122972,0
2005-07-19,2.9055,2.9879,2.8713,2.9833,102989,0
2005-07-20,2.9443,3.0221,2.9443,3.0221,68171,0
2005-07-21,2.9977,3.0172,2.9055,2.9393,283880,0
2005-07-22,2.9443,2.9929,2.9443,2.9879,60658,0
2005-07-25,3.0271,3.0319,2.9589,2.9589,82034,0
2005-07-26,2.9977,2.9977,2.7837,2.9541,189939,0
2005-07-27,2.9393,2.9639,2.8469,2.92,140892,0
2005-07-28,2.9153,2.92,2.8228,2.8909,252362,0
2005-07-29,2.8713,2.9929,2.8616,2.9738,209366,0
2005-08-01,2.9639,3.0563,2.9639,2.9786,65453,0
2005-08-02,2.9589,3.0221,2.9541,2.9977,52937,0
2005-08-03,2.92,3.0172,2.92,2.9929,53976,0
2005-08-04,2.9493,3.0122,2.8909,2.9639,85828,0
2005-08-05,2.9589,3.0172,2.92,2.9833,86704,0
2005-08-08,2.9443,3.0221,2.9443,2.9833,105867,0
2005-08-09,3.0122,3.1098,2.9738,3.0954,171044,0
2005-08-10,3.1293,3.139,3.0513,3.0808,236891,0
2005-08-11,3.0858,3.1341,3.0172,3.066,146831,0
2005-08-12,3.0369,3.139,2.9008,3.0073,287656,0
2005-08-15,2.9977,3.1244,2.9589,3.1148,95785,0
2005-08-16,3.0858,3.1293,2.9929,3.1148,171585,0
2005-08-17,3.0808,3.1829,3.0563,3.173,149671,0
2005-08-18,3.1197,3.1926,3.1049,3.1926,457796,0
2005-08-19,3.1779,3.2169,3.1197,3.144,330361,0
2005-08-22,3.1341,3.1779,3.1244,3.1779,164439,0
2005-08-23,3.1877,3.1877,3.144,3.1632,161562,0
2005-08-24,3.1632,3.1632,3.0808,3.1341,168254,0
2005-08-25,3.139,3.1682,2.9929,2.9929,189211,0
2005-08-26,2.9639,3.0858,2.9639,3.0172,159303,0
2005-08-29,2.9977,3.0172,2.9345,2.9541,209296,0
2005-08-30,2.9298,3.0418,2.8518,2.9393,231610,0
2005-08-31,2.9298,3.0025,2.92,3.0025,109910,0
2005-09-01,3.0025,3.0025,2.9443,2.9688,53637,0
2005-09-02,3.0025,3.0025,2.8762,2.9008,144414,0
2005-09-06,2.9443,2.9688,2.886,2.9493,115593,0
2005-09-07,2.9639,2.9977,2.9493,2.9786,133128,0
2005-09-08,2.9443,2.9738,2.8762,2.9639,73444,0
2005-09-09,2.92,2.9639,2.9055,2.9393,156362,0
2005-09-12,2.9103,2.9738,2.8762,2.9589,138932,0
2005-09-13,2.9249,2.9738,2.92,2.9589,122010,0
2005-09-14,2.9688,2.9688,2.9493,2.9639,119915,0
2005-09-15,2.9493,2.9688,2.9103,2.9443,128442,0
2005-09-16,2.9738,2.9738,2.8909,2.9249,182662,0
2005-09-19,2.9055,2.9345,2.886,2.9055,43549,0
2005-09-20,2.8909,2.9298,2.8664,2.8664,54272,0
2005-09-21,2.8469,2.8762,2.7935,2.8081,52779,0
2005-09-22,2.7984,2.8713,2.7301,2.8566,54615,0
2005-09-23,2.8374,2.8518,2.7545,2.8032,44376,0
2005-09-26,2.813,2.8566,2.7595,2.7984,41370,0
2005-09-27,2.7787,2.7787,2.7301,2.7689,29777,0
2005-09-28,2.7205,2.7984,2.7011,2.7737,103117,0
2005-09-29,2.7886,2.8909,2.7787,2.8664,61075,0
2005-09-30,2.8566,2.9345,2.8081,2.9153,232100,0
2005-10-03,2.8958,2.9443,2.8664,2.9249,174782,0
2005-10-04,3.0073,3.0808,2.9879,3.0073,485165,0
2005-10-05,2.9833,3.0466,2.9345,3.0221,166061,0
2005-10-06,3.0612,3.0858,2.9443,3.0073,72716,0
2005-10-07,3.0418,3.0418,2.9977,3.0025,32168,0
2005-10-10,2.9929,3.0172,2.9589,2.9738,57461,0
2005-10-11,3.0025,3.0418,2.9393,2.9977,213393,0
2005-10-12,2.9879,3.0612,2.9589,2.9786,97828,0
2005-10-13,2.9493,3.0073,2.9298,2.9786,90938,0
2005-10-14,3.0025,3.0025,2.8909,2.9738,182723,0
2005-10-17,2.9153,3.071,2.9153,3.0466,104290,0
2005-10-18,3.071,3.1197,3.0319,3.1197,82113,0
2005-10-19,3.0808,3.1293,3.0122,3.1293,97830,0
2005-10-20,3.1002,3.1293,2.9541,3.071,96867,0
2005-10-21,3.0271,3.1098,2.9738,3.0758,71851,0
2005-10-24,3.0418,3.1197,3.0418,3.1197,49995,0
2005-10-25,3.0905,3.1197,3.0513,3.0905,28206,0
2005-10-26,3.0612,3.1197,3.0172,3.0808,71534,0
2005-10-27,3.0369,3.1197,3.0122,3.0418,41574,0
2005-10-28,3.0612,3.1098,3.0513,3.0905,35190,0
2005-10-31,3.0808,3.1049,3.066,3.0954,311667,0
2005-11-01,3.0563,3.1244,3.0563,3.1002,59680,0
2005-11-02,3.0905,3.1197,3.0905,3.1197,32621,0
2005-11-03,3.1148,3.1244,3.0858,3.1002,48794,0
2005-11-04,3.071,3.1049,2.9879,3.0369,125259,0
2005-11-07,3.071,3.0808,2.9977,3.0612,88049,0
2005-11-08,3.0221,3.1002,3.0172,3.0954,210713,0
2005-11-09,3.1098,3.3385,3.1098,3.3385,241853,0
2005-11-10,3.3433,3.4505,3.2998,3.4457,198757,0
2005-11-11,3.3775,3.4505,3.358,3.4068,244509,0
2005-11-14,3.3678,3.4163,3.2998,3.3335,326682,0
2005-11-15,3.3191,3.3824,3.3142,3.3775,155164,0
2005-11-16,3.4018,3.4115,3.3385,3.3531,66016,0
2005-11-17,3.3775,3.4018,3.3287,3.3969,173331,0
2005-11-18,3.4018,3.4018,3.3287,3.358,173739,0
2005-11-21,3.4018,3.4018,3.3239,3.3678,156567,0
2005-11-22,3.3824,3.4212,3.3191,3.4212,216797,0
2005-11-23,3.3775,3.4554,3.3727,3.4554,108824,0
2005-11-25,3.4554,3.4748,3.431,3.4407,50150,0
2005-11-28,3.4847,3.4847,3.3824,3.4212,98585,0
2005-11-29,3.4115,3.5285,3.4115,3.5088,422394,0
2005-11-30,3.5088,3.5577,3.4798,3.5577,144125,0
2005-12-01,3.5333,3.5625,3.4943,3.5478,140946,0
2005-12-02,3.5625,3.5625,3.5285,3.538,53586,0
2005-12-05,3.5285,3.5429,3.431,3.538,160964,0
2005-12-06,3.5429,3.5478,3.4847,3.4943,105844,0
2005-12-07,3.4991,3.5138,3.4748,3.504,69599,0
2005-12-08,3.5138,3.5769,3.4554,3.5673,135635,0
2005-12-09,3.5769,3.5915,3.5527,3.5915,116843,0
2005-12-12,3.6012,3.6158,3.5769,3.6012,121381,0
2005-12-13,3.6158,3.6158,3.5625,3.5915,119977,0
2005-12-14,3.5769,3.6012,3.5478,3.5818,115631,0
2005-12-15,3.5915,3.6012,3.504,3.5527,145737,0
2005-12-16,3.5527,3.5964,3.4603,3.4603,236178,0
2005-12-19,3.4407,3.5429,3.3969,3.4262,239742,0
2005-12-20,3.4748,3.5429,3.4262,3.465,116017,0
2005-12-21,3.4457,3.5478,3.4262,3.4457,93291,0
2005-12-22,3.4212,3.5333,3.387,3.4798,136121,0
2005-12-23,3.4798,3.538,3.4115,3.504,62013,0
2005-12-27,3.5333,3.538,3.465,3.4798,62892,0
2005-12-28,3.4798,3.689,3.4798,3.65,519323,0
2005-12-29,3.6938,3.6938,3.5769,3.5818,159426,0
2005-12-30,3.5625,3.6062,3.5138,3.5577,183957,0
2006-01-03,3.504,3.6698,3.4603,3.65,213197,0
2006-01-04,3.6451,3.7084,3.6256,3.6698,47298,0
2006-01-05,3.65,3.7375,3.65,3.7034,67974,0
2006-01-06,3.7375,3.8495,3.7328,3.8254,287845,0
2006-01-09,3.8304,3.864,3.7521,3.8543,120882,0
2006-01-10,3.8351,3.8788,3.8107,3.8543,105476,0
2006-01-11,3.8351,3.9713,3.8351,3.9517,107663,0
2006-01-12,3.9081,3.9517,3.8351,3.8739,163448,0
2006-01-13,3.8933,3.9179,3.8351,3.8447,38995,0
2006-01-17,3.8495,3.8837,3.8304,3.84,93843,0
2006-01-18,3.8304,3.8788,3.8107,3.84,40970,0
2006-01-19,3.8543,3.8591,3.8107,3.8254,65653,0
2006-01-20,3.8447,3.8591,3.7521,3.7521,76779,0
2006-01-23,3.7766,3.7959,3.7521,3.7959,44232,0
2006-01-24,3.8204,3.8543,3.8107,3.8543,76326,0
2006-01-25,3.8689,3.8689,3.8155,3.8204,58295,0
2006-01-26,3.8107,3.8933,3.8107,3.8837,104376,0
2006-01-27,3.8689,3.9369,3.8351,3.8837,68381,0
2006-01-30,3.8933,3.8933,3.8204,3.8351,71253,0
2006-01-31,3.8155,3.8495,3.7861,3.8495,63531,0
2006-02-01,3.8543,3.8739,3.8058,3.8304,59399,0
2006-02-02,3.8495,3.8837,3.7521,3.8058,102536,0
2006-02-03,3.7813,3.864,3.7813,3.8204,66102,0
2006-02-06,3.8009,3.8689,3.8009,3.8107,62454,0
2006-02-07,3.84,3.8837,3.7959,3.8254,96974,0
2006-02-08,3.8495,3.8788,3.7959,3.8788,71071,0
2006-02-09,3.8788,3.8933,3.8058,3.8107,117043,0
2006-02-10,3.7959,3.864,3.7569,3.7569,125279,0
2006-02-13,3.7716,3.8543,3.611,3.65,151398,0
2006-02-14,3.6698,3.7861,3.6402,3.7766,22953,0
2006-02-15,3.7909,3.8155,3.689,3.7619,52099,0
2006-02-16,3.7716,3.8107,3.7619,3.8107,18216,0
2006-02-17,3.8304,3.8739,3.7668,3.84,43323,0
2006-02-21,3.8254,3.8983,3.8204,3.8837,72306,0
2006-02-22,3.8933,3.9417,3.8495,3.8837,42366,0
2006-02-23,3.864,3.8689,3.8304,3.8543,44557,0
2006-02-24,3.8351,3.9907,3.8351,3.9907,50836,0
2006-02-27,3.9761,4.0736,3.9467,3.9663,63213,0
2006-02-28,3.9417,4.0247,3.9417,3.9809,45617,0
2006-03-01,3.9663,4.0151,3.9179,4.0151,46361,0
2006-03-02,4.0342,4.0342,3.8155,3.8495,213622,0
2006-03-03,3.8107,3.9131,3.7328,3.7861,179554,0
2006-03-06,3.8107,3.8591,3.6988,3.7328,622933,0
2006-03-07,3.7231,3.8447,3.5138,3.5673,205209,0
2006-03-08,3.5577,3.5625,3.3969,3.4457,184880,0
2006-03-09,3.392,3.504,3.387,3.4115,77375,0
2006-03-10,3.3775,3.65,3.3629,3.6256,158940,0
2006-03-13,3.6451,3.6745,3.5186,3.6451,108577,0
2006-03-14,3.611,3.689,3.611,3.6841,139291,0
2006-03-15,3.6599,3.689,3.5964,3.6305,129512,0
2006-03-16,3.6698,3.6938,3.5429,3.5625,250772,0
2006-03-17,3.5719,3.6745,3.5429,3.5915,270069,0
2006-03-20,3.5429,3.65,3.538,3.6451,73955,0
2006-03-21,3.6256,3.655,3.5527,3.5527,122258,0
2006-03-22,3.5478,3.6158,3.4847,3.6158,55842,0
2006-03-23,3.611,3.6354,3.5719,3.5818,82617,0
2006-03-24,3.6256,3.6354,3.5867,3.6158,51221,0
2006-03-27,3.6207,3.6841,3.5818,3.655,118594,0
2006-03-28,3.6256,3.7813,3.6256,3.7716,116717,0
2006-03-29,3.7813,3.84,3.7813,3.8351,51296,0
2006-03-30,3.7861,3.9275,3.7861,3.9031,103218,0
2006-03-31,3.9467,3.9713,3.8983,3.9713,77093,0
2006-04-03,3.9517,3.9565,3.7861,3.9369,113510,0
2006-04-04,3.8447,4.0247,3.8447,4.0247,151000,0
2006-04-05,4.0151,4.0151,3.9179,3.9761,60724,0
2006-04-06,3.9467,3.9956,3.8933,3.9275,93961,0
2006-04-07,3.9663,3.9809,3.8933,3.9761,64881,0
2006-04-10,3.9467,4.0052,3.9179,3.9275,71558,0
2006-04-11,3.9081,3.9956,3.8495,3.9081,81015,0
2006-04-12,3.864,3.9956,3.84,3.9322,113396,0
2006-04-13,3.9081,3.9858,3.8883,3.9809,46760,0
2006-04-17,3.9369,4.02,3.8983,3.9809,89360,0
2006-04-18,4.0052,4.0391,3.9565,4.0391,97908,0
2006-04-19,4.02,4.0736,4.0052,4.0736,84456,0
2006-04-20,4.0391,4.0638,3.9517,3.9614,63100,0
2006-04-21,3.9809,4.0294,3.9081,3.9467,97361,0
2006-04-24,3.9369,3.9467,3.9179,3.9369,115146,0
2006-04-25,3.8983,3.9614,3.7861,3.8739,78567,0
2006-04-26,3.8107,3.8933,3.7813,3.8254,59984,0
2006-04-27,3.7861,3.8837,3.7668,3.8447,59284,0
2006-04-28,3.8788,3.8837,3.7716,3.8689,45521,0
2006-05-01,3.8883,3.8883,3.7279,3.7521,70232,0
2006-05-02,3.8689,3.8689,3.7959,3.8591,84631,0
2006-05-03,3.8883,3.8983,3.84,3.8983,89660,0
2006-05-04,3.8689,3.9517,3.7813,3.9467,95516,0
2006-05-05,3.9179,3.9417,3.7521,3.7959,144458,0
2006-05-08,3.8204,3.84,3.7521,3.8107,127818,0
2006-05-09,3.7861,3.7861,3.6305,3.6305,252764,0
2006-05-10,3.6354,3.6793,3.6305,3.6354,108254,0
2006-05-11,3.6207,3.65,3.5138,3.5478,274632,0
2006-05-12,3.538,3.5478,3.431,3.4359,102776,0
2006-05-15,3.4163,3.4554,3.3239,3.4068,318279,0
2006-05-16,3.3824,3.65,3.3824,3.5478,708015,0
2006-05-17,3.538,3.5719,3.431,3.5285,473775,0
2006-05-18,3.5577,3.611,3.4847,3.504,120896,0
2006-05-19,3.4943,3.5673,3.4699,3.4847,52814,0
2006-05-22,3.4603,3.5285,3.4407,3.4895,125345,0
2006-05-23,3.5138,3.5138,3.431,3.431,59571,0
2006-05-24,3.431,3.431,3.29,3.431,110821,0
2006-05-25,3.4798,3.4798,3.4068,3.4554,80141,0
2006-05-26,3.4699,3.4798,3.392,3.4603,71454,0
2006-05-30,3.431,3.465,3.3969,3.4115,176538,0
2006-05-31,3.4212,3.4262,3.29,3.3775,254445,0
2006-06-01,3.4163,3.5625,3.4018,3.5625,173698,0
2006-06-02,3.5719,3.5719,3.4895,3.4943,112179,0
2006-06-05,3.465,3.5138,3.4457,3.4457,129636,0
2006-06-06,3.4457,3.4748,3.3824,3.4748,86985,0
2006-06-07,3.465,3.5478,3.4359,3.5478,112112,0
2006-06-08,3.5429,3.6599,3.4991,3.6451,150811,0
2006-06-09,3.65,3.65,3.504,3.5138,64031,0
2006-06-12,3.4991,3.4991,3.4212,3.431,94722,0
2006-06-13,3.4407,3.5186,3.4163,3.4505,115955,0
2006-06-14,3.431,3.4748,3.387,3.431,74072,0
2006-06-15,3.4748,3.538,3.4407,3.5235,90595,0
2006-06-16,3.504,3.504,3.4359,3.4798,344409,0
2006-06-19,3.4895,3.4991,3.431,3.4554,58913,0
2006-06-20,3.4407,3.4699,3.3629,3.3629,75947,0
2006-06-21,3.3483,3.5235,3.3483,3.4991,94720,0
2006-06-22,3.4699,3.5186,3.358,3.387,110681,0
2006-06-23,3.3629,3.4068,3.358,3.358,85592,0
2006-06-26,3.392,3.392,3.2948,3.2948,101060,0
2006-06-27,3.3093,3.3093,3.1098,3.1148,105359,0
2006-06-28,3.1148,3.1148,3.0466,3.071,243451,0
2006-06-29,3.0905,3.1148,3.0612,3.0905,358660,0
2006-06-30,3.1002,3.139,3.0122,3.1244,510503,0
2006-07-03,3.1293,3.2071,3.1293,3.2071,48074,0
2006-07-05,3.1779,3.2607,3.1098,3.2509,117860,0
2006-07-06,3.246,3.2656,3.212,3.2218,89084,0
2006-07-07,3.1972,3.2266,3.1877,3.1877,76578,0
2006-07-10,3.173,3.2802,3.1244,3.2509,64559,0
2006-07-11,3.2365,3.2802,3.0858,3.2558,91206,0
2006-07-12,3.2607,3.2802,3.2169,3.2169,62255,0
2006-07-13,3.2315,3.2315,3.0905,3.0905,85034,0
2006-07-14,3.0905,3.1244,3.0466,3.1148,59130,0
2006-07-17,3.1049,3.1148,3.0418,3.0758,32504,0
2006-07-18,3.1098,3.1341,3.066,3.1197,53362,0
2006-07-19,3.1098,3.2266,3.1098,3.1926,81682,0
2006-07-20,3.212,3.2509,3.1049,3.1098,58817,0
2006-07-21,3.0905,3.1583,3.0172,3.1487,48254,0
2006-07-24,3.1682,3.1829,3.1487,3.1779,97307,0
2006-07-25,3.1197,3.246,3.1197,3.1533,107361,0
2006-07-26,3.1244,3.1779,3.0858,3.1583,64025,0
2006-07-27,3.1632,3.1682,3.071,3.1487,45633,0
2006-07-28,3.1632,3.2021,3.1098,3.1779,73834,0
2006-07-31,3.1632,3.173,3.1533,3.1682,48188,0
2006-08-01,3.1341,3.1533,3.0612,3.1098,33056,0
2006-08-02,3.139,3.1632,3.0954,3.1487,45284,0
2006-08-03,3.1148,3.1877,3.1049,3.1877,65338,0
2006-08-04,3.173,3.3142,3.1002,3.1148,93153,0
2006-08-07,3.0808,3.1293,3.0319,3.1293,61445,0
2006-08-08,3.3046,3.387,3.212,3.2558,216928,0
2006-08-09,3.2998,3.3335,3.2802,3.3093,106535,0
2006-08-10,3.2753,3.2998,3.1779,3.2802,80533,0
2006-08-11,3.2948,3.431,3.2802,3.4163,127483,0
2006-08-14,3.4068,3.5285,3.3531,3.5138,99033,0
2006-08-15,3.5285,3.5478,3.4895,3.5478,118627,0
2006-08-16,3.5285,3.7668,3.5235,3.7668,210252,0
2006-08-17,3.8204,3.8495,3.7521,3.8495,220570,0
2006-08-18,3.8254,3.8883,3.7716,3.8739,186775,0
2006-08-21,3.8543,3.8543,3.7766,3.8155,192681,0
2006-08-22,3.8304,3.9227,3.8254,3.9179,359864,0
2006-08-23,3.9179,3.9809,3.9081,3.9614,250572,0
2006-08-24,3.9809,4.0294,3.9369,3.9614,179115,0
2006-08-25,3.9467,3.9809,3.8983,3.9131,90704,0
2006-08-28,3.864,3.9369,3.8591,3.9369,133961,0
2006-08-29,3.9467,3.9713,3.8739,3.9417,132312,0
2006-08-30,3.8447,3.9467,3.8447,3.8591,411331,0
2006-08-31,3.8543,3.9081,3.8304,3.8837,346779,0
2006-09-01,3.8883,3.9322,3.8788,3.9081,48644,0
2006-09-05,3.9275,3.9956,3.8689,3.9809,162355,0
2006-09-06,3.9663,4.0052,3.9517,3.9858,102416,0
2006-09-07,3.9517,4.0102,3.9322,3.9907,76910,0
2006-09-08,3.9858,4.0151,3.8883,3.9858,148250,0
2006-09-11,3.9467,3.9761,3.8933,3.9179,187280,0
2006-09-12,3.8788,3.9565,3.8788,3.9369,181912,0
2006-09-13,3.9081,4.0052,3.9081,4.0005,148381,0
2006-09-14,3.9713,3.9956,3.9131,3.9614,219623,0
2006-09-15,3.9417,3.9907,3.8983,3.9713,326026,0
2006-09-18,3.9417,3.9858,3.9369,3.9858,94446,0
2006-09-19,3.9565,4.0151,3.9517,4.0151,108169,0
2006-09-20,4.0294,4.1122,3.9467,3.9565,126751,0
2006-09-21,3.9467,4.0933,3.9179,4.0491,96464,0
2006-09-22,4.02,4.0541,3.9369,4.0541,70909,0
2006-09-25,4.0391,4.122,3.9858,4.1072,92260,0
2006-09-26,4.122,4.1563,4.0933,4.122,119730,0
2006-09-27,4.0883,4.2341,4.0883,4.2195,135096,0
2006-09-28,4.2828,4.3214,4.2,4.3069,119614,0
2006-09-29,4.3214,4.3214,4.2341,4.2487,88673,0
2006-10-02,4.2926,4.3118,4.2291,4.2487,81434,0
2006-10-03,4.2195,4.3214,4.1466,4.2145,181883,0
2006-10-04,4.1852,4.4143,4.1852,4.3848,161118,0
2006-10-05,4.3703,4.4629,4.3604,4.4629,109980,0
2006-10-06,4.4286,4.5357,4.3022,4.3413,208247,0
2006-10-09,4.3118,4.4044,4.3118,4.3507,98799,0
2006-10-10,4.3458,4.3653,4.2926,4.3364,175511,0
2006-10-11,4.3364,4.3458,4.1901,4.2878,109435,0
2006-10-12,4.3069,4.4434,4.3069,4.3994,150244,0
2006-10-13,4.4385,4.5016,4.38,4.4629,64599,0
2006-10-16,4.453,4.5406,4.3507,4.5357,89007,0
2006-10-17,4.4918,4.6963,4.4335,4.57,195017,0
2006-10-18,4.6624,4.8035,4.6281,4.6863,143719,0
2006-10-19,4.7109,4.7548,4.633,4.6913,105493,0
2006-10-20,4.7303,4.7499,4.6185,4.6721,128852,0
2006-10-23,4.6233,4.7352,4.5601,4.7352,59410,0
2006-10-24,4.6913,4.7401,4.6429,4.677,52282,0
2006-10-25,4.6913,4.7401,4.5748,4.6281,51337,0
2006-10-26,4.6577,4.7499,4.6087,4.745,91583,0
2006-10-27,4.7109,4.7789,4.6087,4.6233,68574,0
2006-10-30,4.5843,4.6814,4.57,4.6379,113971,0
2006-10-31,4.677,4.7209,4.6429,4.677,61728,0
2006-11-01,4.677,4.706,4.5748,4.5843,165474,0
2006-11-02,4.5503,4.7012,4.5503,4.633,57459,0
2006-11-03,4.633,4.7401,4.6233,4.6963,67289,0
2006-11-06,4.6963,4.7401,4.5988,4.7109,55073,0
2006-11-07,4.706,4.745,4.5211,4.6478,180882,0
2006-11-08,4.6136,4.7837,4.5796,4.7548,62279,0
2006-11-09,4.7499,4.7789,4.6577,4.7695,45585,0
2006-11-10,4.7401,4.7695,4.7012,4.7695,33795,0
2006-11-13,4.7789,4.7789,4.6528,4.6721,44701,0
2006-11-14,4.6721,5.0903,4.6429,5.0273,339377,0
2006-11-15,4.9638,5.1637,4.9399,5.1345,116999,0
2006-11-16,5.1588,5.1637,5.0079,5.0226,311665,0
2006-11-17,4.9786,5.0564,4.7695,4.8667,181670,0
2006-11-20,4.6913,4.9492,4.6814,4.8667,344324,0
2006-11-21,4.8524,4.9103,4.7789,4.8764,65726,0
2006-11-22,4.8617,4.8617,4.8035,4.8524,29428,0
2006-11-24,4.8129,4.9152,4.8129,4.886,15660,0
2006-11-27,4.8569,4.8764,4.6721,4.7837,143729,0
2006-11-28,4.7986,4.8474,4.7303,4.8376,43611,0
2006-11-29,4.8474,4.896,4.6721,4.886,91220,0
2006-11-30,4.8764,4.9638,4.7887,4.9053,120367,0
2006-12-01,4.8617,4.9009,4.6673,4.8327,103436,0
2006-12-04,4.8524,4.9009,4.7499,4.7837,79850,0
2006-12-05,4.7695,4.8764,4.7695,4.8714,68091,0
2006-12-06,4.7647,4.8474,4.6037,4.7695,136040,0
2006-12-07,4.7695,4.7936,4.7012,4.7209,173233,0
2006-12-08,4.7012,4.8376,4.6281,4.7548,127483,0
2006-12-11,4.7499,4.7986,4.6429,4.7936,105791,0
2006-12-12,4.7936,4.8474,4.6281,4.8177,222884,0
2006-12-13,4.8424,4.8424,4.7109,4.8227,109667,0
2006-12-14,4.8424,4.9103,4.7647,4.8177,80575,0
2006-12-15,4.8277,4.8376,4.7259,4.7499,249930,0
2006-12-18,4.7695,4.8277,4.633,4.7259,176450,0
2006-12-19,4.6963,4.7739,4.6037,4.745,143212,0
2006-12-20,4.7597,4.7986,4.706,4.7548,72821,0
2006-12-21,4.7597,4.8129,4.6963,4.745,195662,0
2006-12-22,4.7548,4.8812,4.7401,4.8667,117523,0
2006-12-26,4.8524,4.9786,4.8524,4.9541,77226,0
2006-12-27,4.9541,4.9786,4.7837,4.9351,179987,0
2006-12-28,4.9202,4.9786,4.8667,4.9202,46139,0
2006-12-29,4.9301,4.9301,4.7548,4.8035,301647,0
2007-01-03,4.8227,4.8714,4.6673,4.8714,165859,0
2007-01-04,4.886,4.886,4.677,4.7837,213648,0
2007-01-05,4.745,4.7499,4.5066,4.5748,192135,0
2007-01-08,4.57,4.5843,4.4044,4.5066,198521,0
2007-01-09,4.5066,4.5843,4.4824,4.5601,102312,0
2007-01-10,4.5115,4.7109,4.5066,4.6233,123599,0
2007-01-11,4.6429,4.7887,4.5066,4.5796,187406,0
2007-01-12,4.57,4.6528,4.5211,4.6087,79738,0
2007-01-16,4.5601,4.6721,4.4774,4.5601,100840,0
2007-01-17,4.531,4.8667,4.5164,4.7303,522806,0
2007-01-18,4.7303,4.7303,4.5115,4.565,119501,0
2007-01-19,4.5455,4.886,4.5016,4.8714,97727,0
2007-01-22,4.7647,4.8277,4.531,4.5939,164038,0
2007-01-23,4.5988,4.8129,4.5455,4.6429,114415,0
2007-01-24,4.6429,4.7647,4.6379,4.6913,79906,0
2007-01-25,4.7303,4.7739,4.5939,4.633,104254,0
2007-01-26,4.589,4.6863,4.5016,4.6577,102073,0
2007-01-29,4.6136,4.8129,4.5261,4.7259,149157,0
2007-01-30,4.7352,4.7352,4.5988,4.633,89198,0
2007-01-31,4.6185,4.6913,4.4629,4.5211,275521,0
2007-02-01,4.5261,4.7209,4.5261,4.7159,120657,0
2007-02-02,4.7209,4.7739,4.5503,4.5988,139899,0
2007-02-05,4.5748,4.7303,4.5016,4.5552,116077,0
