Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.467,10.476,10.342,10.351,186451,0
2005-02-28,10.351,10.351,10.226,10.245,257558,0
2005-03-01,10.255,10.38,10.226,10.351,146089,0
2005-03-02,10.351,10.486,10.313,10.428,207825,0
2005-03-03,10.467,10.476,10.37,10.399,125096,0
2005-03-04,10.399,10.467,10.342,10.37,110605,0
2005-03-07,10.448,10.467,10.419,10.438,89715,0
2005-03-08,10.38,10.534,10.38,10.534,115136,0
2005-03-09,10.515,10.554,10.399,10.409,106592,0
2005-03-10,10.438,10.438,10.303,10.361,67961,0
2005-03-11,10.38,10.602,10.38,10.554,192642,0
2005-03-14,10.554,10.804,10.554,10.785,200181,0
2005-03-15,10.804,10.91,10.66,10.669,219411,0
2005-03-16,10.611,10.669,10.563,10.592,103376,0
2005-03-17,10.602,10.775,10.602,10.766,230409,0
2005-03-18,10.746,10.785,10.669,10.727,132912,0
2005-03-21,10.669,10.746,10.66,10.717,93450,0
2005-03-22,10.717,10.756,10.688,10.688,178703,0
2005-03-23,10.688,10.698,10.592,10.669,207998,0
2005-03-24,10.669,10.766,10.621,10.698,174000,0
2005-03-28,10.698,10.823,10.679,10.756,67857,0
2005-03-29,10.823,10.823,10.66,10.66,164524,0
2005-03-30,10.708,10.804,10.679,10.775,109394,0
2005-03-31,10.862,10.939,10.775,10.823,191812,0
2005-04-01,10.92,10.92,10.65,10.679,162967,0
2005-04-04,10.717,10.727,10.64,10.688,155946,0
2005-04-05,10.737,10.785,10.708,10.746,98742,0
2005-04-06,10.766,10.766,10.679,10.688,73840,0
2005-04-07,10.727,10.746,10.669,10.679,72699,0
2005-04-08,10.679,10.708,10.611,10.669,101059,0
2005-04-11,10.688,10.756,10.64,10.727,95249,0
2005-04-12,10.727,10.785,10.698,10.785,105866,0
2005-04-13,10.766,10.785,10.688,10.727,77852,0
2005-04-14,11.103,11.749,11.016,11.488,739508,0
2005-04-15,11.488,11.643,11.353,11.623,378989,0
2005-04-18,11.546,11.643,11.431,11.488,306912,0
2005-04-19,11.537,11.546,11.325,11.344,166737,0
2005-04-20,11.344,11.373,11.161,11.267,208896,0
2005-04-21,11.267,11.411,11.228,11.344,161998,0
2005-04-22,11.373,11.431,11.151,11.209,169884,0
2005-04-25,11.257,11.276,11.19,11.19,205093,0
2005-04-26,11.199,11.353,11.19,11.305,185932,0
2005-04-27,11.257,11.382,11.151,11.325,93104,0
2005-04-28,11.267,11.276,11.228,11.238,126583,0
2005-04-29,11.238,11.373,11.238,11.305,155324,0
2005-05-02,11.305,11.325,11.093,11.18,346893,0
2005-05-03,11.18,11.334,11.141,11.238,222420,0
2005-05-04,11.247,11.517,11.247,11.488,200631,0
2005-05-05,11.44,11.508,11.334,11.382,118871,0
2005-05-06,11.421,11.488,11.353,11.382,134814,0
2005-05-09,11.382,11.488,11.382,11.479,83386,0
2005-05-10,11.469,11.479,11.353,11.392,79132,0
2005-05-11,11.363,11.402,11.286,11.344,139379,0
2005-05-12,11.334,11.469,11.315,11.353,137512,0
2005-05-13,11.402,11.411,11.276,11.325,249361,0
2005-05-16,11.305,11.411,11.19,11.411,204816,0
2005-05-17,11.363,11.498,11.315,11.479,87674,0
2005-05-18,11.479,11.537,11.411,11.479,95318,0
2005-05-19,11.45,11.537,11.411,11.469,69655,0
2005-05-20,11.488,11.488,11.344,11.363,115758,0
2005-05-23,11.325,11.498,11.325,11.46,137893,0
2005-05-24,11.402,11.508,11.392,11.469,67234,0
2005-05-25,11.479,11.479,11.257,11.286,137616,0
2005-05-26,11.238,11.373,11.238,11.325,115204,0
2005-05-27,11.286,11.373,11.286,11.373,63118,0
2005-05-31,11.392,11.392,11.315,11.344,144706,0
2005-06-01,11.334,11.421,11.325,11.344,61666,0
2005-06-02,11.373,11.402,11.305,11.382,55406,0
2005-06-03,11.344,11.402,11.344,11.382,56098,0
2005-06-06,11.373,11.382,11.325,11.353,117245,0
2005-06-07,11.18,11.209,10.987,11.122,413781,0
2005-06-08,11.084,11.122,10.978,10.987,226881,0
2005-06-09,10.987,10.987,10.814,10.843,202048,0
2005-06-10,10.823,10.949,10.766,10.891,289826,0
2005-06-13,10.891,10.978,10.852,10.978,175833,0
2005-06-14,10.939,10.968,10.872,10.881,354329,0
2005-06-15,10.92,10.958,10.881,10.939,139449,0
2005-06-16,10.978,11.045,10.92,10.997,203467,0
2005-06-17,11.016,11.016,10.968,10.987,119597,0
2005-06-20,10.958,10.978,10.872,10.901,168846,0
2005-06-21,10.91,11.035,10.901,11.007,221140,0
2005-06-22,11.007,11.016,10.968,10.987,183926,0
2005-06-23,10.987,11.016,10.872,10.872,156880,0
2005-06-24,10.901,10.91,10.794,10.823,325485,0
2005-06-27,10.823,10.901,10.814,10.862,118732,0
2005-06-28,10.92,10.968,10.862,10.891,135610,0
2005-06-29,10.901,10.91,10.766,10.804,197622,0
2005-06-30,10.794,10.881,10.794,10.833,166667,0
2005-07-01,10.862,10.862,10.746,10.794,221313,0
2005-07-05,10.862,10.881,10.785,10.804,154182,0
2005-07-06,10.794,10.794,10.708,10.727,121603,0
2005-07-07,10.688,10.698,10.554,10.602,138688,0
2005-07-08,10.582,10.65,10.573,10.611,161791,0
2005-07-11,10.669,10.669,10.621,10.65,95041,0
2005-07-12,10.621,10.64,10.544,10.582,189701,0
2005-07-13,10.881,10.978,10.631,10.708,458950,0
2005-07-14,10.679,10.717,10.554,10.573,227608,0
2005-07-15,10.544,10.602,10.525,10.582,167567,0
2005-07-18,10.611,10.64,10.496,10.496,129558,0
2005-07-19,10.766,10.901,10.766,10.852,725432,0
2005-07-20,10.92,11.18,10.91,11.161,494159,0
2005-07-21,11.122,11.305,11.074,11.247,359897,0
2005-07-22,11.199,11.247,11.161,11.247,162898,0
2005-07-25,11.267,11.267,11.219,11.257,158886,0
2005-07-26,11.286,11.325,11.247,11.325,133085,0
2005-07-27,11.305,11.315,11.219,11.305,113025,0
2005-07-28,11.276,11.315,11.257,11.267,100678,0
2005-07-29,11.238,11.267,11.209,11.219,122433,0
2005-08-01,11.267,11.267,11.19,11.199,153145,0
2005-08-02,11.257,11.257,11.17,11.228,113891,0
2005-08-03,11.219,11.228,11.151,11.18,96113,0
2005-08-04,11.18,11.18,11.132,11.141,107699,0
2005-08-05,11.103,11.122,11.026,11.064,159993,0
2005-08-08,11.045,11.084,10.978,11.064,139968,0
2005-08-09,11.064,11.093,11.007,11.064,88989,0
2005-08-10,11.064,11.18,11.055,11.113,90857,0
2005-08-11,11.093,11.151,11.084,11.122,61458,0
2005-08-12,11.103,11.122,11.074,11.093,98465,0
2005-08-15,11.122,11.344,11.122,11.267,194025,0
2005-08-16,11.296,11.296,11.084,11.103,82556,0
2005-08-17,11.084,11.18,11.084,11.132,48454,0
2005-08-18,11.113,11.151,11.045,11.103,101370,0
2005-08-19,11.161,11.161,11.084,11.093,75708,0
2005-08-22,11.161,11.276,11.161,11.257,161307,0
2005-08-23,11.305,11.353,11.257,11.325,128381,0
2005-08-24,11.315,11.363,11.238,11.276,122606,0
2005-08-25,11.267,11.276,11.113,11.122,82279,0
2005-08-26,11.103,11.122,11.055,11.093,87363,0
2005-08-29,11.064,11.122,11.045,11.122,73252,0
2005-08-30,11.103,11.113,11.045,11.093,51878,0
2005-08-31,11.103,11.113,11.064,11.103,85080,0
2005-09-01,11.093,11.103,11.064,11.084,80238,0
2005-09-02,11.093,11.103,11.055,11.093,115930,0
2005-09-06,11.093,11.141,11.084,11.122,263265,0
2005-09-07,11.093,11.17,11.074,11.151,99641,0
2005-09-08,11.151,11.151,11.045,11.055,151104,0
2005-09-09,11.093,11.113,11.064,11.064,88263,0
2005-09-12,11.084,11.103,11.026,11.093,209311,0
2005-09-13,11.035,11.084,10.968,11.016,84043,0
2005-09-14,10.997,11.026,10.872,10.881,107215,0
2005-09-15,10.929,10.958,10.881,10.929,146227,0
2005-09-16,10.939,11.016,10.91,10.968,156465,0
2005-09-19,11.257,11.315,11.084,11.113,259703,0
2005-09-20,11.103,11.19,10.91,10.929,125268,0
2005-09-21,10.881,10.949,10.823,10.92,179776,0
2005-09-22,10.929,10.997,10.852,10.872,91617,0
2005-09-23,10.881,10.939,10.872,10.901,94522,0
2005-09-26,10.978,10.987,10.872,10.881,95249,0
2005-09-27,10.881,10.939,10.814,10.891,82694,0
2005-09-28,10.91,10.958,10.814,10.901,128243,0
2005-09-29,10.939,11.035,10.901,11.007,74878,0
2005-09-30,10.968,11.132,10.949,11.093,251264,0
2005-10-03,11.18,11.18,11.093,11.17,234144,0
2005-10-04,11.17,11.209,11.122,11.132,194855,0
2005-10-05,11.113,11.161,11.035,11.055,201945,0
2005-10-06,11.074,11.161,10.987,10.997,148787,0
2005-10-07,11.035,11.045,10.929,10.949,148406,0
2005-10-10,10.949,11.132,10.949,11.045,70554,0
2005-10-11,11.064,11.103,10.862,10.872,127413,0
2005-10-12,10.833,10.862,10.717,10.775,138134,0
2005-10-13,10.775,10.833,10.679,10.833,101370,0
2005-10-14,10.794,10.891,10.66,10.785,266239,0
2005-10-17,10.785,10.785,10.669,10.766,236911,0
2005-10-18,10.746,10.766,10.438,10.448,253132,0
2005-10-19,10.419,10.457,10.322,10.438,137097,0
2005-10-20,10.419,10.505,10.284,10.293,153111,0
2005-10-21,10.313,10.313,10.091,10.216,270631,0
2005-10-24,10.197,10.245,10.178,10.235,253028,0
2005-10-25,10.216,10.235,10.129,10.168,151726,0
2005-10-26,10.129,10.139,10.033,10.062,132393,0
2005-10-27,10.043,10.062,9.956,9.975,114617,0
2005-10-28,9.975,10.072,9.975,10.062,210073,0
2005-10-31,10.072,10.216,10.072,10.168,190531,0
2005-11-01,10.178,10.322,10.158,10.226,259669,0
2005-11-02,10.187,10.409,10.187,10.342,167948,0
2005-11-03,10.342,10.351,10.264,10.332,169435,0
2005-11-04,10.322,10.322,10.264,10.313,76019,0
2005-11-07,10.361,10.448,10.342,10.428,118006,0
2005-11-08,10.399,10.419,10.313,10.409,111158,0
2005-11-09,10.409,10.515,10.39,10.505,107596,0
2005-11-10,10.515,10.602,10.457,10.563,79340,0
2005-11-11,10.525,10.592,10.448,10.457,211526,0
2005-11-14,10.448,10.476,10.187,10.274,291902,0
2005-11-15,10.303,10.303,10.178,10.245,177113,0
2005-11-16,10.235,10.264,10.168,10.235,120046,0
2005-11-17,10.216,10.303,10.197,10.274,57032,0
2005-11-18,10.284,10.419,10.284,10.37,66023,0
2005-11-21,10.322,10.467,10.322,10.419,80273,0
2005-11-22,10.39,10.39,10.284,10.322,166252,0
2005-11-23,10.342,10.515,10.322,10.448,105832,0
2005-11-25,10.448,10.448,10.37,10.428,34793,0
2005-11-28,10.39,10.409,10.255,10.303,122778,0
2005-11-29,10.303,10.361,10.284,10.342,169538,0
2005-11-30,10.332,10.351,10.274,10.293,149825,0
2005-12-01,10.332,10.351,10.216,10.284,314383,0
2005-12-02,10.274,10.438,10.264,10.438,239021,0
2005-12-05,10.158,10.293,10.081,10.255,459884,0
2005-12-06,10.255,10.255,10.158,10.226,207687,0
2005-12-07,10.602,10.698,10.313,10.409,2063338,0
2005-12-08,10.361,10.496,10.255,10.438,453520,0
2005-12-09,10.457,10.525,10.438,10.496,229475,0
2005-12-12,10.554,10.554,10.505,10.505,396524,0
2005-12-13,10.467,10.496,10.332,10.486,560148,0
2005-12-14,10.438,10.505,10.37,10.419,314279,0
2005-12-15,10.409,10.467,10.342,10.342,355436,0
2005-12-16,10.399,10.573,10.313,10.38,329565,0
2005-12-19,10.467,10.65,10.438,10.534,5610327,0
2005-12-20,10.525,10.554,10.505,10.554,352219,0
2005-12-21,10.554,10.64,10.525,10.544,210488,0
2005-12-22,10.544,10.669,10.525,10.544,219791,0
2005-12-23,10.544,10.679,10.544,10.669,238052,0
2005-12-27,10.65,10.698,10.621,10.621,141039,0
2005-12-28,10.65,10.717,10.621,10.688,174899,0
2005-12-29,10.679,10.727,10.631,10.66,146919,0
2005-12-30,10.631,10.679,10.611,10.66,170576,0
2006-01-03,10.669,10.756,10.534,10.746,236565,0
2006-01-04,11.084,11.084,10.92,11.007,425851,0
2006-01-05,11.007,11.074,10.891,10.91,294150,0
2006-01-06,10.91,11.026,10.91,11.007,218442,0
2006-01-09,11.007,11.093,10.987,11.093,170506,0
2006-01-10,11.055,11.064,10.92,10.949,154182,0
2006-01-11,10.949,11.055,10.939,11.055,175798,0
2006-01-12,11.045,11.074,10.987,10.997,170749,0
2006-01-13,11.007,11.016,10.949,10.987,158610,0
2006-01-17,10.987,11.007,10.958,11.007,165007,0
2006-01-18,10.978,11.064,10.958,10.997,238848,0
2006-01-19,11.026,11.141,10.987,11.103,165146,0
2006-01-20,11.055,11.103,10.929,10.968,149651,0
2006-01-23,10.968,11.016,10.949,10.987,134192,0
2006-01-24,10.997,10.997,10.833,10.852,227123,0
2006-01-25,10.872,10.881,10.785,10.804,175279,0
2006-01-26,10.881,10.91,10.775,10.804,189909,0
2006-01-27,10.804,11.103,10.766,10.775,238536,0
2006-01-30,10.775,10.843,10.708,10.727,209554,0
2006-01-31,10.688,10.775,10.688,10.737,268107,0
2006-02-01,10.737,10.746,10.679,10.717,307535,0
2006-02-02,10.939,11.238,10.881,11.161,627035,0
2006-02-03,11.093,11.151,11.045,11.093,368785,0
2006-02-06,11.103,11.122,10.949,10.949,198037,0
2006-02-07,10.881,10.958,10.814,10.814,273572,0
2006-02-08,10.881,10.958,10.852,10.881,193783,0
2006-02-09,10.881,10.881,10.804,10.862,230270,0
2006-02-10,10.862,10.91,10.804,10.881,176352,0
2006-02-13,10.881,10.987,10.814,10.978,347619,0
2006-02-14,10.978,11.132,10.978,11.103,349833,0
2006-02-15,11.103,11.141,11.026,11.113,111435,0
2006-02-16,11.093,11.18,11.045,11.074,181989,0
2006-02-17,11.055,11.084,10.862,10.881,131633,0
2006-02-21,10.862,10.872,10.766,10.766,128209,0
2006-02-22,10.785,10.939,10.785,10.92,133673,0
2006-02-23,10.862,10.949,10.804,10.804,99329,0
2006-02-24,10.785,10.814,10.737,10.794,67926,0
2006-02-27,10.823,10.891,10.756,10.756,87363,0
2006-02-28,10.727,10.785,10.65,10.679,142631,0
2006-03-01,10.66,10.785,10.65,10.785,188526,0
2006-03-02,10.756,10.804,10.727,10.746,118352,0
2006-03-03,10.698,10.717,10.669,10.708,194544,0
2006-03-06,10.679,10.679,10.525,10.544,161342,0
2006-03-07,10.544,10.582,10.37,10.573,175833,0
2006-03-08,10.592,10.631,10.573,10.602,132324,0
2006-03-09,10.554,10.563,10.467,10.467,100159,0
2006-03-10,10.448,10.64,10.448,10.592,140071,0
2006-03-13,10.621,10.64,10.476,10.505,132048,0
2006-03-14,10.544,10.631,10.544,10.611,487137,0
2006-03-15,10.611,10.708,10.573,10.66,191708,0
2006-03-16,10.66,10.66,10.274,10.284,1003915,0
2006-03-17,10.216,10.255,10.101,10.187,1004260,0
2006-03-20,10.139,10.149,9.869,10.014,804321,0
2006-03-21,9.995,10.004,9.898,9.937,408490,0
2006-03-22,9.917,9.966,9.85,9.908,379991,0
2006-03-23,9.86,9.927,9.85,9.917,312896,0
2006-03-24,9.889,9.966,9.86,9.966,263646,0
2006-03-27,9.966,10.033,9.956,10.014,169297,0
2006-03-28,10.014,10.023,9.917,9.937,159993,0
2006-03-29,9.937,9.995,9.869,9.956,179880,0
2006-03-30,9.966,9.995,9.908,9.927,242825,0
2006-03-31,9.937,9.946,9.889,9.927,299061,0
2006-04-03,9.937,9.956,9.879,9.879,186105,0
2006-04-04,9.898,9.898,9.773,9.86,221313,0
2006-04-05,10.043,10.12,9.985,10.052,708935,0
2006-04-06,10.033,10.197,10.023,10.168,413263,0
2006-04-07,10.168,10.235,10.081,10.081,482572,0
2006-04-10,10.062,10.139,10.033,10.101,191569,0
2006-04-11,10.091,10.101,9.985,9.995,246318,0
2006-04-12,10.033,10.052,9.985,9.995,162517,0
2006-04-13,9.985,10.004,9.908,9.946,259530,0
2006-04-17,9.966,9.975,9.85,9.86,196377,0
2006-04-18,9.869,9.869,9.734,9.744,470882,0
2006-04-19,9.754,9.802,9.648,9.676,252613,0
2006-04-20,9.648,9.686,9.619,9.638,274955,0
2006-04-21,9.657,9.686,9.59,9.676,260429,0
2006-04-24,9.734,9.985,9.638,9.898,487275,0
2006-04-25,10.043,10.168,9.975,10.043,408732,0
2006-04-26,10.062,10.168,10.023,10.168,502943,0
2006-04-27,10.178,10.255,10.168,10.197,429656,0
2006-04-28,10.139,10.235,10.11,10.235,248670,0
2006-05-01,10.264,10.313,10.178,10.216,235009,0
2006-05-02,10.264,10.293,10.197,10.293,351839,0
2006-05-03,10.274,10.342,10.235,10.274,227193,0
2006-05-04,10.313,10.438,10.274,10.428,375357,0
2006-05-05,10.428,10.496,10.39,10.486,428134,0
2006-05-08,10.448,10.534,10.448,10.525,377812,0
2006-05-09,10.496,10.515,10.284,10.361,268764,0
2006-05-10,10.37,10.438,10.351,10.409,156534,0
2006-05-11,10.399,10.399,10.216,10.274,144706,0
2006-05-12,10.284,10.37,10.178,10.351,187107,0
2006-05-15,10.342,10.438,10.322,10.438,176420,0
2006-05-16,10.438,10.457,10.264,10.322,255760,0
2006-05-17,10.322,10.322,10.139,10.158,235873,0
2006-05-18,10.139,10.139,9.966,9.975,260706,0
2006-05-19,10.014,10.072,9.946,9.966,259599,0
2006-05-22,9.937,9.985,9.898,9.956,195719,0
2006-05-23,9.966,10.004,9.917,9.917,218857,0
2006-05-24,9.917,10.139,9.898,10.12,333751,0
2006-05-25,10.149,10.207,10.101,10.178,264787,0
2006-05-26,10.428,10.467,10.255,10.322,403925,0
2006-05-30,10.332,10.409,10.274,10.322,284431,0
2006-05-31,10.313,10.351,10.216,10.274,292352,0
2006-06-01,10.255,10.38,10.197,10.361,202014,0
2006-06-02,10.351,10.351,10.226,10.303,186347,0
2006-06-05,10.284,10.332,10.255,10.293,156327,0
2006-06-06,10.284,10.351,10.235,10.303,230581,0
2006-06-07,10.322,10.467,10.322,10.428,217819,0
2006-06-08,10.409,10.467,10.351,10.39,185932,0
2006-06-09,10.39,10.438,10.361,10.39,148372,0
2006-06-12,10.39,10.438,10.313,10.342,163520,0
2006-06-13,10.342,10.361,10.284,10.322,201703,0
2006-06-14,10.322,10.361,10.284,10.332,338903,0
2006-06-15,10.332,10.448,10.322,10.438,233867,0
2006-06-16,10.438,10.476,10.38,10.438,275474,0
2006-06-19,10.438,10.467,10.361,10.409,160131,0
2006-06-20,10.322,10.361,10.081,10.12,604348,0
2006-06-21,10.101,10.129,10.072,10.091,310302,0
2006-06-22,10.091,10.129,9.966,9.975,271150,0
2006-06-23,9.975,9.985,9.889,9.898,241407,0
2006-06-26,9.898,9.946,9.831,9.869,257939,0
2006-06-27,9.773,9.802,9.599,9.628,619738,0
2006-06-28,9.638,9.667,9.532,9.609,276200,0
2006-06-29,9.59,9.734,9.57,9.676,230996,0
2006-06-30,9.715,9.725,9.58,9.58,280731,0
2006-07-03,9.599,9.667,9.58,9.667,93865,0
2006-07-05,9.619,9.657,9.57,9.609,205196,0
2006-07-06,9.628,9.657,9.503,9.532,152556,0
2006-07-07,9.4934,9.532,9.3874,9.4548,248393,0
2006-07-10,9.4837,9.522,9.4452,9.4548,115758,0
2006-07-11,9.4452,9.532,9.4452,9.513,334166,0
2006-07-12,9.522,9.551,9.3777,9.4163,301136,0
2006-07-13,9.3681,9.3874,9.2621,9.291,251921,0
2006-07-14,9.2621,9.2717,9.1946,9.2524,136647,0
2006-07-17,9.2524,9.3392,9.2428,9.3199,162483,0
2006-07-18,9.3392,9.3392,9.1753,9.2813,180191,0
2006-07-19,9.3295,9.397,9.291,9.3777,213912,0
2006-07-20,9.3874,9.4163,9.3584,9.3874,201807,0
2006-07-21,9.397,9.4259,9.3102,9.3102,204816,0
2006-07-24,9.3488,9.705,9.3488,9.522,367472,0
2006-07-25,9.522,9.599,9.3392,9.4452,212182,0
2006-07-26,9.4066,9.4355,9.2717,9.3488,140901,0
2006-07-27,9.3681,9.4645,9.3392,9.3392,117730,0
2006-07-28,9.4259,9.59,9.4163,9.513,131425,0
2006-07-31,9.4837,9.522,9.4452,9.4837,83420,0
2006-08-01,9.4741,9.4741,9.3681,9.4066,92136,0
2006-08-02,9.397,9.522,9.397,9.503,96009,0
2006-08-03,9.4837,9.4837,9.3777,9.3874,130768,0
2006-08-04,9.4163,9.4741,9.2717,9.3006,178427,0
2006-08-07,9.2621,9.2813,9.1464,9.185,160892,0
2006-08-08,9.1946,9.2235,9.0789,9.0982,125442,0
2006-08-09,9.1657,9.2042,9.0693,9.0789,150309,0
2006-08-10,9.0982,9.561,9.0886,9.522,487656,0
2006-08-11,9.513,9.657,9.4645,9.619,226501,0
2006-08-14,9.628,9.676,9.522,9.532,125200,0
2006-08-15,9.58,9.676,9.551,9.667,115412,0
2006-08-16,9.705,9.725,9.638,9.725,136474,0
2006-08-17,9.705,9.821,9.676,9.792,164350,0
2006-08-18,9.811,9.811,9.686,9.715,114340,0
2006-08-21,9.696,9.744,9.657,9.715,115896,0
2006-08-22,9.676,9.725,9.609,9.638,196896,0
2006-08-23,9.551,9.667,9.542,9.619,188560,0
2006-08-24,9.657,9.725,9.638,9.648,185517,0
2006-08-25,9.657,9.763,9.619,9.744,129869,0
2006-08-28,9.763,9.995,9.754,9.956,314936,0
2006-08-29,9.966,10.004,9.908,9.995,212978,0
2006-08-30,10.014,10.023,9.946,9.975,82245,0
2006-08-31,10.004,10.129,10.004,10.101,162137,0
2006-09-01,10.322,10.554,10.313,10.438,527325,0
2006-09-05,10.525,10.563,10.351,10.361,225186,0
2006-09-06,10.342,10.37,10.245,10.264,176975,0
2006-09-07,10.235,10.313,10.216,10.235,140556,0
2006-09-08,10.235,10.255,10.197,10.226,108564,0
2006-09-11,10.178,10.245,10.11,10.187,148717,0
2006-09-12,10.216,10.274,10.139,10.235,153145,0
2006-09-13,10.178,10.245,10.12,10.216,142285,0
2006-09-14,10.274,10.284,10.226,10.235,105555,0
2006-09-15,10.293,10.332,10.235,10.293,147334,0
2006-09-18,10.284,10.293,10.149,10.197,145156,0
2006-09-19,10.187,10.245,10.139,10.226,135368,0
2006-09-20,10.274,10.419,10.264,10.361,213012,0
2006-09-21,10.39,10.438,10.303,10.37,229751,0
2006-09-22,10.351,10.37,10.245,10.332,192123,0
2006-09-25,10.37,10.544,10.37,10.467,324343,0
2006-09-26,10.486,10.621,10.419,10.582,329393,0
2006-09-27,10.544,10.66,10.534,10.582,175522,0
2006-09-28,10.582,10.64,10.544,10.611,177216,0
2006-09-29,10.602,10.66,10.592,10.64,159647,0
2006-10-02,10.65,10.698,10.515,10.611,222247,0
2006-10-03,10.602,10.746,10.582,10.631,228542,0
2006-10-04,10.592,10.669,10.573,10.64,142250,0
2006-10-05,10.64,10.843,10.611,10.823,125995,0
2006-10-06,10.785,10.833,10.737,10.823,102650,0
2006-10-09,10.833,10.862,10.737,10.804,91236,0
2006-10-10,10.785,10.872,10.756,10.852,92066,0
2006-10-11,10.775,10.862,10.775,10.843,92932,0
2006-10-12,10.862,10.929,10.814,10.92,68168,0
2006-10-13,10.881,10.881,10.717,10.872,176732,0
2006-10-16,10.881,10.901,10.804,10.901,99606,0
2006-10-17,10.901,11.344,10.727,10.785,692713,0
2006-10-18,10.785,10.949,10.563,10.92,510241,0
2006-10-19,10.92,10.987,10.891,10.92,153941,0
2006-10-20,10.939,10.949,10.766,10.872,143807,0
2006-10-23,10.862,10.929,10.833,10.91,168120,0
2006-10-24,10.872,10.901,10.814,10.823,179395,0
2006-10-25,10.833,10.949,10.823,10.92,124957,0
2006-10-26,10.804,11.007,10.785,10.958,149444,0
2006-10-27,10.852,10.958,10.852,10.949,100678,0
2006-10-30,10.929,10.968,10.862,10.92,129765,0
2006-10-31,10.92,10.987,10.862,10.978,170265,0
2006-11-01,10.978,10.987,10.872,10.901,137823,0
2006-11-02,10.843,10.92,10.823,10.901,114132,0
2006-11-03,10.92,10.968,10.843,10.949,114997,0
2006-11-06,11.045,11.247,11.045,11.18,268349,0
2006-11-07,11.113,11.151,11.007,11.113,174830,0
2006-11-08,11.103,11.18,11.045,11.151,143392,0
2006-11-09,11.151,11.199,11.074,11.132,194647,0
2006-11-10,11.161,11.199,11.122,11.132,250780,0
2006-11-13,11.074,11.122,11.007,11.035,133154,0
2006-11-14,11.035,11.045,10.872,11.016,284086,0
2006-11-15,10.997,11.064,10.949,11.045,108288,0
2006-11-16,11.055,11.084,11.007,11.064,72941,0
2006-11-17,11.026,11.084,10.987,10.987,191120,0
2006-11-20,11.007,11.035,10.91,10.91,172824,0
2006-11-21,10.929,10.949,10.852,10.881,119735,0
2006-11-22,10.872,10.91,10.804,10.833,122502,0
2006-11-24,10.794,10.92,10.785,10.843,66578,0
2006-11-27,10.862,10.872,10.756,10.756,149963,0
2006-11-28,10.727,10.746,10.688,10.717,118905,0
2006-11-29,10.708,10.881,10.708,10.862,112576,0
2006-11-30,10.862,10.91,10.804,10.852,119839,0
2006-12-01,10.872,10.949,10.862,10.901,223077,0
2006-12-04,10.92,11.016,10.881,10.91,135817,0
2006-12-05,10.91,11.17,10.804,11.141,265859,0
2006-12-06,11.18,11.209,11.113,11.141,343642,0
2006-12-07,11.17,11.209,11.103,11.103,324896,0
2006-12-08,11.084,11.276,11.064,11.209,177458,0
2006-12-11,11.209,11.228,11.141,11.18,153490,0
2006-12-12,11.161,11.296,11.151,11.257,157191,0
2006-12-13,11.296,11.305,11.209,11.247,239747,0
2006-12-14,11.238,11.296,11.219,11.286,106454,0
2006-12-15,11.267,11.267,11.151,11.199,125753,0
2006-12-18,11.19,11.276,11.122,11.17,149755,0
2006-12-19,11.19,11.228,11.093,11.209,134019,0
2006-12-20,11.219,11.219,11.064,11.074,124715,0
2006-12-21,11.016,11.122,10.997,11.035,111435,0
2006-12-22,11.007,11.045,10.91,10.929,120946,0
2006-12-26,10.968,11.035,10.92,11.016,97358,0
2006-12-27,11.074,11.209,11.064,11.19,104898,0
2006-12-28,11.19,11.276,11.161,11.199,114721,0
2006-12-29,11.219,11.238,11.074,11.093,97635,0
2007-01-03,11.141,11.199,10.997,11.074,198728,0
2007-01-04,11.093,11.228,11.074,11.113,201392,0
2007-01-05,11.093,11.132,11.055,11.064,94868,0
2007-01-08,11.035,11.122,10.949,11.084,85910,0
2007-01-09,11.093,11.132,11.007,11.103,69724,0
2007-01-10,11.122,11.575,11.093,11.527,347619,0
2007-01-11,11.604,11.71,11.517,11.575,259254,0
2007-01-12,11.537,11.614,11.508,11.537,167256,0
2007-01-16,11.566,11.652,11.517,11.652,156846,0
2007-01-17,11.633,11.749,11.604,11.7,171164,0
2007-01-18,11.508,11.787,11.508,11.71,120116,0
2007-01-19,11.729,11.778,11.633,11.71,98603,0
2007-01-22,11.691,11.778,11.623,11.758,163175,0
2007-01-23,11.787,11.855,11.681,11.787,182785,0
2007-01-24,11.758,11.797,11.71,11.768,86084,0
2007-01-25,11.787,11.816,11.71,11.71,100125,0
2007-01-26,11.71,11.72,11.546,11.633,185794,0
2007-01-29,11.614,11.672,11.527,11.585,224737,0
2007-01-30,11.209,11.209,10.737,10.997,837661,0
2007-01-31,10.929,10.978,10.804,10.843,422670,0
2007-02-01,10.814,10.843,10.582,10.737,526357,0
2007-02-02,10.804,10.939,10.804,10.901,263646,0
2007-02-05,10.901,10.939,10.843,10.901,203570,0
2007-02-06,10.891,10.929,10.862,10.901,122156,0
2007-02-07,10.901,10.929,10.852,10.862,157433,0
2007-02-08,10.872,10.872,10.737,10.843,232760,0
2007-02-09,10.862,10.91,10.794,10.833,117211,0
2007-02-12,10.66,10.785,10.66,10.66,191883,0
2007-02-13,10.698,10.766,10.669,10.756,127348,0
2007-02-14,10.746,10.872,10.727,10.833,126967,0
2007-02-15,10.794,10.823,10.708,10.746,205404,0
2007-02-16,10.708,10.891,10.708,10.872,135472,0
2007-02-20,10.91,10.958,10.833,10.949,109394,0
2007-02-21,10.92,10.92,10.833,10.872,92585,0
2007-02-22,10.862,10.901,10.804,10.843,157053,0
2007-02-23,10.843,10.843,10.746,10.785,122675,0
2007-02-26,10.785,10.814,10.756,10.775,77795,0
2007-02-27,10.978,10.978,10.351,10.38,321161,0
2007-02-28,10.052,10.245,9.85,10.062,672965,0
2007-03-01,10.043,10.052,9.783,9.995,333008,0
2007-03-02,9.985,10.033,9.937,9.966,199558,0
2007-03-05,9.927,9.985,9.869,9.869,168155,0
2007-03-06,9.937,9.985,9.821,9.879,203674,0
2007-03-07,9.86,9.889,9.802,9.811,107837,0
2007-03-08,9.821,9.86,9.773,9.802,158782,0
2007-03-09,9.84,9.86,9.754,9.821,123159,0
2007-03-12,9.802,9.84,9.734,9.821,166841,0
2007-03-13,9.802,9.821,9.542,9.57,350144,0
2007-03-14,9.58,9.648,9.4452,9.59,379023,0
2007-03-15,9.58,9.734,9.57,9.676,426531,0
2007-03-16,9.696,9.705,9.599,9.676,291833,0
2007-03-19,9.725,9.869,9.676,9.744,226916,0
2007-03-20,9.763,9.802,9.734,9.773,190531,0
2007-03-21,9.763,9.908,9.715,9.869,217923,0
2007-03-22,9.889,9.908,9.85,9.879,171095,0
2007-03-23,9.879,9.917,9.85,9.898,146227,0
2007-03-26,9.84,9.927,9.792,9.917,207097,0
2007-03-27,9.889,9.927,9.84,9.879,184341,0
2007-03-28,9.85,9.898,9.821,9.879,230933,0
2007-03-29,9.908,9.927,9.85,9.908,166540,0
2007-03-30,9.908,9.966,9.85,9.917,199869,0
2007-04-02,9.946,9.966,9.879,9.946,177562,0
2007-04-03,9.985,10.052,9.927,9.985,150481,0
2007-04-04,9.995,9.995,9.763,9.85,277756,0
2007-04-05,9.85,9.908,9.821,9.86,157572,0
2007-04-09,9.85,9.869,9.705,9.725,204297,0
2007-04-10,9.734,9.821,9.734,9.802,274151,0
2007-04-11,9.84,9.84,9.754,9.783,283052,0
2007-04-12,9.792,9.821,9.725,9.821,230651,0
2007-04-13,9.831,10.023,9.831,9.956,319812,0
2007-04-16,9.956,10.023,9.956,10.014,184998,0
2007-04-17,10.207,10.207,9.956,10.023,169504,0
2007-04-18,9.995,10.043,9.985,10.023,141921,0
2007-04-19,10.014,10.033,9.966,10.033,168224,0
2007-04-20,10.207,10.207,10.004,10.091,136993,0
2007-04-23,10.062,10.101,10.014,10.043,79533,0
2007-04-24,10.062,10.072,9.937,10.023,194094,0
2007-04-25,9.985,9.985,9.2139,9.657,713437,0
2007-04-26,9.619,9.638,9.4741,9.609,414087,0
2007-04-27,9.57,9.619,9.551,9.609,306093,0
2007-04-30,9.57,9.648,9.542,9.619,281111,0
2007-05-01,9.648,9.889,9.532,9.609,902821,0
2007-05-02,9.59,9.696,9.58,9.676,205680,0
2007-05-03,9.705,9.783,9.628,9.648,622076,0
2007-05-04,9.686,9.696,9.522,9.59,253962,0
2007-05-07,9.3488,9.542,9.3392,9.397,385488,0
2007-05-08,9.3681,9.59,9.3392,9.551,379412,0
2007-05-09,9.551,9.551,9.4355,9.4452,231185,0
2007-05-10,9.4548,9.4645,9.3199,9.3392,354778,0
2007-05-11,9.3488,9.4645,9.3488,9.4355,347170,0
2007-05-14,9.4355,9.542,9.4259,9.4452,342363,0
2007-05-15,9.4452,9.57,9.4452,9.542,324861,0
2007-05-16,9.551,9.792,9.551,9.763,558956,0
2007-05-17,9.773,9.927,9.754,9.879,449612,0
2007-05-18,9.927,10.062,9.908,9.995,642417,0
2007-05-21,9.985,10.149,9.956,10.072,466503,0
2007-05-22,10.072,10.081,9.995,10.004,262227,0
2007-05-23,9.995,10.033,9.946,9.975,278656,0
2007-05-24,9.966,10.004,9.802,9.869,362111,0
2007-05-25,9.869,9.956,9.869,9.937,207479,0
2007-05-29,9.937,10.014,9.869,9.908,184653,0
2007-05-30,9.869,10.043,9.802,10.033,290381,0
2007-05-31,10.043,10.158,9.995,10.129,401815,0
2007-06-01,10.168,10.409,10.12,10.322,535903,0
2007-06-04,10.313,10.486,10.255,10.399,389560,0
2007-06-05,10.399,10.399,10.264,10.284,389710,0
2007-06-06,10.235,10.255,10.178,10.197,460057,0
2007-06-07,10.149,10.255,10.12,10.158,509214,0
2007-06-08,10.129,10.129,9.995,10.129,275301,0
2007-06-11,10.11,10.11,10.004,10.062,258631,0
2007-06-12,10.014,10.033,9.908,9.917,392961,0
2007-06-13,9.966,10.11,9.956,10.091,262159,0
2007-06-14,10.043,10.072,10.023,10.043,170265,0
2007-06-15,10.091,10.216,10.072,10.158,250053,0
2007-06-18,10.129,10.139,10.033,10.043,122502,0
2007-06-19,10.004,10.023,9.956,10.023,186728,0
2007-06-20,10.033,10.101,9.917,9.917,208724,0
2007-06-21,9.917,9.985,9.879,9.985,155739,0
2007-06-22,9.966,9.985,9.792,9.811,376775,0
2007-06-25,9.811,9.879,9.744,9.783,214050,0
2007-06-26,9.908,9.956,9.686,9.725,246285,0
2007-06-27,9.667,9.802,9.667,9.792,217819,0
2007-06-28,10.12,10.303,10.091,10.178,507612,0
2007-06-29,10.187,10.284,10.091,10.149,266032,0
2007-07-02,10.129,10.187,10.072,10.187,325052,0
2007-07-03,10.178,10.216,10.101,10.129,143184,0
2007-07-05,10.149,10.284,10.149,10.284,231896,0
2007-07-06,10.284,10.38,10.216,10.361,251091,0