2007-02-06,4.5503,4.706,4.5503,4.677,89414,0
2007-02-07,4.6721,4.6913,4.6528,4.6913,77771,0
2007-02-08,4.6814,4.6913,4.5748,4.6087,61489,0
2007-02-09,4.5988,4.6185,4.5406,4.5843,51892,0
2007-02-12,4.6087,4.6624,4.5796,4.6429,53306,0
2007-02-13,4.6429,4.6814,4.5211,4.57,94444,0
2007-02-14,4.5843,4.6673,4.5503,4.57,66205,0
2007-02-15,4.5552,4.6379,4.4237,4.4385,85509,0
2007-02-16,4.4385,4.6673,4.3557,4.5748,57730,0
2007-02-20,4.5552,4.565,4.4967,4.5357,37641,0
2007-02-21,4.5016,4.7012,4.4918,4.5796,115639,0
2007-02-22,4.5748,4.6185,4.5016,4.6087,52572,0
2007-02-23,4.6087,4.6233,4.531,4.5552,54207,0
2007-02-26,4.5796,4.5939,4.487,4.5164,159089,0
2007-02-27,4.4824,4.5211,4.1319,4.1416,117954,0
2007-02-28,4.127,4.5016,4.0294,4.3022,212709,0
2007-03-01,4.2389,4.4629,4.2096,4.2926,63052,0
2007-03-02,4.2535,4.2632,4.059,4.0883,172970,0
2007-03-05,4.0342,4.1609,3.9369,3.9858,87402,0
2007-03-06,4.02,4.2632,3.9956,4.2243,92312,0
2007-03-07,4.2291,4.2878,4.1466,4.2437,494469,0
2007-03-08,4.2973,4.2973,4.195,4.2437,67043,0
2007-03-09,4.2731,4.2779,4.1367,4.2047,62367,0
2007-03-12,4.1852,4.1852,4.0979,4.127,63470,0
2007-03-13,4.0638,4.1513,3.9275,3.9275,146002,0
2007-03-14,3.9369,4.1659,3.9369,4.1513,90008,0
2007-03-15,4.1563,4.1852,4.0391,4.122,46828,0
2007-03-16,4.1171,4.2047,4.0638,4.1563,226985,0
2007-03-19,4.1659,4.3604,4.1659,4.2487,71392,0
2007-03-20,4.2487,4.3604,4.1367,4.1755,83550,0
2007-03-21,4.1901,4.4189,4.1416,4.3069,89724,0
2007-03-22,4.3165,4.3945,4.2341,4.3604,46866,0
2007-03-23,4.3507,4.3897,4.2243,4.2291,56800,0
2007-03-26,4.2145,4.3994,4.2145,4.3994,59343,0
2007-03-27,4.3848,4.453,4.3848,4.4335,43472,0
2007-03-28,4.4044,4.4676,4.4044,4.4434,53243,0
2007-03-29,4.4967,4.57,4.4434,4.487,47641,0
2007-03-30,4.487,4.5357,4.4286,4.5016,77565,0
2007-04-02,4.5016,4.6136,4.4967,4.5988,68047,0
2007-04-03,4.5601,4.6429,4.5261,4.6281,106793,0
2007-04-04,4.6379,4.6379,4.5503,4.5601,43883,0
2007-04-05,4.5503,4.5503,4.4286,4.5164,64290,0
2007-04-09,4.5406,4.589,4.487,4.5552,35233,0
2007-04-10,4.5406,4.6281,4.5211,4.6037,36993,0
2007-04-11,4.6136,4.6136,4.4824,4.531,44563,0
2007-04-12,4.5115,4.5988,4.4482,4.4918,56274,0
2007-04-13,4.487,4.4967,4.3069,4.4143,401863,0
2007-04-16,4.4189,4.5211,4.3458,4.5211,151201,0
2007-04-17,4.5261,4.6233,4.4629,4.5115,40504,0
2007-04-18,4.4824,4.633,4.4385,4.57,47456,0
2007-04-19,4.5406,4.5406,4.4579,4.5066,62925,0
2007-04-20,4.5796,4.5988,4.4579,4.5016,111700,0
2007-04-23,4.487,4.5988,4.4725,4.5939,36534,0
2007-04-24,4.589,4.6037,4.4629,4.5939,51022,0
2007-04-25,4.5939,4.6429,4.4824,4.5164,101096,0
2007-04-26,4.5988,5.0564,4.5988,4.8714,348695,0
2007-04-27,4.8474,4.8667,4.7695,4.7739,95817,0
2007-04-30,4.7647,4.7986,4.6281,4.633,144470,0
2007-05-01,4.6281,4.7109,4.5843,4.6087,41053,0
2007-05-02,4.7012,4.8424,4.6379,4.7789,49555,0
2007-05-03,4.7887,4.9835,4.7887,4.9351,149600,0
2007-05-04,4.8667,4.9589,4.7936,4.886,108591,0
2007-05-07,4.8569,4.891,4.7209,4.7548,129865,0
2007-05-08,4.7209,4.7499,4.6429,4.7303,110180,0
2007-05-09,4.7012,4.7209,4.6037,4.6281,175236,0
2007-05-10,4.6037,4.6721,4.57,4.57,80265,0
2007-05-11,4.5601,4.706,4.5601,4.6913,70456,0
2007-05-14,4.677,4.706,4.6429,4.706,70085,0
2007-05-15,4.6673,4.7401,4.5357,4.5503,74980,0
2007-05-16,4.5748,4.633,4.487,4.5503,76651,0
2007-05-17,4.5455,4.589,4.4967,4.5357,46204,0
2007-05-18,4.5552,4.633,4.4335,4.589,98689,0
2007-05-21,4.9885,5.2169,4.9638,5.0613,530418,0
2007-05-22,4.9589,5.1637,4.9589,5.1101,150771,0
2007-05-23,4.7936,4.998,4.7936,4.9687,787727,0
2007-05-24,4.8569,4.9687,4.8327,4.9687,314851,0
2007-05-25,4.9638,5.0613,4.9351,5.0467,383984,0
2007-05-29,5.0613,5.1001,4.9737,5.0859,234415,0
2007-05-30,5.0613,5.1588,5.0127,5.1588,465216,0
2007-05-31,5.0762,5.2316,5.0613,5.2316,384644,0
2007-06-01,5.2267,5.2654,5.1588,5.2654,133351,0
2007-06-04,5.2169,5.2803,5.1538,5.1783,135546,0
2007-06-05,5.144,5.2902,5.125,5.1685,223577,0
2007-06-06,5.125,5.2951,5.1151,5.2753,161786,0
2007-06-07,5.2415,5.3051,5.125,5.125,118597,0
2007-06-08,5.1151,5.2562,5.1151,5.1783,100974,0
2007-06-11,5.1538,5.2513,5.1201,5.1588,100970,0
2007-06-12,5.1345,5.1345,4.9786,4.9935,192043,0
2007-06-13,4.9638,5.0762,4.9589,4.9737,249184,0
2007-06-14,4.998,5.0712,4.8085,4.9301,302453,0
2007-06-15,4.998,5.0613,4.9202,5.0373,283268,0
2007-06-18,5.0323,5.1101,5.0273,5.0423,96512,0
2007-06-19,5.0176,5.149,5.0176,5.1392,104087,0
2007-06-20,5.1101,5.1588,5.0273,5.0564,186125,0
2007-06-21,5.0176,5.1588,5.0176,5.0903,128648,0
2007-06-22,5.0859,5.1783,5.0662,5.1733,715798,0
2007-06-25,5.1101,5.1295,4.9638,5.0226,174673,0
2007-06-26,5.0662,5.2076,5.0423,5.125,236924,0
2007-06-27,5.1051,5.2704,5.1051,5.2704,144400,0
2007-06-28,5.2803,5.4359,5.2026,5.4117,214388,0
2007-06-29,5.4265,5.4359,5.3193,5.3193,181750,0
2007-07-02,5.3531,5.397,5.2902,5.3729,93825,0
2007-07-03,5.3629,5.3876,5.3001,5.3001,44096,0
2007-07-05,5.3193,5.4265,5.3193,5.402,60071,0
2007-07-06,5.3679,5.4603,5.3679,5.397,55163,0
2007-07-09,5.397,5.4265,5.3778,5.4067,64226,0
2007-07-10,5.3679,5.402,5.3051,5.3437,94660,0
2007-07-11,5.3388,5.3388,5.1685,5.1685,152626,0
2007-07-12,5.212,5.3001,5.1828,5.2654,108563,0
2007-07-13,5.2853,5.3095,5.149,5.1685,129059,0
2007-07-16,5.1685,5.2366,5.0712,5.1051,77638,0
2007-07-17,5.1051,5.397,5.1051,5.1637,144846,0
2007-07-18,5.144,5.2316,5.1051,5.2218,91142,0
2007-07-19,5.2513,5.2951,5.2267,5.2607,35367,0
2007-07-20,5.2513,5.3827,5.1295,5.1733,152577,0
2007-07-23,5.1928,5.3827,5.1538,5.3241,121956,0
2007-07-24,5.2654,5.2951,5.144,5.1828,211766,0
2007-07-25,5.2366,5.2465,5.1345,5.2076,75738,0
2007-07-26,5.1201,5.2513,5.1101,5.1588,102133,0
2007-07-27,5.1392,5.2562,5.0859,5.144,119099,0
2007-07-30,5.1201,5.2704,5.0079,5.1928,83815,0
2007-07-31,5.2562,5.2654,5.1295,5.1295,91405,0
2007-08-01,5.1151,5.2562,5.0762,5.2513,69490,0
2007-08-02,5.2704,5.4265,5.1637,5.4215,229899,0
2007-08-03,5.4507,5.5968,5.3679,5.3921,158312,0
2007-08-06,5.3581,5.4507,5.1392,5.3778,164483,0
2007-08-07,5.3581,5.5628,5.1588,5.4408,369852,0
2007-08-08,5.514,5.514,4.9492,5.402,500238,0
2007-08-09,5.2902,5.3729,5.0127,5.1151,372656,0
2007-08-10,5.0564,5.3531,4.9152,5.2803,338835,0
2007-08-13,5.3437,5.4994,5.3051,5.4653,283228,0
2007-08-14,5.4703,5.4752,5.0516,5.3193,115514,0
2007-08-15,5.334,5.5628,5.2951,5.4265,254280,0
2007-08-16,5.4215,5.7035,5.329,5.7035,449147,0
2007-08-17,5.796,5.9958,5.5432,5.9422,1339331,0
2007-08-20,5.9372,5.9569,5.7283,5.7669,463454,0
2007-08-21,5.4894,5.8786,5.4894,5.7233,381899,0
2007-08-22,5.7233,5.8835,5.7233,5.8545,351874,0
2007-08-23,5.8885,5.8885,5.6647,5.6794,222880,0
2007-08-24,5.6602,5.7669,5.6404,5.7669,143962,0
2007-08-27,5.7183,5.8157,5.699,5.7283,114926,0
2007-08-28,5.6794,5.7768,5.6454,5.7183,149537,0
2007-08-29,5.7475,5.7768,5.7134,5.7768,92956,0
2007-08-30,5.7085,5.9716,5.6602,5.8059,620183,0
2007-08-31,5.8398,5.9181,5.7619,5.7817,182142,0
2007-09-04,5.7333,5.8694,5.6893,5.7035,216176,0
2007-09-05,5.6552,5.7768,5.6504,5.7283,200728,0
2007-09-06,5.7333,5.7718,5.6694,5.699,98687,0
2007-09-07,5.6307,5.6744,5.5235,5.6258,193375,0
2007-09-10,5.6454,5.6794,5.397,5.5481,182994,0
2007-09-11,5.5869,5.757,5.5042,5.7283,135814,0
2007-09-12,5.694,5.694,5.572,5.6744,208629,0
2007-09-13,5.694,5.7283,5.6164,5.7183,268170,0
2007-09-14,5.6356,5.6647,5.5432,5.6065,237985,0
2007-09-17,5.582,5.6065,5.519,5.5628,72672,0
2007-09-18,5.5869,5.8545,5.4944,5.8398,227665,0
2007-09-19,5.9181,6.0006,5.8304,5.9958,258117,0
2007-09-20,6.0056,6.0685,5.8498,5.9861,230145,0
2007-09-21,6.0397,6.1613,5.9472,6.0101,275882,0
2007-09-24,6.0006,6.1662,5.8108,5.8742,234605,0
2007-09-25,5.8545,5.9472,5.8545,5.9275,175124,0
2007-09-26,5.9668,6.0347,5.9033,5.9569,93502,0
2007-09-27,6.0149,6.0248,5.8694,5.9323,123921,0
2007-09-28,5.9422,5.9422,5.7817,5.7911,124587,0
2007-10-01,5.8009,5.9569,5.6065,5.9472,194781,0
2007-10-02,5.9668,6.0199,5.8595,5.8742,276267,0
2007-10-03,5.8304,5.9569,5.8304,5.8786,77514,0
2007-10-04,5.9133,5.9133,5.8207,5.8498,65840,0
2007-10-05,5.9083,5.9618,5.8448,5.952,79697,0
2007-10-08,5.952,5.9569,5.8256,5.8498,94614,0
2007-10-09,5.8545,5.9083,5.7718,5.7718,87463,0
2007-10-10,5.7768,5.9033,5.7183,5.8353,272061,0
2007-10-11,5.8398,5.8694,5.7233,5.7475,108444,0
2007-10-12,5.7425,5.8694,5.7425,5.8694,62988,0
2007-10-15,5.8786,5.8835,5.6602,5.8108,93026,0
2007-10-16,5.8059,5.8545,5.7233,5.7475,46319,0
2007-10-17,5.8059,5.8786,5.6647,5.8059,59654,0
2007-10-18,5.7768,5.8885,5.7382,5.7817,62782,0
2007-10-19,5.7718,5.8256,5.5968,5.6065,86940,0
2007-10-22,5.577,5.7768,5.4457,5.7522,99683,0
2007-10-23,5.8009,5.8009,5.6208,5.7183,70362,0
2007-10-24,5.694,5.757,5.4796,5.699,79042,0
2007-10-25,5.694,5.8009,5.6017,5.6552,93457,0
2007-10-26,5.694,5.7333,5.6017,5.694,71186,0
2007-10-29,5.7283,5.796,5.6454,5.6844,44346,0
2007-10-30,5.6794,5.7522,5.6454,5.7333,65501,0
2007-10-31,5.7333,5.7333,5.6115,5.699,116767,0
2007-11-01,5.6258,5.6258,5.2267,5.2803,298521,0
2007-11-02,5.3095,5.3827,5.2704,5.3051,120113,0
2007-11-05,5.2366,5.3531,5.2076,5.2415,86857,0
2007-11-06,5.4067,6.3752,5.4067,6.3075,557179,0
2007-11-07,6.2292,6.3219,5.9761,5.9811,152814,0
2007-11-08,5.9033,6.1905,5.9033,6.1905,223690,0
2007-11-09,6.1031,6.1123,5.9033,5.9275,109821,0
2007-11-12,5.9133,6.2003,5.8885,5.9083,149528,0
2007-11-13,5.923,6.1075,5.8157,6.1031,228411,0
2007-11-14,6.0834,6.0834,5.8984,5.9811,90638,0
2007-11-15,5.952,6.1031,5.9372,5.9716,168012,0
2007-11-16,5.9861,6.0494,5.9323,5.9761,423743,0
2007-11-19,5.923,6.0248,5.923,5.9716,62035,0
2007-11-20,5.9472,6.0785,5.923,5.9811,139877,0
2007-11-21,6.0056,6.0101,5.8545,5.8694,93979,0
2007-11-23,5.8885,6.0494,5.8398,6.0297,38380,0
2007-11-26,6.0199,6.0199,5.8448,5.8595,115880,0
2007-11-27,5.8398,5.8595,5.796,5.8353,113895,0
2007-11-28,5.8448,6.3267,5.8448,6.2341,337812,0
2007-11-29,6.2047,6.2781,6.1321,6.1421,116529,0
2007-11-30,6.1808,6.2584,6.0006,6.0248,219682,0
2007-12-03,6.0445,6.147,5.7817,5.8059,219305,0
2007-12-04,5.7911,5.8984,5.7085,5.7425,194313,0
2007-12-05,5.8207,5.9618,5.6552,5.8644,88222,0
2007-12-06,5.8835,6.1173,5.8835,6.0785,274537,0
2007-12-07,6.0735,6.1031,5.9761,5.9909,176787,0
2007-12-10,5.9811,6.1031,5.9811,6.0544,137081,0
2007-12-11,5.9861,6.0588,5.8498,5.8644,186636,0
2007-12-12,6.0101,6.0101,5.6844,5.8398,175658,0
2007-12-13,5.7233,5.8644,5.7085,5.8398,65334,0
2007-12-14,5.7669,5.7817,5.5968,5.6356,276471,0
2007-12-17,5.6017,5.6844,5.4944,5.4944,78230,0
2007-12-18,5.5531,5.6844,5.4408,5.6844,103545,0
2007-12-19,5.6164,5.796,5.6164,5.7333,66795,0
2007-12-20,5.7911,5.8353,5.6893,5.8304,91843,0
2007-12-21,5.9181,6.0834,5.7861,5.8256,468840,0
2007-12-24,5.8885,6.0445,5.8398,5.8984,69948,0
2007-12-26,5.8448,5.9861,5.7382,5.9761,160033,0
2007-12-27,5.9372,5.9761,5.6694,5.6844,139261,0
2007-12-28,5.7669,5.8694,5.6647,5.6794,98625,0
2007-12-31,5.6404,5.8448,5.4844,5.8059,184951,0
2008-01-02,5.7861,5.8595,5.402,5.4117,146453,0
2008-01-03,5.4359,5.5333,5.2316,5.2366,153358,0
2008-01-04,5.2267,5.4703,5.1588,5.1783,94439,0
2008-01-07,5.1928,5.4314,5.1928,5.2704,93806,0
2008-01-08,5.2853,5.2853,4.9737,4.9885,124704,0
2008-01-09,4.9737,5.1538,4.9103,5.1345,145557,0
2008-01-10,5.0662,5.3143,4.9885,5.2169,113066,0
2008-01-11,5.1637,5.2654,4.891,4.891,101030,0
2008-01-14,4.9301,5.1295,4.9301,5.0423,52879,0
2008-01-15,4.9638,5.1051,4.9399,5.0516,85225,0
2008-01-16,5.0423,5.2513,4.9638,5.0564,96645,0
2008-01-17,5.0662,5.1201,4.8277,4.8327,120761,0
2008-01-18,4.8376,5.1637,4.5601,4.6913,833449,0
2008-01-22,4.4967,4.8474,4.2487,4.589,116493,0
2008-01-23,4.589,4.9399,4.4967,4.9103,133659,0
2008-01-24,4.9351,4.9351,4.589,4.8424,138368,0
2008-01-25,4.9009,5.1345,4.7548,4.7647,38677,0
2008-01-28,4.745,5.1783,4.745,5.0613,294744,0
2008-01-29,5.1001,5.1001,4.7986,4.8764,116967,0
2008-01-30,4.8474,5.0373,4.7159,4.7303,45680,0
2008-01-31,4.6429,4.8376,4.5843,4.7739,92391,0
2008-02-01,4.8085,5.0373,4.7789,4.8667,140178,0
2008-02-04,4.8714,4.9492,4.7887,4.8376,112835,0
2008-02-05,4.7303,4.9152,4.7303,4.8376,108998,0
2008-02-06,4.8714,4.8812,4.6963,4.6963,35454,0
2008-02-07,4.6963,4.8714,4.6721,4.7739,35330,0
2008-02-08,4.7259,4.896,4.6087,4.6429,135677,0
2008-02-11,4.6528,4.6528,4.4676,4.5503,202444,0
2008-02-12,4.57,4.6429,4.4967,4.531,131913,0
2008-02-13,4.57,4.7936,4.453,4.7695,286872,0
2008-02-14,4.7739,4.9399,4.6281,4.6913,100610,0
2008-02-15,4.6577,4.8667,4.6577,4.7401,139051,0
2008-02-19,4.8129,4.9935,4.677,4.706,41114,0
2008-02-20,4.677,4.7597,4.677,4.745,52528,0
2008-02-21,4.7887,4.8424,4.453,4.453,84383,0
2008-02-22,4.453,4.6429,4.3118,4.4434,77738,0
2008-02-25,4.4335,4.677,4.3848,4.5261,45077,0
2008-02-26,4.5261,4.745,4.5261,4.7159,141166,0
2008-02-27,4.6624,4.745,4.4579,4.6814,57223,0
2008-02-28,4.6478,4.7303,4.4967,4.6478,68461,0
2008-02-29,4.5748,4.6233,4.4579,4.5748,67177,0
2008-03-03,4.589,4.7695,4.453,4.6624,216505,0
2008-03-04,4.5939,4.6963,4.531,4.6136,141341,0
2008-03-05,4.633,4.6814,4.5552,4.6814,63747,0
2008-03-06,4.633,4.8177,4.453,4.453,73955,0
2008-03-07,4.6528,5.0564,4.5552,4.7401,744205,0
2008-03-10,4.7647,4.8569,4.6233,4.6673,599378,0
2008-03-11,4.8085,5.0762,4.6624,4.9935,216853,0
2008-03-12,4.9935,5.1101,4.8035,5.0373,212729,0
2008-03-13,4.9589,5.1101,4.9399,5.0273,181168,0
2008-03-14,5.0809,5.0809,4.6528,4.8277,216871,0
2008-03-17,4.6814,4.8327,4.6814,4.7352,151346,0
2008-03-18,4.8569,4.9399,4.745,4.9202,195611,0
2008-03-19,4.9687,4.9885,4.706,4.7695,257949,0
2008-03-20,4.8474,4.8714,4.7887,4.8667,508151,0
2008-03-24,4.896,4.9202,4.8177,4.8617,304696,0
2008-03-25,4.8667,4.9009,4.8177,4.8177,237565,0
2008-03-26,4.7936,4.8424,4.38,4.7499,273774,0
2008-03-27,4.7695,4.7936,4.6814,4.706,188401,0
2008-03-28,4.7209,4.7789,4.38,4.3945,270219,0
2008-03-31,4.4143,4.7647,4.4143,4.6863,1556988,0
2008-04-01,4.7499,4.886,4.7012,4.8714,113764,0
2008-04-02,4.8617,4.8617,4.7401,4.8277,168831,0
2008-04-03,4.7739,4.8714,4.6963,4.7352,110406,0
2008-04-04,4.7647,4.8129,4.7012,4.7789,124686,0
2008-04-07,4.7837,4.8085,4.706,4.745,97786,0
2008-04-08,4.6863,4.8177,4.6863,4.7352,89074,0
2008-04-09,4.7499,4.8376,4.7159,4.7401,88061,0
2008-04-10,4.7303,4.8424,4.7259,4.7887,288057,0
2008-04-11,4.7401,4.8327,4.7159,4.7597,145935,0
2008-04-14,4.7159,4.8177,4.7012,4.7401,136365,0
2008-04-15,4.7647,4.8424,4.706,4.7695,165064,0
2008-04-16,4.8085,4.8424,4.7837,4.8327,193411,0
2008-04-17,4.8227,4.8424,4.8129,4.8129,99713,0
2008-04-18,4.896,5.003,4.896,4.9885,150345,0
2008-04-21,4.9541,4.9737,4.9202,4.9589,106993,0
2008-04-22,4.9251,4.9589,4.8812,4.886,166673,0
2008-04-23,4.9152,4.9152,4.8327,4.8569,96324,0
2008-04-24,4.8667,5.0662,4.8035,5.0662,137541,0
2008-04-25,5.0859,5.2704,5.0662,5.1878,127861,0
2008-04-28,4.9687,5.2316,4.9541,5.1151,56710,0
2008-04-29,5.1295,5.1878,5.0423,5.149,56220,0
2008-04-30,5.1733,5.2316,5.0762,5.144,60640,0
2008-05-01,5.1878,5.2026,5.1101,5.1637,60167,0
2008-05-02,5.2076,5.2076,5.0859,5.1637,84603,0
2008-05-05,5.1637,5.1685,5.0516,5.0712,63979,0
2008-05-06,5.0323,5.144,4.9449,5.0564,83138,0
2008-05-07,5.0516,5.0613,4.8714,4.891,81011,0
2008-05-08,4.9687,5.0762,4.9251,5.0762,83680,0
2008-05-09,5.125,6.1371,5.125,6.1173,543187,0
2008-05-12,6.1075,6.1075,5.7619,5.7861,197174,0
2008-05-13,5.3581,5.9133,5.3581,5.8448,507149,0
2008-05-14,5.7283,6.0101,5.7283,5.9323,287911,0
2008-05-15,5.9323,6.0248,5.8545,6.0248,156424,0
2008-05-16,6.0297,6.0735,5.8984,5.9861,151624,0
2008-05-19,5.9716,6.0445,5.7183,5.8935,155431,0
2008-05-20,5.8786,5.923,5.7861,5.8353,139679,0
2008-05-21,5.8398,5.9181,5.7768,5.7861,119103,0
2008-05-22,5.8207,5.9861,5.8207,5.9861,129799,0
2008-05-23,6.0056,6.0347,5.9133,6.0006,143513,0
2008-05-27,5.952,6.0588,5.8108,6.0397,184496,0
2008-05-28,6.0445,6.0735,5.9618,6.0735,35881,0
2008-05-29,6.0785,6.0785,5.9569,6.0544,107886,0
2008-05-30,6.0494,6.0785,5.9618,5.9958,90642,0
2008-06-02,6.0149,6.0544,5.9372,6.0445,107510,0
2008-06-03,5.9716,6.0588,5.9472,5.9761,115882,0
2008-06-04,5.9422,6.0735,5.9133,5.9181,169372,0
2008-06-05,5.8059,6.171,5.7861,6.171,383694,0
2008-06-06,6.1173,6.171,6.0445,6.0494,190439,0
2008-06-09,6.0494,6.147,6.0101,6.1371,262439,0
2008-06-10,6.0248,6.1371,6.0248,6.1075,98649,0
2008-06-11,6.1031,6.1272,5.9958,5.9958,50138,0
2008-06-12,6.0397,6.1075,5.9861,5.9909,509053,0
2008-06-13,6.0445,6.1759,6.0101,6.1759,456824,0
2008-06-16,6.1759,6.2197,6.0494,6.1954,408520,0
2008-06-17,6.1954,6.1954,6.0981,6.1031,263584,0
2008-06-18,6.0932,6.2682,6.0932,6.2487,521579,0
2008-06-19,6.2584,6.6478,6.2584,6.6429,599940,0
2008-06-20,6.5892,6.6576,6.3174,6.3998,590914,0
2008-06-23,6.4288,6.5312,6.4048,6.4386,155326,0
2008-06-24,6.3752,6.6138,6.3752,6.3752,166320,0
2008-06-25,6.3851,6.7207,6.3851,6.541,135621,0
2008-06-26,6.4727,6.5701,6.4239,6.4336,199282,0
2008-06-27,6.4048,6.6285,6.4048,6.5849,1391930,0
2008-06-30,6.6088,6.6088,6.4485,6.5504,344070,0
2008-07-01,6.4628,6.5892,6.4189,6.5066,359049,0
2008-07-02,6.4923,6.7355,6.4677,6.5553,195609,0
2008-07-03,6.5553,6.5799,6.4583,6.4628,122913,0
2008-07-07,6.4874,6.7939,6.4874,6.6138,439552,0
2008-07-08,6.6429,6.8376,6.4097,6.8327,226964,0
2008-07-09,6.8474,6.8474,6.6088,6.6285,158536,0
2008-07-10,6.6335,6.7257,6.6285,6.6915,275715,0
2008-07-11,6.5941,6.8327,6.5892,6.789,243187,0
2008-07-14,6.8569,6.8914,6.6822,6.7403,140004,0
2008-07-15,6.6674,6.7698,6.5799,6.6285,232728,0
2008-07-16,6.6429,6.9935,6.638,6.9689,148203,0
2008-07-17,6.7403,7.018,6.6674,6.9886,174641,0
2008-07-18,6.998,7.1444,6.9886,7.0615,87733,0
2008-07-21,6.6576,7.0665,6.6576,7.008,71855,0
2008-07-22,6.9642,7.3486,6.9203,7.183,609985,0
2008-07-23,7.183,7.217,7.0466,7.0665,153627,0
2008-07-24,7.1006,7.2614,7.0466,7.1006,126652,0
2008-07-25,7.1732,7.3004,7.1295,7.2416,126475,0
2008-07-28,7.2028,7.2855,7.008,7.0466,186265,0
2008-07-29,7.0615,7.3004,7.0615,7.2028,137215,0
2008-07-30,7.2614,7.2658,7.008,7.217,172343,0
2008-07-31,7.1246,7.2514,6.8865,7.217,97131,0
2008-08-01,7.222,7.2514,6.8817,7.2028,108912,0
2008-08-04,7.1732,7.2905,7.1202,7.212,91459,0
2008-08-05,7.2514,7.2855,7.1444,7.2707,92196,0
2008-08-06,7.2658,7.3437,6.8376,7.2564,118122,0
2008-08-07,7.1591,7.3004,7.1202,7.1781,280495,0
2008-08-08,7.227,7.3243,7.0466,7.3004,286301,0
2008-08-11,7.3146,7.3392,6.8865,7.2806,201743,0
2008-08-12,7.183,7.183,6.8865,6.998,145197,0
2008-08-13,7.003,7.1781,6.6478,7.1494,105513,0
2008-08-14,7.0715,7.1246,6.9886,7.0759,79260,0
2008-08-15,7.1544,7.1544,6.9689,7.0418,150657,0
2008-08-18,7.0279,7.0807,6.6335,6.9642,135074,0
2008-08-19,6.9153,7.0807,6.8474,7.008,131396,0
2008-08-20,7.0466,7.1494,6.9452,7.1246,259518,0
2008-08-21,7.0715,7.1202,6.9545,6.9642,97488,0