2007-07-09,10.351,10.39,10.274,10.274,257308,0
2007-07-10,10.274,10.284,10.062,10.081,285686,0
2007-07-11,10.081,10.187,10.072,10.187,201426,0
2007-07-12,10.216,10.351,10.178,10.351,216402,0
2007-07-13,10.322,10.448,10.274,10.428,164731,0
2007-07-16,10.438,10.505,10.399,10.438,167048,0
2007-07-17,10.448,10.448,10.37,10.38,132324,0
2007-07-18,10.37,10.486,10.342,10.476,312342,0
2007-07-19,10.525,10.563,10.428,10.476,172132,0
2007-07-20,10.476,10.476,10.37,10.399,319225,0
2007-07-23,10.216,10.573,10.216,10.409,272431,0
2007-07-24,9.995,10.216,9.657,9.783,809234,0
2007-07-25,9.773,9.917,9.609,9.725,520567,0
2007-07-26,9.599,9.648,9.1368,9.1657,1018023,0
2007-07-27,9.1657,9.2235,9.0404,9.1079,443629,0
2007-07-30,9.1079,9.185,8.9633,9.185,327386,0
2007-07-31,9.2042,9.3488,9.05,9.0982,476865,0
2007-08-01,9.0789,9.1271,8.8669,9.0404,471885,0
2007-08-02,9.0693,9.1753,9.0211,9.1657,269396,0
2007-08-03,9.156,9.1946,8.9536,8.9536,269975,0
2007-08-06,8.9729,9.0115,8.8765,8.9729,315267,0
2007-08-07,8.9055,8.9922,8.8765,8.9151,413838,0
2007-08-08,8.7223,9.0211,8.7127,8.8765,970989,0
2007-08-09,8.7512,8.944,8.6934,8.8862,588922,0
2007-08-10,8.7705,8.944,8.6356,8.8573,445946,0
2007-08-13,8.8765,9.185,8.8091,8.9826,734735,0
2007-08-14,8.9633,9.0211,8.8476,8.8669,162635,0
2007-08-15,8.7994,8.8862,8.6549,8.6549,358202,0
2007-08-16,8.6356,8.7127,8.4139,8.626,477685,0
2007-08-17,8.7802,8.9247,8.491,8.5489,376083,0
2007-08-20,8.5489,8.6163,8.4814,8.5103,370688,0
2007-08-21,8.5103,8.5778,8.4717,8.491,266205,0
2007-08-22,8.5199,8.6645,8.5199,8.6356,241061,0
2007-08-23,8.6549,8.838,8.6549,8.8187,362733,0
2007-08-24,8.8284,8.8862,8.7705,8.8862,271186,0
2007-08-27,8.9247,8.9247,8.838,8.8862,232173,0
2007-08-28,8.8669,8.944,8.8573,8.9151,504706,0
2007-08-29,8.9536,9.1753,8.8958,9.156,466456,0
2007-08-30,9.1175,9.1753,9.05,9.1175,204227,0
2007-08-31,9.185,9.185,9.0211,9.1271,184929,0
2007-09-04,9.1079,9.3006,9.0886,9.291,236807,0
2007-09-05,9.2621,9.3295,9.1946,9.2331,243483,0
2007-09-06,9.2524,9.3488,9.2139,9.3392,177390,0
2007-09-07,9.2331,9.291,9.1946,9.2235,170023,0
2007-09-10,9.2717,9.3392,9.0693,9.1368,233590,0
2007-09-11,9.156,9.1946,9.0211,9.0597,239540,0
2007-09-12,9.05,9.1079,8.9729,9.0789,380891,0
2007-09-13,9.1079,9.291,9.1079,9.2813,259322,0
2007-09-14,9.2524,9.4163,9.2235,9.4066,298785,0
2007-09-17,9.3777,9.57,9.3777,9.522,453071,0
2007-09-18,9.551,9.686,9.503,9.676,318152,0
2007-09-19,9.725,9.86,9.59,9.619,325035,0
2007-09-20,9.638,9.638,9.4066,9.4355,187869,0
2007-09-21,9.542,9.542,9.3392,9.3681,534173,0
2007-09-24,9.3874,9.4548,9.3681,9.4066,313483,0
2007-09-25,9.3874,9.397,9.3295,9.3874,199801,0
2007-09-26,9.4741,9.4741,9.3584,9.397,299995,0
2007-09-27,9.4163,9.4355,9.3102,9.3199,240819,0
2007-09-28,9.2813,9.3488,9.2524,9.3295,229994,0
2007-10-01,9.3584,9.532,9.3102,9.4934,716958,0
2007-10-02,9.522,9.522,9.4259,9.4741,234905,0
2007-10-03,9.4741,9.4934,9.3777,9.4259,334442,0
2007-10-04,9.4548,9.4548,9.3874,9.4066,162552,0
2007-10-05,9.4355,9.667,9.397,9.599,306013,0
2007-10-08,9.59,9.59,9.4741,9.57,168051,0
2007-10-09,9.58,9.638,9.57,9.609,176628,0
2007-10-10,9.599,9.657,9.58,9.638,210868,0
2007-10-11,9.648,9.667,9.4355,9.4452,234559,0
2007-10-12,9.4934,9.551,9.4355,9.4741,158678,0
2007-10-15,9.503,9.503,9.3392,9.3874,134261,0
2007-10-16,10.004,10.293,9.985,10.197,1805330,0
2007-10-17,10.216,10.264,10.101,10.158,628799,0
2007-10-18,10.014,10.091,9.811,9.821,421944,0
2007-10-19,9.802,9.811,9.513,9.513,737640,0
2007-10-22,9.4741,9.57,9.3777,9.3777,365604,0
2007-10-23,9.4163,9.4934,9.4066,9.4452,309125,0
2007-10-24,9.397,9.561,9.3584,9.4163,380717,0
2007-10-25,9.686,10.043,9.599,9.676,1115799,0
2007-10-26,9.696,9.811,9.667,9.754,254792,0
2007-10-29,9.763,9.811,9.686,9.725,240266,0
2007-10-30,9.696,9.879,9.657,9.84,286506,0
2007-10-31,9.84,10.062,9.763,9.995,462720,0
2007-11-01,9.879,9.985,9.802,9.802,387289,0
2007-11-02,9.85,9.937,9.744,9.889,278309,0
2007-11-05,9.869,9.917,9.792,9.85,220241,0
2007-11-06,9.879,9.946,9.821,9.946,222524,0
2007-11-07,9.879,9.898,9.754,9.792,313656,0
2007-11-08,9.792,9.917,9.754,9.879,357861,0
2007-11-09,9.802,9.811,9.628,9.638,395175,0
2007-11-12,9.638,9.783,9.619,9.648,298957,0
2007-11-13,9.676,9.889,9.667,9.889,190567,0
2007-11-14,9.889,9.995,9.792,9.811,258839,0
2007-11-15,9.754,9.946,9.696,9.811,190497,0
2007-11-16,9.889,9.995,9.763,9.966,242272,0
2007-11-19,9.908,9.966,9.869,9.898,275961,0
2007-11-20,9.927,10.062,9.773,9.927,424834,0
2007-11-21,9.927,9.975,9.802,9.802,246041,0
2007-11-23,9.831,9.889,9.754,9.869,85859,0
2007-11-26,9.821,9.879,9.676,9.676,207143,0
2007-11-27,9.715,9.86,9.705,9.85,236977,0
2007-11-28,9.85,9.898,9.667,9.831,786913,0
2007-11-29,9.821,9.821,9.628,9.725,237413,0
2007-11-30,9.705,9.84,9.599,9.648,480291,0
2007-12-03,9.57,9.657,9.503,9.532,349765,0
2007-12-04,9.4548,9.619,9.4548,9.58,270528,0
2007-12-05,9.1368,10.072,9.1368,9.734,322649,0
2007-12-06,9.734,9.84,9.725,9.84,293265,0
2007-12-07,9.831,9.85,9.667,9.686,185023,0
2007-12-10,9.676,9.773,9.628,9.725,196411,0
2007-12-11,9.734,9.792,9.551,9.551,157006,0
2007-12-12,9.715,9.879,9.628,9.676,445867,0
2007-12-13,9.715,9.773,9.667,9.754,163997,0
2007-12-14,9.744,9.783,9.667,9.696,158540,0
2007-12-17,9.667,9.696,9.4934,9.532,185828,0
2007-12-18,9.609,9.696,9.58,9.657,267243,0
2007-12-19,9.676,9.725,9.522,9.59,201931,0
2007-12-20,9.648,9.667,9.542,9.638,142700,0
2007-12-21,9.725,9.763,9.657,9.715,207306,0
2007-12-24,9.734,9.937,9.696,9.917,76968,0
2007-12-26,9.908,9.927,9.85,9.898,83124,0
2007-12-27,9.869,9.889,9.811,9.84,171386,0
2007-12-28,9.86,9.946,9.86,9.917,153111,0
2007-12-31,9.889,9.995,9.869,9.995,168093,0
2008-01-02,9.927,9.995,9.628,9.628,235528,0
2008-01-03,9.648,9.667,9.513,9.58,241069,0
2008-01-04,9.542,9.619,9.522,9.532,324758,0
2008-01-07,9.57,9.734,9.57,9.619,204369,0
2008-01-08,9.648,9.657,9.3488,9.3681,292732,0
2008-01-09,9.3681,9.3681,9.185,9.3392,458676,0
2008-01-10,9.2524,9.3584,9.1753,9.3199,224011,0
2008-01-11,9.2524,9.3006,9.1657,9.2042,270148,0
2008-01-14,9.2331,9.3681,9.2235,9.3392,477799,0
2008-01-15,9.2621,9.3488,9.2428,9.291,460513,0
2008-01-16,9.2813,9.3488,9.1657,9.2235,414438,0
2008-01-17,9.2524,9.291,8.9151,8.9633,585361,0
2008-01-18,8.9922,9.0307,8.6356,8.7994,652766,0
2008-01-22,8.4332,8.6934,8.2404,8.6356,778396,0
2008-01-23,8.2404,8.7609,8.2404,8.6741,907178,0
2008-01-24,8.6838,8.838,8.6356,8.8091,615934,0
2008-01-25,8.8765,8.8765,8.597,8.6838,428976,0
2008-01-28,8.6838,8.8958,8.6452,8.8958,317426,0
2008-01-29,8.9922,9.0789,8.9729,9.0404,367644,0
2008-01-30,9.0018,9.1753,9.0018,9.1079,376914,0
2008-01-31,8.2404,9.0789,7.9031,9.0404,787132,0
2008-02-01,9.0404,9.2524,9.0404,9.2331,364609,0
2008-02-04,9.2524,9.3102,9.1946,9.291,333612,0
2008-02-05,9.1657,9.291,9.1464,9.2139,396986,0
2008-02-06,9.2428,9.3584,9.2331,9.2717,419608,0
2008-02-07,9.2717,9.3584,9.2331,9.3102,439513,0
2008-02-08,9.2813,9.3681,9.2331,9.3392,299486,0
2008-02-11,9.3295,9.4163,9.2428,9.3488,325068,0
2008-02-12,9.3488,9.4066,9.3006,9.3488,193817,0
2008-02-13,9.3681,9.57,9.3681,9.4645,333137,0
2008-02-14,9.4837,9.522,9.3488,9.397,276511,0
2008-02-15,9.397,9.4934,9.2524,9.4837,169788,0
2008-02-19,9.561,9.57,9.4259,9.4741,210644,0
2008-02-20,9.4355,9.609,9.397,9.609,189448,0
2008-02-21,9.609,9.657,9.4355,9.4645,308528,0
2008-02-22,9.503,9.532,9.2331,9.4259,300884,0
2008-02-25,9.4548,9.561,9.3777,9.542,166426,0
2008-02-26,9.561,9.725,9.513,9.686,268937,0
2008-02-27,9.609,9.638,9.551,9.628,281007,0
2008-02-28,9.561,9.725,9.513,9.551,374712,0
2008-02-29,9.4645,9.503,9.2621,9.2717,294199,0
2008-03-03,9.2331,9.4066,9.1946,9.3874,301758,0
2008-03-04,9.3199,9.4259,9.2813,9.4163,389848,0
2008-03-05,9.4741,9.59,9.4259,9.551,391883,0
2008-03-06,9.4837,9.542,9.291,9.291,319296,0
2008-03-07,9.2524,9.2813,9.185,9.2235,289477,0
2008-03-10,9.2139,9.2717,9.05,9.0789,269053,0
2008-03-11,9.2524,9.2524,9.0115,9.156,422187,0
2008-03-12,9.2331,9.397,9.1368,9.3392,415040,0
2008-03-13,9.2717,9.3199,9.1753,9.291,583147,0
2008-03-14,9.3199,9.3681,9.1271,9.2717,431385,0
2008-03-17,9.1271,9.2717,9.0886,9.1657,377458,0
2008-03-18,9.3006,9.542,9.2621,9.532,317421,0
2008-03-19,9.619,9.676,9.4066,9.4163,341948,0
2008-03-20,9.3102,9.4163,9.2813,9.3488,360658,0
2008-03-24,9.3874,9.513,9.3681,9.503,369301,0
2008-03-25,9.4934,9.58,9.4452,9.551,234490,0
2008-03-26,9.513,9.522,9.3006,9.3681,304167,0
2008-03-27,9.3681,9.4645,9.3102,9.3102,144810,0
2008-03-28,9.3488,9.4163,9.1271,9.156,206545,0
2008-03-31,9.2139,9.3392,9.0886,9.3295,345406,0
2008-04-01,9.3681,9.532,9.3392,9.4355,452760,0
2008-04-02,9.4548,9.561,9.3777,9.513,264026,0
2008-04-03,9.503,9.551,9.397,9.522,226086,0
2008-04-04,9.542,9.57,9.4452,9.522,197735,0
2008-04-07,9.57,9.57,9.4837,9.513,155393,0
2008-04-08,9.4837,9.4837,9.3777,9.4066,183960,0
2008-04-09,9.3777,9.4259,9.2717,9.2813,134780,0
2008-04-10,9.3199,9.3681,9.291,9.3392,196308,0
2008-04-11,9.291,9.3006,9.185,9.1946,221658,0
2008-04-14,9.1753,9.2331,9.156,9.1946,207731,0
2008-04-15,9.2524,9.2813,9.0789,9.1464,181310,0
2008-04-16,9.185,9.4259,9.185,9.4163,211398,0
2008-04-17,9.4259,9.551,9.4259,9.503,267596,0
2008-04-18,9.57,9.879,9.57,9.783,383772,0
2008-04-21,9.734,9.792,9.676,9.783,142089,0
2008-04-22,9.783,9.792,9.561,9.619,255896,0
2008-04-23,9.638,9.792,9.609,9.725,421095,0
2008-04-24,9.686,9.975,9.532,9.889,532400,0
2008-04-25,9.917,9.917,9.763,9.869,247235,0
2008-04-28,9.86,9.946,9.86,9.898,203324,0
2008-04-29,9.898,10.033,9.889,10.014,321995,0
2008-04-30,10.072,10.12,9.966,9.975,419489,0
2008-05-01,9.995,10.274,9.927,10.274,355900,0
2008-05-02,10.351,10.351,10.072,10.187,225254,0
2008-05-05,10.187,10.187,10.023,10.091,313143,0
2008-05-06,10.072,10.264,10.004,10.264,263319,0
2008-05-07,10.245,10.332,10.129,10.168,248338,0
2008-05-08,10.207,10.39,10.158,10.38,323333,0
2008-05-09,10.409,10.409,10.197,10.293,345715,0
2008-05-12,10.293,10.496,10.274,10.496,305901,0
2008-05-13,10.544,10.544,10.448,10.515,157339,0
2008-05-14,10.505,10.544,10.457,10.486,303193,0
2008-05-15,10.496,10.592,10.39,10.582,186246,0
2008-05-16,10.563,10.563,10.438,10.525,211012,0
2008-05-19,10.515,10.582,10.457,10.534,166597,0
2008-05-20,10.534,10.534,10.419,10.438,238431,0
2008-05-21,10.486,10.515,10.351,10.39,281842,0
2008-05-22,10.631,10.785,10.486,10.698,583216,0
2008-05-23,10.939,10.939,10.737,10.775,510906,0
2008-05-27,10.737,10.852,10.66,10.804,275208,0
2008-05-28,10.814,10.843,10.515,10.592,598543,0
2008-05-29,10.544,10.669,10.409,10.457,696408,0
2008-05-30,10.525,10.525,10.428,10.457,582931,0
2008-06-02,10.428,10.563,10.37,10.448,537126,0
2008-06-03,10.399,10.438,10.255,10.399,556029,0
2008-06-04,10.274,10.38,10.158,10.284,823334,0
2008-06-05,10.313,10.37,10.255,10.332,320051,0
2008-06-06,10.197,10.361,10.139,10.255,644664,0
2008-06-09,10.255,10.361,10.158,10.332,549741,0
2008-06-10,10.245,10.467,10.216,10.428,466710,0
2008-06-11,10.38,10.38,10.187,10.187,283482,0
2008-06-12,10.158,10.293,10.091,10.235,417886,0
2008-06-13,10.264,10.37,10.226,10.322,182195,0
2008-06-16,10.293,10.342,10.235,10.313,166360,0
2008-06-17,10.351,10.39,10.245,10.274,266416,0
2008-06-18,10.274,10.284,10.023,10.023,566734,0
2008-06-19,10.023,10.081,9.898,9.927,447956,0
2008-06-20,9.889,9.927,9.763,9.821,418791,0
2008-06-23,9.927,9.927,9.802,9.821,234072,0
2008-06-24,9.773,9.821,9.696,9.715,263180,0
2008-06-25,9.763,9.869,9.725,9.734,706189,0
2008-06-26,9.657,9.676,9.4934,9.503,422794,0
2008-06-27,9.4934,9.551,9.2813,9.3006,479680,0
2008-06-30,9.3006,9.3392,9.1946,9.2235,1150522,0
2008-07-01,9.2235,9.57,7.8067,8.7031,4830082,0
2008-07-02,8.5296,9.0211,8.1537,8.5585,3179630,0
2008-07-03,8.5585,8.7031,8.3272,8.4717,2417605,0
2008-07-07,8.6163,9.1657,8.3561,8.9055,2983732,0
2008-07-08,8.7609,10.149,8.7031,9.599,2733218,0
2008-07-09,9.599,10.264,9.397,9.397,1122643,0
2008-07-10,9.4548,9.802,9.1946,9.2813,1269599,0
2008-07-11,8.9633,9.4259,8.1826,9.2813,1254047,0
2008-07-14,9.397,10.322,9.2235,9.802,1550563,0
2008-07-15,9.773,9.889,9.1946,9.2524,1029827,0
2008-07-16,8.4428,9.1657,8.2115,8.9729,3234413,0
2008-07-17,8.944,9.1079,8.2501,8.3946,3549706,0
2008-07-18,8.4332,8.5199,8.3368,8.4814,1819598,0
2008-07-21,8.5778,8.626,8.2694,8.279,1280136,0
2008-07-22,8.3272,8.5681,8.2212,8.5296,1617254,0
2008-07-23,8.597,8.944,8.4332,8.8669,1953070,0
2008-07-24,9.1753,9.1753,8.0573,8.2019,2090041,0
2008-07-25,7.2863,8.1922,6.9104,7.1899,3819291,0
2008-07-28,7.2959,7.8453,7.0164,7.0742,2200297,0
2008-07-29,7.0742,7.0935,6.7176,6.7466,2046126,0
2008-07-30,6.7466,6.9297,6.5827,6.7176,1441504,0
2008-07-31,6.7176,6.7947,6.6213,6.6695,1276136,0
2008-08-01,6.5538,6.6984,6.3514,6.3514,1985915,0
2008-08-04,6.496,6.496,5.9659,6.3225,2123672,0
2008-08-05,6.2261,6.6502,6.2261,6.6116,1033458,0
2008-08-06,6.5442,6.5538,6.3032,6.4574,1384552,0
2008-08-07,6.4285,6.5827,6.2839,6.39,793652,0
2008-08-08,6.361,6.6502,6.2839,6.6309,725554,0
2008-08-11,6.5827,6.8044,6.5827,6.6405,1223793,0
2008-08-12,6.814,7.2188,6.5924,6.7755,1041074,0
2008-08-13,6.708,7.0068,6.6791,6.7369,1383670,0
2008-08-14,6.7273,6.9586,6.6309,6.9297,1406912,0
2008-08-15,6.9875,7.1032,6.9008,6.9875,606087,0
2008-08-18,7.0261,7.0646,6.8044,6.8622,983739,0
2008-08-19,6.8333,6.8429,6.7273,6.814,1512908,0
2008-08-20,6.7851,6.8719,6.6695,6.7176,1568822,0
2008-08-21,6.6695,6.7755,6.6695,6.7658,527160,0
2008-08-22,6.8719,6.9393,6.8237,6.8815,493926,0
2008-08-25,6.7947,7.0453,6.7658,6.9971,650480,0
2008-08-26,6.9393,6.9779,6.7947,6.8815,869079,0
2008-08-27,6.814,7.0068,6.7176,6.9586,719490,0
2008-08-28,7.0261,7.1899,6.9393,7.1417,451993,0
2008-08-29,7.1321,7.1321,6.9971,7.0068,451083,0
2008-09-02,7.1128,7.1321,6.3514,6.5924,1656573,0
2008-09-03,6.5249,6.6887,6.4574,6.5249,3257467,0
2008-09-04,6.5249,6.7562,6.5249,6.6405,977242,0
2008-09-05,6.708,6.9586,6.4767,6.6405,994777,0
2008-09-08,6.7947,7.0164,6.6791,6.9682,619355,0
2008-09-09,6.9586,7.5465,6.949,7.0935,913986,0
2008-09-10,7.1224,7.1224,6.8911,6.9682,745444,0
2008-09-11,6.9104,7.1995,6.7658,7.1899,612896,0
2008-09-12,7.1224,7.1803,6.9682,6.9779,375185,0
2008-09-15,6.7755,6.8911,6.6695,6.7562,451925,0
2008-09-16,6.6213,6.7755,6.4863,6.7755,665682,0
2008-09-17,6.6791,7.267,6.6502,6.8815,854864,0
2008-09-18,6.9393,7.055,6.6309,6.9779,945347,0
2008-09-19,7.1128,7.7007,6.8911,7.0164,1103772,0
2008-09-22,7.1899,7.3537,6.9586,7.1032,794759,0
2008-09-23,6.9297,7.2959,6.7947,6.7947,600552,0
2008-09-24,6.7851,6.8526,6.6887,6.7755,496366,0
2008-09-25,6.8237,7.508,6.7947,7.3345,452516,0
2008-09-26,7.2766,7.3056,7.1321,7.2092,246442,0
2008-09-29,7.0935,7.1803,6.8526,7.1803,548467,0
2008-09-30,7.2766,7.2766,6.6984,6.814,987445,0
2008-10-01,6.7369,6.8719,6.6309,6.8333,525892,0
2008-10-02,6.8333,7.2188,6.7176,6.9682,927164,0
2008-10-03,7.0261,7.1224,6.6695,6.6695,769780,0
2008-10-06,6.602,6.6984,6.3707,6.602,924069,0
2008-10-07,6.5538,6.7369,5.6478,5.8695,1014506,0
2008-10-08,5.6864,5.9081,5.4165,5.5322,449034,0
2008-10-09,5.5129,5.5418,4.7033,4.713,915611,0
2008-10-10,4.7804,4.8479,4.1347,4.6551,1438439,0
2008-10-13,4.7804,4.9057,4.3853,4.7322,503249,0
2008-10-14,5.0985,5.1659,4.6937,4.7419,684977,0
2008-10-15,4.4624,4.9057,4.3563,4.7708,939032,0
2008-10-16,4.8286,4.8286,4.3756,4.5298,602726,0
2008-10-17,4.4816,4.713,4.4335,4.684,324258,0
2008-10-20,4.7033,4.8479,4.6166,4.8382,437899,0
2008-10-21,4.7515,4.8093,4.6648,4.6744,504542,0
2008-10-22,4.5491,4.8382,4.5009,4.5684,364545,0
2008-10-23,4.5684,4.6937,4.4431,4.4431,622753,0
2008-10-24,4.1636,4.2889,4.0768,4.1925,461066,0
2008-10-27,4.154,4.26,4.1058,4.1829,516801,0
2008-10-28,4.2696,4.5395,4.1636,4.5298,419581,0
2008-10-29,4.5298,4.8864,4.3467,4.3853,1102370,0
2008-10-30,4.4913,4.5298,4.2407,4.3274,852279,0
2008-10-31,4.3563,4.5395,4.3274,4.4816,1256156,0
2008-11-03,4.4816,4.5684,4.366,4.4335,429690,0
2008-11-04,4.472,4.5491,4.2407,4.2792,506974,0
2008-11-05,4.2407,4.7997,4.019,4.5973,1839666,0
2008-11-06,4.6455,4.6455,3.9805,3.9805,348552,0
2008-11-07,3.7492,3.8552,3.5564,3.6721,830100,0
2008-11-10,3.7684,3.807,3.3926,3.4697,541007,0
2008-11-11,3.4986,3.4986,3.1612,3.2962,365266,0
2008-11-12,3.2962,3.566,3.0167,3.1902,1148233,0
2008-11-13,3.2094,3.2094,2.9396,3.0649,894384,0
2008-11-14,3.0263,3.248,2.8914,3.1227,786364,0
2008-11-17,3.0938,3.2865,2.8721,2.9685,539859,0
2008-11-18,2.9974,3.248,2.9396,3.248,875303,0
2008-11-19,3.1709,3.248,2.9685,3.0649,390991,0
2008-11-20,2.9781,3.0745,2.795,2.8528,625016,0
2008-11-21,2.9588,2.9685,2.3227,2.5926,573353,0
2008-11-24,2.6022,3.2383,2.5251,2.9203,482743,0
2008-11-25,3.007,3.0456,2.4384,2.7854,419896,0
2008-11-26,2.6697,2.8528,2.6215,2.7757,156709,0
2008-11-28,2.7757,2.8625,2.7661,2.8239,53241,0
2008-12-01,2.7179,2.8528,2.3227,2.342,445682,0
2008-12-02,2.342,2.4577,2.1011,2.1011,429633,0
2008-12-03,2.1396,2.3998,2.1011,2.2456,580537,0
2008-12-04,2.2167,2.3035,2.1396,2.236,631027,0
2008-12-05,2.1878,2.3131,2.1107,2.1203,423847,0
2008-12-08,2.2456,2.2938,2.1685,2.236,447575,0
2008-12-09,2.236,2.3902,2.236,2.2842,639472,0
2008-12-10,2.2842,2.3324,2.0047,2.0143,459518,0
2008-12-11,2.0625,2.1685,2.0047,2.0432,454066,0
2008-12-12,1.9179,1.9469,1.7734,1.7734,531436,0
2008-12-15,1.7734,1.8505,1.6095,1.6192,846758,0
2008-12-16,1.6866,1.8601,1.6095,1.677,450583,0
2008-12-17,1.677,1.8023,1.677,1.7156,510859,0
2008-12-18,1.7059,1.889,1.5903,1.5903,334776,0
2008-12-19,1.6288,2.236,1.6192,2.1878,1640435,0
2008-12-22,2.1685,2.1975,1.7927,1.8119,445921,0
2008-12-23,1.783,1.8119,1.7348,1.7445,277120,0
2008-12-24,1.7541,1.9469,1.7541,1.8505,89815,0
2008-12-26,1.889,1.9565,1.7927,1.8698,137469,0
2008-12-29,1.9276,1.9661,1.6192,1.6674,373536,0
2008-12-30,1.6963,1.9565,1.677,1.9565,330663,0
2008-12-31,1.9372,2.13,1.8987,2.13,426142,0
2009-01-02,2.1589,2.3324,1.9854,2.2553,486525,0
2009-01-05,2.1782,2.2746,1.9758,2.024,540666,0
2009-01-06,2.0722,2.1975,2.024,2.1975,458028,0
2009-01-07,2.1589,2.2264,2.024,2.0914,264239,0
2009-01-08,2.0818,2.13,2.0047,2.0529,329657,0
2009-01-09,2.0818,2.0818,1.9661,1.9661,143756,0
2009-01-12,2.0143,2.0143,1.8119,1.8216,334531,0
2009-01-13,1.8023,1.9372,1.8023,1.9083,509631,0
2009-01-14,1.9179,1.9469,1.8505,1.9276,274045,0
2009-01-15,1.9276,1.9661,1.8601,1.9179,259253,0
2009-01-16,1.9276,2.0818,1.8794,1.9372,559305,0
2009-01-20,1.9276,2.0336,1.9083,1.9372,904728,0
2009-01-21,1.9565,1.9854,1.9179,1.9179,274348,0
2009-01-22,1.9372,1.9372,1.7252,1.7252,119708,0
2009-01-23,1.7059,1.783,1.6288,1.677,285070,0
2009-01-26,1.6674,1.9179,1.6674,1.9083,190708,0
2009-01-27,1.8794,1.8987,1.5421,1.7348,305596,0
2009-01-28,1.6963,1.783,1.6674,1.7348,284009,0
2009-01-29,1.6866,1.7348,1.5324,1.7059,276681,0
2009-01-30,1.7059,1.7252,1.4939,1.5517,268196,0
2009-02-02,1.4746,1.6866,1.4457,1.5035,350109,0
2009-02-03,1.5132,1.6674,1.4842,1.6577,372602,0
2009-02-04,1.7156,1.7156,1.4939,1.5132,256304,0
2009-02-05,1.5035,1.5324,1.4361,1.4361,359086,0
2009-02-06,1.4939,1.5613,1.4746,1.5613,297035,0
2009-02-09,1.571,1.7541,1.5613,1.677,191454,0
2009-02-10,1.6481,1.7252,1.5806,1.6481,293458,0
2009-02-11,1.6384,1.6577,1.4361,1.5324,244656,0
2009-02-12,1.465,1.6095,1.465,1.6095,182553,0
2009-02-13,1.5806,1.6095,1.5132,1.5132,100506,0
2009-02-17,1.4939,1.5517,1.4939,1.5132,131631,0
2009-02-18,1.5324,1.5324,1.4361,1.4457,167342,0
2009-02-19,1.3493,1.5035,1.3493,1.3589,300965,0
2009-02-20,1.3879,1.3879,1.3108,1.3493,229082,0
2009-02-23,1.3589,1.3879,1.2722,1.2818,353177,0
2009-02-24,1.2722,1.3011,1.1276,1.1373,577476,0
2009-02-25,1.1469,1.1566,1.0891,1.1373,307355,0
2009-02-26,1.1276,1.2047,1.0216,1.0602,442457,0
2009-02-27,1.0698,1.1373,1.012,1.0987,341109,0
2009-03-02,1.0891,1.0891,0.9445,0.9542,298191,0
2009-03-03,1.0216,1.0505,0.9445,0.9927,416075,0
2009-03-04,0.9734,1.0313,0.8963,0.8963,183782,0
2009-03-05,0.8674,0.8963,0.8289,0.8289,156808,0
2009-03-06,0.8385,0.8963,0.7228,0.7614,213364,0
2009-03-09,0.7228,0.7518,0.6939,0.6939,86348,0
2009-03-10,0.6747,0.8289,0.6457,0.8192,276084,0
2009-03-11,0.8192,0.8771,0.7999,0.7999,133607,0
2009-03-12,0.8192,1.1566,0.8192,1.1566,652817,0
2009-03-13,1.2337,1.3108,1.1855,1.3108,2141779,0
2009-03-16,1.3493,1.3782,1.2529,1.3782,778968,0
2009-03-17,1.3686,1.4457,1.3397,1.4457,367786,0
2009-03-18,1.4553,1.8601,1.4457,1.8601,655079,0
2009-03-19,1.9372,1.9372,1.3686,1.5132,1373690,0
2009-03-20,1.5421,1.6288,1.2915,1.6288,891924,0
2009-03-23,1.6384,1.7541,1.5806,1.7541,509889,0
2009-03-24,1.8023,1.8505,1.6674,1.6963,220313,0
2009-03-25,1.7445,1.8119,1.5324,1.5517,582395,0
2009-03-26,1.5517,1.6674,1.5035,1.6288,325242,0
2009-03-27,1.6192,1.6192,1.5132,1.6095,292779,0
2009-03-30,1.5999,1.5999,1.1373,1.1469,513979,0
2009-03-31,1.1566,1.4168,1.1566,1.3011,739468,0
2009-04-01,1.2818,1.6674,1.2818,1.6481,348136,0
2009-04-02,1.6866,1.8023,1.6674,1.8023,369747,0
2009-04-03,1.8408,1.8408,1.6481,1.6866,310586,0
2009-04-06,1.6866,1.8119,1.6288,1.6963,390130,0
2009-04-07,1.7348,1.783,1.7059,1.783,323207,0
2009-04-08,1.6577,1.6577,1.4457,1.5421,749887,0
2009-04-09,1.5999,2.1878,1.5903,2.0143,880582,0
2009-04-13,2.0143,2.0143,1.783,1.783,225193,0
2009-04-14,1.7252,1.8987,1.7252,1.8216,277796,0
2009-04-15,1.783,1.8505,1.677,1.8505,209287,0
2009-04-16,1.9276,1.9276,1.8023,1.9083,164347,0
2009-04-17,1.889,1.9661,1.8505,1.8601,287057,0
2009-04-20,1.8505,1.8505,1.5613,1.571,237826,0
2009-04-21,1.5421,1.7637,1.5421,1.7059,298062,0
2009-04-22,1.6866,1.8312,1.6866,1.8216,298826,0
2009-04-23,1.8312,1.8312,1.6577,1.677,344125,0
2009-04-24,1.6481,1.8119,1.6481,1.6481,156212,0
2009-04-27,1.6192,1.7156,1.571,1.571,122078,0
2009-04-28,1.4939,1.571,1.465,1.5421,187981,0
2009-04-29,1.5421,2.0047,1.5421,1.9661,301875,0
2009-04-30,1.9661,2.0047,1.8794,1.8987,395171,0
2009-05-01,1.9469,2.0432,1.7541,2.0432,271384,0
2009-05-04,1.889,1.9469,1.783,1.8216,421328,0
2009-05-05,1.8216,1.8794,1.6384,1.6866,853326,0
2009-05-06,1.7637,1.9276,1.7252,1.7445,567444,0
2009-05-07,1.8119,1.8312,1.6288,1.6288,449384,0
2009-05-08,1.6288,1.9276,1.6288,1.8312,603962,0
2009-05-11,1.8698,2.0336,1.8216,1.889,358657,0
2009-05-12,1.9854,2.0047,1.8216,1.8312,259822,0
2009-05-13,1.7156,1.783,1.5999,1.5999,222176,0
2009-05-14,1.6577,1.8216,1.5903,1.7541,147422,0
2009-05-15,1.7734,1.8023,1.6192,1.6192,309345,0
2009-05-18,1.6192,1.8505,1.6192,1.8023,139267,0
2009-05-19,1.8408,1.8408,1.7637,1.8119,90923,0
2009-05-20,1.8216,1.8312,1.7348,1.7927,61338,0
2009-05-21,1.7156,1.7348,1.6384,1.7059,85380,0
2009-05-22,1.7156,1.7348,1.6384,1.7156,108888,0
2009-05-26,1.6384,1.9565,1.6288,1.9565,190731,0
2009-05-27,2.0047,2.2938,1.889,2.236,541452,0
2009-05-28,2.3035,2.4095,2.13,2.3035,215286,0
2009-05-29,2.3709,2.3709,1.8794,1.8794,450042,0
2009-06-01,1.8794,2.2071,1.8794,2.1396,271471,0
2009-06-02,2.1493,2.1589,1.783,1.9276,371652,0
2009-06-03,1.8794,2.0625,1.7059,1.9661,191288,0
2009-06-04,2.0143,2.0336,1.8601,2.0143,129351,0
2009-06-05,2.024,2.2167,2.024,2.1589,256997,0
2009-06-08,2.2649,2.3902,2.1782,2.2842,183138,0
2009-06-09,2.2553,2.4962,2.1396,2.2071,187354,0
2009-06-10,2.1685,2.236,2.0432,2.1493,203578,0
2009-06-11,2.1011,2.2649,1.9661,2.1493,203095,0
2009-06-12,2.0722,2.1782,2.0047,2.0143,169016,0
2009-06-15,2.0336,2.1685,1.9758,2.024,209163,0
2009-06-16,1.9469,2.0722,1.7734,1.8216,381264,0
2009-06-17,1.8698,1.9661,1.783,1.8794,223964,0
2009-06-18,1.8408,1.8794,1.783,1.8698,85706,0
2009-06-19,1.9179,1.9854,1.8505,1.8698,203577,0
2009-06-22,1.8023,2.0047,1.8023,1.9179,213327,0
2009-06-23,1.8987,1.9565,1.6674,1.6674,330093,0
2009-06-24,1.677,1.9661,1.6674,1.7156,376623,0
2009-06-25,1.7348,2.0914,1.6674,2.0914,463959,0
2009-06-26,2.024,2.5541,1.8698,2.4095,3148555,0
2009-06-29,2.3998,2.3998,2.0818,2.1107,519288,0
2009-06-30,2.1107,2.2649,1.9854,2.0143,430816,0
2009-07-01,2.0722,2.2071,1.9565,2.0529,390463,0
2009-07-02,1.9758,2.024,1.8119,1.8119,280965,0
2009-07-06,1.8601,2.0336,1.7541,2.024,363799,0
2009-07-07,2.0529,2.0529,1.8987,1.9758,192953,0
2009-07-08,1.9951,2.1011,1.9661,2.0143,210801,0
2009-07-09,2.024,2.2071,2.0143,2.0336,221434,0
2009-07-10,1.9758,2.0625,1.8505,1.9565,293739,0
2009-07-13,1.9661,2.236,1.9565,2.1878,267941,0
2009-07-14,2.1396,2.2649,2.1396,2.236,272122,0
2009-07-15,2.3324,2.4095,2.2456,2.3806,547966,0
2009-07-16,2.4191,2.4191,2.0529,2.3517,299089,0
2009-07-17,2.3613,2.4577,2.2167,2.4577,312904,0
2009-07-20,2.4577,2.4577,2.1396,2.342,504768,0
2009-07-21,2.3517,2.3998,2.2649,2.3709,324677,0
2009-07-22,2.3517,2.7083,2.2746,2.477,754972,0
2009-07-23,2.5155,2.7179,2.2264,2.7179,1459413,0
2009-07-24,2.6504,3.3347,2.583,3.3347,564956,0
2009-07-27,3.4118,3.9997,3.3829,3.5757,1049208,0
2009-07-28,3.5564,3.9323,3.4504,3.6239,489285,0
2009-07-29,3.6431,3.7202,3.5371,3.566,380675,0
2009-07-30,3.595,3.9516,3.566,3.8359,629470,0
2009-07-31,3.9323,4.0576,3.7492,3.8745,591181,0
2009-08-03,4.0094,4.5106,3.9516,4.5106,901987,0
2009-08-04,4.5973,4.6262,4.26,4.4816,815763,0
2009-08-05,4.4335,4.6166,4.3467,4.3853,366918,0
2009-08-06,4.3949,4.578,4.2503,4.3274,405831,0
2009-08-07,4.3274,5.6382,4.3274,5.2623,560576,0
2009-08-10,6.0912,7.5176,5.696,7.479,2586748,0
2009-08-11,7.0453,7.1899,5.378,5.5804,1914568,0
2009-08-12,5.59,6.043,5.3491,5.8117,841984,0
2009-08-13,5.8984,6.1683,5.8117,6.149,606074,0
2009-08-14,6.149,6.5538,5.8599,6.3129,1058634,0
2009-08-17,6.1105,6.7466,5.8599,6.5924,767546,0
2009-08-18,6.6598,6.8622,6.4381,6.5924,1012683,0
2009-08-19,6.602,6.6984,6.3803,6.6116,670408,0
2009-08-20,6.5345,7.0742,6.4285,6.8911,456767,0
2009-08-21,6.9682,7.2381,6.7466,6.8815,515652,0
2009-08-24,6.8815,7.2188,6.3321,7.0261,547147,0
2009-08-25,6.9971,7.5176,6.9971,7.3537,478363,0
2009-08-26,7.2959,7.508,6.9104,7.2092,677189,0
2009-08-27,7.2766,7.3634,6.7176,7.2863,568136,0
2009-08-28,7.4405,7.6429,6.949,6.9875,467700,0
2009-08-31,6.8622,6.9586,6.708,6.708,486295,0
2009-09-01,6.602,6.8719,6.361,6.5056,450983,0
2009-09-02,6.3514,6.6598,6.3032,6.4671,376784,0
2009-09-03,6.4478,6.7273,6.3514,6.5249,289031,0
2009-09-04,6.5345,6.8911,6.496,6.7658,242611,0
2009-09-08,6.7947,7.0261,6.708,6.8526,300891,0
2009-09-09,6.8526,7.055,6.7369,6.9971,251378,0
2009-09-10,6.9971,7.4212,6.9104,7.3634,450515,0
2009-09-11,7.3345,7.5658,7.2477,7.3537,338075,0
2009-09-14,7.3441,7.4598,7.1032,7.2863,385274,0
2009-09-15,7.2863,7.72,7.1321,7.6622,272237,0
2009-09-16,7.6911,8.5296,7.6429,8.5103,461931,0
2009-09-17,8.5199,8.6741,7.8453,7.9513,486172,0
2009-09-18,7.9995,7.9995,7.2477,7.6814,402052,0
2009-09-21,7.5947,7.7007,7.2477,7.4116,203876,0
2009-09-22,7.4694,7.5176,7.1706,7.4598,334729,0
2009-09-23,7.4887,7.4887,7.0357,7.055,228367,0
2009-09-24,7.0646,7.1995,6.5827,6.7369,507875,0
2009-09-25,6.6887,6.7658,6.5538,6.6213,193719,0
2009-09-28,6.6213,7.1321,6.602,6.9393,384805,0
2009-09-29,7.2574,7.6911,7.2477,7.6332,465133,0
2009-09-30,7.6043,7.6814,7.0357,7.2285,464754,0
2009-10-01,7.3056,7.3056,6.6695,6.6695,331515,0
2009-10-02,6.5731,6.7176,6.255,6.3707,460243,0
2009-10-05,6.4189,7.1514,6.3032,7.0357,448857,0
2009-10-06,7.0839,7.3537,6.9586,7.1032,282845,0
2009-10-07,7.0742,7.2574,6.949,7.1224,163611,0
2009-10-08,7.2188,7.2477,7.1032,7.1032,200206,0
2009-10-09,7.1899,7.373,7.0839,7.373,246360,0
2009-10-12,7.373,7.932,7.373,7.5176,432141,0
2009-10-13,7.5754,7.614,7.3441,7.4019,337319,0
2009-10-14,7.4694,7.8356,7.4501,7.8356,400150,0
2009-10-15,7.6622,8.0477,7.5851,7.5947,412574,0
2009-10-16,7.5658,7.7489,7.4309,7.4983,393639,0
2009-10-19,7.4983,8.173,7.4983,8.1248,354979,0
2009-10-20,8.0959,8.1344,7.6814,7.6911,220814,0
2009-10-21,7.6043,8.0284,7.6043,7.72,552891,0
2009-10-22,7.7971,8.067,7.6718,7.8356,384700,0
2009-10-23,7.8935,7.9802,7.3345,7.3537,732653,0
2009-10-26,7.3537,7.6718,7.2092,7.2285,716906,0
2009-10-27,7.2959,7.508,6.7947,6.8333,736729,0
2009-10-28,6.7947,6.9104,6.2936,6.3225,511514,0
2009-10-29,6.3032,6.7851,6.3032,6.6984,371367,0
2009-10-30,6.602,6.6598,6.043,6.1297,418105,0
2009-11-02,6.1201,6.4285,5.831,6.1105,320531,0
2009-11-03,6.0719,6.3418,5.9177,6.2839,388570,0
2009-11-04,6.3032,6.5056,5.9659,6.0815,566334,0
2009-11-05,6.0526,6.5924,5.8406,6.5538,728957,0
2009-11-06,6.4767,6.7466,6.3803,6.5442,449456,0
2009-11-09,6.602,6.7466,6.4767,6.5924,270619,0