2008-08-22,7.0566,7.1781,7.0229,7.1641,114942,0
2008-08-25,7.1344,7.1781,6.813,7.0715,97341,0
2008-08-26,7.0516,7.1544,7.0466,7.1295,58383,0
2008-08-27,7.1055,7.2416,7.1055,7.2416,175925,0
2008-08-28,7.2416,7.3146,7.1006,7.3146,223990,0
2008-08-29,7.2614,7.2757,7.1202,7.1344,126934,0
2008-09-02,7.2954,7.3146,7.1295,7.1781,371988,0
2008-09-03,7.1295,7.188,7.0715,7.1152,1015440,0
2008-09-04,7.0516,7.0907,6.6625,6.7015,390947,0
2008-09-05,6.638,6.6965,6.4583,6.6429,150958,0
2008-09-08,6.7791,6.9402,6.638,6.6822,172500,0
2008-09-09,6.7015,6.8474,6.4485,6.4485,298118,0
2008-09-10,6.546,6.7257,6.3509,6.3801,287779,0
2008-09-11,6.3315,6.4145,6.2487,6.3025,294738,0
2008-09-12,6.2487,6.4435,6.2487,6.3364,122600,0
2008-09-15,6.239,6.3267,6.0297,6.0397,163986,0
2008-09-16,6.0588,6.3174,5.9861,6.2487,205389,0
2008-09-17,6.1075,6.171,5.7768,6.0347,361249,0
2008-09-18,6.1421,6.4097,5.9275,6.2535,336596,0
2008-09-19,6.7164,6.7164,6.3558,6.6576,533533,0
2008-09-22,6.638,6.7743,6.5701,6.6478,203320,0
2008-09-23,6.638,6.6867,6.4097,6.4239,502565,0
2008-09-24,6.4485,6.808,6.2926,6.4727,143779,0
2008-09-25,6.5262,6.5262,6.0981,6.2682,196777,0
2008-09-26,6.0834,6.3509,6.0149,6.3219,138545,0
2008-09-29,6.2197,6.3752,6.1421,6.2535,239334,0
2008-09-30,6.3075,6.3267,5.7817,6.2826,130763,0
2008-10-01,6.2197,6.2926,6.1173,6.147,99041,0
2008-10-02,6.0297,6.1031,5.8935,5.8935,149733,0
2008-10-03,5.9958,6.0544,5.4703,5.4844,119806,0
2008-10-06,5.3729,5.3729,4.6624,4.998,415844,0
2008-10-07,4.9935,5.1051,4.9103,4.9786,173610,0
2008-10-08,4.8424,5.4457,4.8424,5.3482,366843,0
2008-10-09,5.4603,5.8256,5.1685,5.2218,256676,0
2008-10-10,5.1051,5.6258,4.8524,5.514,316447,0
2008-10-13,5.7183,5.8207,5.1392,5.7333,217403,0
2008-10-14,5.8353,5.8353,5.5481,5.572,159396,0
2008-10-15,5.514,5.7183,5.1101,5.1201,191493,0
2008-10-16,5.144,5.6164,5.0467,5.577,266799,0
2008-10-17,5.4703,5.7134,5.1928,5.2704,193653,0
2008-10-20,5.3482,5.8157,5.334,5.7382,282071,0
2008-10-21,5.7382,5.9861,5.6208,5.8545,232160,0
2008-10-22,5.8009,6.0056,5.6694,5.796,156609,0
2008-10-23,5.7475,5.8398,5.5382,5.8108,203761,0
2008-10-24,5.4067,5.6893,5.4067,5.6115,185562,0
2008-10-27,5.5432,5.6504,5.2853,5.2853,145529,0
2008-10-28,5.3876,5.757,5.3001,5.7425,142110,0
2008-10-29,5.7817,5.9909,5.4265,5.7817,123802,0
2008-10-30,5.9422,6.0735,5.8207,6.0735,129783,0
2008-10-31,6.0149,6.4097,5.9323,6.3657,100954,0
2008-11-03,6.3608,6.5312,6.171,6.3267,220657,0
2008-11-04,6.4534,6.4534,6.2292,6.3702,174759,0
2008-11-05,6.2876,6.2876,5.9472,5.9618,118225,0
2008-11-06,5.9083,6.2197,5.7669,5.8059,222202,0
2008-11-07,6.0101,6.0101,5.5481,5.6893,140127,0
2008-11-10,5.8009,5.9472,5.7233,5.8059,121266,0
2008-11-11,5.7619,5.8595,5.7233,5.7382,280969,0
2008-11-12,5.6454,6.0494,5.572,5.582,159442,0
2008-11-13,5.5968,6.0397,5.3827,6.0397,238392,0
2008-11-14,5.9181,6.0735,5.4844,5.5235,221135,0
2008-11-17,5.4894,5.6844,5.125,5.1538,317374,0
2008-11-18,5.2026,5.4457,5.1101,5.1392,226202,0
2008-11-19,5.144,5.2415,4.9885,4.9885,246602,0
2008-11-20,4.9541,5.2316,4.9009,4.9103,237102,0
2008-11-21,4.9399,5.2026,4.8569,5.1828,369710,0
2008-11-24,5.2902,5.6647,5.2366,5.6307,562375,0
2008-11-25,5.6744,5.6744,5.2853,5.3778,568410,0
2008-11-26,5.3629,5.7768,5.2704,5.7233,205195,0
2008-11-28,5.6694,5.8398,5.6504,5.7669,97600,0
2008-12-01,5.7134,5.9618,5.5628,5.5869,281068,0
2008-12-02,5.7134,5.7183,5.5579,5.6794,345198,0
2008-12-03,5.5333,5.9472,5.4265,5.577,265149,0
2008-12-04,5.4994,5.8009,5.4215,5.4944,232492,0
2008-12-05,5.4314,5.6744,5.4314,5.6744,351319,0
2008-12-08,5.8108,5.9372,5.577,5.796,240277,0
2008-12-09,5.7425,5.9372,5.514,5.572,304755,0
2008-12-10,5.6258,5.8157,5.3531,5.7669,192408,0
2008-12-11,5.694,6.0297,5.582,5.7817,286064,0
2008-12-12,5.6744,6.1075,5.6017,6.0006,409801,0
2008-12-15,6.0199,6.0883,5.6893,5.7619,358573,0
2008-12-16,5.8694,6.1421,5.6794,6.0785,335640,0
2008-12-17,6.0297,6.1808,5.8545,6.0785,278010,0
2008-12-18,6.0685,6.2341,5.9909,6.0544,308157,0
2008-12-19,6.2247,6.3509,5.9275,6.0199,509102,0
2008-12-22,6.0199,6.2047,5.8207,5.9422,237349,0
2008-12-23,5.9861,6.0544,5.8207,5.8742,136955,0
2008-12-24,5.8595,5.8835,5.757,5.757,62778,0
2008-12-26,5.7333,6.2003,5.7134,5.7768,64942,0
2008-12-29,5.7768,5.8545,5.5919,5.6552,264998,0
2008-12-30,5.6694,5.8885,5.6552,5.8595,194873,0
2008-12-31,5.8835,6.1808,5.8398,6.0149,239324,0
2009-01-02,6.0248,6.3219,6.0248,6.2097,130264,0
2009-01-05,6.2247,6.2535,6.0494,6.1564,130875,0
2009-01-06,6.1954,6.3219,6.0785,6.1856,126678,0
2009-01-07,6.1031,6.2247,6.0149,6.0834,158338,0
2009-01-08,6.0544,6.1808,6.0149,6.1031,120771,0
2009-01-09,6.1321,6.1759,5.9323,5.952,106655,0
2009-01-12,5.9372,6.1173,5.8644,5.8984,195983,0
2009-01-13,5.9811,5.9861,5.8353,5.8835,287724,0
2009-01-14,5.8448,5.9422,5.7425,5.8207,339415,0
2009-01-15,5.8157,6.0735,5.7134,5.8398,538113,0
2009-01-16,5.8742,6.0544,5.8398,6.0248,357199,0
2009-01-20,5.9323,6.2535,5.9033,6.1075,578454,0
2009-01-21,6.1272,6.7601,6.0785,6.6822,397990,0
2009-01-22,6.5799,6.6625,6.2876,6.3411,209635,0
2009-01-23,6.2097,6.5892,6.2097,6.3998,302198,0
2009-01-26,6.4288,6.6478,6.3657,6.4874,353184,0
2009-01-27,6.541,6.6723,6.4097,6.5066,96827,0
2009-01-28,6.5799,6.8914,6.4386,6.7355,197192,0
2009-01-29,6.6867,6.7501,6.5701,6.6088,134228,0
2009-01-30,6.6822,6.7743,6.5553,6.604,177588,0
2009-02-02,6.5701,6.8474,6.5701,6.8038,236761,0
2009-02-03,6.8327,7.0615,6.7305,6.9253,264233,0
2009-02-04,6.8768,7.1104,6.7791,6.7791,422448,0
2009-02-05,6.765,7.0466,6.765,6.9008,159708,0
2009-02-06,6.9153,7.183,6.8569,7.1104,185100,0
2009-02-09,7.0516,7.1246,6.9253,7.0229,83470,0
2009-02-10,6.9642,7.0615,6.765,6.789,128163,0
2009-02-11,6.789,6.9496,6.6822,6.808,158657,0
2009-02-12,6.6915,6.9787,6.6915,6.9352,480632,0
2009-02-13,6.9594,7.5871,6.8524,7.3342,820714,0
2009-02-17,7.1979,7.3583,7.008,7.1641,318014,0
2009-02-18,7.1685,7.6261,7.0759,7.2319,852730,0
2009-02-19,7.2905,7.5626,7.2465,7.3437,391614,0
2009-02-20,7.2614,7.4754,7.1685,7.2514,319563,0
2009-02-23,7.3342,7.3872,7.0956,7.2855,484288,0
2009-02-24,7.2757,7.5723,7.183,7.3828,750769,0
2009-02-25,7.3196,7.5432,7.1929,7.3682,395687,0
2009-02-26,7.3243,7.3971,6.8327,7.008,447534,0
2009-02-27,6.8963,7.2564,6.8963,6.9738,601137,0
2009-03-02,6.8865,7.0418,6.7207,6.7698,737372,0
2009-03-03,6.8569,6.9545,6.6576,6.6576,596929,0
2009-03-04,6.7452,6.8768,6.575,6.7989,412979,0
2009-03-05,6.7065,6.9303,6.6187,6.6429,324790,0
2009-03-06,6.6915,6.8817,6.6674,6.8524,328581,0
2009-03-09,6.784,6.8914,6.6965,6.7551,322179,0
2009-03-10,7.3004,8.3901,7.2954,7.9226,1521288,0
2009-03-11,7.782,7.8448,7.592,7.7237,1112637,0
2009-03-12,7.7285,8.0546,7.7088,7.9714,999001,0
2009-03-13,7.9813,8.473,7.8548,8.3851,1162152,0
2009-03-16,8.4636,8.6141,8.2831,8.3123,824869,0
2009-03-17,8.001,8.5653,7.9424,8.5313,671817,0
2009-03-18,8.0837,8.9307,8.0837,8.7116,610567,0
2009-03-19,8.7894,8.8672,8.6042,8.6334,333430,0
2009-03-20,8.7259,9.0619,8.672,8.7406,707896,0
2009-03-23,8.9545,9.1592,8.7502,9.1592,499658,0
2009-03-24,9.1443,9.1786,8.7602,8.8131,218092,0
2009-03-25,8.9057,9.0223,8.7406,8.9057,562773,0
2009-03-26,9.0471,9.1836,8.5851,9.1542,275751,0
2009-03-27,9.1155,9.1542,8.9107,8.9307,319569,0
2009-03-30,8.7502,9.0471,8.7502,8.9307,279023,0
2009-03-31,9.0571,9.344,8.8816,9.0371,411001,0
2009-04-01,8.9936,9.1396,8.8573,9.0322,369393,0
2009-04-02,9.0909,9.3687,9.0521,9.1155,401413,0
2009-04-03,9.0033,9.086,8.5507,8.7356,693076,0
2009-04-06,8.7259,8.8528,8.5605,8.8181,395057,0
2009-04-07,8.7356,8.8528,8.4389,8.5653,462710,0
2009-04-08,8.6383,9.086,8.4872,8.8528,727093,0
2009-04-09,9.0521,9.3628,8.9793,9.2907,739865,0
2009-04-13,9.2999,9.344,9.0619,9.2857,448002,0
2009-04-14,9.1542,9.3047,9.0959,9.1542,476412,0
2009-04-15,9.0718,9.3346,9.0718,9.1786,230354,0
2009-04-16,9.2271,9.4903,9.1248,9.3789,436149,0
2009-04-17,9.4181,9.514,9.2173,9.3628,308692,0
2009-04-20,9.2081,9.3927,9.0521,9.1592,307768,0
2009-04-21,9.086,9.1641,8.8916,8.9842,440494,0
2009-04-22,8.8866,8.9545,8.721,8.7552,463709,0
2009-04-23,8.8528,8.8528,8.4922,8.5407,534919,0
2009-04-24,8.6676,8.8429,8.6141,8.6626,488425,0
2009-04-27,8.5753,8.8429,8.5605,8.7161,435016,0
2009-04-28,8.6676,8.9936,8.6676,8.8131,480192,0
2009-04-29,8.9057,9.3395,8.8816,9.1155,470321,0
2009-04-30,9.1443,9.3146,8.5021,8.5021,715297,0
2009-05-01,8.4922,8.5165,7.889,8.0398,904131,0
2009-05-04,8.0837,8.4486,7.9714,8.4486,593288,0
2009-05-05,10.346,12.262,10.346,11.919,2598772,0
2009-05-06,12.041,12.041,11.106,11.306,1232001,0
2009-05-07,11.048,11.443,10.737,11.12,900390,0
2009-05-08,11.154,11.486,10.954,11.296,540844,0
2009-05-11,11.257,12.386,11.198,11.993,1367806,0
2009-05-12,11.998,12.339,11.712,12.178,721043,0
2009-05-13,12.129,12.148,11.757,11.81,463800,0
2009-05-14,11.81,11.924,11.582,11.815,505121,0
2009-05-15,11.844,11.968,11.667,11.83,308470,0
2009-05-18,11.973,12.168,11.909,12.163,322112,0
2009-05-19,12.168,12.168,11.879,11.944,534133,0
2009-05-20,12.047,12.619,11.683,12.207,864149,0
2009-05-21,12.06,12.114,11.707,11.864,326928,0
2009-05-22,11.879,12.39,11.854,11.894,372975,0
2009-05-26,11.968,12.53,11.834,12.492,463360,0
2009-05-27,12.644,13.485,12.554,12.761,1103261,0
2009-05-28,13.004,13.179,12.721,13.014,452812,0
2009-05-29,12.895,13.014,12.534,12.915,580103,0
2009-06-01,13.139,13.475,13.014,13.139,784684,0
2009-06-02,13.139,13.584,13.028,13.524,777404,0
2009-06-03,13.51,13.617,13.144,13.349,310339,0
2009-06-04,13.365,13.365,12.94,13.111,533561,0
2009-06-05,13.256,13.285,12.891,13.048,476758,0
2009-06-08,13.13,13.13,12.534,12.8,439150,0
2009-06-09,12.795,13.063,12.707,12.925,245347,0
2009-06-10,12.935,13.077,12.463,12.731,406256,0
2009-06-11,12.795,13.081,12.564,12.911,391018,0
2009-06-12,12.703,12.969,12.584,12.935,298005,0
2009-06-15,12.644,12.895,12.309,12.496,664789,0
2009-06-16,12.4,12.487,11.954,12.075,480506,0
2009-06-17,12.002,12.444,11.785,12.252,293553,0
2009-06-18,12.203,12.233,11.944,12.1,240223,0
2009-06-19,12.271,12.614,12.041,12.52,601565,0
2009-06-22,12.362,12.473,11.988,12.168,529620,0
2009-06-23,12.193,12.193,11.834,11.889,427582,0
2009-06-24,11.924,11.964,11.751,11.874,465629,0
2009-06-25,11.884,12.017,11.805,11.924,397909,0
2009-06-26,11.909,12.09,11.815,12.037,755917,0
2009-06-29,12.1,12.974,12.037,12.921,677620,0
2009-06-30,12.964,13.262,12.619,12.838,548878,0
2009-07-01,12.895,13.379,12.795,13.246,695613,0
2009-07-02,13.097,13.101,12.658,12.895,473034,0
2009-07-06,12.895,12.915,12.628,12.861,346495,0
2009-07-07,12.861,13.097,12.511,12.53,442969,0
2009-07-08,12.459,12.459,11.12,11.233,1145208,0
2009-07-09,11.207,11.364,10.818,11.081,576329,0
2009-07-10,10.983,11.349,10.983,11.272,270585,0
2009-07-13,11.262,11.325,10.833,11.267,234935,0
2009-07-14,11.227,11.329,11.081,11.159,235773,0
2009-07-15,11.329,11.78,11.329,11.486,552372,0
2009-07-16,11.438,11.732,11.438,11.722,365029,0
2009-07-17,11.757,12.334,11.576,12.295,798704,0
2009-07-20,12.4,12.795,12.178,12.271,509582,0
2009-07-21,12.386,12.619,12.29,12.376,319716,0
2009-07-22,12.371,12.53,12.271,12.463,246842,0
2009-07-23,12.463,13.091,12.424,13.004,683834,0
2009-07-24,12.974,12.974,12.492,12.785,351408,0
2009-07-27,12.925,13.008,12.574,12.731,409721,0
2009-07-28,12.737,12.891,12.487,12.81,534584,0
2009-07-29,12.82,13.919,12.654,13.871,1546442,0
2009-07-30,14.079,14.555,14.066,14.142,980885,0
2009-07-31,14.162,14.375,13.695,13.774,814460,0
2009-08-03,14.079,14.384,13.744,14.187,998832,0
2009-08-04,14.255,14.356,13.928,14.255,886983,0
2009-08-05,14.613,15.681,13.55,15.504,2753560,0
2009-08-06,15.366,15.571,15.095,15.484,1331039,0
2009-08-07,15.571,15.759,15.318,15.561,620894,0
2009-08-10,15.449,15.941,15.18,15.243,902490,0
2009-08-11,14.804,15.286,14.428,14.618,694004,0
2009-08-12,14.6,14.918,14.346,14.769,507223,0
2009-08-13,14.769,14.863,14.473,14.834,340318,0
2009-08-14,14.775,14.839,14.088,14.327,535956,0
2009-08-17,13.919,13.952,13.384,13.456,999563,0
2009-08-18,13.422,13.749,12.95,13.564,709460,0
2009-08-19,13.408,13.647,13.169,13.599,726377,0
2009-08-20,13.579,13.972,13.579,13.937,827071,0
2009-08-21,14.118,14.6,13.986,14.555,1002909,0
2009-08-24,15.165,16.129,14.947,15.774,2756310,0
2009-08-25,15.911,16.182,15.774,16.046,1918664,0
2009-08-26,16.06,16.06,15.768,15.959,702906,0
2009-08-27,15.941,15.941,15.327,15.73,500374,0
2009-08-28,15.818,15.916,15.147,15.233,605227,0
2009-08-31,15.194,15.247,14.458,14.908,806948,0
2009-09-01,14.923,15.229,14.317,14.438,893785,0
2009-09-02,14.314,14.6,14.113,14.317,850096,0
2009-09-03,14.212,14.482,13.962,14.458,553607,0
2009-09-04,14.468,14.713,14.226,14.643,448987,0
2009-09-08,14.943,15.19,14.56,14.879,548989,0
2009-09-09,14.963,15.286,14.893,15.157,372930,0
2009-09-10,15.219,15.286,15.047,15.113,459138,0
2009-09-11,15.138,15.276,14.982,15.066,349893,0
2009-09-14,15.243,16.037,14.982,15.954,1043197,0
2009-09-15,15.988,16.033,15.631,15.813,641808,0
2009-09-16,15.998,16.694,15.651,16.439,1186049,0
2009-09-17,16.531,16.531,15.661,15.73,775944,0
2009-09-18,15.877,16.264,15.852,16.188,692575,0
2009-09-21,16.207,16.66,15.872,16.571,698143,0
2009-09-22,16.736,16.745,16.207,16.341,490303,0
2009-09-23,16.557,17.034,16.435,16.551,805033,0
2009-09-24,16.474,16.804,15.916,16.055,637110,0
2009-09-25,16.104,16.346,15.695,16.182,553622,0
2009-09-28,16.459,17.126,16.459,17,648981,0
2009-09-29,17.131,17.174,16.547,16.901,516065,0
2009-09-30,16.985,17.024,16.557,16.804,439030,0
2009-10-01,16.804,16.804,15.901,15.906,656266,0
2009-10-02,15.626,15.626,14.785,15.571,908065,0
2009-10-05,15.478,16.182,15.474,16.153,451026,0
2009-10-06,16.201,16.814,16.201,16.488,397471,0
2009-10-07,16.527,16.586,16.341,16.576,200887,0
2009-10-08,16.713,16.852,16.498,16.745,432814,0
2009-10-09,16.694,17.029,16.694,17,247248,0
2009-10-12,16.956,17.325,16.669,16.951,520950,0
2009-10-13,16.872,16.98,16.561,16.798,392720,0
2009-10-14,16.985,17.029,16.679,16.862,274144,0
2009-10-15,16.764,16.965,16.669,16.847,353897,0
2009-10-16,16.751,17.02,16.66,16.936,443872,0
2009-10-19,16.936,17.188,16.784,16.946,423479,0
2009-10-20,16.98,16.98,16.606,16.694,319537,0
2009-10-21,16.65,16.901,16.346,16.405,397759,0
2009-10-22,16.293,16.455,16.06,16.41,445868,0
2009-10-23,16.425,16.664,15.852,15.945,451198,0
2009-10-26,16.09,16.478,15.983,16.075,253946,0
2009-10-27,16.178,16.229,14.438,14.943,1464777,0
2009-10-28,14.618,14.799,13.754,13.798,1296191,0
2009-10-29,13.744,14.356,13.665,14.261,994164,0
2009-10-30,14.05,14.294,13.895,13.952,560299,0
2009-11-02,13.782,14.103,13.091,13.715,961166,0
2009-11-03,13.739,13.992,13.633,13.928,932278,0
2009-11-04,14.118,14.236,12.53,13.505,3750997,0
2009-11-05,13.55,14.356,13.465,14.304,965783,0
2009-11-06,13.91,15.037,13.779,14.913,760498,0
2009-11-09,14.973,15.42,14.973,15.361,447667,0
2009-11-10,15.037,15.4,15.037,15.395,547303,0
2009-11-11,15.404,15.906,15.331,15.671,563390,0
2009-11-12,15.532,15.755,15.327,15.404,597462,0
2009-11-13,15.454,15.735,15.051,15.537,312960,0
2009-11-16,15.636,16.041,15.351,15.862,268152,0
2009-11-17,15.858,15.858,15.7,15.745,183052,0
2009-11-18,15.7,15.715,15.439,15.626,221693,0
2009-11-19,15.498,15.498,14.75,14.992,276433,0
2009-11-20,14.844,15.076,14.398,14.888,437591,0
2009-11-23,15.061,15.138,14.814,15.002,227603,0
2009-11-24,15.057,15.057,14.55,14.755,280201,0
2009-11-25,14.844,14.879,14.673,14.687,177871,0
2009-11-27,14.309,14.5,14.172,14.222,211816,0
2009-11-30,14.162,14.192,13.652,13.982,490111,0
2009-12-01,14.103,14.162,13.914,14.103,307509,0
2009-12-02,14.07,14.317,13.895,14.001,260797,0
2009-12-03,13.972,14.148,13.885,14.021,242271,0
2009-12-04,14.182,14.414,14.011,14.346,315285,0
2009-12-07,14.236,14.304,14.016,14.261,199490,0
2009-12-08,14.192,14.343,14.098,14.128,322860,0
2009-12-09,14.113,14.333,14.113,14.333,543383,0
2009-12-10,14.418,14.722,14.337,14.453,489872,0
2009-12-11,14.54,14.59,14.152,14.453,305629,0
2009-12-14,14.584,15.964,14.506,15.858,992469,0
2009-12-15,15.827,15.925,15.571,15.715,319133,0
2009-12-16,15.842,16.197,15.651,15.705,589632,0
2009-12-17,15.651,15.651,15.161,15.42,309954,0
2009-12-18,15.641,15.827,15.375,15.75,444272,0
2009-12-21,15.887,16.513,15.877,16.43,379315,0
2009-12-22,16.478,16.736,16.201,16.503,246306,0
2009-12-23,16.541,16.837,16.537,16.784,175306,0
2009-12-24,16.824,16.852,16.699,16.837,45003,0
2009-12-28,16.828,17.563,16.684,17.453,502779,0
2009-12-29,17.558,17.558,17.117,17.141,363156,0
2009-12-30,17.039,17.277,16.789,16.97,251349,0
2009-12-31,17,17.151,16.547,16.547,248324,0
2010-01-04,16.764,17.141,16.689,17.01,229907,0
2010-01-05,16.941,17.16,16.713,16.887,268410,0
2010-01-06,16.931,16.97,16.567,16.634,195064,0
2010-01-07,16.65,16.65,16.065,16.264,329751,0
2010-01-08,16.273,16.365,15.931,16.163,266865,0
2010-01-11,16.478,16.862,16.163,16.808,551631,0
2010-01-12,16.751,16.98,16.64,16.789,395401,0
2010-01-13,16.789,17.247,16.468,17.156,402036,0
2010-01-14,17.131,17.257,16.882,17.117,205160,0
2010-01-15,17.203,17.281,16.327,16.689,372373,0
2010-01-19,16.789,17.078,16.547,17.039,209207,0
2010-01-20,17.034,17.039,16.759,16.882,302316,0
2010-01-21,16.951,17.01,16.537,16.61,251209,0
2010-01-22,16.61,17.014,16.11,16.148,355201,0
2010-01-25,16.293,16.541,15.906,16.028,147217,0
2010-01-26,16.041,16.97,15.848,16.901,585557,0
2010-01-27,16.824,18.218,16.684,18.114,1019730,0
2010-01-28,18.371,18.712,17.203,17.378,759906,0
2010-01-29,17.505,17.672,15.935,16.182,645787,0
2010-02-01,16.221,17.178,16.221,17.151,678075,0
2010-02-02,17.108,18.109,17.034,18.008,805584,0
2010-02-03,17.813,17.944,17.481,17.692,296067,0
2010-02-04,17.525,17.539,17.146,17.315,592792,0
2010-02-05,17.291,17.466,16.474,16.911,845084,0
2010-02-08,16.857,17.108,16.699,16.818,277586,0
2010-02-09,17.034,17.131,16.828,17.044,475946,0
2010-02-10,17.034,17.232,17.034,17.165,409121,0
2010-02-11,17.156,17.437,17.024,17.417,262908,0
2010-02-12,17.217,17.257,16.941,17.257,248463,0
2010-02-16,17.471,17.525,17.104,17.462,231297,0
2010-02-17,17.549,17.701,16.961,17.682,176520,0
2010-02-18,17.618,17.993,17.618,17.989,307499,0
2010-02-19,17.973,18.104,17.852,18.021,317964,0
2010-02-22,18.147,18.199,17.618,17.731,505938,0
2010-02-23,16.395,18.209,15.695,17.784,1951763,0
2010-02-24,17.813,17.813,17.383,17.803,416691,0
2010-02-25,17.535,17.905,17.413,17.905,277327,0
2010-02-26,17.837,17.934,17.519,17.519,331282,0
2010-03-01,17.529,17.715,17.481,17.535,349042,0
2010-03-02,17.602,17.652,17.306,17.34,397675,0
2010-03-03,17.34,17.373,16.951,17.242,658281,0
2010-03-04,17.237,17.237,16.927,17.044,266030,0
2010-03-05,17.141,17.545,17.044,17.453,267393,0
2010-03-08,17.398,17.545,17.311,17.535,283154,0
2010-03-09,17.423,17.588,17.32,17.563,318592,0
2010-03-10,17.481,17.857,17.35,17.807,440876,0
2010-03-11,17.705,17.866,17.628,17.797,279718,0
2010-03-12,17.87,18.089,17.682,17.924,382909,0
2010-03-15,18.153,19.224,18.128,19.126,1448765,0
2010-03-16,18.984,19.214,18.979,19.077,567228,0
2010-03-17,19.062,19.097,18.76,18.927,283240,0
2010-03-18,18.868,18.999,18.67,18.731,236485,0
2010-03-19,18.844,18.844,18.287,18.381,319109,0
2010-03-22,18.549,19.116,18.495,18.966,285963,0
2010-03-23,19.052,19.156,18.79,19.033,268049,0
2010-03-24,18.922,19.297,18.655,18.679,193803,0
2010-03-25,18.814,19.023,18.46,18.48,231392,0
2010-03-26,18.534,18.655,18.199,18.396,183851,0
2010-03-29,18.46,18.655,18.234,18.317,238604,0
2010-03-30,18.263,18.331,17.989,18.157,352148,0
2010-03-31,18.045,18.425,18.003,18.008,265220,0
2010-04-01,18.134,18.248,17.817,18.124,193512,0
2010-04-05,18.258,18.405,18.224,18.376,186281,0
2010-04-06,18.248,18.587,18.244,18.519,176909,0
2010-04-07,18.45,18.655,18.341,18.559,286464,0
2010-04-08,18.544,18.581,18.307,18.366,187134,0
2010-04-09,18.351,18.351,17.963,18.157,207693,0
2010-04-12,18.104,18.153,17.725,18.134,245904,0
2010-04-13,18.084,18.268,18.031,18.054,135222,0
2010-04-14,18.128,18.534,18.128,18.529,207030,0
2010-04-15,18.519,18.878,18.465,18.571,207162,0
2010-04-16,18.581,18.941,18.495,18.499,248553,0
2010-04-19,18.391,18.577,17.866,18.405,270039,0
2010-04-20,18.519,19.116,18.499,19.043,242551,0
2010-04-21,18.999,19.106,18.751,18.947,169075,0
2010-04-22,18.76,19.301,18.699,19.122,328266,0
2010-04-23,17.457,17.463,15.605,16.881,4560967,0
2010-04-26,16.882,17,16.095,16.226,1816273,0
2010-04-27,16.099,16.221,15.095,15.308,949556,0
2010-04-28,15.327,15.404,14.53,15.262,1678627,0
2010-04-29,15.299,15.655,15.262,15.454,1051423,0
2010-04-30,15.449,15.665,15.29,15.41,1080273,0
2010-05-03,15.223,15.695,15.1,15.596,1409051,0
2010-05-04,15.508,15.858,15.331,15.798,827081,0
2010-05-05,15.626,15.72,15.375,15.661,846305,0
2010-05-06,15.571,15.651,13.818,15.281,1121394,0
2010-05-07,15.318,15.557,15.002,15.157,1048182,0
2010-05-10,15.606,16.163,15.484,15.964,912352,0
2010-05-11,15.832,15.832,15.366,15.375,971332,0
2010-05-12,15.454,15.973,15.4,15.921,371636,0
2010-05-13,15.808,16.484,15.808,16.06,491572,0
2010-05-14,15.959,16.168,15.596,15.813,396639,0
2010-05-17,15.838,15.983,14.928,15.508,440104,0
2010-05-18,15.665,15.665,14.844,15.09,587012,0
2010-05-19,15.012,15.312,14.819,15.051,404950,0
2010-05-20,14.789,14.789,14.011,14.118,513497,0
2010-05-21,13.904,14.923,13.812,14.5,705389,0
2010-05-24,14.52,14.677,14.323,14.327,398424,0
2010-05-25,13.952,14.251,13.627,14.217,737265,0
2010-05-26,14.289,15.286,14.192,14.663,551553,0
2010-05-27,14.992,15.165,14.584,14.765,434315,0
2010-05-28,14.769,14.809,14.444,14.555,309623,0
2010-06-01,14.434,14.844,14.158,14.168,399276,0
2010-06-02,14.327,14.389,14.06,14.389,501212,0
2010-06-03,14.54,14.633,14.299,14.478,365682,0
2010-06-04,14.142,14.408,13.831,13.928,332499,0
2010-06-07,13.947,14.182,13.281,13.31,387546,0
2010-06-08,13.325,13.325,12.814,13.285,611048,0
2010-06-09,13.68,14.365,13.589,14.011,920840,0
2010-06-10,14.226,14.448,13.475,14.438,1256546,0
2010-06-11,14.333,14.755,13.627,14.727,401544,0
2010-06-14,14.809,14.938,14.54,14.594,299037,0
2010-06-15,14.663,15.109,14.575,15.031,331477,0
2010-06-16,14.977,15.474,14.775,15.346,377497,0
2010-06-17,15.327,15.513,15.223,15.375,241724,0
2010-06-18,15.404,15.434,15.233,15.331,597784,0
2010-06-21,15.567,15.591,15.252,15.346,389382,0
2010-06-22,15.381,15.906,15.327,15.551,848586,0
2010-06-23,15.571,16.028,15.478,15.823,502421,0
2010-06-24,15.774,16.09,15.621,15.973,587849,0
2010-06-25,16.09,16.293,15.755,16.226,589836,0
2010-06-28,16.289,16.571,16.055,16.484,328314,0
2010-06-29,16.182,16.313,15.695,15.858,685291,0
2010-06-30,15.905,16.201,15.546,15.625,441797,0
2010-07-01,15.591,15.591,15.109,15.327,467440,0
2010-07-02,15.424,15.72,15.07,15.113,386321,0
2010-07-06,15.414,15.71,14.873,15.017,499102,0
2010-07-07,15.113,15.551,14.913,15.395,698801,0
2010-07-08,15.542,15.911,15.474,15.561,435136,0
2010-07-09,15.542,16.207,15.542,16.153,410149,0
2010-07-12,16.148,16.259,15.778,15.827,257951,0
2010-07-13,15.993,16.518,15.906,16.41,279386,0
2010-07-14,16.355,16.518,15.978,16.095,408213,0
2010-07-15,16.06,16.143,15.671,15.764,309207,0
2010-07-16,15.621,15.75,15.129,15.209,497295,0
2010-07-19,15.252,15.356,15.07,15.243,316302,0
2010-07-20,15.113,15.327,14.775,15.303,901515,0
2010-07-21,15.366,15.542,15.1,15.123,299437,0
2010-07-22,15.327,15.931,15.229,15.848,285904,0
2010-07-23,15.725,16.06,15.655,15.916,346883,0
2010-07-26,15.459,16.182,15.459,16.099,373528,0
2010-07-27,16.173,16.192,15.887,15.925,454321,0
2010-07-28,15.832,15.925,15.464,15.547,226787,0
2010-07-29,15.681,15.681,15.041,15.322,463224,0
2010-07-30,15.061,15.276,14.938,14.973,599502,0
2010-08-02,15.209,15.641,14.953,15.581,440190,0
2010-08-03,15.557,15.675,14.849,15.022,779347,0
2010-08-04,15.057,15.165,14.736,14.992,640867,0
2010-08-05,14.834,14.898,14.653,14.683,339771,0
2010-08-06,14.795,15.17,14.245,14.5,764206,0
2010-08-09,14.594,14.703,14.38,14.428,736248,0
2010-08-10,12.935,13.107,11.325,11.344,3903655,0
2010-08-11,11.237,11.344,10.722,11.198,1809275,0
2010-08-12,11.051,11.253,10.901,11.032,847645,0
2010-08-13,11.028,11.028,10.493,10.535,874369,0
2010-08-16,10.473,10.535,10.085,10.158,813825,0
2010-08-17,10.231,10.231,9.909,10.163,780909,0
2010-08-18,10.13,10.285,10.026,10.25,629863,0
2010-08-19,10.167,10.511,10.145,10.478,769998,0
2010-08-20,10.468,10.672,10.429,10.639,606018,0
2010-08-23,10.668,10.722,10.375,10.429,382767,0
2010-08-24,10.256,10.35,10.135,10.237,423120,0
2010-08-25,10.115,10.328,10.031,10.173,562351,0
2010-08-26,10.197,10.328,10.135,10.212,299735,0
2010-08-27,10.294,11.213,10.192,11.028,1219787,0
2010-08-30,11.032,11.359,10.639,10.668,610909,0
2010-08-31,10.639,10.765,10.519,10.657,460365,0
2010-09-01,10.843,11.086,10.843,10.945,629370,0
2010-09-02,10.954,11.291,10.954,11.267,537253,0
2010-09-03,11.409,11.477,11.188,11.399,539568,0
2010-09-07,11.399,11.438,11.018,11.12,525512,0
2010-09-08,11.159,11.183,11.057,11.067,548627,0
2010-09-09,11.159,11.369,11.11,11.262,856891,0
2010-09-10,11.247,11.467,11.237,11.448,349684,0
2010-09-13,11.54,11.914,11.54,11.81,897635,0
2010-09-14,11.82,12.017,11.747,11.899,881040,0
2010-09-15,11.869,12.178,11.844,12.158,629167,0
2010-09-16,12.114,12.707,12.07,12.648,1104526,0
2010-09-17,12.771,13.957,12.766,13.818,2072701,0
2010-09-20,13.875,14.207,13.764,14.162,869072,0
2010-09-21,14.162,14.478,14.021,14.217,660288,0
2010-09-22,14.118,14.251,13.952,14.011,547167,0
2010-09-23,13.966,14.207,13.895,14.011,590475,0
2010-09-24,14.152,14.575,14.103,14.54,544805,0
2010-09-27,14.516,14.58,14.389,14.438,499371,0
2010-09-28,14.51,14.594,14.299,14.53,506096,0
2010-09-29,14.53,14.755,14.448,14.667,439121,0
2010-09-30,14.681,15.117,14.681,15.112,608066,0
2010-10-01,15.257,15.557,14.844,15.123,456225,0
2010-10-04,15.07,15.07,13.992,14.04,1926479,0
2010-10-05,14.255,14.38,13.822,13.928,995156,0
2010-10-06,13.928,14.079,13.613,13.792,954394,0
2010-10-07,13.891,13.937,13.495,13.725,597984,0
2010-10-08,13.812,13.856,13.495,13.56,643381,0
2010-10-11,13.55,13.695,13.34,13.359,373732,0
2010-10-12,13.272,13.398,13.126,13.192,815183,0
2010-10-13,13.285,13.285,12.935,13.192,1276592,0
2010-10-14,13.139,13.369,12.851,12.96,504994,0
2010-10-15,13.139,13.3,12.984,13.018,575056,0
2010-10-18,13.087,13.087,12.761,13.004,405108,0
2010-10-19,12.785,12.984,12.574,12.599,907944,0
2010-10-20,12.654,12.658,12.237,12.295,991183,0
2010-10-21,12.358,12.358,11.64,11.79,1105344,0
2010-10-22,11.78,11.815,11.645,11.673,2016244,0
2010-10-25,11.747,13.54,11.707,13.237,2337010,0
2010-10-26,13.139,13.139,12.589,12.604,1006454,0
2010-10-27,12.525,12.634,12.252,12.634,490143,0
2010-10-28,12.757,12.81,12.362,12.478,265764,0
2010-10-29,12.409,13.24,12.409,13.166,857411,0
2010-11-01,13.232,13.315,13.028,13.121,1085553,0
2010-11-02,13.272,13.574,13.188,13.56,672978,0
2010-11-03,13.613,13.861,13.564,13.782,792795,0
2010-11-04,13.91,14.162,13.782,13.881,526405,0
2010-11-05,13.957,13.957,13.49,13.574,340939,0
2010-11-08,13.613,13.749,13.369,13.485,669917,0
2010-11-09,13.505,13.53,12.688,12.842,1350457,0
2010-11-10,12.574,15.375,12.574,15.308,5070416,0
2010-11-11,14.953,15.08,14.356,14.648,1147482,0
2010-11-12,14.623,14.643,14.226,14.242,707847,0
2010-11-15,14.333,14.51,14.113,14.394,641570,0
2010-11-16,14.222,14.314,14.113,14.236,692394,0
2010-11-17,14.327,14.356,14.113,14.187,486602,0
2010-11-18,14.463,14.463,14.187,14.264,480552,0
2010-11-19,14.289,14.648,14.245,14.6,446167,0
2010-11-22,14.496,15.113,14.309,15.076,659774,0
2010-11-23,14.873,15.119,14.727,15.057,550117,0
2010-11-24,15.203,15.449,15.057,15.414,462013,0
2010-11-26,15.299,15.504,15.293,15.361,103873,0
2010-11-29,15.219,15.391,14.859,15.161,260576,0
2010-11-30,14.965,15.335,14.728,15.065,384213,0
2010-12-01,15.322,15.906,15.322,15.848,689381,0
2010-12-02,15.848,16.003,15.823,15.931,299393,0
2010-12-03,15.832,16.11,15.832,15.945,250326,0
2010-12-06,15.877,16.289,15.877,16.217,342040,0
2010-12-07,16.547,16.769,16.439,16.654,428335,0
2010-12-08,16.709,17.01,16.64,16.985,452942,0
2010-12-09,17.039,17.113,16.857,17.088,435234,0
2010-12-10,17.054,17.212,16.931,17.156,298215,0
2010-12-13,17.044,17.247,16.764,16.901,471838,0
2010-12-14,16.897,17.257,16.717,17.084,821093,0
2010-12-15,17.074,17.788,16.887,17.014,643381,0
2010-12-16,17.088,17.373,16.921,17.35,228928,0
2010-12-17,17.271,17.417,16.99,17.296,802245,0
2010-12-20,17.325,18.137,17.301,18.064,670641,0
2010-12-21,18.008,18.307,17.847,18.147,279544,0
2010-12-22,18.254,18.401,17.759,17.822,321614,0
2010-12-23,17.827,18.074,17.593,17.813,328062,0
2010-12-27,17.749,17.969,17.602,17.934,104439,0
2010-12-28,17.959,18.041,17.725,17.9,144077,0
2010-12-29,17.941,18.242,17.79,17.835,100824,0
2010-12-30,17.772,18.077,17.772,17.859,136776,0
2010-12-31,17.829,17.966,17.727,17.829,143074,0
2011-01-03,17.949,18.559,17.822,17.924,363687,0
2011-01-04,18.018,18.134,17.437,17.74,237164,0
2011-01-05,17.686,17.949,17.398,17.813,227028,0
2011-01-06,17.793,18.104,17.662,17.778,317374,0
2011-01-07,17.862,17.929,17.165,17.647,278602,0
2011-01-10,17.481,17.545,17.126,17.165,447452,0
2011-01-11,17.194,17.598,17.126,17.443,176583,0
2011-01-12,17.5,17.837,17.024,17.563,128900,0
2011-01-13,17.588,17.797,17.443,17.525,78825,0
2011-01-14,17.481,18.064,17.481,17.797,250708,0
2011-01-18,17.754,17.896,17.496,17.558,419685,0
2011-01-19,17.5,17.672,17.156,17.217,277356,0
2011-01-20,17.088,17.126,16.439,16.531,273624,0
2011-01-21,16.541,16.742,16.085,16.085,383212,0
2011-01-24,15.95,16.498,15.95,16.244,280656,0
2011-01-25,16.138,16.148,15.631,15.783,243887,0
2011-01-26,15.808,16.289,15.695,16.11,454368,0
2011-01-27,16.201,16.561,15.921,16.346,253526,0
2011-01-28,16.405,16.66,16.033,16.341,599926,0
2011-01-31,16.589,16.812,16.447,16.632,510416,0
2011-02-01,16.804,17.178,16.65,17.078,299691,0
2011-02-02,17.078,17.886,17.039,17.519,329948,0
2011-02-03,17.462,18.08,17.462,17.876,294487,0
2011-02-04,17.88,18.08,17.692,18.06,178816,0
2011-02-07,18.089,19.067,18.031,18.78,452117,0
2011-02-08,18.597,18.794,18.489,18.79,267219,0
2011-02-09,18.76,18.912,18.287,18.347,168571,0
2011-02-10,18.282,18.66,17.993,18.529,168676,0
2011-02-11,18.441,18.912,18.441,18.884,145830,0
2011-02-14,18.824,19.087,18.824,18.97,109940,0
2011-02-15,18.868,19.023,18.731,18.78,186279,0
2011-02-16,18.809,18.966,18.519,18.878,161037,0
2011-02-18,18.994,19.161,18.819,18.868,233739,0
2011-02-22,18.774,19.297,18.214,18.287,608241,0
2011-02-23,18.347,18.445,17.677,17.788,364046,0
2011-02-24,17.817,18.864,17.807,18.495,421545,0
2011-02-25,18.244,19.627,18.244,19.617,372848,0
2011-02-28,19.745,20.027,19.475,19.604,378179,0
2011-03-01,19.712,19.913,18.83,19.113,402472,0
2011-03-02,18.995,19.2,18.766,18.913,284856,0
2011-03-03,19.205,19.372,18.995,19.21,249480,0
2011-03-04,19.18,19.514,18.951,19.004,234814,0
2011-03-07,19.152,19.578,18.157,18.515,195650,0
2011-03-08,18.559,18.979,18.258,18.356,262736,0
2011-03-09,18.431,18.515,18.214,18.317,180829,0
2011-03-10,18.13,18.139,17.048,17.568,435492,0
2011-03-11,17.281,17.628,16.867,17.443,267822,0
2011-03-14,17.203,17.427,16.862,17.267,250260,0
2011-03-15,16.814,17.227,16.751,17.029,217640,0
2011-03-16,16.994,17.403,16.017,16.022,1003265,0
2011-03-17,15.535,16.688,15,15.59,1167419,0
2011-03-18,15.856,16.482,15.816,16.172,540433,0
2011-03-21,16.313,16.624,16.099,16.541,350332,0
2011-03-22,16.624,16.847,16.439,16.639,279666,0
2011-03-23,16.649,16.911,16.369,16.736,342187,0
2011-03-24,16.774,17.136,16.424,17.084,444112,0
2011-03-25,17.174,17.515,17.093,17.315,269118,0
2011-03-28,17.369,17.505,17.009,17.453,382849,0
2011-03-29,17.457,17.618,17.174,17.369,272998,0
2011-03-30,17.296,17.496,17.277,17.344,165074,0
2011-03-31,17.458,18.741,16.95,18.494,421849,0
2011-04-01,18.928,19.678,18.732,19.04,531470,0
2011-04-04,19.196,19.196,18.747,18.958,160003,0
2011-04-05,18.88,19.045,18.708,18.806,256379,0
2011-04-06,18.273,18.948,18.273,18.724,187473,0
2011-04-07,18.732,18.938,18.573,18.656,166719,0
2011-04-08,18.816,18.816,18.342,18.54,142771,0
2011-04-11,18.545,18.577,18.192,18.357,163131,0
2011-04-12,18.22,18.347,17.687,17.764,222364,0
2011-04-13,17.915,18.041,17.823,17.91,218165,0
2011-04-14,17.764,18.047,17.75,17.969,221425,0
2011-04-15,17.896,18.168,17.871,18.139,225930,0
2011-04-18,17.837,18.055,17.564,18.021,175765,0
2011-04-19,18.075,18.466,17.798,17.91,230809,0
2011-04-20,18.234,18.56,18.12,18.381,257784,0
2011-04-21,18.411,18.874,18.269,18.387,247986,0
2011-04-25,18.387,18.387,18.037,18.168,195027,0
2011-04-26,18.143,18.259,18.041,18.08,166534,0
2011-04-27,18.07,18.204,17.813,18.013,157851,0
2011-04-28,18.004,18.451,17.925,18.362,150116,0
2011-04-29,18.419,18.465,18.02,18.082,204669,0
2011-05-02,18.095,19.2,18.037,18.095,474070,0
2011-05-03,18.041,18.249,17.613,17.994,304101,0
2011-05-04,18.013,18.168,17.622,17.817,201349,0
2011-05-05,17.638,17.697,16.97,17.058,700173,0
2011-05-06,17.296,17.471,16.994,17.15,1188614,0
2011-05-09,16.994,17.198,16.708,17.16,680262,0
2011-05-10,17.311,18.158,17.113,17.91,1138650,0
2011-05-11,19.649,20.213,18.918,19.401,1552656,0
2011-05-12,19.088,19.447,18.874,18.963,460971,0
2011-05-13,18.981,18.991,18.505,18.564,230807,0
2011-05-16,18.337,18.56,17.9,18.254,695703,0
2011-05-17,18.317,18.317,17.706,17.823,595142,0
2011-05-18,17.827,18.163,17.721,18.027,233813,0
2011-05-19,18.158,18.163,17.779,17.964,139605,0
2011-05-20,17.906,18.104,17.817,18.013,411179,0
2011-05-23,17.779,17.876,17.573,17.578,384085,0
2011-05-24,17.668,17.929,17.5,17.622,437703,0
2011-05-25,17.51,17.939,17.51,17.784,318142,0
2011-05-26,17.672,18.027,17.535,17.925,415593,0
2011-05-27,17.994,18.114,17.744,17.886,250540,0
2011-05-31,18.021,18.277,17.918,18.19,443122,0
2011-06-01,18.009,18.134,17.519,17.871,353579,0
2011-06-02,17.866,17.969,17.466,17.568,211307,0
2011-06-03,17.247,17.662,17.15,17.471,422331,0
2011-06-06,17.437,17.716,17.35,17.427,403351,0
2011-06-07,17.556,17.766,17.425,17.615,670579,0
2011-06-08,17.689,17.689,17.243,17.493,367509,0
2011-06-09,17.634,17.713,17.365,17.64,232184,0
2011-06-10,17.527,17.624,17.405,17.493,281844,0
2011-06-13,17.51,17.735,17.437,17.632,258708,0
2011-06-14,17.764,18.095,17.764,18.037,315456,0
2011-06-15,17.813,18.06,17.764,17.866,459253,0
2011-06-16,17.931,18.184,17.883,18.132,449587,0
2011-06-17,18.508,18.749,18.29,18.547,568590,0
2011-06-20,18.453,18.97,18.404,18.878,519500,0
2011-06-21,18.993,20.116,18.979,19.987,572219,0
2011-06-22,19.868,20.327,19.81,20.061,350976,0
2011-06-23,19.8,20.608,19.774,20.485,361872,0
2011-06-24,20.505,21.053,20.49,21.005,837722,0
2011-06-27,20.876,21.25,20.73,21.134,252195,0
2011-06-28,21.059,22.098,21.059,22.04,283929,0
2011-06-29,22.025,22.328,21.681,22.278,594162,0
2011-06-30,22.419,22.974,22.316,22.688,435953,0
2011-07-01,22.573,22.902,22.284,22.805,261589,0
2011-07-05,22.805,22.869,22.564,22.834,280140,0
2011-07-06,22.669,22.707,22.338,22.564,752553,0
2011-07-07,22.722,22.912,22.514,22.824,506719,0
2011-07-08,22.727,22.917,22.464,22.873,318668,0
2011-07-11,22.659,22.844,22.161,22.239,442471,0
2011-07-12,21.802,21.967,21.284,21.9,895456,0
2011-07-13,22.015,22.65,22.015,22.567,426310,0
2011-07-14,22.675,23.176,22.205,22.22,893155,0
2011-07-15,22.294,22.436,21.621,21.977,518459,0
2011-07-18,21.943,21.943,21.323,21.376,412644,0
2011-07-19,21.611,21.957,21.371,21.832,536269,0
2011-07-20,21.939,22.175,21.448,21.488,336799,0
2011-07-21,21.557,21.9,21.468,21.596,452139,0
2011-07-22,21.651,21.695,21.561,21.601,225128,0
2011-07-25,21.357,21.503,21.191,21.22,293993,0
2011-07-26,21.264,21.264,20.694,20.763,502805,0
2011-07-27,20.808,20.833,20.061,20.13,317940,0
2011-07-28,20.12,20.149,19.79,19.906,217590,0
2011-07-29,19.714,19.954,19.532,19.668,493724,0
2011-08-01,19.984,20.289,19.096,19.38,345245,0
2011-08-02,19.284,19.44,18.752,18.874,287302,0
2011-08-03,18.888,18.926,18.409,18.668,778877,0
2011-08-04,18.528,19.156,18.493,18.513,690421,0
2011-08-05,18.687,18.687,17.556,17.996,638797,0
2011-08-08,16.843,17.752,16.168,16.217,472919,0
2011-08-09,16.61,17.375,16.084,17.365,793260,0
2011-08-10,17.941,21.807,17.79,19.829,3633127,0
2011-08-11,19.74,21.395,19.74,20.759,1425930,0
2011-08-12,21.337,21.337,20.67,20.966,642147,0
2011-08-15,20.975,21.943,20.975,21.943,541655,0
2011-08-16,21.645,22.093,21.493,21.498,756551,0
2011-08-17,21.532,21.773,20.7,20.896,636607,0
2011-08-18,20.341,20.351,18.339,18.379,1702630,0
2011-08-19,18.404,19.974,17.56,17.634,1375139,0
2011-08-22,18.112,18.566,16.966,17.273,614246,0
2011-08-23,17.263,17.931,17.185,17.718,902209,0
2011-08-24,17.772,18.202,17.449,18.132,555188,0
2011-08-25,18.226,18.409,17.253,17.283,709197,0
2011-08-26,17.166,18.165,17.05,18.058,379524,0
2011-08-29,18.3,19.018,18.3,18.97,293077,0
2011-08-30,18.848,19.814,18.848,19.623,731410,0
2011-08-31,19.654,19.841,19.459,19.694,440606,0
2011-09-01,19.73,20.11,18.683,18.716,288733,0
2011-09-02,18.591,18.591,17.301,17.674,435052,0
2011-09-06,17.249,17.566,16.992,17.523,295407,0
2011-09-07,17.836,18.157,17.762,18.133,208324,0
2011-09-08,18.013,18.013,17.322,17.445,373845,0
2011-09-09,17.196,17.425,16.69,16.889,297930,0
2011-09-12,16.601,16.917,16.084,16.78,988009,0
2011-09-13,16.848,17.278,16.65,17.229,432255,0
2011-09-14,17.316,17.898,16.903,17.674,347651,0