2009-11-10,6.4478,6.5056,6.2068,6.4671,530449,0
2009-11-11,6.5249,6.5345,6.2454,6.4767,640725,0
2009-11-12,6.4767,6.6984,6.39,6.4189,343536,0
2009-11-13,6.4285,6.4671,6.2839,6.3996,256274,0
2009-11-16,6.496,6.7562,6.496,6.708,358217,0
2009-11-17,6.6695,6.6984,6.5056,6.6791,213335,0
2009-11-18,6.6213,6.6213,6.4671,6.5152,390646,0
2009-11-19,6.361,6.361,6.0719,6.1779,357659,0
2009-11-20,6.1297,6.2068,6.1008,6.1779,288457,0
2009-11-23,6.3032,6.4671,6.255,6.4189,328457,0
2009-11-24,6.4189,6.4189,6.255,6.39,260754,0
2009-11-25,6.4381,6.5056,6.2647,6.3225,198822,0
2009-11-27,5.9177,6.255,5.8984,6.0623,208453,0
2009-11-30,6.0334,6.0912,5.831,6.0719,380824,0
2009-12-01,6.1394,6.2357,5.9755,6.1297,348526,0
2009-12-02,6.1201,6.1297,5.8502,5.8888,408772,0
2009-12-03,5.9755,6.0237,5.7924,5.8502,446391,0
2009-12-04,5.9755,6.0719,5.696,5.8213,418076,0
2009-12-07,5.8117,5.8984,5.7249,5.8695,401878,0
2009-12-08,5.8406,6.0526,5.8117,5.9852,364451,0
2009-12-09,6.0237,6.1008,5.8117,6.0044,186744,0
2009-12-10,6.0141,6.2936,6.0141,6.043,189389,0
2009-12-11,6.0912,6.6405,6.0526,6.5538,347598,0
2009-12-14,6.6116,6.7851,6.3803,6.6887,267361,0
2009-12-15,6.602,6.9682,6.4863,6.8333,557293,0
2009-12-16,6.8815,6.92,6.6695,6.6791,487113,0
2009-12-17,6.602,6.7369,6.3321,6.4574,424040,0
2009-12-18,6.4767,6.7273,6.2743,6.361,899234,0
2009-12-21,6.3996,6.7562,6.39,6.5634,262776,0
2009-12-22,6.602,6.6309,6.4285,6.5538,207720,0
2009-12-23,6.6405,6.7947,6.5345,6.7755,205625,0
2009-12-24,6.7947,6.8333,6.6695,6.6791,25046,0
2009-12-28,6.6984,6.7176,6.5442,6.6502,175629,0
2009-12-29,6.6502,6.7947,6.6116,6.7658,139038,0
2009-12-30,6.7466,6.8719,6.6887,6.7755,188204,0
2009-12-31,6.7562,6.8333,6.6791,6.708,163291,0
2010-01-04,6.8429,7.1995,6.8429,7.1803,293741,0
2010-01-05,7.0839,7.2285,7.0357,7.0742,375800,0
2010-01-06,7.0453,7.1514,6.949,7.0164,623559,0
2010-01-07,6.9875,7.1128,6.9297,7.0935,181965,0
2010-01-08,7.0357,7.0935,6.7851,6.8429,251459,0
2010-01-11,6.8622,7.0164,6.7851,6.9104,326402,0
2010-01-12,6.814,6.8429,6.5634,6.6116,249998,0
2010-01-13,6.5924,6.7176,6.4863,6.5152,335852,0
2010-01-14,6.4574,6.7947,6.4285,6.6116,209362,0
2010-01-15,6.6405,6.6405,6.1779,6.3514,503377,0
2010-01-19,6.3996,6.6116,6.361,6.4574,325276,0
2010-01-20,6.361,6.4285,6.149,6.2839,265740,0
2010-01-21,6.2743,6.4092,6.0526,6.0623,225353,0
2010-01-22,6.0237,6.2647,5.9852,5.9948,252382,0
2010-01-25,6.0719,6.2743,6.0044,6.2647,514629,0
2010-01-26,6.2454,6.6116,6.2261,6.3514,261336,0
2010-01-27,6.4189,6.7273,6.3996,6.6984,406439,0
2010-01-28,6.7176,6.7947,6.4478,6.602,332950,0
2010-01-29,6.6598,6.7947,6.5056,6.5538,188443,0
2010-02-01,6.5056,6.7562,6.4863,6.7369,240173,0
2010-02-02,6.6791,7.0453,6.6405,6.9875,231381,0
2010-02-03,6.9682,6.9682,6.6213,6.7273,202966,0
2010-02-04,6.6695,6.708,6.2068,6.2454,206655,0
2010-02-05,6.2647,6.3129,6.0237,6.2647,189581,0
2010-02-08,6.255,6.4189,6.1683,6.2647,127168,0
2010-02-09,6.39,6.4574,6.2357,6.3321,102874,0
2010-02-10,6.4189,6.5249,6.2454,6.5152,160880,0
2010-02-11,6.4671,6.4863,6.2647,6.4767,115573,0
2010-02-12,6.3514,6.4863,6.2743,6.4863,122944,0
2010-02-16,6.6598,6.8815,6.5056,6.8622,208493,0
2010-02-17,6.8911,6.9297,6.7562,6.9104,225557,0
2010-02-18,6.8719,6.949,6.5634,6.7273,178595,0
2010-02-19,6.7176,6.7947,6.6309,6.7562,163364,0
2010-02-22,6.7466,6.7947,6.6213,6.7273,201943,0
2010-02-23,6.6887,7.5561,6.6887,7.0357,563855,0
2010-02-24,7.0839,7.3827,7.0839,7.3056,370508,0
2010-02-25,7.2188,7.4694,7.1417,7.4501,354146,0
2010-02-26,7.4887,7.614,7.2766,7.3441,192076,0
2010-03-01,7.5947,8.4332,7.5754,8.3465,902928,0
2010-03-02,8.5874,9.0115,8.4717,8.7223,1282951,0
2010-03-03,8.7802,8.9729,8.5489,8.838,639116,0
2010-03-04,8.9055,8.9922,8.6452,8.7705,364220,0
2010-03-05,8.6838,9.4548,8.2983,9.3488,602608,0
2010-03-08,7.9031,9.3392,7.4694,9.2524,3721863,0
2010-03-09,9.0789,9.3584,8.9151,9.0982,629765,0
2010-03-10,9.0789,9.4548,8.9729,9.291,671188,0
2010-03-11,9.0789,9.3488,8.6838,9.2717,382542,0
2010-03-12,9.2331,9.3006,8.944,9.0693,338088,0
2010-03-15,8.9826,9.0597,8.6356,8.732,331289,0
2010-03-16,8.7705,8.8765,8.5585,8.6645,439604,0
2010-03-17,8.7609,8.9922,8.6934,8.7512,305122,0
2010-03-18,8.6934,8.7127,8.3465,8.5007,203679,0
2010-03-19,8.5296,8.626,8.1633,8.2019,734818,0
2010-03-22,8.0959,8.4525,7.9899,8.385,260899,0
2010-03-23,8.4139,8.7127,8.2886,8.6067,449437,0
2010-03-24,8.5778,8.6645,8.2983,8.4332,408108,0
2010-03-25,8.4814,8.626,8.279,8.2886,306397,0
2010-03-26,8.2983,8.5778,8.2983,8.4621,171423,0
2010-03-29,8.5296,8.5681,8.3175,8.4621,396034,0
2010-03-30,8.4717,8.5392,8.3175,8.385,289946,0
2010-03-31,8.3465,8.4332,8.0862,8.1441,409786,0
2010-04-01,8.173,8.5778,8.1633,8.2983,204378,0
2010-04-05,8.2694,8.6741,8.2694,8.5778,183074,0
2010-04-06,8.5585,8.8669,8.4525,8.838,216007,0
2010-04-07,8.8187,8.8669,8.6934,8.732,216153,0
2010-04-08,8.6452,8.8958,8.4814,8.8669,207619,0
2010-04-09,8.8476,8.9729,8.7416,8.9055,173351,0
2010-04-12,8.8862,8.9826,8.8765,8.9151,249529,0
2010-04-13,8.944,9.4452,8.8284,9.4163,450591,0
2010-04-14,9.3199,9.628,9.3199,9.542,253731,0
2010-04-15,9.3488,9.522,9.1368,9.4837,269636,0
2010-04-16,9.4837,9.84,9.397,9.715,541830,0
2010-04-19,9.667,9.744,9.3584,9.59,304517,0
2010-04-20,9.676,9.802,9.609,9.734,162104,0
2010-04-21,9.696,10.11,9.59,10.091,255198,0
2010-04-22,9.927,9.985,9.638,9.908,146155,0
2010-04-23,9.946,9.995,9.686,9.995,175104,0
2010-04-26,9.927,9.985,9.599,9.705,173254,0
2010-04-27,9.542,10.187,9.542,10.12,458214,0
2010-04-28,10.843,11.334,10.843,11.016,671675,0
2010-04-29,11.132,11.18,10.862,11.035,376163,0
2010-04-30,11.007,11.276,10.486,10.544,466828,0
2010-05-03,10.66,11.035,10.573,11.016,324409,0
2010-05-04,10.64,10.688,10.101,10.342,353796,0
2010-05-05,10.129,10.255,9.725,9.754,275674,0
2010-05-06,9.686,9.879,8.1151,8.8958,367029,0
2010-05-07,8.838,9.1464,8.2886,8.9055,641040,0
2010-05-10,9.156,9.2813,7.9513,8.626,949034,0
2010-05-11,8.385,9.0597,8.3657,8.8573,427049,0
2010-05-12,8.8765,8.9151,8.7223,8.9055,345639,0
2010-05-13,8.838,9.1368,8.7223,8.8187,194878,0
2010-05-14,8.7223,8.7609,8.2597,8.5296,298391,0
2010-05-17,8.6067,8.7512,8.173,8.5489,251306,0
2010-05-18,8.7127,8.7994,8.4043,8.5296,294823,0
2010-05-19,8.4332,8.6356,8.1151,8.2694,341873,0
2010-05-20,8.1248,8.1248,7.7296,7.8067,329120,0
2010-05-21,7.6332,8.1633,7.5176,7.9127,378006,0
2010-05-24,7.9031,8.0188,7.72,7.8549,116219,0
2010-05-25,7.5851,7.9706,7.3441,7.9513,277711,0
2010-05-26,7.9995,8.4814,7.8164,7.9127,687133,0
2010-05-27,8.1248,8.597,8.067,8.597,208801,0
2010-05-28,8.5296,8.7127,7.9995,8.5103,460390,0
2010-06-01,8.3946,8.4525,7.7875,7.8067,301020,0
2010-06-02,7.9224,8.2212,7.7104,8.1922,374751,0
2010-06-03,8.2404,8.4332,7.9706,8.0766,343341,0
2010-06-04,7.9513,7.9513,7.6622,7.6911,448435,0
2010-06-07,7.7585,7.826,7.267,7.3345,556067,0
2010-06-08,7.3923,7.5465,7.0646,7.3634,850003,0
2010-06-09,7.479,7.614,7.1514,7.2381,270776,0
2010-06-10,7.4116,7.5754,7.3345,7.5754,129239,0
2010-06-11,7.4405,7.8067,7.4116,7.6911,216935,0
2010-06-14,7.7971,8.173,7.7682,7.9224,496032,0
2010-06-15,7.8646,8.3657,7.8453,8.3079,386615,0
2010-06-16,8.2501,8.3368,8.1248,8.1826,172638,0
2010-06-17,8.2597,8.3465,7.9995,8.2115,169677,0
2010-06-18,8.279,8.4525,8.1633,8.1826,301288,0
2010-06-21,8.3465,8.4621,8.2501,8.385,254538,0
2010-06-22,8.3754,8.5007,7.9706,8.0573,207922,0
2010-06-23,7.9995,8.1344,7.7971,7.9609,123972,0
2010-06-24,7.8742,7.9802,7.5369,7.5561,286688,0
2010-06-25,7.5561,8.1151,7.4405,7.8935,756192,0
2010-06-28,7.8838,8.0188,7.8067,7.8356,172771,0
2010-06-29,7.6332,7.6332,7.1514,7.3056,442368,0
2010-06-30,7.3152,7.5658,7.0935,7.161,279589,0
2010-07-01,7.2188,7.2574,6.708,7.0164,539837,0
2010-07-02,7.0935,7.161,6.8237,6.9297,225152,0
2010-07-06,7.0839,7.4019,6.6984,6.7947,362456,0
2010-07-07,6.8429,6.9586,6.6502,6.9104,398902,0
2010-07-08,7.0839,7.2574,6.9393,7.2381,203280,0
2010-07-09,7.2477,7.479,7.161,7.3345,135542,0
2010-07-12,7.2863,7.3537,7.0646,7.1128,195622,0
2010-07-13,7.2766,8.0284,7.161,7.9609,474648,0
2010-07-14,7.932,7.9609,7.6332,7.7971,238892,0
2010-07-15,7.7875,7.7875,7.3152,7.479,202525,0
2010-07-16,7.3827,7.3827,6.7851,6.814,296532,0
2010-07-19,7.3634,7.373,6.602,6.8333,147128,0
2010-07-20,6.7851,6.92,6.6502,6.92,232841,0
2010-07-21,6.9682,6.9971,6.5056,6.5731,318611,0
2010-07-22,6.7273,6.7755,6.5056,6.6502,595350,0
2010-07-23,6.5924,7.1514,6.4767,7.0742,258121,0
2010-07-26,7.0935,7.6429,7.0164,7.6043,317725,0
2010-07-27,7.614,7.7104,7.4983,7.6236,339987,0
2010-07-28,7.5754,7.7104,7.4405,7.5272,251145,0
2010-07-29,7.5947,7.7296,7.4019,7.6236,165643,0
2010-07-30,7.4598,7.8549,7.4212,7.5754,130050,0
2010-08-02,7.2188,7.8549,7.2092,7.8164,180765,0
2010-08-03,7.7489,7.8742,7.4983,7.5851,164206,0
2010-08-04,7.6622,7.7682,7.5754,7.7104,98643,0
2010-08-05,7.5947,7.8742,7.5658,7.6718,137589,0
2010-08-06,7.508,7.6718,7.1514,7.4405,157465,0
2010-08-09,7.4116,8.1922,6.5731,8.1248,416638,0
2010-08-10,8.067,8.067,7.479,7.7007,483611,0
2010-08-11,7.4694,7.5272,6.9586,7.0839,665844,0
2010-08-12,6.9297,7.1803,6.8429,7.1514,349561,0
2010-08-13,7.0935,7.0935,6.9586,6.9875,310591,0
2010-08-16,6.949,7.0839,6.7947,6.9682,213868,0
2010-08-17,7.055,7.1706,6.92,7.0453,293513,0
2010-08-18,7.055,7.3345,6.9393,7.1128,189911,0
2010-08-19,7.0742,7.161,6.9586,7.0646,384073,0
2010-08-20,7.0357,7.1706,6.9586,7.1417,317355,0
2010-08-23,7.2092,7.3537,6.7755,6.7947,509728,0
2010-08-24,6.6984,6.8526,6.5249,6.602,346215,0
2010-08-25,6.602,6.9297,6.4671,6.92,238997,0
2010-08-26,6.949,7.055,6.6791,6.7466,277228,0
2010-08-27,6.8622,7.0742,6.6887,7.055,250748,0
2010-08-30,7.0164,7.0164,6.602,6.602,446527,0
2010-08-31,6.6116,6.8044,6.5056,6.5634,673333,0
2010-09-01,6.7369,7.161,6.6695,7.1128,376831,0
2010-09-02,7.0742,7.2766,7.0164,7.2574,301746,0
2010-09-03,7.3923,7.5176,7.1706,7.3248,253965,0
2010-09-07,7.2863,7.3634,6.9393,7.0742,280656,0
2010-09-08,7.1224,7.3056,7.0646,7.1417,221385,0
2010-09-09,7.2285,7.3537,7.0839,7.3056,521298,0
2010-09-10,7.2863,7.4405,7.2188,7.4019,294669,0
2010-09-13,7.508,7.7971,7.3056,7.614,392093,0
2010-09-14,7.5272,7.5465,7.373,7.4887,204757,0
2010-09-15,7.3827,7.5369,7.2959,7.4887,133349,0
2010-09-16,7.4694,7.5465,7.3345,7.4019,148349,0
2010-09-17,7.4983,7.5465,7.267,7.3248,260863,0
2010-09-20,7.3537,7.7007,7.1995,7.6718,314954,0
2010-09-21,7.6525,7.7007,7.373,7.4019,216667,0
2010-09-22,7.3441,7.4019,7.161,7.3345,278020,0
2010-09-23,7.2188,7.4887,7.1899,7.2766,301749,0
2010-09-24,7.4598,7.6043,7.3152,7.5947,214933,0
2010-09-27,7.5561,7.7104,7.4598,7.6236,279866,0
2010-09-28,7.6814,7.7104,7.4212,7.5947,257920,0
2010-09-29,7.5369,7.7489,7.4694,7.7489,209736,0
2010-09-30,7.8646,7.9706,7.4405,7.5947,255359,0
2010-10-01,7.6236,7.7007,7.4501,7.5369,191399,0
2010-10-04,7.5369,7.5851,7.267,7.4405,203131,0
2010-10-05,7.5851,7.7682,7.3827,7.7296,213122,0
2010-10-06,7.6718,7.72,7.5176,7.6429,137034,0
2010-10-07,7.7007,7.7007,7.3827,7.4694,139799,0
2010-10-08,7.479,7.8453,7.3441,7.7875,169948,0
2010-10-11,7.7971,7.9031,7.6814,7.8453,197967,0
2010-10-12,7.7875,7.9417,7.6525,7.8935,202067,0
2010-10-13,7.9513,8.279,7.7778,8.2404,397168,0
2010-10-14,8.2597,8.2597,8.0284,8.2404,409173,0
2010-10-15,8.4236,8.4236,7.9513,8.067,205799,0
2010-10-18,8.0573,8.1248,7.9417,8.1151,130295,0
2010-10-19,7.9417,8.038,7.6911,7.7393,357401,0
2010-10-20,7.7778,8.0091,7.72,7.9224,152480,0
2010-10-21,8.0091,8.1055,7.5754,7.7971,288876,0
2010-10-22,7.7971,7.9031,7.7104,7.8453,244627,0
2010-10-25,7.932,8.0766,7.826,7.932,155312,0
2010-10-26,8.0091,8.7705,8.0091,8.6163,536730,0
2010-10-27,8.5007,8.6549,8.2019,8.4428,384874,0
2010-10-28,8.5392,8.626,8.3368,8.5199,272082,0
2010-10-29,8.4814,8.5778,8.3561,8.4236,169995,0
2010-11-01,8.491,8.6741,8.3079,8.4043,229767,0
2010-11-02,8.6452,9.1175,8.5778,9.0886,466145,0
2010-11-03,9.0211,9.0789,8.7127,8.838,320911,0
2010-11-04,8.7994,9.0211,8.6645,8.7416,408632,0
2010-11-05,8.8187,9.05,8.732,8.8091,222118,0
2010-11-08,8.7898,8.8862,8.6838,8.838,288503,0
2010-11-09,8.8573,8.9344,8.385,8.5199,326066,0
2010-11-10,8.5585,8.7127,8.4043,8.6838,191959,0
2010-11-11,8.5392,8.6741,8.4814,8.4814,162243,0
2010-11-12,8.3754,8.5489,8.3368,8.385,207087,0
2010-11-15,8.4717,8.5778,8.3079,8.4428,123485,0
2010-11-16,8.3175,8.3368,8.0573,8.2019,328712,0
2010-11-17,8.2597,8.4717,8.2212,8.4428,264974,0
2010-11-18,8.6163,8.9151,8.6163,8.7512,375760,0
2010-11-19,8.6549,8.7512,8.5874,8.732,157282,0
2010-11-22,8.7705,8.7994,8.5778,8.7416,134945,0
2010-11-23,8.5874,8.5874,8.2983,8.4332,356738,0
2010-11-24,8.597,8.8958,8.5778,8.8284,196713,0
2010-11-26,8.7705,8.8476,8.6452,8.7705,83247,0
2010-11-29,8.6741,8.9633,8.6356,8.9151,460589,0
2010-11-30,8.7416,8.8765,8.597,8.7031,645142,0
2010-12-01,8.944,9.3295,8.9247,9.2331,507120,0
2010-12-02,9.291,9.4163,9.1271,9.2139,333387,0
2010-12-03,9.1079,9.4452,9.1079,9.3777,188862,0
2010-12-06,9.3584,9.542,9.3199,9.4163,110262,0
2010-12-07,9.58,9.619,9.397,9.4355,235745,0
2010-12-08,9.503,9.561,9.3584,9.4163,145129,0
2010-12-09,9.522,9.619,9.3681,9.561,220137,0
2010-12-10,9.3584,9.638,9.3584,9.619,234012,0
2010-12-13,9.638,9.638,9.542,9.59,224452,0
2010-12-14,9.59,9.744,9.561,9.609,428060,0
2010-12-15,9.58,9.802,9.542,9.667,271572,0
2010-12-16,9.715,9.84,9.628,9.638,181046,0
2010-12-17,9.609,9.802,9.4355,9.667,252094,0
2010-12-20,9.676,9.763,9.599,9.657,183733,0
2010-12-21,9.725,9.773,9.58,9.667,154418,0
2010-12-22,9.686,9.879,9.59,9.879,208462,0
2010-12-23,9.879,9.927,9.783,9.879,87681,0
2010-12-27,9.85,9.917,9.638,9.889,84205,0
2010-12-28,9.927,9.946,9.744,9.898,100519,0
2010-12-29,9.956,9.956,9.869,9.879,81945,0
2010-12-30,9.908,9.937,9.763,9.84,95260,0
2010-12-31,9.811,9.879,9.763,9.783,114723,0
2011-01-03,9.946,10.178,9.889,10.052,166784,0
2011-01-04,10.062,10.11,9.619,9.831,409637,0
2011-01-05,9.811,10.091,9.811,10.081,257610,0
2011-01-06,10.052,10.081,9.763,9.879,271201,0
2011-01-07,9.85,9.927,9.532,9.889,269136,0
2011-01-10,9.879,9.898,9.551,9.744,229057,0
2011-01-11,9.763,9.802,9.599,9.763,283910,0
2011-01-12,9.898,9.908,9.802,9.879,203051,0
2011-01-13,9.889,9.956,9.792,9.86,159033,0
2011-01-14,9.86,9.966,9.821,9.908,229226,0
2011-01-18,9.831,9.86,9.59,9.734,354306,0
2011-01-19,9.676,9.744,9.2621,9.3295,339427,0
2011-01-20,9.2621,9.3199,9.0789,9.1464,332392,0
2011-01-21,9.2042,9.2524,8.9344,8.944,215774,0
2011-01-24,8.9633,9.0597,8.8573,9.0307,223846,0
2011-01-25,8.9536,8.9633,8.7705,8.944,191219,0
2011-01-26,8.9922,9.1657,8.944,9.1271,105565,0
2011-01-27,9.1271,9.156,8.9344,9.0211,96874,0
2011-01-28,8.9729,9.0597,8.6934,8.7802,215673,0
2011-01-31,8.8573,8.8958,8.6838,8.7512,107113,0
2011-02-01,8.8187,8.8958,8.7512,8.8187,348013,0
2011-02-02,8.8187,8.9344,8.7609,8.8476,163896,0
2011-02-03,8.9055,9.1175,8.7512,9.0886,148909,0
2011-02-04,9.05,9.1368,8.8573,9.1271,108422,0
2011-02-07,9.156,9.397,9.1175,9.3681,121172,0
2011-02-08,9.3392,9.3681,9.1271,9.3102,157769,0
2011-02-09,9.2139,9.3295,9.0886,9.185,160784,0
2011-02-10,9.0597,9.3199,9.05,9.1753,209093,0
2011-02-11,9.0789,9.1753,9.0211,9.1175,263160,0
2011-02-14,9.1079,9.2717,9.05,9.2042,157762,0
2011-02-15,9.1753,9.2621,9.0404,9.0404,218694,0
2011-02-16,9.1079,9.2428,8.9536,9.2428,141408,0
2011-02-18,9.0982,9.2139,9.0115,9.2139,144265,0
2011-02-22,9.0789,9.1464,8.8573,8.9344,231895,0
2011-02-23,8.9729,8.9922,8.7127,8.7705,218358,0
2011-02-24,8.6741,8.8958,8.5778,8.7705,629307,0
2011-02-25,8.7705,9.05,8.6549,9.05,668850,0
2011-02-28,9.1657,9.2524,9.0693,9.2235,291214,0
2011-03-01,9.2717,9.4163,9.0115,9.1271,445445,0
2011-03-02,9.1946,9.4645,9.1271,9.4163,282782,0
2011-03-03,9.4934,9.792,9.3488,9.725,246512,0
2011-03-04,9.744,9.744,9.3006,9.4837,248017,0
2011-03-07,9.561,9.561,9.1079,9.291,379444,0
2011-03-08,9.0693,9.156,8.8187,9.0789,544612,0
2011-03-09,8.8862,9.1464,8.8862,9.0307,291497,0
2011-03-10,8.8669,8.8862,8.626,8.7031,492906,0
2011-03-11,8.5778,8.8573,8.5392,8.7512,277833,0
2011-03-14,8.5874,8.9826,8.5007,8.9344,447860,0
2011-03-15,8.385,8.7898,8.3272,8.7609,383667,0
2011-03-16,8.6838,8.7512,8.5103,8.6163,452210,0
2011-03-17,8.7705,8.838,8.5778,8.6356,223710,0
2011-03-18,8.7223,9.0404,8.626,8.8284,777335,0
2011-03-21,8.9922,9.2717,8.944,9.2621,347970,0
2011-03-22,9.3102,9.3488,9.0789,9.1753,264260,0
2011-03-23,9.1271,9.2813,8.9922,9.2042,327792,0
2011-03-24,9.2042,9.3874,9.156,9.185,301265,0
2011-03-25,9.3102,9.4452,9.185,9.2717,168524,0
2011-03-28,9.3199,9.4452,9.291,9.3295,150744,0
2011-03-29,9.3488,9.59,9.2524,9.57,146404,0
2011-03-30,9.619,9.831,9.551,9.763,217147,0
2011-03-31,9.3295,9.58,9.2621,9.542,311442,0
2011-04-01,9.551,9.619,9.3295,9.4066,194869,0
2011-04-04,9.4259,9.667,9.3681,9.628,253538,0
2011-04-05,9.58,9.676,9.513,9.59,162515,0
2011-04-06,9.57,9.648,9.3295,9.4837,184243,0
2011-04-07,9.4741,9.4934,9.2524,9.3584,176047,0
2011-04-08,9.4259,9.4934,9.1079,9.1753,132387,0
2011-04-11,9.156,9.3006,9.0307,9.2813,252606,0
2011-04-12,9.1946,9.2621,8.9922,9.0115,104443,0
2011-04-13,9.1079,9.1079,8.8573,9.0597,172177,0
2011-04-14,8.8284,8.9633,8.7512,8.8958,266835,0
2011-04-15,8.8476,9.0597,8.7898,8.9922,275445,0
2011-04-18,8.7898,8.9729,8.6741,8.9055,250757,0
2011-04-19,8.944,9.0693,8.7416,8.9729,185597,0
2011-04-20,9.156,9.185,9.0307,9.05,144457,0
2011-04-21,9.1271,9.1657,8.9729,9.0789,102903,0
2011-04-25,8.9633,9.185,8.8958,9.156,102552,0
2011-04-26,9.185,9.3199,9.0982,9.3102,136465,0
2011-04-27,9.3102,9.3777,9.1079,9.2621,118415,0
2011-04-28,9.2235,9.2621,9.1657,9.1946,152953,0
2011-04-29,9.2331,9.3199,9.1079,9.156,195744,0
2011-05-02,9.2235,9.3199,8.9633,9.0789,193244,0
2011-05-03,9.0307,9.0886,8.8476,8.9344,154507,0
2011-05-04,8.9729,9.0018,8.8187,8.8862,225864,0
2011-05-05,8.8284,9.0789,8.7802,8.9247,295944,0
2011-05-06,9.0886,9.0886,8.8765,8.9151,195554,0
2011-05-09,8.8573,9.0404,8.7898,9.0018,171367,0
2011-05-10,8.6934,9.0597,8.626,8.7994,359652,0
2011-05-11,8.7898,8.8476,8.6645,8.7705,365561,0
2011-05-12,8.732,8.9055,8.7031,8.7705,296602,0
2011-05-13,8.8284,8.9344,8.732,8.8187,309584,0
2011-05-16,8.7127,8.8476,8.7127,8.732,354263,0
2011-05-17,8.6934,8.7416,8.597,8.6838,186981,0
2011-05-18,8.6549,8.8862,8.5681,8.7223,261680,0
2011-05-19,8.7994,8.8765,8.6838,8.838,153034,0
2011-05-20,8.8284,8.9344,8.5874,8.7994,155557,0
2011-05-23,8.6645,8.7223,8.5296,8.597,221069,0
2011-05-24,8.626,8.626,8.3465,8.3465,187923,0
2011-05-25,8.2886,8.5199,8.2886,8.491,143819,0
2011-05-26,8.4621,8.5778,8.3175,8.5489,170257,0
2011-05-27,8.5778,8.6452,8.5296,8.5681,118201,0
2011-05-31,8.5296,8.6356,8.1826,8.2694,526005,0
2011-06-01,8.2404,8.2404,7.826,7.8742,1248509,0
2011-06-02,7.9127,8.1922,7.8838,8.0766,343889,0
2011-06-03,7.9417,8.0766,7.8742,8.0091,290509,0
2011-06-06,8.038,8.2886,7.9802,8.0959,430920,0
2011-06-07,8.1537,8.2694,8.1151,8.1441,293809,0
2011-06-08,8.0959,8.1344,7.9127,8.0188,507245,0
2011-06-09,8.038,8.1248,7.9513,8.0862,432757,0
2011-06-10,8.0284,8.0862,7.7875,7.826,265219,0
2011-06-13,7.8549,7.8935,7.7489,7.7875,333005,0
2011-06-14,7.8067,7.932,7.7007,7.9031,358554,0
2011-06-15,7.7875,8.067,7.7104,7.932,462799,0
2011-06-16,7.9127,8.1344,7.8646,8.0573,319068,0
2011-06-17,8.1151,8.2115,7.9127,8.1248,643695,0
2011-06-20,8.067,8.5585,8.067,8.4236,248185,0
2011-06-21,8.4428,8.7416,8.4428,8.6838,239033,0
2011-06-22,8.6067,8.7705,8.5392,8.6067,218628,0
2011-06-23,8.4814,8.8187,8.3561,8.7802,415954,0
2011-06-24,8.7705,8.8091,8.597,8.7223,431721,0
2011-06-27,8.7031,8.8573,8.6741,8.8284,174459,0
2011-06-28,8.8669,9.0018,8.7705,9.0018,162320,0
2011-06-29,9.05,9.0789,8.9055,8.9922,173459,0
2011-06-30,9.0115,9.3681,8.9922,9.3199,300111,0
2011-07-01,9.3488,9.4066,9.1368,9.3777,249672,0
2011-07-05,9.3488,9.4452,9.2717,9.4259,155019,0
2011-07-06,9.3874,9.3874,9.2331,9.3006,159985,0
2011-07-07,9.397,9.4355,9.2717,9.397,149941,0
2011-07-08,9.2524,9.2813,9.0886,9.185,183699,0
2011-07-11,9.05,9.1079,8.9247,8.9536,190766,0
2011-07-12,8.944,9.1175,8.9151,8.9151,162903,0
2011-07-13,8.9826,9.1753,8.8958,8.9729,218397,0
2011-07-14,8.9536,8.9536,8.4236,8.4332,486220,0
2011-07-15,8.597,8.597,8.2983,8.3946,246099,0
2011-07-18,8.3368,8.3657,8.0091,8.0959,321547,0
2011-07-19,8.1537,8.3561,8.0959,8.3368,197950,0
2011-07-20,8.3465,8.385,8.1344,8.1922,164365,0
2011-07-21,8.2019,8.4621,8.2019,8.4428,142281,0
2011-07-22,8.4139,8.4717,8.3175,8.4332,105288,0
2011-07-25,8.2983,8.491,8.2983,8.3946,140662,0
2011-07-26,8.385,8.385,8.2308,8.279,114836,0
2011-07-27,8.2404,8.3272,8.0188,8.1633,291349,0
2011-07-28,8.1633,8.385,8.1344,8.2694,212852,0
2011-07-29,8.1537,8.3657,8.0766,8.3079,178769,0
2011-08-01,8.4332,8.4332,8.0573,8.1826,216877,0
2011-08-02,8.1537,8.2983,7.9417,7.9417,268427,0
2011-08-03,7.9031,8.1248,7.7007,8.067,262775,0
2011-08-04,7.9609,7.9609,7.5658,7.614,338284,0
2011-08-05,7.7393,7.8549,7.2477,7.6043,427854,0
2011-08-08,7.3634,7.6622,6.8237,6.8237,470641,0
2011-08-09,6.8911,7.9417,6.814,7.8742,515968,0
2011-08-10,7.5561,7.614,6.9971,7.0164,612070,0
2011-08-11,7.0357,7.6718,6.8719,7.5465,409745,0
2011-08-12,7.5561,7.6332,7.2188,7.3248,223283,0
2011-08-15,7.3248,7.72,7.3248,7.7104,174810,0
2011-08-16,7.5561,7.7007,7.4019,7.5561,236726,0
2011-08-17,7.5947,7.7778,7.5369,7.6236,160030,0
2011-08-18,7.3634,7.4309,7.0068,7.1032,293214,0
2011-08-19,6.9297,7.3248,6.8333,6.8526,265379,0
2011-08-22,7.0935,7.0935,6.7562,6.8719,191254,0
2011-08-23,6.9297,7.4309,6.7562,7.4019,283279,0
2011-08-24,7.3923,7.6911,7.3056,7.6622,191490,0
2011-08-25,7.7393,7.8164,7.2092,7.3152,236717,0
2011-08-26,7.2477,7.5851,7.0453,7.508,215480,0
2011-08-29,7.614,8.1537,7.614,8.1344,197298,0
2011-08-30,8.0766,8.279,7.9127,8.2019,238218,0
2011-08-31,8.2597,8.385,8.038,8.0959,325942,0
2011-09-01,8.1441,8.2886,7.7393,7.7971,250662,0
2011-09-02,7.6622,7.7104,7.1995,7.2766,243235,0
2011-09-06,6.9971,7.1899,6.9008,7.0839,232769,0
2011-09-07,7.2477,7.6622,7.2477,7.6429,295209,0
2011-09-08,7.6043,7.7007,7.267,7.3345,166015,0
2011-09-09,7.1706,7.2285,6.8237,6.9875,275672,0
2011-09-12,6.8622,7.055,6.7562,7.0357,200153,0
2011-09-13,7.055,7.1514,6.9393,7.1224,211450,0
2011-09-14,7.2188,7.5561,7.0068,7.373,187440,0
2011-09-15,7.508,7.508,7.3152,7.4983,148540,0
2011-09-16,7.4983,7.6911,7.4309,7.5369,428632,0
2011-09-19,7.3537,7.4405,7.2092,7.3923,128466,0
2011-09-20,7.479,7.479,7.2092,7.2092,187178,0
2011-09-21,7.2381,7.3152,6.7851,6.8044,157079,0
2011-09-22,6.5538,6.6984,6.39,6.5442,404168,0
2011-09-23,6.5345,6.8911,6.496,6.7755,163582,0
2011-09-26,6.8719,7.0646,6.6887,7.0646,317990,0
2011-09-27,7.2959,7.5465,7.2092,7.2477,538298,0
2011-09-28,7.2863,7.2863,6.7658,6.7755,315097,0
2011-09-29,7.0068,7.0453,6.6887,6.9682,204231,0
2011-09-30,6.814,6.9875,6.7369,6.7466,334177,0
2011-10-03,6.6791,6.9008,6.4863,6.496,566098,0
2011-10-04,6.4381,6.5249,6.1297,6.3996,805121,0
2011-10-05,6.4767,6.4767,6.2165,6.2936,434624,0
2011-10-06,6.2743,6.4671,6.1972,6.3996,699439,0
2011-10-07,6.4671,6.496,6.1586,6.2261,521371,0
2011-10-10,6.4092,6.5152,6.3225,6.5056,632613,0
2011-10-11,6.4863,6.602,6.4092,6.4767,621071,0
2011-10-12,6.5538,6.9008,6.5442,6.6405,824730,0
2011-10-13,6.5827,6.9875,6.5056,6.8815,544092,0
2011-10-14,6.9971,7.0453,6.8333,6.9008,620506,0
2011-10-17,6.7947,7.0068,6.6791,6.7176,436993,0
2011-10-18,6.7755,7.0935,6.6984,7.0453,725706,0
2011-10-19,7.0261,7.1321,6.8237,6.8333,290339,0
2011-10-20,6.8526,6.9875,6.708,6.9875,250611,0
2011-10-21,7.1417,7.267,6.9779,7.2092,199111,0
2011-10-24,7.2574,7.6911,7.2477,7.6622,213051,0
2011-10-25,7.5851,7.6332,7.4019,7.4405,215665,0
2011-10-26,7.6332,7.8164,7.4212,7.7682,163075,0
2011-10-27,8.0959,8.279,7.8356,8.2501,374126,0
2011-10-28,8.2019,8.2983,8.1248,8.173,213400,0
2011-10-31,7.9513,8.2983,7.932,8.038,216627,0
2011-11-01,7.7104,7.8838,7.5561,7.614,205460,0
2011-11-02,7.7971,7.9706,7.7296,7.9417,182786,0
2011-11-03,8.0766,8.2597,7.8549,8.2501,249590,0
2011-11-04,8.1344,8.2404,7.9802,8.1633,170913,0
2011-11-07,8.1441,8.1922,7.8646,8.173,165422,0
2011-11-08,8.279,8.6356,8.1344,8.5874,231819,0
2011-11-09,8.3946,8.5007,7.9706,7.9802,281542,0
2011-11-10,8.1441,8.1922,7.9513,8.0091,143576,0
2011-11-11,8.1922,8.3079,8.1344,8.2404,183866,0
2011-11-14,8.2404,8.3561,8.1344,8.3079,194764,0
2011-11-15,8.2694,8.6452,8.2694,8.6163,175189,0
2011-11-16,8.4717,8.597,8.2694,8.3175,173186,0
2011-11-17,8.279,8.5199,8.0959,8.1441,142943,0
2011-11-18,8.1633,8.3272,8.0862,8.2694,125633,0
2011-11-21,8.038,8.1344,7.7585,7.7682,200452,0
2011-11-22,7.7778,7.8453,7.6043,7.7585,274318,0
2011-11-23,7.6718,7.7489,7.4212,7.479,194141,0
2011-11-25,7.4309,7.5851,7.3152,7.3248,53846,0
2011-11-28,7.6622,7.7104,7.5272,7.6622,156134,0
2011-11-29,7.6911,7.6911,7.3827,7.6236,124915,0
2011-11-30,7.9995,8.2212,7.8164,8.1922,300712,0
2011-12-01,8.067,8.1922,7.9513,8.038,198546,0
2011-12-02,8.1922,8.3561,8.1055,8.2308,116352,0
2011-12-05,8.4717,8.5489,8.3175,8.4525,131749,0
2011-12-06,8.4043,8.4525,8.1537,8.173,138755,0
2011-12-07,8.1055,8.2501,7.932,8.2212,143159,0
2011-12-08,8.1151,8.1151,7.6622,7.6911,161703,0
2011-12-09,7.7393,8.2308,7.7393,8.1344,161922,0
2011-12-12,8.0284,8.0284,7.7585,7.8935,147019,0
2011-12-13,8.0091,8.0959,7.6525,7.7104,136486,0
2011-12-14,7.614,7.6814,7.4405,7.479,142844,0
2011-12-15,7.6236,7.6814,7.3634,7.4405,191101,0
2011-12-16,7.508,7.8356,7.3923,7.6622,581699,0
2011-12-19,7.7393,7.9224,7.2477,7.2863,165371,0
2011-12-20,7.4983,7.72,7.4887,7.7007,152667,0
2011-12-21,7.6429,7.9417,7.5465,7.9127,82164,0
2011-12-22,7.9609,8.0862,7.8453,7.9802,75861,0
2011-12-23,7.9609,8.0862,7.9031,8.0766,46025,0
2011-12-27,7.9995,8.1055,7.8935,8.0284,39943,0
2011-12-28,7.9706,8.0188,7.72,7.7585,72849,0
2011-12-29,7.8356,7.9224,7.7971,7.8646,46960,0
2011-12-30,7.826,7.9031,7.7007,7.72,79032,0
2012-01-03,8.0284,8.1537,7.932,8.1344,130064,0
2012-01-04,7.9995,8.1441,7.9802,8.0573,73635,0
2012-01-05,7.9609,8.1922,7.9417,8.1922,85674,0
2012-01-06,8.1633,8.1633,7.9224,8.0573,113096,0
2012-01-09,8.067,8.1922,7.8838,7.9031,123228,0
2012-01-10,8.0959,8.1441,7.9802,8.0284,97934,0
2012-01-11,7.9417,8.067,7.9031,8.0188,111868,0
2012-01-12,8.038,8.1151,7.9224,8.1151,64730,0
2012-01-13,7.9706,8.0477,7.8453,7.9899,74275,0
2012-01-17,8.0573,8.1055,7.7296,7.8838,104937,0
2012-01-18,7.8549,7.9995,7.8549,7.9995,121175,0
2012-01-19,8.038,8.1441,7.9995,8.0091,243751,0
2012-01-20,7.9995,8.0766,7.8549,7.9899,69371,0
2012-01-23,7.9995,8.1922,7.9802,8.0573,117349,0
2012-01-24,7.9802,8.1441,7.9224,8.0959,130090,0
2012-01-25,8.0959,8.1922,7.9802,8.1441,117593,0
2012-01-26,8.1633,8.173,8.0284,8.0862,91147,0
2012-01-27,8.0766,8.2019,8.0477,8.2019,215231,0
2012-01-30,8.0766,8.1826,8.0573,8.0862,110971,0
2012-01-31,8.1537,8.2019,8.0959,8.1633,126340,0
2012-02-01,8.1922,8.4332,8.1922,8.4332,275872,0
2012-02-02,8.4814,8.5778,8.4043,8.4717,299701,0
2012-02-03,8.6163,8.7416,8.491,8.6067,490693,0
2012-02-06,8.5392,8.8187,8.5392,8.7802,198580,0
2012-02-07,8.7416,8.838,8.6067,8.7609,194628,0
2012-02-08,8.7512,8.8573,8.6452,8.6741,350254,0
2012-02-09,8.6838,8.7609,8.5007,8.6067,119981,0
2012-02-10,8.4525,8.5296,8.3368,8.3754,109117,0
2012-02-13,8.5296,8.6741,8.4236,8.4621,211433,0
2012-02-14,8.4139,8.6163,8.3946,8.5778,162236,0
2012-02-15,8.6549,8.7223,8.4332,8.6549,245095,0
2012-02-16,8.6356,8.7898,8.6356,8.7802,179969,0
2012-02-17,8.8091,8.8669,8.6549,8.838,123161,0
2012-02-21,8.8573,9.0597,8.8091,9.0307,715763,0
2012-02-22,8.9922,9.05,8.8284,8.9344,265955,0
2012-02-23,8.8862,9.0693,8.8476,9.0693,205695,0
2012-02-24,9.1464,9.3584,9.0789,9.291,258951,0
2012-02-27,9.156,9.4934,9.1079,9.2813,293938,0
2012-02-28,9.3199,9.57,9.3102,9.397,369642,0
2012-02-29,9.397,9.397,9.1175,9.1753,345462,0
2012-03-01,9.2042,9.3102,8.9633,8.9922,204757,0
2012-03-02,9.0018,9.1271,8.6838,8.8091,209002,0
2012-03-05,8.7705,9.0307,8.7416,8.9729,170180,0
2012-03-06,8.8284,8.8958,8.7609,8.7994,230916,0
2012-03-07,8.7416,8.7994,8.6549,8.732,399688,0
2012-03-08,8.7994,8.8669,8.6838,8.838,313482,0
2012-03-09,8.8573,9.0597,8.7705,8.9633,288489,0
2012-03-12,8.944,9.0307,8.838,8.9633,231078,0
2012-03-13,9.0597,9.1464,8.8862,9.1368,296316,0
2012-03-14,9.1079,9.1753,8.9729,9.0115,219307,0
2012-03-15,9.0211,9.4934,8.9826,9.4452,582648,0