2011-09-15,18.029,18.345,17.55,18.275,606536,0
2011-09-16,18.416,18.416,17.739,18.152,469281,0
2011-09-19,17.868,18.355,17.488,18.135,277096,0
2011-09-20,18.232,18.345,17.67,17.79,509232,0
2011-09-21,17.801,18.181,17.523,17.537,391538,0
2011-09-22,17.06,17.312,16.843,17.167,571769,0
2011-09-23,17.249,17.791,17.09,17.626,209530,0
2011-09-26,17.616,17.734,16.279,17.031,813987,0
2011-09-27,17.318,17.709,17.016,17.066,585729,0
2011-09-28,17.11,17.352,16.43,16.445,800008,0
2011-09-29,16.732,16.889,14.999,15.452,755226,0
2011-09-30,15.263,15.593,14.903,14.932,750101,0
2011-10-03,14.925,15.029,13.87,14.093,770669,0
2011-10-04,13.976,14.419,13.738,14.222,1158025,0
2011-10-05,14.299,15.192,14.158,14.999,747702,0
2011-10-06,15.019,15.168,14.87,15.097,345275,0
2011-10-07,15.231,15.525,15.023,15.192,627395,0
2011-10-10,15.462,15.684,15.32,15.669,407370,0
2011-10-11,15.599,15.919,15.432,15.693,329462,0
2011-10-12,15.758,16.259,15.719,16.027,343950,0
2011-10-13,15.977,16.239,15.881,16.172,310721,0
2011-10-14,16.537,17.606,16.537,17.381,701294,0
2011-10-17,17.08,17.234,16.606,16.68,624779,0
2011-10-18,16.71,17.09,16.61,17.011,511595,0
2011-10-19,17.051,17.18,16.8,16.938,361275,0
2011-10-20,16.82,17.066,16.63,16.976,731519,0
2011-10-21,17.274,17.611,17.041,17.293,632658,0
2011-10-24,17.65,18.253,17.566,18.003,453187,0
2011-10-25,18.007,18.007,17.293,17.347,486977,0
2011-10-26,17.562,17.861,17.21,17.606,312696,0
2011-10-27,18.244,18.893,18.098,18.577,548832,0
2011-10-28,18.577,18.899,18.573,18.825,437340,0
2011-10-31,18.611,18.899,18.315,18.435,372519,0
2011-11-01,17.87,18.167,17.254,17.474,533098,0
2011-11-02,17.816,18.133,17.581,18.118,407074,0
2011-11-03,18.208,18.79,18.142,18.626,317248,0
2011-11-04,18.785,19.319,18.635,19.172,544265,0
2011-11-07,19.098,19.387,18.86,19.035,435869,0
2011-11-08,19.064,19.841,19.015,19.792,653016,0
2011-11-09,19.417,19.773,17.811,18.069,1688826,0
2011-11-10,14.511,15.324,13.826,14.242,5415416,0
2011-11-11,14.634,14.821,14.108,14.242,1834615,0
2011-11-14,14.352,14.39,13.777,13.956,909161,0
2011-11-15,13.956,14.337,13.812,14.158,642616,0
2011-11-16,14.045,14.659,14.045,14.501,1115178,0
2011-11-17,14.474,14.746,14.328,14.478,1053474,0
2011-11-18,14.679,14.679,14.27,14.39,733474,0
2011-11-21,14.132,14.318,13.733,13.936,650740,0
2011-11-22,13.936,14.314,13.908,13.951,574262,0
2011-11-23,13.904,13.904,13.269,13.269,428247,0
2011-11-25,13.523,13.548,13.109,13.156,153516,0
2011-11-28,13.646,13.908,13.42,13.908,603777,0
2011-11-29,13.941,14.093,13.298,13.416,572358,0
2011-11-30,13.865,14.118,13.782,14.089,586944,0
2011-12-01,14.036,14.337,13.914,14.142,467870,0
2011-12-02,14.365,14.624,14.261,14.352,498485,0
2011-12-05,14.516,15.25,14.516,15.178,810644,0
2011-12-06,14.969,15.389,14.955,15.004,438980,0
2011-12-07,14.845,15.293,14.746,15.246,578023,0
2011-12-08,14.939,15.31,14.91,15.029,577381,0
2011-12-09,15.068,16.096,14.955,16.003,775418,0
2011-12-12,15.609,15.832,15.292,15.545,501474,0
2011-12-13,15.654,15.891,14.85,14.939,470426,0
2011-12-14,14.875,15.144,14.566,14.821,466208,0
2011-12-15,14.974,14.979,14.606,14.781,525180,0
2011-12-16,14.871,15.32,14.831,15.117,454794,0
2011-12-19,14.606,14.703,13.578,13.728,886667,0
2011-12-20,13.822,14.299,13.802,14.294,725094,0
2011-12-21,14.202,14.269,13.351,13.41,545017,0
2011-12-22,13.438,14.409,13.438,14.337,537347,0
2011-12-23,14.58,14.58,14.212,14.337,181615,0
2011-12-27,14.279,14.693,14.26,14.634,201942,0
2011-12-28,14.586,14.586,13.889,14.222,332096,0
2011-12-29,14.216,14.444,14.088,14.361,282983,0
2011-12-30,14.358,14.666,14.316,14.358,196380,0
2012-01-03,14.669,14.969,14.365,14.414,436345,0
2012-01-04,14.25,14.333,13.742,13.757,480786,0
2012-01-05,13.677,13.854,13.492,13.658,627270,0
2012-01-06,13.81,13.816,13.145,13.203,987865,0
2012-01-09,13.311,13.419,12.941,13.346,395013,0
2012-01-10,13.487,13.658,13.073,13.263,596997,0
2012-01-11,13.139,13.591,13.139,13.442,233759,0
2012-01-12,13.492,13.502,13.238,13.307,342887,0
2012-01-13,13.145,13.218,12.866,12.921,636651,0
2012-01-17,12.999,13.155,12.603,12.687,1183427,0
2012-01-18,12.632,12.921,12.613,12.721,808855,0
2012-01-19,12.794,13.233,12.794,13.165,759236,0
2012-01-20,13.208,13.546,13.097,13.341,456178,0
2012-01-23,13.366,13.703,13.366,13.663,539478,0
2012-01-24,13.625,13.849,13.586,13.722,485938,0
2012-01-25,13.737,14.196,13.62,14.162,428975,0
2012-01-26,14.186,14.337,13.921,13.97,246005,0
2012-01-27,13.966,14.236,13.879,14.202,294423,0
2012-01-30,14.064,14.147,13.635,13.673,439924,0
2012-01-31,13.932,13.932,13.689,13.851,272645,0
2012-02-01,13.918,13.995,13.742,13.816,753374,0
2012-02-02,13.908,14.092,13.874,13.918,307872,0
2012-02-03,14.079,14.25,14.073,14.196,921644,0
2012-02-06,14.157,14.361,14.015,14.117,588350,0
2012-02-07,14.142,14.142,14.02,14.088,375395,0
2012-02-08,14.088,14.232,13.985,14.132,530972,0
2012-02-09,14.241,14.526,14.122,14.468,438624,0
2012-02-10,14.428,14.458,14.216,14.384,235945,0
2012-02-13,14.478,14.619,14.468,14.586,486994,0
2012-02-14,14.55,14.699,14.482,14.683,450964,0
2012-02-15,14.776,14.811,14.478,14.496,401847,0
2012-02-16,14.496,14.679,14.478,14.57,341983,0
2012-02-17,14.664,14.664,14.478,14.56,264877,0
2012-02-21,14.536,14.61,14.317,14.346,340899,0
2012-02-22,14.236,14.424,14.202,14.289,133885,0
2012-02-23,14.284,14.289,14.083,14.147,212156,0
2012-02-24,14.167,14.245,14.107,14.202,266533,0
2012-02-27,14.132,14.132,13.301,13.546,794520,0
2012-02-28,13.606,14.054,13.532,13.849,601622,0
2012-02-29,13.825,14.044,13.667,13.711,635177,0
2012-03-01,15.339,18.869,15.274,17.961,5486892,0
2012-03-02,17.951,18.067,17.363,17.492,1466438,0
2012-03-05,17.413,17.947,17.301,17.839,721441,0
2012-03-06,17.628,17.946,17.554,17.638,607469,0
2012-03-07,17.693,17.814,17.545,17.604,335580,0
2012-03-08,17.731,18.141,17.578,18.052,494593,0
2012-03-09,18.082,18.489,18.067,18.285,351129,0
2012-03-12,18.217,18.305,18.072,18.266,189597,0
2012-03-13,18.36,18.455,18.285,18.409,324740,0
2012-03-14,18.315,18.509,18.266,18.37,435630,0
2012-03-15,18.335,18.923,18.335,18.699,468502,0
2012-03-16,18.751,18.78,18.37,18.425,362179,0
2012-03-19,18.355,19.088,18.155,18.731,458033,0
2012-03-20,18.606,18.606,18.275,18.38,213616,0
2012-03-21,18.445,18.722,18.184,18.459,283184,0
2012-03-22,18.227,18.301,17.921,18.023,262804,0
2012-03-23,18.18,18.315,17.785,18.184,191659,0
2012-03-26,18.601,18.864,18.237,18.751,288314,0
2012-03-27,18.84,18.948,18.504,18.504,252849,0
2012-03-28,18.587,18.607,18.165,18.212,197204,0
2012-03-29,18.067,18.708,17.931,18.544,161707,0
2012-03-30,18.689,18.79,18.385,18.65,275283,0
2012-04-02,18.665,19.261,18.4,18.958,461619,0
2012-04-03,18.88,18.899,18.325,18.429,135474,0
2012-04-04,18.227,18.305,17.917,18.252,199956,0
2012-04-05,18.184,18.252,18.023,18.087,134114,0
2012-04-09,17.766,18.465,17.75,18.023,320793,0
2012-04-10,18.015,18.146,17.241,17.463,351147,0
2012-04-11,17.588,18.161,17.574,18.136,304171,0
2012-04-12,18.19,18.445,18.072,18.202,338298,0
2012-04-13,18.146,18.257,17.976,18.112,335115,0
2012-04-16,18.184,18.341,17.863,18.194,252827,0
2012-04-17,18.291,19.144,18.212,19.109,438005,0
2012-04-18,19.025,19.144,18.805,19.06,229415,0
2012-04-19,19.011,19.489,18.943,19.069,253824,0
2012-04-20,19.338,19.533,19.021,19.069,219965,0
2012-04-23,18.741,19.041,18.062,18.455,183130,0
2012-04-24,18.415,18.42,18.102,18.136,280624,0
2012-04-25,18.341,18.766,18.341,18.524,387959,0
2012-04-26,18.544,18.699,18.459,18.64,495841,0
2012-04-27,18.626,19.041,18.341,18.699,391059,0
2012-04-30,18.704,18.943,18.165,18.175,290922,0
2012-05-01,18.19,19.079,18.19,18.815,453496,0
2012-05-02,18.65,18.903,18.38,18.899,420642,0
2012-05-03,18.913,18.972,17.688,18.19,722297,0
2012-05-04,16.776,17.433,16.027,16.622,1604090,0
2012-05-07,16.701,16.905,16.376,16.435,692394,0
2012-05-08,16.259,16.322,15.717,16.124,582741,0
2012-05-09,15.948,16.046,15.599,15.934,648174,0
2012-05-10,16.084,16.099,15.495,15.871,458702,0
2012-05-11,15.683,16.206,15.683,16.158,286032,0
2012-05-14,16.089,16.216,16.002,16.129,384193,0
2012-05-15,16.084,16.558,15.948,16.435,404543,0
2012-05-16,16.464,16.681,16.197,16.221,339887,0
2012-05-17,16.299,16.366,15.968,16.016,311396,0
2012-05-18,16.05,16.351,15.599,15.683,321240,0
2012-05-21,15.668,16.221,15.29,16.158,235603,0
2012-05-22,16.119,16.371,15.781,15.943,158769,0
2012-05-23,15.811,16.396,15.658,16.319,256135,0
2012-05-24,16.319,16.319,15.342,15.524,199659,0
2012-05-25,15.529,15.623,15.406,15.495,131300,0
2012-05-29,15.583,15.723,15.268,15.603,221196,0
2012-05-30,15.406,15.643,15.186,15.318,135386,0
2012-05-31,15.357,15.357,14.676,15.147,219660,0
2012-06-01,14.74,15.214,14.74,15.007,390925,0
2012-06-04,15.037,15.362,14.798,15.129,288114,0
2012-06-05,14.991,15.608,14.991,15.553,233031,0
2012-06-06,15.623,16.178,15.559,16.134,262426,0
2012-06-07,16.249,16.319,15.391,15.48,284498,0
2012-06-08,15.396,15.613,15.276,15.52,221754,0
2012-06-11,15.628,15.766,15.151,15.157,287233,0
2012-06-12,15.219,15.318,14.932,15.219,216366,0
2012-06-13,15.138,15.44,14.686,14.759,267553,0
2012-06-14,14.734,14.813,14.621,14.783,174512,0
2012-06-15,14.734,15.074,14.542,14.976,410787,0
2012-06-18,14.828,15.157,14.641,15.09,255726,0
2012-06-19,15.219,16.206,15.09,16.037,374334,0
2012-06-20,15.977,16.254,15.816,15.968,198773,0
2012-06-21,15.896,15.896,14.986,15.021,226436,0
2012-06-22,15.051,15.445,15.051,15.387,363392,0
2012-06-25,15.203,15.233,14.635,14.956,236134,0
2012-06-26,14.941,15.583,14.941,15.539,184555,0
2012-06-27,15.583,16.099,15.4,15.851,262738,0
2012-06-28,15.757,15.943,15.415,15.653,228980,0
2012-06-29,15.982,16.559,15.667,16.134,255416,0
2012-07-02,16.207,16.244,15.677,16.09,307284,0
2012-07-03,16.138,16.318,15.824,16.059,225807,0
2012-07-05,16.148,16.294,15.968,16.269,207381,0
2012-07-06,16.022,16.027,14.715,14.926,464965,0
2012-07-09,14.861,14.986,14.186,14.365,541738,0
2012-07-10,14.424,14.596,13.99,14.147,338276,0
2012-07-11,14.182,14.269,13.879,14.097,304912,0
2012-07-12,14.044,14.176,13.815,13.893,297714,0
2012-07-13,13.78,14.424,13.737,14.318,193050,0
2012-07-16,14.314,14.67,14.064,14.226,255330,0
2012-07-17,14.304,14.444,14.073,14.122,262046,0
2012-07-18,14.07,14.434,14.044,14.202,247904,0
2012-07-19,14.299,14.474,14.232,14.356,319970,0
2012-07-20,14.269,14.269,13.97,14.137,207437,0
2012-07-23,14.024,14.05,13.206,13.727,257914,0
2012-07-24,13.834,13.906,13.143,13.192,250642,0
2012-07-25,13.33,13.58,13.052,13.138,335339,0
2012-07-26,13.408,13.644,13.026,13.266,156440,0
2012-07-27,13.345,13.776,13.183,13.451,274661,0
2012-07-30,13.471,13.727,13.183,13.427,161346,0
2012-07-31,13.384,13.699,13.365,13.59,255340,0
2012-08-01,13.644,13.672,13.216,13.252,144384,0
2012-08-02,13.105,13.516,12.919,13.404,164038,0
2012-08-03,13.649,14.112,13.649,13.899,293114,0
2012-08-06,13.889,14.414,13.863,14.236,105867,0
2012-08-07,14.284,14.782,14.176,14.245,254572,0
2012-08-08,14.147,14.196,13.57,13.576,337287,0
2012-08-09,13.359,13.662,13.046,13.216,940489,0
2012-08-10,11.011,13.751,11.011,13.624,1975082,0
2012-08-13,13.576,13.935,12.757,13.085,638955,0
2012-08-14,13.134,13.256,12.596,12.655,689490,0
2012-08-15,12.67,13.546,12.67,13.486,623258,0
2012-08-16,13.51,13.96,13.456,13.839,714381,0
2012-08-17,13.82,13.995,13.751,13.839,312204,0
2012-08-20,13.825,13.825,13.216,13.423,224339,0
2012-08-21,13.471,13.629,13.187,13.388,288996,0
2012-08-22,13.335,13.335,13.006,13.081,223594,0
2012-08-23,13.09,13.115,12.83,12.958,314921,0
2012-08-24,12.903,13.206,12.719,13.062,345283,0
2012-08-27,13.183,13.256,13.121,13.212,234585,0
2012-08-28,13.206,13.355,13.125,13.202,250642,0
2012-08-29,13.266,13.35,13.129,13.315,125126,0
2012-08-30,13.226,13.242,13.072,13.138,192061,0
2012-08-31,13.295,13.295,12.977,13.222,106154,0
2012-09-04,13.242,13.653,13.002,13.56,220933,0
2012-09-05,13.501,13.649,13.262,13.56,192029,0
2012-09-06,13.681,14.381,13.681,13.935,356194,0
2012-09-07,14.01,14.309,13.871,14.196,201729,0
2012-09-10,14.186,14.492,14.162,14.292,205257,0
2012-09-11,14.346,14.346,13.843,13.908,140600,0
2012-09-12,13.985,14.073,13.756,13.99,161582,0
2012-09-13,14.073,14.424,13.849,14.192,169855,0
2012-09-14,14.264,14.665,14.079,14.596,185314,0
2012-09-17,14.546,14.546,14.137,14.337,198911,0
2012-09-18,14.284,14.586,14.255,14.384,253752,0
2012-09-19,14.39,14.665,14.222,14.586,157979,0
2012-09-20,14.506,14.63,14.384,14.542,121994,0
2012-09-21,14.685,14.812,14.562,14.797,446954,0
2012-09-24,14.679,15.406,14.552,14.699,233577,0
2012-09-25,14.787,14.877,14.182,14.212,192494,0
2012-09-26,14.226,14.242,13.81,13.94,123961,0
2012-09-27,13.985,14.547,13.975,14.395,117806,0
2012-09-28,14.294,14.582,14.207,14.222,210635,0
2012-10-01,14.274,14.294,13.639,13.681,187685,0
2012-10-02,13.741,14.12,13.177,13.408,503772,0
2012-10-03,13.456,13.587,13.177,13.26,353164,0
2012-10-04,12.966,13.403,12.816,13.196,588434,0
2012-10-05,13.226,13.466,12.966,13.01,142947,0
2012-10-08,12.942,13.109,12.877,12.986,91994,0
2012-10-09,12.966,13.016,12.37,12.404,141834,0
2012-10-10,12.437,12.604,12.229,12.356,144330,0
2012-10-11,12.476,12.644,12.37,12.574,194453,0
2012-10-12,12.599,12.668,12.404,12.638,168992,0
2012-10-15,12.634,12.668,12.366,12.501,96023,0
2012-10-16,12.569,12.579,12.427,12.473,243386,0
2012-10-17,12.482,12.505,12.245,12.278,129019,0
2012-10-18,12.245,12.297,11.543,11.557,440945,0
2012-10-19,11.405,11.411,10.929,11.11,588338,0
2012-10-22,11.101,11.249,11.051,11.223,144671,0
2012-10-23,11.051,11.391,11.051,11.292,281241,0
2012-10-24,11.336,11.484,11.165,11.415,148792,0
2012-10-25,11.575,11.671,11.391,11.547,139621,0
2012-10-26,11.523,11.691,11.47,11.561,139444,0
2012-10-31,11.547,11.643,11.189,11.47,198573,0
2012-11-01,11.48,11.994,11.48,11.939,190377,0
2012-11-02,11.959,11.998,11.552,11.633,193064,0
2012-11-05,11.667,11.904,11.533,11.81,196520,0
2012-11-06,11.89,11.964,11.711,11.785,173434,0
2012-11-07,11.633,11.671,10.676,10.7,650848,0
2012-11-08,10.67,11.165,9.635,9.862,1226794,0
2012-11-09,9.3828,10.919,9.3037,10.676,1995190,0
2012-11-12,10.419,10.69,9.743,9.877,1273399,0
2012-11-13,9.763,10.039,9.723,9.758,446494,0
2012-11-14,9.787,9.862,9.4332,9.523,442511,0
2012-11-15,9.504,9.547,9.3336,9.453,325738,0
2012-11-16,9.453,9.641,9.4069,9.504,342669,0
2012-11-19,9.641,9.941,9.4858,9.936,245741,0
2012-11-20,9.849,9.905,9.567,9.753,210008,0
2012-11-21,9.793,9.882,9.612,9.685,135311,0
2012-11-23,9.748,9.872,9.7,9.872,55754,0
2012-11-26,9.823,9.857,9.651,9.685,146189,0
2012-11-27,9.645,9.877,9.635,9.645,260231,0
2012-11-28,9.631,9.767,9.476,9.715,983605,0
2012-11-29,9.813,10.305,9.813,10.266,387438,0
2012-11-30,10.286,10.392,9.877,9.975,361940,0
2012-12-03,10.105,10.119,9.833,9.941,213796,0
2012-12-04,9.923,10.23,9.696,10.197,490675,0
2012-12-05,10.115,10.115,9.877,9.99,232674,0
2012-12-06,9.946,10.109,9.893,10.05,155347,0
2012-12-07,10.139,10.295,10,10.045,218285,0
2012-12-10,10.015,10.543,10.015,10.471,364038,0
2012-12-11,10.593,10.912,10.447,10.746,423021,0
2012-12-12,10.819,11.053,10.746,10.838,423813,0
2012-12-13,10.819,11.089,10.603,10.677,388583,0
2012-12-14,10.608,10.965,10.608,10.951,765761,0
2012-12-17,10.99,11.142,10.882,11.099,630518,0
2012-12-18,11.132,11.363,11.099,11.251,378383,0
2012-12-19,11.343,11.482,11.191,11.413,309417,0
2012-12-20,11.428,11.637,11.379,11.588,373000,0
2012-12-21,11.323,11.598,11.122,11.582,461277,0
2012-12-24,11.563,11.563,11.166,11.379,73815,0
2012-12-26,11.418,11.516,11.157,11.181,136109,0
2012-12-27,11.127,11.313,10.887,11.103,423481,0
2012-12-28,11.004,11.171,10.791,10.936,305381,0
2012-12-31,10.994,11.226,10.828,11.122,276552,0
2013-01-02,11.531,11.689,11.3,11.511,329940,0
2013-01-03,11.604,11.719,11.359,11.389,196962,0
2013-01-04,11.463,11.679,11.413,11.582,152055,0
2013-01-07,11.625,11.625,11.31,11.541,196051,0
2013-01-08,11.492,11.828,11.379,11.709,266561,0
2013-01-09,11.783,11.818,11.714,11.759,131048,0
2013-01-10,11.843,11.843,11.647,11.798,102361,0
2013-01-11,11.818,11.828,11.651,11.689,131581,0
2013-01-14,11.651,11.848,11.651,11.793,81295,0
2013-01-15,11.675,11.942,11.669,11.918,81132,0
2013-01-16,11.872,12.031,11.788,11.803,78953,0
2013-01-17,11.823,12.11,11.798,11.948,107797,0
2013-01-18,11.892,11.918,11.403,11.492,255013,0
2013-01-22,11.472,11.631,11.369,11.487,184866,0
2013-01-23,11.487,11.602,11.359,11.399,120559,0
2013-01-24,11.467,11.739,11.353,11.403,273510,0
2013-01-25,11.497,11.699,11.353,11.501,415597,0
2013-01-28,11.492,11.998,11.379,11.938,135721,0
2013-01-29,11.783,11.892,11.531,11.729,302425,0
2013-01-30,11.699,11.739,11.413,11.545,219030,0
2013-01-31,11.531,11.962,11.531,11.793,231899,0
2013-02-01,11.872,11.958,11.709,11.768,157851,0
2013-02-04,11.665,11.808,11.622,11.651,106881,0
2013-02-05,11.744,11.778,11.622,11.709,66171,0
2013-02-06,11.631,11.749,11.463,11.582,123671,0
2013-02-07,11.559,11.588,11.323,11.399,93353,0
2013-02-08,11.438,11.709,11.433,11.647,103689,0
2013-02-11,11.669,11.689,11.497,11.568,42146,0
2013-02-12,11.554,11.754,11.521,11.592,63784,0
2013-02-13,11.647,11.744,11.559,11.647,104685,0
2013-02-14,11.612,11.685,11.497,11.641,105295,0
2013-02-15,11.709,11.858,11.516,11.763,134480,0
2013-02-19,11.853,12.08,11.598,11.685,353016,0
2013-02-20,11.724,12.698,11.167,12.422,2495782,0
2013-02-21,14.51,14.885,12.422,12.608,4107085,0
2013-02-22,12.757,13.737,12.751,13.733,1032429,0
2013-02-25,13.733,13.791,13.456,13.481,518326,0
2013-02-26,13.551,13.777,13.384,13.645,424324,0
2013-02-27,13.576,13.677,13.456,13.496,283783,0
2013-02-28,13.486,13.576,13.432,13.432,207822,0
2013-03-01,13.516,13.516,13.241,13.423,247518,0
2013-03-04,13.339,13.571,13.153,13.349,547721,0
2013-03-05,13.436,13.757,13.349,13.713,201741,0
2013-03-06,13.816,13.85,13.496,13.753,347919,0
2013-03-07,13.723,13.845,13.658,13.845,262860,0
2013-03-08,13.986,13.992,13.693,13.733,285746,0
2013-03-11,13.667,13.826,13.635,13.757,397242,0
2013-03-12,13.757,14.072,13.757,14.016,223375,0
2013-03-13,14.072,14.331,13.909,14.119,197991,0
2013-03-14,14.085,14.495,13.966,14.306,259339,0
2013-03-15,14.312,14.363,13.86,13.986,332513,0
2013-03-18,13.757,14.194,13.743,14.124,292442,0
2013-03-19,14.129,14.262,14.012,14.119,190379,0
2013-03-20,14.199,14.402,14.199,14.402,122164,0
2013-03-21,14.272,14.321,14.085,14.124,152782,0
2013-03-22,14.099,14.124,13.87,14.056,246416,0
2013-03-25,14.154,14.154,13.737,14.012,205084,0
2013-03-26,14.119,14.199,13.918,14.099,86663,0
2013-03-27,13.976,14.344,13.904,14.209,198269,0
2013-03-28,14.239,14.239,13.712,13.786,425311,0
2013-04-01,13.752,13.899,13.5,13.737,397467,0
2013-04-02,13.835,13.982,13.687,13.791,306286,0