2012-03-16,9.4548,9.532,9.2331,9.4163,499948,0
2012-03-19,9.3006,9.628,9.2621,9.503,286945,0
2012-03-20,9.3488,9.4645,9.2235,9.2235,266469,0
2012-03-21,9.185,9.4837,9.1464,9.397,246451,0
2012-03-22,9.2621,9.4163,9.2139,9.2717,201258,0
2012-03-23,9.3102,9.57,9.2428,9.532,196814,0
2012-03-26,9.57,9.638,9.3102,9.609,249974,0
2012-03-27,9.609,9.754,9.542,9.628,400849,0
2012-03-28,9.657,9.734,9.4066,9.57,244871,0
2012-03-29,9.4645,9.59,9.3488,9.542,230347,0
2012-03-30,9.609,9.609,9.4452,9.513,247024,0
2012-04-02,9.4548,9.59,9.3681,9.59,239183,0
2012-04-03,9.551,9.609,9.3392,9.3874,205957,0
2012-04-04,9.2524,9.3199,9.0789,9.291,215167,0
2012-04-05,9.2235,9.3681,9.2042,9.3295,141807,0
2012-04-09,9.1079,9.2717,9.0115,9.1753,340411,0
2012-04-10,9.1657,9.2042,8.8765,8.9055,383104,0
2012-04-11,9.0211,9.1271,8.3175,9.1271,206293,0
2012-04-12,9.1079,9.2139,9.0789,9.1753,134606,0
2012-04-13,9.1079,9.1753,8.9729,9.0693,115470,0
2012-04-16,9.0886,9.2428,8.9151,9.1079,132420,0
2012-04-17,9.2042,9.2813,9.0886,9.1657,136168,0
2012-04-18,9.0789,9.1657,8.9151,9.0018,211064,0
2012-04-19,9.05,9.2042,8.7994,8.9344,154123,0
2012-04-20,9.0789,9.1175,8.944,8.9826,178504,0
2012-04-23,8.7802,8.8284,8.6163,8.7802,220785,0
2012-04-24,8.7994,8.9633,8.7031,8.7609,313337,0
2012-04-25,8.9055,9.0404,8.7994,8.8476,239133,0
2012-04-26,8.8573,9.0211,8.7802,8.9344,219062,0
2012-04-27,8.9922,9.0307,8.8091,8.8862,358232,0
2012-04-30,8.8476,8.9922,8.7898,8.8284,276840,0
2012-05-01,8.8765,8.9536,8.6934,8.7898,370418,0
2012-05-02,8.6934,8.7802,8.6452,8.7416,176110,0
2012-05-03,8.7609,8.8476,8.5874,8.7223,263960,0
2012-05-04,8.6549,8.6934,8.3175,8.3368,291405,0
2012-05-07,8.3272,8.4428,8.2501,8.2983,664202,0
2012-05-08,8.1922,8.5392,8.0766,8.5199,430907,0
2012-05-09,8.4428,8.7994,8.4139,8.732,287938,0
2012-05-10,8.944,9.4355,8.944,9.2621,298813,0
2012-05-11,9.156,9.2428,8.944,8.9922,235798,0
2012-05-14,8.9055,9.0307,8.8765,8.9247,268819,0
2012-05-15,8.8669,9.1657,8.8669,9.0404,277866,0
2012-05-16,9.1175,9.1753,9.0018,9.0018,129356,0
2012-05-17,9.0307,9.156,8.8091,8.8187,195200,0
2012-05-18,8.8284,8.8862,8.6838,8.7705,271199,0
2012-05-21,8.7802,9.0789,8.732,9.0597,178564,0
2012-05-22,9.0404,9.1079,8.7512,8.8187,182682,0
2012-05-23,8.7127,8.8669,8.5199,8.7994,153046,0
2012-05-24,8.7898,8.9055,8.6934,8.9055,96559,0
2012-05-25,8.8765,8.9826,8.7802,8.8669,123858,0
2012-05-29,8.9536,9.0018,8.7802,8.9633,134345,0
2012-05-30,8.838,8.9055,8.6934,8.7705,146416,0
2012-05-31,8.7705,8.8187,8.5199,8.6645,194969,0
2012-06-01,8.4621,8.5103,8.1922,8.2019,216233,0
2012-06-04,8.2597,8.3368,8.1248,8.2019,162506,0
2012-06-05,8.1248,8.2308,8.0862,8.173,144353,0
2012-06-06,8.3079,8.4717,8.2212,8.4428,139520,0
2012-06-07,8.5874,8.5874,8.2694,8.2983,228264,0
2012-06-08,8.2694,8.5681,8.2019,8.5392,128117,0
2012-06-11,8.5681,8.5681,8.1537,8.1633,217947,0
2012-06-12,7.8935,8.4621,7.8935,8.4139,246664,0
2012-06-13,8.4043,8.4236,8.1344,8.1826,170981,0
2012-06-14,8.2404,8.5392,8.1537,8.491,209001,0
2012-06-15,8.5103,8.8091,8.4428,8.7802,301901,0
2012-06-18,8.6741,9.0693,8.6356,8.944,293708,0
2012-06-19,8.9826,9.2235,8.8573,9.0693,190659,0
2012-06-20,9.0693,9.156,8.9151,9.05,80910,0
2012-06-21,9.0597,9.0597,8.7705,8.838,144536,0
2012-06-22,8.9247,9.0597,8.9151,9.0307,279807,0
2012-06-25,8.8765,9.0597,8.7994,9.0307,100583,0
2012-06-26,9.0307,9.2331,8.8765,9.0886,148428,0
2012-06-27,9.156,9.3392,9.1368,9.1946,99241,0
2012-06-28,9.0886,9.185,8.8958,9.156,94313,0
2012-06-29,9.397,9.397,9.2139,9.2621,170480,0
2012-07-02,8.8958,9.542,8.5296,9.542,235143,0
2012-07-03,9.532,9.542,9.4645,9.542,109762,0
2012-07-05,9.4837,9.532,9.3777,9.4259,89239,0
2012-07-06,9.3102,9.4645,9.2428,9.2813,81107,0
2012-07-09,9.2717,9.2717,9.1079,9.2139,111618,0
2012-07-10,9.2331,9.3199,9.0982,9.185,80479,0
2012-07-11,9.2235,9.2621,9.0211,9.05,140131,0
2012-07-12,8.9633,9.0404,8.7031,9.0018,194867,0
2012-07-13,9.0693,9.4259,9.0693,9.3777,113638,0
2012-07-16,9.3681,9.3777,9.0982,9.1657,142458,0
2012-07-17,9.2621,9.3199,9.0307,9.1175,109644,0
2012-07-18,9.1175,9.2139,8.9633,9.1175,96139,0
2012-07-19,9.1753,9.1753,8.8669,8.9536,52672,0
2012-07-20,8.8476,8.9247,8.732,8.8573,134289,0
2012-07-23,8.6934,8.944,8.597,8.8476,108949,0
2012-07-24,8.9055,8.9055,8.5489,8.626,85319,0
2012-07-25,8.6741,8.7512,8.5778,8.597,47396,0
2012-07-26,8.7898,8.8958,8.7223,8.8765,80982,0
2012-07-27,8.9055,9.2428,8.732,9.2139,105241,0
2012-07-30,9.2235,9.3006,9.0307,9.0597,42124,0
2012-07-31,9.0211,9.0307,8.8573,8.9536,116189,0
2012-08-01,9.0211,9.0693,8.8091,8.8187,151052,0
2012-08-02,8.7416,8.9055,8.6741,8.8091,88104,0
2012-08-03,8.9826,9.4452,8.944,9.2813,173072,0
2012-08-06,9.2524,9.3584,9.2042,9.2717,122760,0
2012-08-07,9.3777,9.522,9.2042,9.4934,116720,0
2012-08-08,9.4163,9.58,9.3874,9.58,186223,0
2012-08-09,9.503,9.58,9.291,9.551,283096,0
2012-08-10,9.4548,9.57,9.3584,9.57,97658,0
2012-08-13,9.522,9.58,9.4934,9.58,111443,0
2012-08-14,9.58,9.667,9.503,9.619,255857,0
2012-08-15,9.619,9.792,9.522,9.773,243154,0
2012-08-16,9.725,9.86,9.705,9.86,186092,0
2012-08-17,9.821,9.898,9.811,9.889,177979,0
2012-08-20,9.802,9.917,9.638,9.869,301112,0
2012-08-21,9.908,10.014,9.831,9.908,340377,0
2012-08-22,9.879,10.043,9.821,9.821,282020,0
2012-08-23,9.792,9.908,9.734,9.802,142178,0
2012-08-24,9.763,9.908,9.744,9.802,108131,0
2012-08-27,9.811,10.023,9.763,9.937,150503,0
2012-08-28,9.927,10.072,9.869,10.043,165880,0
2012-08-29,10.072,10.12,10.023,10.11,165143,0
2012-08-30,10.014,10.101,9.985,10.023,138648,0
2012-08-31,10.072,10.072,9.927,9.995,241349,0
2012-09-04,10.476,10.563,10.101,10.476,905039,0
2012-09-05,10.534,11.045,10.496,10.843,973291,0
2012-09-06,10.814,10.843,10.534,10.746,366390,0
2012-09-07,10.785,10.785,10.717,10.746,146320,0
2012-09-10,10.428,10.727,10.39,10.688,242876,0
2012-09-11,10.602,10.746,10.448,10.592,265916,0
2012-09-12,10.515,10.65,10.476,10.563,137497,0
2012-09-13,10.563,10.611,10.467,10.602,192390,0
2012-09-14,10.602,10.631,10.496,10.573,239601,0
2012-09-17,10.573,10.592,10.38,10.582,136544,0
2012-09-18,10.602,10.631,10.476,10.563,115250,0
2012-09-19,10.554,10.602,10.457,10.467,145992,0
2012-09-20,10.438,10.505,10.332,10.39,134369,0
2012-09-21,10.496,10.602,10.351,10.419,570171,0
2012-09-24,10.351,10.525,10.322,10.351,187223,0
2012-09-25,10.419,10.573,10.197,10.207,147985,0
2012-09-26,10.216,10.284,10.11,10.168,128676,0
2012-09-27,10.226,10.476,10.187,10.409,137029,0
2012-09-28,10.342,10.342,10.255,10.264,193764,0
2012-10-01,10.332,10.486,10.226,10.332,160399,0
2012-10-02,10.399,10.409,10.284,10.38,184958,0
2012-10-03,10.428,10.505,10.351,10.438,91823,0
2012-10-04,10.496,10.592,10.39,10.582,79902,0
2012-10-05,10.602,10.688,10.438,10.496,229239,0
2012-10-08,10.448,10.496,10.38,10.428,87418,0
2012-10-09,10.448,10.448,10.216,10.313,103621,0
2012-10-10,10.351,10.428,10.313,10.39,47577,0
2012-10-11,10.457,10.544,10.38,10.428,89932,0
2012-10-12,10.457,10.486,10.39,10.428,65333,0
2012-10-15,10.496,10.679,10.448,10.611,721493,0
2012-10-16,10.602,10.669,10.544,10.602,219948,0
2012-10-17,10.65,10.698,10.554,10.688,228649,0
2012-10-18,10.688,10.688,10.592,10.621,274512,0
2012-10-19,10.66,10.737,10.544,10.573,304373,0
2012-10-22,10.554,10.727,10.419,10.727,127825,0
2012-10-23,10.621,10.621,10.409,10.467,94842,0
2012-10-24,10.515,10.515,10.361,10.38,92994,0
2012-10-25,10.505,10.505,10.322,10.37,158603,0
2012-10-26,10.399,10.419,10.293,10.361,83078,0
2012-10-31,10.351,10.37,10.139,10.226,97606,0
2012-11-01,10.274,10.428,10.226,10.37,111577,0
2012-11-02,10.457,10.457,10.187,10.197,133539,0
2012-11-05,10.235,10.235,9.995,10.033,223786,0
2012-11-06,10.101,10.168,10.023,10.158,86730,0
2012-11-07,9.956,10.033,9.821,9.84,144768,0
2012-11-08,9.85,9.917,9.744,9.802,120086,0
2012-11-09,10.216,10.679,10.052,10.207,347423,0
2012-11-12,10.216,10.303,9.966,10.081,133540,0
2012-11-13,9.985,10.178,9.985,10.004,105505,0
2012-11-14,10.052,10.072,9.3295,9.3392,255773,0
2012-11-15,9.3584,9.397,9.0307,9.0789,151562,0
2012-11-16,9.0404,9.0404,8.7609,8.838,204504,0
2012-11-19,9.156,9.1657,8.9344,9.0982,269204,0
2012-11-20,9.0115,9.1175,8.9536,9.0789,155667,0
2012-11-21,9.0886,9.2042,8.9633,9.1946,92023,0
2012-11-23,9.2235,9.291,9.2235,9.2813,51854,0
2012-11-26,9.2524,9.58,9.2331,9.551,147639,0
2012-11-27,9.57,9.725,9.4259,9.638,143915,0
2012-11-28,9.609,9.86,9.503,9.821,236622,0
2012-11-29,9.917,9.975,9.725,9.889,128271,0
2012-11-30,9.927,9.927,9.676,9.811,192730,0
2012-12-03,10.11,10.255,9.86,9.985,314928,0
2012-12-04,10.004,10.197,9.927,9.995,488961,0
2012-12-05,10.023,10.216,9.917,10.158,246179,0
2012-12-06,10.168,10.187,9.937,10.187,124345,0
2012-12-07,10.216,10.255,10.043,10.226,101937,0
2012-12-10,10.12,10.207,9.956,10.023,137497,0
2012-12-11,10.129,10.235,9.898,10.033,286267,0
2012-12-12,10.052,10.38,10.014,10.342,239662,0
2012-12-13,10.342,10.361,9.917,10.062,131154,0
2012-12-14,10.004,10.197,10.004,10.072,92376,0
2012-12-17,10.072,10.12,9.599,10.11,141642,0
2012-12-18,10.11,10.303,9.975,10.293,111449,0
2012-12-19,10.322,10.332,10.129,10.235,110958,0
2012-12-20,10.197,10.361,10.023,10.332,122239,0
2012-12-21,10.139,10.409,10.129,10.303,421635,0
2012-12-24,10.255,10.313,9.995,10.052,28895,0
2012-12-26,10.052,10.12,9.84,9.975,124349,0
2012-12-27,10.014,10.168,9.86,10.004,171149,0
2012-12-28,9.917,10.139,9.908,10.043,57779,0
2012-12-31,10.072,10.438,9.975,10.419,186403,0
2013-01-02,10.505,10.602,10.332,10.582,264032,0
2013-01-03,10.582,10.582,10.313,10.399,179757,0
2013-01-04,10.428,10.505,10.313,10.419,210317,0
2013-01-07,10.293,10.419,10.216,10.342,149861,0
2013-01-08,10.342,10.448,10.264,10.409,190817,0
2013-01-09,10.486,10.602,10.409,10.544,188785,0
2013-01-10,10.582,10.602,10.419,10.573,117330,0
2013-01-11,10.573,10.592,10.496,10.582,77023,0
2013-01-14,10.534,10.602,10.486,10.602,80207,0
2013-01-15,10.563,10.602,10.457,10.592,101443,0
2013-01-16,10.525,10.573,10.361,10.428,92190,0
2013-01-17,10.486,10.525,10.322,10.457,95489,0
2013-01-18,10.419,10.496,10.342,10.486,111366,0
2013-01-22,10.505,10.534,10.399,10.486,122695,0
2013-01-23,10.486,10.505,10.322,10.505,153478,0
2013-01-24,10.496,10.698,10.496,10.611,374889,0
2013-01-25,10.361,10.592,10.361,10.592,192779,0
2013-01-28,10.592,10.631,10.448,10.631,417112,0
2013-01-29,10.631,10.717,10.554,10.631,401758,0
2013-01-30,10.64,10.679,10.525,10.582,320782,0
2013-01-31,10.592,10.631,10.496,10.592,336867,0
2013-02-01,10.669,10.929,10.563,10.891,430403,0
2013-02-04,10.794,11.045,10.775,10.958,496723,0
2013-02-05,11.035,11.045,10.891,10.958,241238,0
2013-02-06,10.872,11.132,10.872,11.132,245385,0
2013-02-07,11.132,11.132,10.756,10.92,266135,0
2013-02-08,11.007,11.093,10.91,11.026,144844,0
2013-02-11,11.064,11.064,10.891,11.016,95439,0
2013-02-12,10.978,11.045,10.949,11.035,70915,0
2013-02-13,11.035,11.035,10.91,11.007,102983,0
2013-02-14,10.958,11.228,10.891,11.228,211911,0
2013-02-15,11.228,11.267,11.103,11.19,214416,0
2013-02-19,11.18,11.228,11.17,11.228,103243,0
2013-02-20,11.199,11.219,11.045,11.093,237196,0
2013-02-21,11.103,11.17,10.872,10.939,146042,0
2013-02-22,10.968,11.035,10.756,10.949,296508,0
2013-02-25,11.016,11.045,10.804,10.939,301598,0
2013-02-26,7.9899,10.37,7.9899,10.342,1111440,0
2013-02-27,10.129,10.197,9.898,9.995,488768,0
2013-02-28,9.966,10.592,9.966,10.419,577806,0
2013-03-01,10.428,10.611,10.207,10.467,376374,0
2013-03-04,10.505,10.939,10.284,10.862,470045,0
2013-03-05,10.929,10.987,10.582,10.669,342628,0
2013-03-06,10.602,10.717,10.428,10.486,399742,0
2013-03-07,10.448,10.573,10.293,10.525,301319,0
2013-03-08,10.573,10.794,10.496,10.775,353054,0
2013-03-11,10.794,10.949,10.66,10.881,282473,0
2013-03-12,10.775,10.91,10.737,10.814,340068,0
2013-03-13,10.814,10.978,10.785,10.978,309402,0
2013-03-14,10.968,11.247,10.92,11.151,487222,0
2013-03-15,11.103,11.18,10.997,11.084,429393,0
2013-03-18,10.929,11.228,10.92,11.093,232227,0
2013-03-19,11.064,11.228,11.064,11.122,166611,0
2013-03-20,11.199,11.479,11.17,11.325,512327,0
2013-03-21,11.151,11.344,10.997,11.132,402079,0
2013-03-22,11.18,11.382,11.18,11.315,482784,0
2013-03-25,11.392,11.652,11.363,11.604,515424,0
2013-03-26,11.643,11.652,11.556,11.604,155611,0
2013-03-27,11.566,11.662,11.508,11.594,196053,0
2013-03-28,11.643,11.662,11.546,11.594,309655,0
2013-04-01,11.604,11.662,11.334,11.392,411643,0
2013-04-02,11.421,11.556,11.344,11.46,279427,0
2013-04-03,11.527,11.537,11.382,11.498,310892,0
2013-04-04,11.566,11.749,11.508,11.7,435294,0
2013-04-05,11.643,11.758,11.517,11.758,340151,0
2013-04-08,11.787,12.086,11.758,12.047,387550,0
2013-04-09,12.076,12.269,12.019,12.019,233830,0
2013-04-10,12.009,12.51,12.009,12.471,304895,0
2013-04-11,12.491,12.722,12.462,12.693,494129,0
2013-04-12,12.684,12.684,12.365,12.645,452238,0
2013-04-15,12.664,12.693,12.529,12.549,526863,0
2013-04-16,12.626,13.011,12.568,12.992,508857,0
2013-04-17,12.896,12.934,12.664,12.924,416407,0
2013-04-18,12.973,12.982,12.587,12.606,365169,0
2013-04-19,12.616,13.464,12.616,13.32,845062,0
2013-04-22,13.397,13.397,13.059,13.3,273603,0
2013-04-23,13.426,13.493,13.291,13.435,266041,0
2013-04-24,13.445,13.474,13.271,13.349,219351,0
2013-04-25,13.329,13.493,13.281,13.455,267895,0
2013-04-26,13.455,13.474,13.223,13.31,122141,0
2013-04-29,13.31,13.464,13.223,13.349,404276,0
2013-04-30,13.387,13.455,13.262,13.387,255846,0
2013-05-01,13.31,13.445,13.271,13.281,348448,0
2013-05-02,13.349,13.561,13.281,13.551,415935,0
2013-05-03,13.57,13.965,13.561,13.898,539773,0
2013-05-06,13.917,14.457,13.512,13.57,751425,0
2013-05-07,13.676,13.936,13.618,13.676,371937,0
2013-05-08,13.57,13.696,13.021,13.117,647545,0
2013-05-09,13.088,13.175,12.886,12.953,453775,0
2013-05-10,12.992,13.32,12.905,13.291,630265,0
2013-05-13,13.281,13.3,13.04,13.156,462023,0
2013-05-14,13.137,13.31,13.079,13.214,542462,0
2013-05-15,13.088,13.194,12.992,13.088,441302,0
2013-05-16,13.088,13.146,13.021,13.098,301304,0
2013-05-17,13.108,13.204,13.059,13.185,358391,0
2013-05-20,13.233,13.233,13.098,13.175,247628,0
2013-05-21,13.204,13.204,13.069,13.108,196452,0