2013-04-03,13.791,13.946,13.498,13.658,223387,0
2013-04-04,13.667,13.946,13.57,13.865,166931,0
2013-04-05,13.662,13.662,13.314,13.48,147080,0
2013-04-08,13.644,13.644,13.23,13.546,150290,0
2013-04-09,13.596,13.629,13.349,13.496,99958,0
2013-04-10,13.502,14.041,13.502,13.972,122162,0
2013-04-11,13.885,13.942,13.717,13.893,114514,0
2013-04-12,13.772,13.877,13.289,13.662,125573,0
2013-04-15,13.546,13.546,12.871,12.926,273049,0
2013-04-16,13.044,13.265,12.956,13.19,167387,0
2013-04-17,13.06,13.093,12.612,12.819,243004,0
2013-04-18,12.765,12.886,12.576,12.696,183213,0
2013-04-19,12.696,12.696,12.207,12.276,281698,0
2013-04-22,12.276,12.356,12.009,12.276,366793,0
2013-04-23,12.372,12.616,12.251,12.596,244457,0
2013-04-24,12.576,12.686,12.46,12.517,140087,0
2013-04-25,12.517,12.581,12.45,12.484,177132,0
2013-04-26,12.406,12.542,12.339,12.44,192919,0
2013-04-29,12.475,12.537,12.406,12.47,212288,0
2013-04-30,12.47,12.556,12.381,12.425,108034,0
2013-05-01,12.363,12.586,12.181,12.353,258935,0
2013-05-02,12.391,12.532,12.181,12.415,165506,0
2013-05-03,12.622,12.76,12.078,12.286,531340,0
2013-05-06,12.237,12.936,12.237,12.789,437188,0
2013-05-07,13.034,13.235,12.157,12.931,833962,0
2013-05-08,12.984,13.923,12.842,13.687,512233,0
2013-05-09,13.682,14.286,13.682,14.214,368792,0
2013-05-10,14.219,14.54,14.189,14.428,330184,0
2013-05-13,14.341,14.901,14.276,14.58,862980,0
2013-05-14,14.56,15.07,14.56,14.851,1405697,0
2013-05-15,14.916,15.442,14.881,15.244,638473,0
2013-05-16,15.248,15.864,15.195,15.715,458801,0
2013-05-17,15.774,16.069,15.685,16.01,477050,0
2013-05-20,15.971,15.981,15.591,15.715,572009,0
2013-05-21,15.675,15.874,15.601,15.661,447963,0
2013-05-22,15.641,15.764,15.07,15.205,950965,0
2013-05-23,15.066,15.447,14.881,15.437,276822,0
2013-05-24,15.292,15.585,15.105,15.507,337959,0
2013-05-28,15.711,15.933,15.546,15.585,410444,0
2013-05-29,15.462,15.799,15.447,15.635,233226,0
2013-05-30,15.665,16.201,15.651,16.099,221919,0
2013-05-31,16.047,16.385,15.866,15.876,339976,0
2013-06-03,15.899,16.116,15.482,15.824,629755,0
2013-06-04,15.804,16.367,15.705,15.933,969090,0
2013-06-05,15.918,16.148,15.665,15.75,395093,0
2013-06-06,15.725,15.962,15.671,15.809,332939,0
2013-06-07,15.913,15.913,15.672,15.735,331645,0
2013-06-10,15.779,15.834,15.655,15.721,253940,0
2013-06-11,15.502,15.75,15.442,15.591,130111,0
2013-06-12,15.756,15.789,15.531,15.621,160570,0
2013-06-13,15.601,16.249,15.601,16.031,460129,0
2013-06-14,15.981,16.035,15.462,15.472,200494,0
2013-06-17,15.705,16.229,15.675,15.971,351375,0
2013-06-18,16.015,16.119,15.794,15.957,304859,0
2013-06-19,15.996,16.133,15.899,15.976,198419,0
2013-06-20,15.701,16.054,15.701,15.913,227521,0
2013-06-21,15.99,16.035,15.571,15.725,585765,0
2013-06-24,15.517,15.637,15.295,15.442,522776,0
2013-06-25,15.621,15.809,15.452,15.779,252856,0
2013-06-26,15.908,16.053,15.839,15.864,155685,0
2013-06-27,16.016,16.491,16.016,16.377,246243,0
2013-06-28,16.285,16.432,16.064,16.275,298435,0
2013-07-01,16.315,16.614,16.201,16.299,240995,0
2013-07-02,16.363,16.387,16.006,16.235,127396,0
2013-07-03,16.235,16.279,16.084,16.235,99104,0
2013-07-05,16.373,16.654,16.373,16.56,198775,0
2013-07-08,16.525,16.639,16.319,16.357,201340,0
2013-07-09,16.403,16.501,16.343,16.417,204962,0
2013-07-10,16.353,16.684,16.353,16.545,94608,0
2013-07-11,16.644,16.873,16.413,16.839,161874,0
2013-07-12,16.713,17.048,16.239,16.432,364662,0
2013-07-15,16.462,16.79,16.305,16.737,182394,0
2013-07-16,16.77,16.943,16.679,16.843,170640,0
2013-07-17,16.929,16.968,16.669,16.784,137814,0
2013-07-18,16.863,17.356,16.82,17.252,190877,0
2013-07-19,17.13,17.297,16.77,16.959,147340,0
2013-07-22,16.889,17.326,16.889,17.282,123457,0
2013-07-23,17.287,17.39,17.112,17.16,179975,0
2013-07-24,17.326,17.784,17.126,17.326,359651,0
2013-07-25,17.272,17.672,17.227,17.586,142034,0
2013-07-26,17.592,17.642,16.962,17.311,162438,0
2013-07-29,17.395,17.469,17.13,17.198,77587,0
2013-07-30,17.232,17.735,17.232,17.602,203720,0
2013-07-31,17.602,17.882,17.42,17.642,271305,0
2013-08-01,17.744,18.228,17.744,18.157,167400,0
2013-08-02,18.001,18.244,17.877,18.123,201671,0
2013-08-05,18.157,18.437,17.887,18.313,247208,0
2013-08-06,18.297,18.389,18.133,18.228,188354,0
2013-08-07,18.128,18.303,18.093,18.118,183036,0
2013-08-08,18.177,18.736,18.048,18.457,247393,0
2013-08-09,18.477,19.928,18.024,18.987,456963,0
2013-08-12,18.712,18.845,18.317,18.503,454010,0
2013-08-13,18.403,18.517,17.946,18.497,516071,0
2013-08-14,18.437,18.78,18.333,18.513,283633,0
2013-08-15,18.264,18.337,17.991,18.053,181658,0
2013-08-16,17.936,18.142,17.697,18.093,192915,0
2013-08-19,18.108,18.303,18.011,18.024,192344,0
2013-08-20,18.011,18.417,18.009,18.377,108749,0
2013-08-21,18.377,18.581,18.244,18.327,379707,0
2013-08-22,18.407,18.646,17.897,18.403,57410,0
2013-08-23,18.393,18.473,18.254,18.423,111515,0
2013-08-26,18.417,18.82,18.124,18.383,439908,0
2013-08-27,18.073,18.197,17.642,17.813,267315,0
2013-08-28,17.78,18.353,17.78,18.147,137239,0
2013-08-29,18.186,18.507,18.181,18.397,107607,0
2013-08-30,18.443,18.547,18.053,18.108,251474,0
2013-09-03,18.185,18.599,18.052,18.272,323766,0
2013-09-04,18.258,18.447,17.98,18.213,621693,0
2013-09-05,18.218,18.569,18.218,18.387,161150,0
2013-09-06,18.487,18.517,18.044,18.313,124452,0
2013-09-09,18.367,18.726,18.343,18.654,202739,0
2013-09-10,18.79,18.79,18.517,18.664,119397,0
2013-09-11,18.557,18.751,18.513,18.703,97100,0
2013-09-12,18.683,18.722,18.437,18.453,127184,0
2013-09-13,18.437,18.507,18.171,18.407,106144,0
2013-09-16,18.547,18.61,18.214,18.234,156056,0
2013-09-17,18.283,18.736,18.177,18.605,130600,0
2013-09-18,18.885,18.89,18.367,18.746,121724,0
2013-09-19,18.756,19.035,18.724,19.002,104957,0
2013-09-20,19.07,19.557,19.07,19.336,287489,0
2013-09-23,19.336,19.458,19.076,19.175,124816,0
2013-09-24,19.184,19.547,18.944,19.302,150533,0
2013-09-25,19.277,19.651,19.136,19.406,151811,0
2013-09-26,19.507,19.869,19.381,19.493,185766,0
2013-09-27,19.336,19.547,19.08,19.411,151291,0
2013-09-30,19.16,19.621,19.085,19.577,185657,0
2013-10-01,19.611,19.74,19.453,19.572,136854,0
2013-10-02,19.381,19.453,19.001,19.263,179354,0
2013-10-03,19.175,19.307,18.83,18.88,106555,0
2013-10-04,18.84,19.14,18.78,18.794,158712,0
2013-10-07,18.677,18.963,18.195,18.599,134005,0
2013-10-08,18.658,18.707,18.092,18.218,171625,0
2013-10-09,18.327,18.566,18.185,18.281,159627,0
2013-10-10,18.541,18.913,18.397,18.85,72188,0
2013-10-11,18.634,19.07,18.634,19.011,92729,0
2013-10-14,18.81,19.292,18.81,19.11,70970,0
2013-10-15,19.001,19.179,18.311,18.331,159835,0
2013-10-16,18.397,18.703,18.397,18.595,101064,0
2013-10-17,18.541,18.903,18.427,18.77,115908,0
2013-10-18,19.09,19.228,18.84,19.145,123437,0
2013-10-21,19.228,19.253,18.893,19.047,115297,0
2013-10-22,19.066,19.444,19.041,19.302,129331,0
2013-10-23,19.258,19.587,19.037,19.213,93337,0
2013-10-24,19.297,19.411,19.095,19.213,87237,0
2013-10-25,19.322,19.322,18.707,18.77,125263,0
2013-10-28,18.268,18.959,18.253,18.959,334913,0
2013-10-29,18.972,19.155,18.595,18.87,101265,0
2013-10-30,18.87,18.87,18.391,18.725,224090,0
2013-10-31,18.755,18.977,18.569,18.716,114589,0
2013-11-01,18.687,18.8,18.311,18.609,239340,0
2013-11-04,18.605,19.13,18.497,18.943,248491,0
2013-11-05,18.909,18.959,18.517,18.716,174880,0
2013-11-06,18.85,19.021,18.683,18.939,150599,0
2013-11-07,18.943,19.06,18.683,18.864,182811,0
2013-11-08,18.844,19.425,18.794,18.923,275721,0
2013-11-11,18.834,19.075,18.77,19.021,276349,0
2013-11-12,19.021,20.138,18.893,20.114,477666,0
2013-11-13,23.578,24.328,22.296,24.071,1063106,0
2013-11-14,23.591,23.909,22.243,22.41,635872,0
2013-11-15,22.386,24.076,22.371,24.041,512379,0
2013-11-18,24.095,24.165,23.314,23.615,427440,0
2013-11-19,23.669,24.318,23.605,24.026,348948,0
2013-11-20,24.174,24.174,23.46,23.655,280012,0
2013-11-21,23.655,23.723,23.43,23.558,317816,0
2013-11-22,23.629,23.832,23.424,23.629,224902,0
2013-11-25,23.629,23.883,23.275,23.605,246446,0
2013-11-26,23.605,24.889,23.384,24.741,419915,0
2013-11-27,24.929,25.34,24.5,24.963,329875,0
2013-11-29,25.079,25.329,24.353,24.761,124293,0
2013-12-02,24.883,25.243,24.461,24.646,237094,0
2013-12-03,24.52,24.736,24.426,24.602,444318,0
2013-12-04,24.486,24.736,23.615,24.056,277572,0
2013-12-05,23.987,24.259,23.87,23.952,225309,0
2013-12-06,24.219,24.328,23.723,23.987,298107,0
2013-12-09,24.095,24.254,23.558,23.982,264150,0
2013-12-10,23.997,24.051,23.572,23.952,252965,0
2013-12-11,23.922,24.239,23.483,23.694,450596,0
2013-12-12,23.665,23.792,23.128,23.251,201314,0
2013-12-13,23.226,23.645,22.989,23.44,237106,0
2013-12-16,23.522,23.972,23.334,23.893,325157,0
2013-12-17,24.021,24.061,23.404,23.582,275334,0
2013-12-18,23.39,24.343,23.344,24.288,281961,0
2013-12-19,24.303,24.811,24.105,24.588,190157,0
2013-12-20,24.706,24.824,23.997,24.16,520981,0
2013-12-23,24.189,24.407,24.007,24.174,180573,0
2013-12-24,24.135,24.588,24.11,24.491,140986,0
2013-12-26,24.564,24.701,24.259,24.323,318241,0
2013-12-27,24.426,24.568,24.021,24.343,559072,0
2013-12-30,24.279,24.646,24.155,24.578,282280,0
2013-12-31,24.641,24.696,24.135,24.199,135347,0
2014-01-02,24.046,24.259,23.766,24.1,220348,0
2014-01-03,24.12,24.456,24.095,24.224,288302,0
2014-01-06,24.283,24.283,23.083,23.429,383641,0
2014-01-07,23.497,23.816,23.497,23.791,245699,0
2014-01-08,23.703,23.947,23.454,23.703,214608,0
2014-01-09,23.791,23.826,23.459,23.586,178147,0
2014-01-10,23.639,23.717,23.255,23.547,191623,0
2014-01-13,23.547,23.624,22.587,22.748,330444,0
2014-01-14,22.9,23.702,22.733,23.582,229875,0
2014-01-15,23.619,23.791,23.181,23.781,241839,0
2014-01-16,23.664,23.856,23.664,23.831,175790,0
2014-01-17,23.722,23.791,23.552,23.693,152624,0
2014-01-21,23.791,24.1,23.492,23.634,270496,0
2014-01-22,23.619,23.826,23.542,23.717,198773,0
2014-01-23,23.557,23.6,23.127,23.507,279638,0
2014-01-24,23.424,23.424,22.439,22.693,207900,0
2014-01-27,22.538,22.693,21.651,22.083,383893,0
2014-01-28,22.083,22.553,22.024,22.444,279638,0
2014-01-29,22.186,22.409,21.889,22.034,191315,0
2014-01-30,22.315,22.968,22.315,22.876,185748,0
2014-01-31,22.429,22.733,22.236,22.36,261958,0
2014-02-03,22.32,22.523,21.192,21.651,266477,0
2014-02-04,21.716,22.36,21.393,21.497,218189,0
2014-02-05,21.383,21.676,20.711,21.566,142727,0
2014-02-06,21.631,21.789,21.379,21.467,120587,0
2014-02-07,21.507,21.955,21.13,21.422,154405,0
2014-02-10,21.457,21.601,20.827,21.517,150537,0
2014-02-11,21.492,21.98,21.487,21.829,149371,0
2014-02-12,22.049,22.075,21.345,21.686,159975,0
2014-02-13,21.512,22.37,21.473,22.28,99681,0
2014-02-14,22.29,22.3,21.886,22.044,109954,0
2014-02-18,22.108,22.196,21.716,21.965,300573,0
2014-02-19,21.937,22.513,21.898,22.132,230059,0
2014-02-20,22.113,22.728,21.804,22.166,118852,0
2014-02-21,22.28,22.88,21.923,22.806,315919,0
2014-02-24,22.806,23.038,22.577,22.636,224886,0
2014-02-25,22.796,22.796,22,22.256,254518,0
2014-02-26,24.105,24.323,19.722,19.987,939295,0
2014-02-27,20.268,21.457,20.14,21.447,441714,0
2014-02-28,21.646,22.009,20.369,20.484,439210,0
2014-03-03,20.263,20.904,20.126,20.696,392095,0
2014-03-04,21.029,21.305,20.939,20.994,512744,0
2014-03-05,20.904,21.078,20.681,20.771,223451,0
2014-03-06,20.859,20.859,20.291,20.344,187003,0
2014-03-07,20.618,20.618,19.697,19.727,276526,0
2014-03-10,19.687,20.126,18.747,18.993,556556,0
2014-03-11,20.061,20.061,18.458,18.567,698517,0
2014-03-12,18.558,19.052,18.428,18.945,322731,0
2014-03-13,19.052,19.181,18.269,18.518,305810,0
2014-03-14,18.413,18.694,18.133,18.195,245731,0
2014-03-17,18.273,18.684,18.273,18.418,215425,0
2014-03-18,18.433,18.969,18.338,18.871,274328,0
2014-03-19,18.945,19.023,18.66,18.841,226681,0
2014-03-20,18.761,18.965,18.596,18.801,202772,0
2014-03-21,18.757,18.846,18.353,18.378,382647,0
2014-03-24,18.448,18.448,17.72,17.926,267623,0
2014-03-25,18.011,18.034,17.571,17.631,212771,0
2014-03-26,17.646,17.769,17.129,17.159,334711,0
2014-03-27,17.226,17.454,16.991,17.211,191325,0
2014-03-28,17.202,17.335,16.798,17.016,234893,0
2014-03-31,17.345,17.542,17.068,17.379,265605,0
2014-04-01,17.231,17.936,17.231,17.858,262792,0
2014-04-02,17.961,18.403,17.764,18.353,391304,0
2014-04-03,18.468,19.009,17.966,18.142,463871,0
2014-04-04,18.318,18.348,17.56,17.62,530161,0
2014-04-07,17.6,18.016,17.138,17.472,264592,0
2014-04-08,17.56,17.838,17.245,17.363,214555,0
2014-04-09,17.363,17.472,17.119,17.275,199736,0
2014-04-10,17.148,17.235,16.3,16.329,227108,0
2014-04-11,16.23,16.398,15.73,15.74,263069,0
2014-04-14,16.183,16.25,15.809,15.967,299013,0
2014-04-15,15.839,16.28,15.57,16.104,185237,0
2014-04-16,16.23,16.652,16.094,16.29,191631,0
2014-04-17,16.29,16.715,15.967,16.636,197182,0
2014-04-21,16.606,16.772,16.398,16.686,169641,0
2014-04-22,17.08,17.393,16.715,17.196,195128,0
2014-04-23,17.167,17.219,16.871,17.01,217445,0
2014-04-24,17.138,17.311,16.527,16.715,170354,0
2014-04-25,16.597,16.666,15.957,15.996,180248,0
2014-04-28,16.026,16.153,15.275,15.65,259872,0
2014-04-29,15.66,16.036,15.64,15.908,140568,0
2014-04-30,15.908,16.458,15.73,16.319,214717,0
2014-05-01,16.26,16.792,16.074,16.782,289142,0
2014-05-02,16.616,16.871,16.492,16.792,211985,0
2014-05-05,16.587,16.802,16.408,16.762,248376,0
2014-05-06,16.517,16.921,16.134,16.388,506780,0
2014-05-07,17.423,19.158,17.245,18.586,1020142,0
2014-05-08,18.558,18.781,18.162,18.269,449658,0
2014-05-09,18.152,18.408,17.759,18.142,199901,0
2014-05-12,18.308,18.746,18.308,18.606,258170,0
2014-05-13,18.645,18.742,18.063,18.083,256977,0
2014-05-14,18.016,18.259,17.848,18.053,247415,0
2014-05-15,18.073,18.586,17.907,18.488,389273,0
2014-05-16,18.528,18.742,18.123,18.713,314711,0
2014-05-19,18.66,19.226,18.66,19.201,267579,0
2014-05-20,19.068,19.471,18.742,19.049,470897,0
2014-05-21,19.698,20.25,19.639,20.033,448075,0
2014-05-22,20.151,20.25,19.867,20.043,271966,0
2014-05-23,20.082,20.346,19.948,20.346,187532,0
2014-05-27,20.446,21.06,20.346,21.011,239562,0
2014-05-28,21.031,21.05,20.596,20.861,214169,0
2014-05-29,21.08,21.204,20.707,21.146,210426,0
2014-05-30,21.04,21.06,20.683,20.921,182396,0
2014-06-02,20.941,20.941,20.23,20.763,248539,0
2014-06-03,20.703,20.703,20.092,20.386,461436,0
2014-06-04,20.2,20.673,19.94,20.23,197488,0
2014-06-05,20.26,20.683,20.072,20.654,141317,0
2014-06-06,20.753,21.46,20.536,21.46,363580,0
2014-06-09,21.46,21.46,20.901,21.06,173833,0
2014-06-10,21.04,21.04,20.654,20.803,156967,0
2014-06-11,20.723,21.001,20.625,20.981,155849,0
2014-06-12,21.001,21.001,20.416,20.536,173365,0
2014-06-13,20.635,20.842,20.346,20.733,107211,0
2014-06-16,20.586,20.941,20.526,20.921,137896,0
2014-06-17,20.981,21.342,20.823,21.213,163645,0
2014-06-18,21.293,21.322,20.881,21.04,201740,0
2014-06-19,20.921,21.35,20.842,21.08,119192,0
2014-06-20,21.165,21.165,20.743,20.971,284615,0
2014-06-23,20.971,21.108,20.832,20.931,236462,0
2014-06-24,20.951,21.076,20.625,20.664,208477,0
2014-06-25,20.526,20.842,20.466,20.615,153125,0
2014-06-26,20.582,21.031,20.448,21.021,151012,0
2014-06-27,20.861,21.184,20.842,21.137,196642,0
2014-06-30,21.05,21.117,20.634,20.832,108684,0
2014-07-01,20.981,21.322,20.911,21.283,181730,0
2014-07-02,21.233,21.411,21.099,21.194,101896,0
2014-07-03,21.213,21.382,21.07,21.372,79574,0
2014-07-07,21.322,21.322,20.961,21.06,118729,0
2014-07-08,21.243,21.243,20.525,20.921,197399,0
2014-07-09,21.001,21.312,20.787,20.991,178140,0
2014-07-10,20.763,21.09,20.455,20.813,113841,0
2014-07-11,20.743,21.05,20.643,21.021,87585,0
2014-07-14,21.283,21.411,20.832,21.273,217028,0
2014-07-15,21.165,21.243,20.663,21.06,181743,0
2014-07-16,21.137,21.283,20.723,21.137,168271,0
2014-07-17,21.155,21.293,20.743,20.842,162915,0
2014-07-18,20.743,21.788,20.743,21.531,240857,0
2014-07-21,21.431,21.964,21.233,21.61,243747,0
2014-07-22,21.69,21.974,21.541,21.749,156402,0
2014-07-23,21.858,21.858,21.461,21.541,98295,0
2014-07-24,21.531,21.946,21.195,21.501,154310,0
2014-07-25,21.253,21.461,20.931,21.021,239256,0
2014-07-28,21.04,21.7,20.743,21.551,223901,0
2014-07-29,21.541,22.27,21.476,22.201,672682,0
2014-07-30,22.399,22.566,21.974,22.488,167698,0
2014-07-31,21.994,22.083,21.06,21.08,281006,0
2014-08-01,21.117,21.302,20.385,20.585,278437,0
2014-08-04,20.605,20.951,20.249,20.614,210813,0
2014-08-05,21.302,21.302,20.375,20.555,267643,0
2014-08-06,21.204,22.813,21.165,22.606,689230,0
2014-08-07,22.666,23.06,22.023,22.518,427364,0
2014-08-08,22.567,22.773,22.449,22.587,271438,0
2014-08-11,22.646,22.873,22.38,22.675,197976,0
2014-08-12,22.538,22.597,22.26,22.35,225791,0
2014-08-13,22.39,22.508,22.023,22.083,217238,0
2014-08-14,22.103,22.142,21.65,21.68,175510,0
2014-08-15,21.818,21.936,21.302,21.65,308118,0
2014-08-18,21.964,22.201,21.814,22.014,105012,0
2014-08-19,21.984,22.103,21.73,21.818,81564,0
2014-08-20,21.7,21.994,21.69,21.838,186019,0
2014-08-21,21.74,22.191,21.441,22.152,336306,0
2014-08-22,22.083,22.191,21.858,21.907,95028,0
2014-08-25,22.103,22.103,21.481,21.541,80975,0
2014-08-26,21.531,21.74,21.273,21.72,146800,0
2014-08-27,21.768,22.231,21.531,22.083,251133,0
2014-08-28,22.004,22.004,21.66,21.749,102782,0
2014-08-29,21.778,22.123,21.72,21.897,92632,0
2014-09-02,21.71,22.221,21.62,22.142,139793,0
2014-09-03,22.3,22.35,21.6,21.758,203285,0
2014-09-04,21.888,21.984,21.481,21.551,265281,0
2014-09-05,21.541,21.66,21.214,21.63,196516,0
2014-09-08,21.64,21.71,21.117,21.501,133042,0
2014-09-09,21.293,21.491,21.099,21.204,201634,0
2014-09-10,21.184,21.481,21.07,21.312,112255,0
2014-09-11,21.137,21.531,21.099,21.352,195890,0
2014-09-12,21.302,21.322,20.941,21.194,185330,0
2014-09-15,21.204,21.372,20.961,21.07,237446,0
2014-09-16,20.941,21.431,20.881,21.372,200753,0
2014-09-17,21.332,21.401,20.842,20.871,108022,0
2014-09-18,20.921,21.273,20.713,20.951,106796,0
2014-09-19,21.04,21.04,20.355,20.465,207031,0
2014-09-22,20.345,20.545,19.983,20.012,150629,0
2014-09-23,19.944,20.16,19.578,19.617,200704,0
2014-09-24,19.627,19.895,19.528,19.816,183067,0
2014-09-25,19.656,19.776,19.065,19.105,224172,0
2014-09-26,19.233,19.875,19.011,19.656,137503,0
2014-09-29,19.508,19.656,19.352,19.528,78823,0
2014-09-30,19.578,19.716,18.867,18.877,170634,0
2014-10-01,18.867,18.946,18.263,18.591,286576,0
2014-10-02,18.777,19.094,18.581,18.827,115472,0
2014-10-03,19.074,19.212,18.867,18.966,130634,0
2014-10-06,19.114,19.124,18.719,18.748,127634,0
2014-10-07,18.611,18.857,18.422,18.581,128179,0
2014-10-08,18.482,19.164,18.482,19.134,147357,0
2014-10-09,18.966,19.124,18.482,18.522,166637,0
2014-10-10,18.382,18.837,18.382,18.412,157037,0
2014-10-13,18.392,19.232,18.233,19.005,266069,0
2014-10-14,19.202,19.548,18.975,19.252,241351,0
2014-10-15,19.005,19.607,18.542,19.422,212391,0
2014-10-16,19.124,19.706,19.045,19.084,121426,0
2014-10-17,19.382,19.382,18.62,18.7,154459,0
2014-10-20,18.591,19.134,18.591,18.966,201979,0
2014-10-21,19.292,19.292,18.995,19.094,218301,0
2014-10-22,19.222,20.536,19.222,20.052,294971,0
2014-10-23,20.25,20.526,20.161,20.27,136456,0
2014-10-24,20.326,20.695,20.052,20.26,96791,0
2014-10-27,20.161,20.416,19.885,20.2,129056,0
2014-10-28,20.27,21.245,20.27,21.186,179660,0
2014-10-29,21.157,21.384,20.456,20.844,135371,0
2014-10-30,20.725,21.235,20.635,20.933,123850,0
2014-10-31,21.414,21.653,21.139,21.404,160891,0
2014-11-03,21.384,21.613,21.196,21.444,151424,0
2014-11-04,21.404,21.683,21.119,21.474,176637,0
2014-11-05,19.578,20.313,18.412,19.094,810131,0
2014-11-06,19.104,20.012,19.064,20.003,297805,0
2014-11-07,19.826,20.18,19.816,19.835,319943,0
2014-11-10,19.806,19.904,19.469,19.885,275271,0
2014-11-11,19.845,19.973,19.617,19.914,217504,0
2014-11-12,19.944,20.386,19.924,20.376,168844,0
2014-11-13,20.366,20.526,20.21,20.446,251177,0
2014-11-14,20.456,20.745,20.132,20.695,255708,0
2014-11-17,20.675,20.873,20.336,20.635,245433,0
2014-11-18,20.655,21.167,20.655,20.805,234106,0
2014-11-19,20.695,20.943,20.431,20.815,237129,0
2014-11-20,20.655,20.883,20.326,20.765,150580,0
2014-11-21,20.844,21.215,20.705,20.834,408529,0
2014-11-24,20.923,21.235,20.795,21.042,263092,0
2014-11-25,21.186,21.389,20.844,21.305,279610,0
2014-11-26,21.255,21.325,21.003,21.119,106050,0
2014-11-28,21.148,21.335,20.635,20.665,98332,0
2014-12-01,20.596,20.825,20.386,20.615,123233,0
2014-12-02,20.606,20.725,20.366,20.635,167589,0
2014-12-03,20.536,20.695,20.23,20.536,235709,0
2014-12-04,20.506,20.893,20.288,20.675,170129,0
2014-12-05,20.685,21.593,20.685,21.484,164990,0
2014-12-08,21.384,21.524,20.755,20.883,241529,0
2014-12-09,20.606,21.295,20.348,20.903,208265,0
2014-12-10,20.815,20.913,20.416,20.446,202524,0
2014-12-11,20.496,20.863,20.406,20.466,233560,0
2014-12-12,20.298,20.326,19.914,19.954,225225,0
2014-12-15,20.003,20.27,19.671,19.756,242563,0
2014-12-16,19.637,20.132,19.352,19.598,543808,0
2014-12-17,19.372,20.546,19.302,20.431,789878,0
2014-12-18,20.795,21.215,20.536,21.139,203457,0
2014-12-19,21.101,21.275,20.825,20.883,322655,0
2014-12-22,20.913,21.062,20.755,20.815,152999,0
2014-12-23,20.685,21.215,20.685,21.062,160601,0
2014-12-24,21.157,21.454,20.923,21.285,71459,0
2014-12-26,21.355,21.434,21.003,21.196,101070,0
2014-12-29,21.167,21.325,20.953,20.983,91888,0
2014-12-30,20.943,21.082,20.684,20.744,97631,0
2014-12-31,20.774,21.042,20.535,20.545,114672,0
2015-01-02,20.664,20.704,20.011,20.13,149708,0
2015-01-05,19.991,20.229,19.754,19.843,147681,0
2015-01-06,19.824,19.824,19.339,19.516,169394,0
2015-01-07,19.694,19.764,19.409,19.605,225022,0
2015-01-08,19.804,20.14,19.438,19.971,102501,0
2015-01-09,19.922,20.001,19.615,19.664,64193,0
2015-01-12,19.596,19.782,19.329,19.457,226431,0
2015-01-13,19.664,19.883,19.227,19.497,203092,0
2015-01-14,19.18,19.536,19.18,19.506,121250,0
2015-01-15,19.447,19.536,18.992,19.209,120676,0
2015-01-16,19.239,19.645,19.239,19.576,356282,0
2015-01-20,19.596,19.804,19.289,19.586,176224,0
2015-01-21,19.546,19.694,19.399,19.556,199957,0
2015-01-22,19.506,20.085,19.428,20.011,164297,0
2015-01-23,19.883,19.981,19.734,19.814,130849,0
2015-01-26,19.853,20.249,19.586,20.14,134318,0
2015-01-27,19.804,20.189,19.605,20.06,134021,0
2015-01-28,20.191,20.306,19.773,19.804,90674,0
2015-01-29,19.893,19.952,19.319,19.645,127304,0
2015-01-30,19.447,19.932,19.349,19.359,185690,0
2015-02-02,19.447,19.625,19.209,19.419,225049,0
2015-02-03,19.566,20.365,19.259,20.259,250119,0
2015-02-04,19.794,20.485,19.794,20.219,136874,0
2015-02-05,20.199,20.545,20.199,20.415,137719,0
2015-02-06,20.555,20.624,20.325,20.405,109943,0
2015-02-09,20.278,20.565,20.249,20.269,88650,0
2015-02-10,20.465,20.495,20.155,20.325,122496,0
2015-02-11,20.259,20.435,20.13,20.229,76326,0
2015-02-12,20.355,20.744,20.355,20.674,75950,0
2015-02-13,20.624,20.853,20.495,20.654,84139,0
2015-02-17,20.774,20.953,20.585,20.684,123332,0
2015-02-18,20.605,20.903,20.505,20.614,81000,0
2015-02-19,21.724,22.068,21.265,21.892,242343,0
2015-02-20,21.95,22.326,21.782,22.316,165326,0
2015-02-23,22.306,22.316,21.892,22.266,105979,0
2015-02-24,22.226,22.741,22.226,22.663,180663,0
2015-02-25,22.603,23.157,22.603,22.751,264000,0
2015-02-26,22.653,23.186,22.573,22.899,220124,0
2015-02-27,20.278,20.923,19.204,19.576,1542640,0
2015-03-02,19.516,20.535,19.477,20.269,619707,0
2015-03-03,20.15,20.475,20.05,20.425,335431,0
2015-03-04,20.278,20.605,20.1,20.11,294284,0
2015-03-05,20.179,20.278,19.794,19.824,187227,0
2015-03-06,19.784,20.031,19.635,19.724,243636,0
2015-03-09,19.794,19.853,19.546,19.724,141430,0
2015-03-10,19.546,19.784,19.457,19.526,150629,0
2015-03-11,19.536,19.635,19.487,19.615,101701,0
2015-03-12,19.784,20.199,19.784,20.13,135870,0
2015-03-13,19.991,20.306,19.991,20.287,142644,0
2015-03-16,20.325,20.575,20.189,20.495,144060,0
2015-03-17,20.465,20.624,20.287,20.525,158922,0
2015-03-18,20.475,21.365,20.445,21.285,180959,0
2015-03-19,21.295,21.494,20.983,21.345,138702,0
2015-03-20,21.474,21.752,21.225,21.414,310055,0
2015-03-23,21.414,21.644,21.325,21.434,101701,0
2015-03-24,21.345,21.434,21.215,21.335,86739,0
2015-03-25,21.384,21.384,20.833,20.913,130918,0
2015-03-26,20.843,21.177,20.804,21.119,128390,0
2015-03-27,21.082,21.394,20.983,21.384,89468,0
2015-03-30,21.414,21.744,21.414,21.624,120843,0
2015-03-31,21.624,21.744,21.384,21.544,113614,0
2015-04-01,21.674,21.674,21.062,21.394,167078,0
2015-04-02,21.394,21.504,21.139,21.384,160013,0
2015-04-06,21.186,21.833,21.177,21.544,146685,0
2015-04-07,21.584,21.783,21.375,21.384,111059,0
2015-04-08,21.554,21.734,21.225,21.524,177477,0
2015-04-09,21.484,21.703,21.177,21.534,69023,0
2015-04-10,21.614,21.744,21.375,21.514,86618,0
2015-04-13,21.454,21.684,21.275,21.315,58150,0
2015-04-14,21.235,21.345,21.092,21.245,77834,0
2015-04-15,21.384,21.594,21.167,21.524,463773,0
2015-04-16,21.424,21.604,21.157,21.275,111039,0
2015-04-17,21.022,21.365,20.524,20.743,196356,0
2015-04-20,21.022,21.314,20.783,21.215,150862,0
2015-04-21,21.335,21.614,21.225,21.325,121244,0
2015-04-22,21.305,21.604,21.129,21.564,131138,0
2015-04-23,21.624,22.029,21.544,22.01,73191,0
2015-04-24,22.119,22.138,21.883,22.138,110515,0
2015-04-27,22.119,22.406,21.96,22.129,156175,0
2015-04-28,21.931,22.337,21.931,22.247,80750,0
2015-04-29,22.167,22.406,21.96,22.019,120336,0
2015-04-30,21.704,22.148,21.325,21.335,210185,0
2015-05-01,21.384,21.734,21.101,21.275,120135,0
2015-05-04,21.414,21.604,21.139,21.196,102266,0
2015-05-05,21.072,21.335,20.753,20.892,147191,0
2015-05-06,20.962,21.042,20.723,20.862,167480,0
2015-05-07,21.724,22.99,21.245,21.335,327131,0
2015-05-08,21.295,21.375,20.982,21.235,208873,0
2015-05-11,21.139,21.394,21.139,21.177,144162,0
2015-05-12,21.119,21.295,20.454,21.25,223318,0
2015-05-13,21.265,21.384,20.932,21.235,181212,0
2015-05-14,21.325,21.404,21.157,21.235,176770,0
2015-05-15,21.167,21.375,20.972,21.196,205732,0
2015-05-18,21.082,21.325,20.932,21.255,179571,0
2015-05-19,21.196,21.265,20.922,21.032,173434,0
2015-05-20,21.206,21.773,20.872,21.734,234214,0
2015-05-21,21.434,22.446,21.434,22.187,273281,0
2015-05-22,21.863,22.347,21.714,22.237,252184,0
2015-05-26,22.049,22.287,21.574,22.247,355219,0
2015-05-27,22.287,22.406,22.079,22.257,240170,0
2015-05-28,22.257,22.337,21.833,21.922,129309,0
2015-05-29,22,22,21.494,21.654,205037,0
2015-06-01,21.714,21.763,21.245,21.614,215230,0
2015-06-02,21.484,21.96,21.484,21.624,130193,0
2015-06-03,21.714,22.187,21.564,22.059,113572,0
2015-06-04,21.843,22.029,21.634,21.902,146991,0
2015-06-05,22.029,22.217,21.793,22.119,97420,0
2015-06-08,22.039,22.167,21.883,21.99,143354,0
2015-06-09,22.029,22.197,21.813,22.01,96318,0
2015-06-10,22.138,22.802,22.138,22.575,216807,0
2015-06-11,22.536,22.762,22.516,22.655,109987,0
2015-06-12,22.456,22.723,22.377,22.456,94896,0
2015-06-15,22.197,22.406,21.883,22.217,102164,0
2015-06-16,21.941,22.635,21.941,22.536,137800,0
2015-06-17,22.684,22.842,22.516,22.566,117914,0
2015-06-18,22.585,23.08,22.357,23.02,183736,0
2015-06-19,23.07,23.368,22.881,23.308,220787,0
2015-06-22,23.209,23.527,23.06,23.358,125285,0
2015-06-23,23.348,23.812,23.244,23.782,139440,0
2015-06-24,23.782,23.862,23.258,23.318,117510,0
2015-06-25,23.487,23.586,23.1,23.318,112564,0
2015-06-26,23.388,23.567,23.1,23.328,269344,0
2015-06-29,22.91,23.228,22.594,22.594,268196,0
2015-06-30,22.92,22.92,22.565,22.702,160856,0
2015-07-01,22.91,22.97,22.386,22.654,164849,0
2015-07-02,22.445,22.781,22.445,22.712,143876,0
2015-07-06,22.732,22.771,22.276,22.505,165253,0
2015-07-07,22.415,22.604,22.077,22.505,110506,0
2015-07-08,22.276,22.574,22.206,22.415,132183,0
2015-07-09,22.752,23.04,22.624,22.732,124923,0
2015-07-10,23.03,23.278,22.91,23.189,109697,0
2015-07-13,23.129,23.596,23.129,23.268,83685,0
2015-07-14,23.209,23.882,23.209,23.773,118501,0
2015-07-15,23.724,23.897,23.219,23.438,207044,0
2015-07-16,23.507,24.1,23.448,24.012,130266,0
2015-07-17,24.1,24.379,23.664,24.061,141760,0
2015-07-20,24.041,24.2,23.813,23.833,94676,0
2015-07-21,23.783,24.28,23.654,23.664,102640,0
2015-07-22,23.507,23.942,23.507,23.763,138937,0
2015-07-23,23.704,23.982,23.537,23.664,147710,0
2015-07-24,23.714,23.902,23.159,23.358,161724,0
2015-07-27,23.119,23.507,23.119,23.438,93566,0
2015-07-28,23.634,23.664,23.1,23.478,116151,0
2015-07-29,23.388,23.674,23.1,23.1,278480,0
2015-07-30,24.796,27.681,24.796,26.611,1211616,0
2015-07-31,26.531,27.137,26.193,26.87,548993,0
2015-08-03,26.919,26.978,26.431,26.631,423048,0
2015-08-04,26.571,26.919,26.173,26.273,278781,0
2015-08-05,26.391,26.77,26.253,26.411,135307,0
2015-08-06,26.401,26.86,26.213,26.431,274521,0
2015-08-07,26.332,26.641,26.193,26.541,187030,0
2015-08-10,26.581,26.998,26.431,26.68,415804,0
2015-08-11,26.451,26.74,26.133,26.233,225809,0
2015-08-12,26.073,26.431,25.568,26.313,184410,0
2015-08-13,26.293,26.651,26.025,26.313,148516,0
2015-08-14,26.223,26.641,25.986,26.581,204774,0
2015-08-17,26.531,26.78,26.362,26.71,252768,0
2015-08-18,26.69,26.85,26.342,26.411,177453,0
2015-08-19,26.352,26.352,25.807,26.063,108792,0
2015-08-20,25.906,25.916,25.331,25.361,122905,0
2015-08-21,24.915,25.381,24.726,24.815,170295,0
2015-08-24,23.654,24.806,23.338,23.843,204662,0
2015-08-25,24.636,24.636,23.634,23.694,259624,0
2015-08-26,24.25,24.508,23.507,24.488,135510,0
2015-08-27,24.696,24.696,24.031,24.438,170797,0
2015-08-28,24.24,24.676,24.1,24.349,165151,0
2015-08-31,24.289,24.527,24.1,24.309,162127,0
2015-09-01,23.853,24.349,23.596,23.704,136517,0
2015-09-02,24.051,24.359,23.783,24.24,103848,0
2015-09-03,24.27,24.319,23.862,23.962,121191,0
2015-09-04,23.624,24.14,23.624,23.803,104858,0
2015-09-08,24.11,24.359,23.942,24.27,142063,0
2015-09-09,24.577,24.736,23.932,23.992,158195,0
2015-09-10,23.912,24.518,23.912,24.339,161011,0
2015-09-11,24.547,24.865,24.339,24.726,263859,0
2015-09-14,24.736,24.736,24.27,24.319,112118,0
2015-09-15,24.339,24.885,24.26,24.855,199534,0
2015-09-16,24.825,25.193,24.646,25.025,116756,0
2015-09-17,24.975,25.46,24.915,25.055,116719,0
2015-09-18,24.626,25.025,24.448,24.478,177654,0
2015-09-21,24.676,25.173,24.626,24.756,142263,0
2015-09-22,24.428,24.656,24.428,24.557,93365,0
2015-09-23,24.626,25.143,24.438,25.103,111242,0
2015-09-24,24.935,25.083,24.726,24.915,118765,0
2015-09-25,25.183,25.271,24.329,24.359,141861,0
2015-09-28,24.25,24.925,23.882,23.882,131981,0
2015-09-29,23.902,24.17,23.704,24.051,128594,0
2015-09-30,24.37,24.499,24.13,24.439,168470,0
2015-10-01,24.409,24.568,24.051,24.38,107950,0
2015-10-02,24.031,24.687,23.872,24.627,95362,0
2015-10-05,24.846,25.343,24.026,25.303,173197,0
2015-10-06,25.235,25.403,24.866,25.006,78546,0
2015-10-07,25.125,25.54,24.727,25.53,114193,0
2015-10-08,25.49,25.6,25.155,25.57,146416,0
2015-10-09,25.62,25.959,25.452,25.959,291122,0
2015-10-12,25.989,26.048,25.72,25.869,124620,0
2015-10-13,25.71,26.146,25.462,25.471,114496,0
2015-10-14,25.48,25.779,25.263,25.313,73007,0
2015-10-15,25.393,25.939,25.323,25.929,125572,0
2015-10-16,26.206,26.206,25.879,26.146,149840,0
2015-10-19,26.066,26.266,26.048,26.216,161004,0
2015-10-20,26.156,26.306,25.889,25.959,120237,0
2015-10-21,26.038,26.216,25.58,25.6,72604,0
2015-10-22,25.74,26.365,25.74,26.116,200895,0
2015-10-23,26.474,26.814,25.68,26.166,207138,0
2015-10-26,26.019,26.166,25.869,25.919,149036,0
2015-10-27,25.849,25.909,24.846,25.53,162730,0
2015-10-28,26.066,28.292,26.066,27.975,613261,0
2015-10-29,27.647,27.955,27.239,27.696,346709,0
2015-10-30,27.696,27.875,27.457,27.696,174411,0
2015-11-02,27.647,28.203,27.597,27.975,245282,0
2015-11-03,27.945,28.769,27.855,28.391,274003,0
2015-11-04,28.401,29.92,28.401,29.722,394382,0
2015-11-05,29.722,30.019,28.988,29.315,190525,0
2015-11-06,29.186,29.86,29.176,29.712,234429,0
2015-11-09,29.623,29.88,29.117,29.186,194521,0
2015-11-10,28.978,29.633,28.978,29.107,144102,0
2015-11-11,29.196,29.325,28.809,28.819,138865,0
2015-11-12,28.779,28.948,28.53,28.699,115000,0
2015-11-13,28.54,28.549,28.015,28.093,117618,0
2015-11-16,28.025,28.52,27.895,28.352,144805,0
2015-11-17,28.45,29.295,28.352,28.579,173004,0
2015-11-18,28.589,28.629,28.223,28.579,262826,0
2015-11-19,28.639,29.087,28.639,28.699,120437,0
2015-11-20,28.789,28.889,28.52,28.559,136447,0
2015-11-23,28.659,28.679,28.441,28.52,110870,0
2015-11-24,28.391,28.849,28.272,28.719,212376,0
2015-11-25,28.829,29.037,28.47,28.829,141885,0
2015-11-27,28.809,29.166,28.749,28.988,71495,0
2015-11-30,28.879,29.692,28.879,29.335,306227,0
2015-12-01,29.414,29.643,29.117,29.246,505427,0
2015-12-02,29.176,29.524,29.067,29.216,233821,0
2015-12-03,29.355,29.494,28.51,28.549,125144,0
2015-12-04,28.619,29.047,28.579,28.948,185991,0
2015-12-07,28.928,29.156,28.133,28.272,167364,0
2015-12-08,28.015,28.352,27.627,28.232,147963,0
2015-12-09,28.054,28.49,27.677,27.825,161926,0
2015-12-10,27.706,28.252,27.647,28.034,183977,0
2015-12-11,27.557,27.835,27.051,27.181,181259,0
2015-12-14,27.022,27.307,26.864,27.051,133196,0
2015-12-15,27.22,27.696,26.454,27.617,135340,0
2015-12-16,27.755,27.885,27.407,27.775,81365,0
2015-12-17,27.965,28.203,27.239,27.259,111675,0
2015-12-18,27.249,27.775,27.2,27.347,360706,0
2015-12-21,27.457,27.677,27.091,27.577,130205,0
2015-12-22,27.667,27.755,27.307,27.696,98258,0
2015-12-23,27.785,28.034,27.637,27.775,66764,0
2015-12-24,27.775,28.054,27.686,27.905,31805,0
2015-12-28,27.755,28.054,27.487,27.765,97260,0
2015-12-29,27.865,28.203,27.686,28.093,93154,0
2015-12-30,28.044,28.233,27.865,27.885,44315,0
2015-12-31,27.805,28.005,27.337,27.337,89665,0
2016-01-04,26.883,27.15,26.623,26.902,178597,0
2016-01-05,26.922,27.367,26.417,27.031,169258,0
2016-01-06,26.553,27.021,26.453,26.753,130834,0
2016-01-07,26.324,26.383,25.508,25.548,188402,0
2016-01-08,25.628,26.046,24.724,24.754,176666,0
2016-01-11,24.943,25.063,24.425,24.674,344363,0
2016-01-12,24.953,25.25,24.555,25.082,220425,0
2016-01-13,25.192,25.44,24.022,24.106,126994,0
2016-01-14,24.156,24.614,23.552,24.246,279030,0
2016-01-15,23.591,24.196,23.402,24.018,152679,0
2016-01-19,24.206,24.575,23.302,23.582,262343,0
2016-01-20,23.223,24.206,22.954,23.958,176019,0
2016-01-21,23.948,24.11,23.535,23.6,112694,0
2016-01-22,23.878,24.256,23.823,24.176,154983,0
2016-01-25,24.037,24.216,23.532,23.591,100374,0
2016-01-26,23.749,23.898,23.342,23.68,117337,0
2016-01-27,23.572,23.69,22.964,22.994,85805,0
2016-01-28,23.252,23.252,22.775,22.964,87609,0
2016-01-29,23.104,23.522,23.104,23.362,84161,0
2016-02-01,23.232,23.819,23.014,23.67,213508,0
2016-02-02,23.502,23.502,22.706,23.084,267195,0
2016-02-03,23.242,23.878,22.468,23.809,616151,0
2016-02-04,23.64,23.779,23.193,23.372,149405,0
2016-02-05,23.232,23.352,20.878,20.988,416596,0
2016-02-08,20.508,20.878,20.26,20.648,159079,0
2016-02-09,20.388,21.008,20.318,20.498,111200,0
2016-02-10,20.658,21.572,20.568,20.778,156358,0
2016-02-11,20.488,20.788,20.408,20.608,142188,0
2016-02-12,20.868,21.422,20.708,21.154,111620,0
2016-02-16,21.442,22.795,21.362,21.532,136405,0
2016-02-17,21.592,23.213,21.402,21.682,481848,0
2016-02-18,21.782,21.946,21.342,21.372,353902,0
2016-02-19,21.342,22.089,21.098,21.722,301653,0
2016-02-22,21.98,22.298,21.912,22.029,156529,0
2016-02-23,21.96,22.218,21.794,21.99,147852,0
2016-02-24,21.802,22.904,21.592,22.795,448597,0
2016-02-25,22.785,23.033,22.079,22.974,424893,0
2016-02-26,24.604,25.172,23.908,24.704,404002,0
2016-02-29,24.853,25.112,24.116,24.206,248634,0
2016-03-01,24.515,25.43,24.156,25.42,312146,0
2016-03-02,25.478,25.493,25.043,25.35,240718,0
2016-03-03,25.241,25.32,24.973,25.25,117282,0
2016-03-04,25.29,25.45,25.013,25.36,213151,0
2016-03-07,25.192,25.698,25.132,25.33,123986,0
2016-03-08,25.092,25.45,25.027,25.142,169831,0
2016-03-09,25.3,25.488,24.814,25.053,129744,0
2016-03-10,25.122,25.36,24.406,24.694,181096,0
2016-03-11,24.873,25.053,24.634,24.823,180573,0
2016-03-14,24.823,25.003,24.734,24.823,268584,0
2016-03-15,24.624,24.684,24.386,24.515,166898,0
2016-03-16,24.465,24.903,24.356,24.734,199977,0
2016-03-17,24.555,24.933,24.505,24.813,125382,0
2016-03-18,24.963,25.182,24.794,24.923,226825,0
2016-03-21,24.853,24.893,24.485,24.724,153908,0
2016-03-22,24.575,24.827,24.475,24.634,94332,0
2016-03-23,24.604,24.639,23.938,23.958,205560,0
2016-03-24,23.868,24.445,23.66,24.286,176789,0
2016-03-28,24.455,24.455,24.057,24.166,72272,0
2016-03-29,24.126,24.853,23.868,24.823,153885,0
2016-03-30,24.883,25.271,24.674,25.092,144544,0
2016-03-31,25.092,25.479,25.023,25.261,162565,0
2016-04-01,25.043,25.311,24.903,25.182,120934,0
2016-04-04,25.202,25.391,24.933,25.063,80520,0
2016-04-05,24.883,24.973,24.634,24.694,113500,0
2016-04-06,24.664,24.873,24.634,24.804,70643,0
2016-04-07,24.674,24.774,24.365,24.515,147440,0
2016-04-08,24.654,24.784,24.275,24.485,112528,0
2016-04-11,24.495,24.843,24.305,24.325,82632,0
2016-04-12,24.375,24.525,23.997,24.205,87222,0
2016-04-13,24.385,24.913,24.385,24.873,101490,0
2016-04-14,24.794,24.794,24.56,24.585,59382,0
2016-04-15,24.455,24.883,24.455,24.714,71066,0
2016-04-18,24.664,26.306,24.664,26.166,371267,0
2016-04-19,26.375,26.375,25.689,26.008,132066,0
2016-04-20,26.047,26.206,25.858,25.968,75818,0
2016-04-21,25.968,26.515,25.968,26.206,118325,0
2016-04-22,26.116,26.355,25.938,26.136,86878,0
2016-04-25,25.998,26.485,25.908,26.018,52584,0
2016-04-26,26.057,26.355,25.938,26.286,74280,0
2016-04-27,26.246,26.465,26.047,26.375,66630,0
2016-04-28,26.335,26.695,26.076,26.206,286260,0
2016-04-29,26.236,26.505,26.076,26.266,298761,0
2016-05-02,26.326,26.915,26.236,26.875,123476,0
2016-05-03,26.635,26.925,26.355,26.545,135265,0
2016-05-04,26.326,26.505,26.049,26.385,142033,0
2016-05-05,26.555,26.605,25.778,25.948,121549,0
2016-05-06,27.4,28.585,25.281,25.838,495515,0
2016-05-09,25.858,26.056,25.499,25.828,254915,0
2016-05-10,25.848,26.161,25.689,26.126,250674,0
2016-05-11,25.978,26.306,25.559,25.609,115197,0
2016-05-12,25.739,25.928,25.251,25.579,129710,0
2016-05-13,25.579,25.828,25.381,25.509,104711,0
2016-05-16,25.509,25.808,25.509,25.609,89698,0
2016-05-17,25.549,25.599,24.843,24.923,140764,0
2016-05-18,24.843,25.431,24.734,25.232,102258,0
2016-05-19,25.102,25.421,24.325,24.883,196091,0
2016-05-20,24.973,25.489,24.893,25.489,199112,0
2016-05-23,25.649,25.773,25.461,25.629,137092,0
2016-05-24,25.739,26.306,25.739,26.266,184027,0
2016-05-25,26.335,26.345,25.858,26.037,78955,0
2016-05-26,26.027,26.106,25.689,25.978,233211,0
2016-05-27,25.978,26.515,25.978,26.435,123611,0
2016-05-31,26.306,26.565,26.096,26.226,165660,0
2016-06-01,26.276,27.193,25.778,27.183,476919,0
2016-06-02,27.053,27.39,26.715,27.36,171704,0
2016-06-03,27.37,27.465,26.954,27.41,126042,0
2016-06-06,27.39,27.709,27.261,27.64,162946,0
2016-06-07,27.63,27.979,27.56,27.799,234065,0
2016-06-08,27.809,27.889,27.68,27.829,112335,0
2016-06-09,27.66,27.66,27.123,27.51,98012,0
2016-06-10,27.29,27.38,26.785,27.073,84514,0
2016-06-13,26.944,27.236,26.895,27.103,150265,0
2016-06-14,26.895,27.6,26.895,27.56,231243,0
2016-06-15,27.6,27.939,27.435,27.869,395991,0
2016-06-16,27.68,28.227,27.62,28.227,393623,0
2016-06-17,28.137,28.137,27.34,27.58,460532,0
2016-06-20,27.859,28.247,27.809,28.057,246566,0
2016-06-21,28.157,28.416,27.879,28.317,145318,0
2016-06-22,28.347,28.436,28.127,28.167,240065,0
2016-06-23,28.367,28.892,28.317,28.865,154877,0
2016-06-24,27.57,27.65,26.715,26.755,519481,0
2016-06-27,26.425,26.465,25.579,25.749,304977,0
2016-06-28,25.918,26.196,25.818,25.898,178342,0
2016-06-29,26.186,26.662,26.027,26.316,161906,0
2016-06-30,26.396,26.856,26.266,26.856,158405,0
2016-07-01,26.806,27.054,26.486,26.536,258256,0
2016-07-05,26.466,26.786,26.226,26.386,107258,0
2016-07-06,26.196,26.506,25.908,26.426,126053,0
2016-07-07,26.286,26.696,26.146,26.436,291319,0
2016-07-08,26.696,27.362,26.696,27.332,249993,0
2016-07-11,27.542,28.1,27.362,27.771,306449,0
2016-07-12,27.821,28.29,27.632,28.21,178030,0
2016-07-13,28.448,28.448,27.941,28.03,158903,0
2016-07-14,28.21,28.528,28.011,28.021,115560,0
2016-07-15,28.21,28.21,27.801,27.891,98516,0
2016-07-18,27.851,28.05,27.791,27.871,98033,0
2016-07-19,27.861,27.861,27.642,27.691,124979,0
2016-07-20,27.891,28.458,27.791,28.389,154195,0
2016-07-21,28.28,28.568,27.731,27.831,323011,0
2016-07-22,27.761,28.2,27.155,28.07,116949,0
2016-07-25,27.941,28.07,27.711,27.791,95545,0
2016-07-26,27.761,28.021,27.562,27.891,141232,0
2016-07-27,27.941,27.941,27.422,27.771,198004,0
2016-07-28,27.771,27.901,27.681,27.831,56862,0
2016-07-29,27.771,27.881,27.332,27.801,119659,0
2016-08-01,27.781,27.871,27.562,27.642,116192,0
2016-08-02,27.602,27.681,27.104,27.144,174879,0
2016-08-03,27.134,27.292,26.876,27.282,205632,0
2016-08-04,24.623,26.576,24.623,25.858,733763,0
2016-08-05,25.918,26.636,25.838,26.366,267508,0
2016-08-08,26.426,26.506,25.659,25.769,225063,0
2016-08-09,25.838,25.968,25.27,25.34,256107,0
2016-08-10,25.34,25.479,25.211,25.25,154682,0
2016-08-11,25.38,25.609,25.151,25.241,137383,0
2016-08-12,25.211,25.3,24.852,24.932,246290,0
2016-08-15,24.952,25.539,24.932,25.489,383890,0
2016-08-16,25.529,25.529,25.385,25.46,211082,0
2016-08-17,25.37,25.489,25.161,25.231,145942,0
2016-08-18,25.191,25.489,25.111,25.45,193863,0
2016-08-19,25.44,25.669,25.36,25.539,212055,0
2016-08-22,25.559,25.559,25.39,25.489,160171,0
2016-08-23,25.639,25.888,25.629,25.709,158791,0
2016-08-24,25.689,25.788,25.519,25.609,92694,0
2016-08-25,25.659,25.719,25.509,25.659,105221,0
2016-08-26,25.699,26.047,25.639,25.848,167564,0
2016-08-29,25.858,25.988,25.709,25.709,79654,0
2016-08-30,25.778,25.928,25.689,25.769,77432,0
2016-08-31,25.749,25.898,25.529,25.659,118536,0
2016-09-01,25.709,25.769,25.46,25.759,185149,0
2016-09-02,25.888,26.166,25.659,26.166,110160,0
2016-09-06,26.156,26.216,25.988,26.206,89235,0
2016-09-07,26.116,26.636,26.116,26.626,227924,0
2016-09-08,26.526,26.676,26.316,26.626,124484,0
2016-09-09,26.386,26.508,26.146,26.166,196968,0
2016-09-12,25.978,27.144,25.818,27.144,445352,0
2016-09-13,26.906,26.97,26.296,26.856,315383,0
2016-09-14,26.766,27.552,26.686,27.322,391884,0
2016-09-15,27.194,27.811,26.527,27.771,365234,0
2016-09-16,27.811,27.951,27.447,27.891,530997,0
2016-09-19,28.04,28.04,27.472,27.901,334288,0
2016-09-20,28.05,28.508,27.771,27.831,354321,0
2016-09-21,27.951,28.798,27.821,28.768,319308,0
2016-09-22,28.858,29.396,27.105,29.386,364922,0
2016-09-23,29.466,29.476,29.167,29.167,203618,0
2016-09-26,29.097,29.336,28.798,28.968,246648,0
2016-09-27,28.908,29.366,28.888,29.286,385467,0
2016-09-28,29.286,29.556,29.152,29.506,231230,0
2016-09-29,29.436,29.546,29.212,29.416,343909,0
2016-09-30,29.615,29.615,29.197,29.416,259719,0
2016-10-03,29.376,29.471,29.117,29.277,251015,0
2016-10-04,29.306,29.416,29.067,29.157,136810,0
2016-10-05,29.227,29.456,29.157,29.426,171753,0
2016-10-06,29.416,29.496,29.137,29.306,234088,0
2016-10-07,29.277,29.326,28.857,29.107,186064,0
2016-10-10,29.257,29.635,29.127,29.346,104176,0
2016-10-11,29.336,29.416,28.907,29.057,270054,0
2016-10-12,29.047,29.247,28.657,29.057,116077,0
2016-10-13,28.847,29.306,28.359,28.687,185539,0
2016-10-14,28.757,29.237,28.727,29.167,206374,0
2016-10-17,29.127,29.576,29.027,29.277,178288,0
2016-10-18,29.674,29.873,29.376,29.824,217052,0
2016-10-19,31.669,33.017,30.573,32.268,2532341,0
2016-10-20,32.268,32.418,30.698,30.872,593800,0
2016-10-21,30.922,31.569,30.778,30.972,436869,0
2016-10-24,31.272,31.47,30.872,31.022,171302,0
2016-10-25,30.972,31.022,30.423,30.673,291069,0
2016-10-26,30.723,30.922,30.223,30.273,266398,0
2016-10-27,30.473,30.623,29.973,30.123,324485,0
2016-10-28,30.123,30.773,30.023,30.523,135921,0
2016-10-31,30.623,31.022,30.323,30.823,230071,0
2016-11-01,30.922,30.972,29.724,30.123,475756,0
2016-11-02,30.023,30.023,29.027,29.376,401241,0
2016-11-03,31.122,34.039,29.973,33.167,858350,0
2016-11-04,32.518,32.917,32.318,32.668,561722,0
2016-11-07,32.817,33.217,32.668,32.767,448320,0
2016-11-08,32.568,32.767,31.669,32.518,338781,0
2016-11-09,31.919,33.167,30.905,33.067,296685,0
2016-11-10,33.414,33.514,32.468,32.867,359188,0
2016-11-11,32.967,35.56,32.568,34.637,855245,0
2016-11-14,33.564,34.812,33.365,34.413,913472,0
2016-11-15,34.313,34.912,33.864,34.712,472278,0
2016-11-16,34.712,34.937,34.213,34.812,253814,0
2016-11-17,34.962,35.162,34.662,34.862,339386,0
2016-11-18,34.862,35.758,34.712,35.66,351913,0
2016-11-21,35.66,36.758,35.513,36.458,645448,0
2016-11-22,36.508,36.558,36.058,36.358,505399,0
2016-11-23,36.358,36.608,36.058,36.258,286465,0
2016-11-25,36.208,36.658,36.058,36.558,128081,0
2016-11-28,36.708,36.758,35.958,36.108,372879,0
2016-11-29,36.258,36.458,35.66,35.708,215519,0
2016-11-30,35.958,36.208,35.684,36.008,397536,0
2016-12-01,36.008,36.408,34.463,34.762,324969,0
2016-12-02,34.662,34.912,34.164,34.712,448704,0
2016-12-05,34.912,35.162,34.463,34.762,316563,0
2016-12-06,34.862,34.962,34.164,34.912,217029,0
2016-12-07,34.762,35.833,34.762,35.758,189145,0
2016-12-08,35.758,36.308,35.56,36.208,245399,0
2016-12-09,36.258,36.658,35.908,36.258,208914,0
2016-12-12,36.008,36.308,35.758,36.058,161151,0
2016-12-13,36.208,36.658,35.908,36.358,438088,0
2016-12-14,36.308,36.333,35.61,36.008,207558,0
2016-12-15,36.008,37.007,35.287,36.308,305700,0
2016-12-16,36.358,36.608,33.964,36.058,448564,0
2016-12-19,36.008,36.308,35.758,35.858,344549,0
2016-12-20,35.958,36.208,35.66,35.808,248295,0
2016-12-21,35.958,36.808,35.858,36.158,493072,0
2016-12-22,36.408,36.408,35.858,36.058,269237,0
2016-12-23,36.108,36.308,35.958,36.258,195211,0
2016-12-27,36.408,36.708,36.108,36.308,163693,0
2016-12-28,36.438,36.438,35.713,35.838,165732,0
2016-12-29,35.888,36.288,35.738,36.088,144670,0
2016-12-30,36.138,36.213,35.494,35.938,271751,0
2017-01-03,36.288,36.588,35.688,35.938,322677,0
2017-01-04,35.988,36.288,35.34,35.439,451003,0
2017-01-05,35.291,36.038,35.291,35.788,207184,0
2017-01-06,35.888,36.088,35.539,35.888,196471,0
2017-01-09,35.788,36.088,35.489,35.639,277364,0
2017-01-10,35.688,36.238,35.589,35.938,169102,0
2017-01-11,35.938,36.788,35.838,36.788,448705,0
2017-01-12,36.938,38.185,36.488,38.135,500846,0
2017-01-13,38.285,39.782,38.235,39.632,673381,0
2017-01-17,39.482,39.532,37.435,37.735,491022,0
2017-01-18,37.885,38.734,37.635,37.835,254858,0
2017-01-19,37.935,38.235,37.385,37.385,262817,0
2017-01-20,37.485,37.735,37.038,37.336,286561,0
2017-01-23,37.187,37.635,37.038,37.137,177348,0
2017-01-24,37.137,38.185,37.088,38.085,156177,0
2017-01-25,38.385,38.884,38.185,38.784,151806,0
2017-01-26,38.984,39.283,38.609,39.183,194297,0
2017-01-27,39.134,39.432,38.884,39.382,208209,0
2017-01-30,39.283,39.532,38.385,39.183,275652,0
2017-01-31,39.034,39.527,38.684,38.734,277063,0
2017-02-01,38.984,38.984,38.085,38.335,211353,0
2017-02-02,38.285,38.784,37.835,38.485,230269,0
2017-02-03,38.784,38.884,38.435,38.734,274326,0
2017-02-06,38.684,38.934,38.085,38.435,151354,0
2017-02-07,38.584,38.709,38.135,38.335,162157,0
2017-02-08,38.185,38.185,37.635,38.185,197794,0
2017-02-09,38.285,40.032,38.285,39.932,328394,0
2017-02-10,40.032,40.231,39.407,39.532,264111,0
2017-02-13,39.882,40.231,39.482,40.032,195407,0
2017-02-14,39.932,40.381,39.932,40.381,206670,0
2017-02-15,40.281,41.13,40.081,40.231,415907,0
2017-02-16,40.231,40.681,40.231,40.631,224173,0
2017-02-17,40.831,40.931,40.331,40.581,243953,0
2017-02-21,40.681,41.13,40.431,41.031,226163,0
2017-02-22,40.981,41.429,40.856,41.23,161546,0
2017-02-23,41.33,41.33,39.582,39.832,555986,0
2017-02-24,40.281,43.611,40.181,43.226,899059,0
2017-02-27,43.026,43.775,42.428,42.728,456173,0
2017-02-28,42.678,43.051,42.478,42.928,371023,0
2017-03-01,43.176,45.423,42.878,45.173,453293,0
2017-03-02,44.873,44.873,43.975,44.225,252131,0
2017-03-03,44.275,44.524,43.65,43.975,241897,0
2017-03-06,43.475,43.875,43.326,43.425,130777,0
2017-03-07,44.175,45.273,43.875,44.075,467220,0
2017-03-08,44.225,44.375,43.625,43.775,357771,0
2017-03-09,43.675,43.975,43.201,43.376,252112,0
2017-03-10,43.525,43.825,43.176,43.525,245998,0
2017-03-13,43.625,44.125,43.248,44.075,254533,0
2017-03-14,43.875,44.275,43.425,44.125,199927,0
2017-03-15,44.075,44.275,43.376,43.675,464978,0
2017-03-16,43.425,43.925,43.276,43.575,337222,0
2017-03-17,43.525,43.775,43.126,43.226,497889,0
2017-03-20,43.276,43.775,42.928,43.026,295492,0
2017-03-21,43.176,44.724,41.429,41.528,364008,0
2017-03-22,41.479,41.978,41.18,41.728,230268,0
2017-03-23,41.678,41.778,41.33,41.678,238915,0
2017-03-24,41.828,42.328,41.38,41.778,167732,0
2017-03-27,41.28,41.878,40.681,41.828,184152,0
2017-03-28,41.778,42.628,41.778,42.478,293906,0
2017-03-29,42.378,43.85,42.303,43.675,378459,0
2017-03-30,43.655,44.205,43.655,43.905,279717,0
2017-03-31,43.805,43.905,43.056,43.805,306332,0
2017-04-03,43.805,44.055,42.807,43.306,278404,0
2017-04-04,43.056,43.555,42.707,43.006,153128,0
2017-04-05,43.256,43.705,42.956,42.956,237307,0
2017-04-06,42.956,43.555,42.807,43.256,174336,0
2017-04-07,43.106,43.48,42.956,43.306,369288,0
2017-04-10,43.505,43.855,43.356,43.755,250107,0
2017-04-11,43.505,44.055,43.505,43.855,218812,0
2017-04-12,43.905,44.755,43.705,44.455,260977,0
2017-04-13,44.255,44.505,43.406,43.555,219660,0
2017-04-17,43.605,44.205,43.605,44.155,100290,0
2017-04-18,44.055,44.505,43.83,44.205,185007,0
2017-04-19,44.355,44.904,44.355,44.505,135416,0
2017-04-20,44.705,45.304,44.405,45.304,202296,0
2017-04-21,45.304,45.304,44.655,44.655,104305,0
2017-04-24,45.354,45.853,44.855,45.004,219743,0
2017-04-25,45.304,45.578,45.054,45.404,174753,0
2017-04-26,45.404,45.903,45.254,45.703,148285,0
2017-04-27,45.903,46.303,45.703,46.303,221564,0
2017-04-28,46.353,46.353,45.254,45.503,156035,0
2017-05-01,45.853,46.103,45.204,46.053,209513,0
2017-05-02,46.153,46.553,45.853,46.303,247569,0
2017-05-03,46.203,46.603,45.703,46.153,153081,0
2017-05-04,46.353,46.753,46.053,46.203,208255,0
2017-05-05,46.503,46.503,45.753,45.853,241327,0
2017-05-08,45.903,46.503,45.753,46.253,272922,0
2017-05-09,46.303,46.603,45.903,46.053,193264,0
2017-05-10,46.103,47.601,45.653,47.501,516962,0
2017-05-11,55.394,56.093,51.647,52.447,2784950,0
2017-05-12,52.197,56.442,52.197,55.643,1657365,0
2017-05-15,55.643,57.342,54.794,57.142,747383,0
2017-05-16,57.042,58.34,56.732,57.941,663686,0
2017-05-17,57.242,57.242,55.593,55.693,451376,0
2017-05-18,55.394,56.542,55.049,55.893,338219,0
2017-05-19,56.293,56.842,55.943,56.442,258432,0
2017-05-22,56.492,56.992,56.412,56.692,180381,0
2017-05-23,56.892,57.342,56.243,56.942,210353,0
2017-05-24,56.842,57.092,56.542,56.742,277153,0
2017-05-25,56.842,57.517,56.442,56.542,236736,0
2017-05-26,56.542,57.392,55.943,57.142,416366,0
2017-05-30,57.092,57.891,56.942,57.442,234443,0
2017-05-31,57.791,58.39,57.167,58.39,379140,0
2017-06-01,58.44,58.89,57.741,58.84,307005,0
2017-06-02,58.74,60.488,58.74,59.49,451167,0
2017-06-05,59.639,60.138,58.89,59.04,209290,0
2017-06-06,59.589,61.038,59.19,60.538,599204,0
2017-06-07,60.288,62.086,60.238,61.038,751840,0
2017-06-08,61.338,63.935,60.838,63.586,655042,0
2017-06-09,63.486,64.784,60.188,61.188,844734,0
2017-06-12,60.688,60.688,56.842,59.839,591978,0
2017-06-13,60.288,61.138,58.94,59.989,477716,0
2017-06-14,60.338,60.738,58.84,59.44,387450,0
2017-06-15,58.49,59.54,58.041,59.24,227450,0
2017-06-16,58.84,59.839,58.69,59.589,287311,0
2017-06-19,60.089,60.538,59.739,60.188,178115,0
2017-06-20,60.338,60.788,59.44,59.589,279511,0
2017-06-21,59.589,59.989,59.09,59.839,164915,0
2017-06-22,59.989,60.188,59.24,59.839,177982,0
2017-06-23,59.839,60.438,59.589,59.939,227536,0
2017-06-26,60.288,60.588,58.94,59.939,220994,0
2017-06-27,59.739,60.238,58.99,58.99,343222,0
2017-06-28,59.09,61.188,58.89,60.588,347008,0
2017-06-29,60.868,60.868,57.92,58.769,303108,0
2017-06-30,58.969,59.169,58.269,58.319,171370,0
2017-07-03,58.669,59.169,57.37,58.02,128033,0
2017-07-05,58.369,58.869,57.645,58.319,303796,0
2017-07-06,57.72,58.469,57.32,57.87,197630,0
2017-07-07,58.22,59.069,58.22,58.869,383645,0
2017-07-10,58.969,59.469,58.07,59.019,218065,0
2017-07-11,58.969,59.919,58.969,59.519,192044,0
2017-07-12,59.969,61.318,59.743,60.768,235942,0
2017-07-13,61.068,61.368,59.419,60.368,148394,0
2017-07-14,60.318,61.268,58.519,60.943,153169,0
2017-07-17,61.018,61.268,60.368,60.968,141174,0
2017-07-18,60.868,61.418,60.318,61.368,241870,0
2017-07-19,61.468,62.617,61.268,62.317,184596,0
2017-07-20,62.267,62.567,61.518,61.768,173166,0
2017-07-21,61.868,62.018,60.668,60.768,244782,0
2017-07-24,60.818,61.318,60.368,61.268,154572,0
2017-07-25,61.268,61.768,61.056,61.318,133859,0
2017-07-26,61.718,62.442,61.468,61.668,142322,0
2017-07-27,61.768,62.077,59.144,60.568,195469,0
2017-07-28,60.318,61.218,60.318,60.868,161040,0
2017-07-31,60.968,61.168,59.969,60.418,124601,0
2017-08-01,60.668,61.363,59.669,60.918,357064,0
2017-08-02,61.668,62.217,59.469,60.218,173153,0
2017-08-03,60.618,60.618,59.619,60.168,170729,0
2017-08-04,60.173,60.268,58.919,59.069,300425,0
2017-08-07,59.369,60.119,59.169,59.319,236445,0
2017-08-08,59.469,59.919,57.82,57.87,326450,0
2017-08-09,57.32,58.619,56.021,58.269,1020043,0
2017-08-10,55.021,59.819,51.723,51.973,1235801,0
2017-08-11,51.973,53.422,51.273,52.997,800524,0
2017-08-14,53.772,56.57,53.572,56.121,749941,0
2017-08-15,56.171,56.271,54.621,54.821,323967,0
2017-08-16,55.021,55.721,54.921,55.271,174164,0
2017-08-17,55.071,55.521,54.322,54.671,325738,0
2017-08-18,54.272,54.821,53.622,54.471,214590,0
2017-08-21,54.621,54.971,53.972,54.671,261765,0
2017-08-22,54.871,54.971,54.172,54.571,398505,0
2017-08-23,54.172,54.971,54.172,54.571,210299,0
2017-08-24,54.621,54.921,54.222,54.721,183783,0
2017-08-25,54.721,55.521,54.571,55.121,239510,0
2017-08-28,55.121,56.32,55.121,55.771,233579,0
2017-08-29,55.021,55.921,54.671,55.421,177692,0
2017-08-30,55.271,56.62,55.221,56.32,234110,0
2017-08-31,56.52,57.67,56.37,57.52,273353,0
2017-09-01,57.67,57.97,57.02,57.62,257924,0
2017-09-05,57.52,58.469,56.77,57.62,271452,0
2017-09-06,57.67,57.67,56.071,56.221,244188,0
2017-09-07,56.57,56.57,55.421,56.171,247200,0
2017-09-08,56.221,56.52,55.421,55.621,234167,0
2017-09-11,55.771,56.77,55.771,56.52,158597,0
2017-09-12,56.52,56.67,55.721,56.47,197210,0
2017-09-13,56.47,56.82,55.621,55.721,417603,0
2017-09-14,55.521,56.32,55.271,55.921,330562,0
2017-09-15,56.021,56.72,55.821,56.47,515031,0
2017-09-18,56.72,58.22,56.62,57.92,437501,0
2017-09-19,58.17,58.519,57.32,57.47,279382,0
2017-09-20,57.32,57.77,56.725,57.42,406789,0
2017-09-21,57.02,58.17,56.87,57.77,188937,0
2017-09-22,57.77,59.619,57.77,59.319,427503,0
2017-09-25,59.269,59.369,57.27,57.52,437141,0
2017-09-26,57.72,57.92,56.57,57.17,339282,0
2017-09-27,57.57,58.17,56.72,57.12,619665,0
2017-09-28,56.87,57.42,56.57,57.27,141411,0
2017-09-29,57.4,57.85,57.2,57.65,209055,0
2017-10-02,57.75,59.45,57.05,58.65,243293,0
2017-10-03,58.75,59.45,58.5784,58.9,272630,0
2017-10-04,59.3,59.3,58.4,58.9,178610,0
2017-10-05,59.25,59.45,58.8,59.2,203491,0
2017-10-06,58.95,59.95,58.8,59.65,327205,0
2017-10-09,59.65,59.9,59.45,59.7,259529,0
2017-10-10,59.8,60,59.4,59.65,89796,0
2017-10-11,59.6,60.05,59.35,59.75,87917,0
2017-10-12,59.7,60.65,59.25,60.3,273144,0
2017-10-13,60.55,60.8,60.05,60.1,181489,0
2017-10-16,60.15,60.85,59.2,59.65,178760,0
2017-10-17,59.7,59.7,59.2933,59.55,164839,0
2017-10-18,59.8,59.95,59.15,59.2,159461,0
2017-10-19,58.65,59.75,57.8,59.3,283935,0
2017-10-20,59.8,59.8,59,59.45,160550,0
2017-10-23,59.45,59.6,59,59.15,216208,0
2017-10-24,59.2,59.4,58.5,58.75,284980,0
2017-10-25,58.6,58.85,57.6,57.7,388773,0
2017-10-26,57.85,58,57.3,57.6,350660,0
2017-10-27,57.89,58.1,57.3,57.5,332462,0
2017-10-30,57.2003,57.2003,56,56.5,402271,0
2017-10-31,56.75,58.55,56.325,58.3,364576,0
2017-11-01,58.75,58.9,57.4,57.9,269570,0
2017-11-02,57.7,58.15,56.95,57.35,256226,0
2017-11-03,57.25,58.05,56.2,57.85,276493,0
2017-11-06,57.8,58,56.95,57,225243,0
2017-11-07,56.95,57.35,56.1,56.2,221491,0
2017-11-08,56.1,56.9,55.15,55.15,921860,0
2017-11-09,48.2,52.575,46.975,51.85,2340277,0
2017-11-10,51.8,55.55,51.3976,53.9,1429959,0