2013-05-22,13.059,13.233,12.674,12.722,242663,0
2013-05-23,12.549,12.809,12.385,12.78,289817,0
2013-05-24,12.751,12.905,12.674,12.886,352974,0
2013-05-28,13.011,13.281,12.992,13.146,443908,0
2013-05-29,13.098,13.194,12.944,13.108,328157,0
2013-05-30,13.185,13.233,13.059,13.117,278202,0
2013-05-31,13.04,13.32,13.002,13.156,374094,0
2013-06-03,13.069,13.069,12.5,13.03,613495,0
2013-06-04,13.002,13.3,12.973,13.3,981509,0
2013-06-05,13.3,13.397,13.117,13.233,502207,0
2013-06-06,13.223,13.271,12.867,13.03,291817,0
2013-06-07,13.079,13.329,12.905,13.31,216475,0
2013-06-10,13.32,13.377,13.214,13.223,210710,0
2013-06-11,13.088,13.156,12.924,13.088,193496,0
2013-06-12,13.175,13.194,12.896,12.896,182945,0
2013-06-13,13.03,14.611,12.944,14.553,727372,0
2013-06-14,14.438,14.65,14.274,14.457,614710,0
2013-06-17,14.601,14.891,14.341,14.785,437230,0
2013-06-18,14.765,14.92,14.563,14.891,286839,0
2013-06-19,14.929,15.035,14.746,14.833,435396,0
2013-06-20,14.669,14.727,14.312,14.361,263620,0
2013-06-21,14.409,14.659,14.332,14.524,455335,0
2013-06-24,14.37,14.611,13.936,14.524,403169,0
2013-06-25,14.582,14.968,14.457,14.9,413559,0
2013-06-26,14.939,15.315,14.91,15.141,422001,0
2013-06-27,15.189,15.421,15.132,15.16,260004,0
2013-06-28,15.083,15.401,15.006,15.016,562199,0
2013-07-01,15.122,15.97,15.122,15.893,808738,0
2013-07-02,15.854,16.269,15.575,15.739,497493,0
2013-07-03,15.652,15.97,15.652,15.777,139920,0
2013-07-05,15.874,16.066,15.662,15.691,244548,0
2013-07-08,15.691,16.683,15.633,16.539,589827,0
2013-07-09,16.722,17.078,16.491,16.558,1155667,0
2013-07-10,16.606,16.809,16.221,16.712,650033,0
2013-07-11,16.886,16.915,16.481,16.77,500140,0
2013-07-12,16.76,17.107,16.674,17.059,252420,0
2013-07-15,17.136,17.396,17.069,17.358,383857,0
2013-07-16,17.319,17.531,17.001,17.001,350681,0
2013-07-17,17.021,17.117,16.77,17.098,308657,0
2013-07-18,17.117,17.368,17.078,17.127,272239,0
2013-07-19,17.078,17.136,16.847,16.915,327152,0
2013-07-22,16.837,16.982,16.78,16.866,295028,0
2013-07-23,16.876,16.886,16.635,16.674,388836,0
2013-07-24,16.722,16.809,16.192,16.577,429838,0
2013-07-25,16.5,16.693,16.375,16.519,560984,0
2013-07-26,16.384,16.519,16.25,16.375,385627,0
2013-07-29,16.278,16.365,15.96,16.009,468125,0
2013-07-30,16.028,16.201,15.912,15.999,286932,0
2013-07-31,16.009,16.25,15.941,16.009,423797,0
2013-08-01,16.076,16.25,16.047,16.076,305289,0
2013-08-02,16.018,16.124,15.671,16.086,264099,0
2013-08-05,15.951,15.951,13.811,14.332,2613022,0
2013-08-06,14.332,14.37,13.859,13.927,795833,0
2013-08-07,13.917,14.004,13.859,13.917,491394,0
2013-08-08,14.062,14.255,13.908,14.052,651903,0
2013-08-09,14.042,14.255,13.975,14.062,509189,0
2013-08-12,14.014,14.534,13.985,14.534,718187,0
2013-08-13,14.447,14.804,14.361,14.698,1107948,0
2013-08-14,14.611,14.63,14.38,14.447,492742,0
2013-08-15,14.187,14.332,13.908,13.917,368357,0
2013-08-16,13.792,14.129,13.773,14.071,346595,0
2013-08-19,13.994,14.255,13.936,14.129,641671,0
2013-08-20,14.11,14.524,14.11,14.515,606508,0
2013-08-21,14.409,14.669,14.351,14.592,1041050,0
2013-08-22,14.592,15.642,14.515,15.344,2327136,0
2013-08-23,15.392,15.488,14.968,15.373,906816,0
2013-08-26,15.344,15.344,14.9,14.929,629128,0
2013-08-27,14.707,14.794,14.148,14.158,425005,0
2013-08-28,14.091,14.399,14.071,14.264,394689,0
2013-08-29,14.226,14.929,14.226,14.91,692033,0
2013-08-30,14.939,14.958,14.563,14.659,610205,0
2013-09-03,14.833,15.064,14.717,14.939,571731,0
2013-09-04,15.016,15.238,14.939,14.968,365373,0
2013-09-05,14.987,15.18,14.929,14.987,626590,0
2013-09-06,14.958,15.112,14.746,14.92,548306,0
2013-09-09,14.968,15.132,14.852,15.122,287152,0
2013-09-10,15.199,15.324,14.871,14.91,455717,0
2013-09-11,14.91,15.064,14.862,15.064,242973,0
2013-09-12,15.016,15.064,14.785,14.891,203719,0
2013-09-13,14.939,14.997,14.756,14.987,183329,0
2013-09-16,15.151,15.16,14.746,14.814,249851,0
2013-09-17,14.814,15.681,14.804,15.671,503201,0
2013-09-18,15.7,16.346,15.681,16.047,812379,0
2013-09-19,16.018,16.201,15.787,16.144,364756,0
2013-09-20,16.23,16.356,16.172,16.192,618997,0
2013-09-23,16.278,16.587,16.192,16.51,455552,0
2013-09-24,16.548,17.04,16.519,16.963,699224,0
2013-09-25,16.934,17.156,16.76,17.117,579292,0
2013-09-26,17.107,17.474,17.059,17.329,588438,0
2013-09-27,17.194,17.599,17.059,17.58,442783,0
2013-09-30,17.339,17.734,17.281,17.686,357802,0
2013-10-01,17.686,17.888,17.531,17.888,308772,0
2013-10-02,17.782,17.907,17.589,17.628,317560,0
2013-10-03,17.56,17.589,17.175,17.512,431749,0
2013-10-04,17.502,17.84,17.502,17.686,186894,0
2013-10-07,17.445,17.763,17.425,17.464,324971,0
2013-10-08,17.416,17.657,17.262,17.387,432939,0
2013-10-09,17.502,17.541,17.001,17.021,548119,0
2013-10-10,17.319,17.425,17.213,17.416,399089,0
2013-10-11,17.406,18.293,17.348,18.235,329549,0
2013-10-14,18.033,18.611,17.975,18.38,471084,0
2013-10-15,18.293,18.447,18.129,18.177,218107,0
2013-10-16,18.302,18.727,18.274,18.64,250506,0
2013-10-17,18.505,18.649,18.38,18.543,455876,0
2013-10-18,18.736,19.411,18.62,19.343,405896,0
2013-10-21,19.276,19.276,19.045,19.257,224151,0
2013-10-22,19.286,19.623,19.228,19.257,411715,0
2013-10-23,19.151,19.151,18.842,19.102,287734,0
2013-10-24,19.151,19.343,19.064,19.17,243278,0
2013-10-25,19.314,19.401,19.131,19.228,262945,0
2013-10-28,19.189,19.276,18.688,18.794,398933,0
2013-10-29,18.813,18.919,18.62,18.746,289091,0
2013-10-30,18.813,18.823,18.389,18.543,168271,0
2013-10-31,18.553,19.276,18.495,19.102,283571,0
2013-11-01,19.112,19.237,18.9,19.073,333510,0
2013-11-04,19.102,19.189,18.871,18.929,342213,0
2013-11-05,18.881,18.987,18.678,18.707,242231,0
2013-11-06,18.755,18.939,18.466,18.505,312108,0
2013-11-07,18.495,18.611,18.139,18.274,416021,0
2013-11-08,14.65,18.698,13.243,17.975,2026447,0
2013-11-11,17.878,18.139,17.57,17.589,691531,0
2013-11-12,17.541,17.56,17.05,17.29,484157,0
2013-11-13,17.117,18.004,17.069,17.955,485573,0
2013-11-14,18.023,18.023,17.512,17.686,517706,0
2013-11-15,17.83,18.139,17.821,18.004,372518,0
2013-11-18,18.004,18.206,17.531,17.599,234690,0
2013-11-19,17.589,17.686,16.992,17.069,550149,0
2013-11-20,17.098,17.117,16.635,16.818,328583,0
2013-11-21,16.876,18.649,16.876,18.302,862658,0
2013-11-22,18.264,18.669,18.264,18.563,255397,0
2013-11-25,18.582,18.823,18.293,18.514,286164,0
2013-11-26,18.572,18.871,18.505,18.833,308075,0
2013-11-27,18.9,18.9,18.669,18.727,443358,0
2013-11-29,18.861,19.796,18.784,19.536,499572,0
2013-12-02,19.478,19.488,18.977,19.102,352811,0
2013-12-03,19.016,19.392,18.91,19.064,387189,0
2013-12-04,18.929,19.295,18.813,19.189,284756,0
2013-12-05,19.17,19.42,18.958,19.045,211768,0
2013-12-06,19.286,19.286,18.592,18.823,305158,0
2013-12-09,18.89,19.179,18.698,18.775,234482,0
2013-12-10,18.582,18.727,17.994,18.322,575007,0
2013-12-11,18.408,18.987,18.36,18.476,672713,0
2013-12-12,18.553,19.006,18.553,18.775,252207,0
2013-12-13,18.871,19.151,18.63,18.746,260508,0
2013-12-16,18.871,19.546,18.842,19.488,334245,0
2013-12-17,19.555,19.758,19.218,19.642,320218,0
2013-12-18,19.729,20.163,19.411,20.037,333760,0
2013-12-19,20.028,20.163,19.912,19.97,172245,0
2013-12-20,20.047,20.548,19.979,20.22,519397,0
2013-12-23,20.326,20.779,20.037,20.779,326199,0
2013-12-24,20.76,21.03,20.712,20.828,62819,0
2013-12-26,20.924,21.203,20.837,20.991,148524,0
2013-12-27,21.088,21.097,20.625,20.693,146372,0
2013-12-30,20.654,21.184,20.587,20.895,125042,0
2013-12-31,20.895,21.04,20.606,20.934,148357,0
2014-01-02,20.828,20.847,20.22,20.317,362988,0
2014-01-03,20.278,20.481,20.23,20.307,192066,0
2014-01-06,20.326,20.326,19.555,19.642,321358,0
2014-01-07,19.7,20.114,19.43,19.613,222285,0
2014-01-08,19.584,19.613,19.257,19.546,339180,0
2014-01-09,19.652,19.71,19.054,19.17,305429,0
2014-01-10,19.122,19.17,18.736,19.083,332137,0
2014-01-13,19.035,19.073,18.437,18.543,273039,0
2014-01-14,18.582,18.813,18.514,18.765,201634,0
2014-01-15,18.823,18.91,18.524,18.611,275667,0
2014-01-16,18.447,18.929,18.351,18.669,296258,0
2014-01-17,18.669,18.727,18.302,18.37,190112,0
2014-01-21,18.553,18.592,17.686,17.705,326806,0
2014-01-22,17.695,17.705,17.31,17.368,539895,0
2014-01-23,17.175,17.493,16.963,17.483,289432,0
2014-01-24,17.329,17.425,16.905,16.963,243806,0
2014-01-27,16.963,17.069,16.327,16.625,244992,0
2014-01-28,16.703,17.194,16.577,17.156,304893,0
2014-01-29,16.963,17.83,16.876,17.792,422644,0
2014-01-30,17.946,18.37,17.772,18.033,252244,0
2014-01-31,17.695,17.869,17.57,17.743,360217,0
2014-02-03,17.676,17.801,17.29,17.387,292082,0
2014-02-04,17.512,17.84,17.271,17.416,163137,0
2014-02-05,17.29,17.647,17.127,17.493,179845,0
2014-02-06,17.57,18.216,17.541,17.83,233181,0
2014-02-07,17.849,18.582,17.531,17.869,352835,0
2014-02-10,17.927,18.312,17.368,17.541,387975,0
2014-02-11,17.445,17.927,17.3,17.695,291555,0
2014-02-12,17.763,18.206,17.734,18.196,149792,0
2014-02-13,18.042,18.62,18.042,18.331,422004,0
2014-02-14,18.264,18.264,17.628,17.849,267349,0
2014-02-18,17.782,18.302,17.772,17.927,351485,0
2014-02-19,17.869,18.052,17.657,17.715,208433,0
2014-02-20,17.734,18.64,17.734,18.437,263438,0
2014-02-21,18.534,18.794,18.38,18.62,398448,0
2014-02-24,18.611,19.151,18.611,18.871,251987,0
2014-02-25,18.881,19.093,18.688,18.948,485583,0
2014-02-26,19.016,19.102,18.804,18.9,258594,0
2014-02-27,18.948,19.064,18.707,18.881,356354,0
2014-02-28,18.939,19.16,18.852,18.91,273934,0
2014-03-03,18.736,19.122,18.669,18.804,233239,0
2014-03-04,19.979,21.772,19.594,20.625,757500,0
2014-03-05,20.519,20.779,20.095,20.124,411068,0
2014-03-06,20.143,20.143,19.102,19.16,468403,0
2014-03-07,19.276,19.276,17.348,17.657,905585,0
2014-03-10,17.58,17.715,17.31,17.705,506479,0
2014-03-11,17.618,17.657,17.175,17.348,365439,0
2014-03-12,17.31,17.377,16.828,16.963,296312,0
2014-03-13,16.972,17.069,16.009,16.172,603522,0
2014-03-14,16.076,16.558,16.018,16.529,315991,0
2014-03-17,16.577,16.731,15.517,15.585,641028,0
2014-03-18,15.623,15.951,15.411,15.739,552957,0
2014-03-19,15.739,16.25,15.691,16.25,595351,0
2014-03-20,16.192,16.606,16.192,16.587,756803,0
2014-03-21,16.78,17.647,16.712,17.021,970792,0
2014-03-24,17.03,17.223,16.828,17.03,493991,0
2014-03-25,17.117,17.281,17.04,17.098,486004,0
2014-03-26,17.175,17.184,16.857,16.857,275059,0
2014-03-27,16.837,16.982,16.606,16.674,225829,0
2014-03-28,16.683,16.953,16.491,16.703,175643,0
2014-03-31,16.828,17.165,16.654,17.078,239629,0
2014-04-01,17.156,17.425,16.905,16.953,650959,0
2014-04-02,16.972,17.666,16.972,17.56,929387,0
2014-04-03,17.599,17.743,16.491,16.674,407707,0
2014-04-04,16.77,16.789,16.105,16.192,199273,0
2014-04-07,16.115,16.115,15.411,15.479,403879,0
2014-04-08,15.45,15.989,15.324,15.893,282718,0
2014-04-09,15.97,16.384,15.932,16.221,256137,0
2014-04-10,16.182,16.433,16.115,16.124,447826,0
2014-04-11,15.989,16.134,15.748,15.932,266092,0
2014-04-14,16.038,16.539,16.018,16.288,369535,0
2014-04-15,16.288,16.375,15.459,16.086,254380,0
2014-04-16,16.182,16.23,15.883,16.153,203377,0
2014-04-17,16.134,16.278,15.932,16.221,168919,0
2014-04-21,16.124,16.172,15.903,16.144,247099,0
2014-04-22,16.144,16.327,16.124,16.211,107635,0
2014-04-23,16.163,16.24,15.97,16.047,147396,0
2014-04-24,16.124,16.269,15.893,16.153,140894,0
2014-04-25,16.076,16.201,15.825,16.047,221221,0
2014-04-28,16.105,16.327,15.864,16.211,315908,0
2014-04-29,16.317,16.635,16.211,16.491,423863,0
2014-04-30,16.423,16.568,16.182,16.51,211535,0
2014-05-01,16.462,16.895,16.365,16.886,258296,0
2014-05-02,16.934,17.396,16.828,17.358,281356,0
2014-05-05,17.281,17.464,16.992,17.396,232496,0
2014-05-06,17.406,17.792,17.348,17.743,391387,0
2014-05-07,17.821,18.11,17.753,18.081,585281,0
2014-05-08,18.052,18.052,16.837,16.905,309248,0
2014-05-09,17.204,19.237,17.136,18.264,593728,0
2014-05-12,18.62,19.748,18.601,19.652,606904,0
2014-05-13,19.623,19.71,19.083,19.218,310618,0
2014-05-14,19.276,19.276,18.698,18.842,362413,0
2014-05-15,18.794,19.189,18.351,19.112,271371,0
2014-05-16,19.083,19.093,18.765,18.996,173017,0
2014-05-19,18.929,19.276,18.842,19.189,136239,0
2014-05-20,19.131,19.131,18.476,18.582,353698,0
2014-05-21,18.755,18.958,18.495,18.746,116911,0
2014-05-22,18.707,18.755,18.457,18.563,279676,0
2014-05-23,18.514,18.958,18.505,18.813,164724,0
2014-05-27,18.929,19.632,18.813,18.987,304016,0
2014-05-28,18.939,19.141,18.833,18.967,105547,0
2014-05-29,18.967,19.17,18.688,18.833,78000,0
2014-05-30,18.89,19.179,18.563,18.813,194735,0
2014-06-02,19.045,19.806,19.045,19.411,364426,0
2014-06-03,19.257,19.536,19.025,19.17,567555,0
2014-06-04,19.112,19.151,18.63,18.881,166521,0
2014-06-05,18.871,19.546,18.794,19.469,194050,0
2014-06-06,19.488,19.835,19.314,19.353,153575,0
2014-06-09,19.295,19.498,19.122,19.314,156548,0
2014-06-10,19.276,19.305,19.016,19.141,102668,0
2014-06-11,19.035,19.179,18.727,18.852,108713,0
2014-06-12,18.736,18.736,18.437,18.611,155001,0
2014-06-13,18.64,18.746,18.399,18.611,117220,0
2014-06-16,18.63,18.823,18.37,18.62,149293,0
2014-06-17,18.62,18.9,18.534,18.698,127142,0
2014-06-18,18.659,18.823,18.389,18.755,154809,0
2014-06-19,18.794,18.794,18.235,18.717,121300,0
2014-06-20,18.804,18.804,18.245,18.418,351753,0
2014-06-23,18.408,18.534,17.965,18.023,175540,0
2014-06-24,17.946,18.389,17.869,18.245,188803,0
2014-06-25,18.168,19.922,18.168,19.854,456377,0
2014-06-26,19.806,19.845,19.382,19.517,287628,0
2014-06-27,19.411,20.384,19.392,20.249,460126,0
2014-06-30,20.22,20.519,20.028,20.394,394142,0
2014-07-01,20.404,21.097,20.404,20.731,343147,0
2014-07-02,20.683,20.876,20.336,20.481,219134,0
2014-07-03,20.432,21.126,20.365,20.837,251283,0
2014-07-07,20.837,20.837,20.298,20.355,169300,0
2014-07-08,20.307,20.413,19.989,20.163,446622,0
2014-07-09,20.201,20.5,19.989,20.326,238214,0
2014-07-10,19.951,20.259,19.902,20.037,270661,0
2014-07-11,19.979,20.105,19.7,19.922,129978,0
2014-07-14,20.095,20.095,19.816,19.951,176410,0
2014-07-15,19.845,20.018,19.671,19.845,141989,0
2014-07-16,20.028,20.028,19.594,19.806,128662,0
2014-07-17,19.69,20.057,19.69,19.719,131642,0
2014-07-18,19.729,20.066,19.642,19.979,144724,0
2014-07-21,19.873,20.105,19.575,19.931,140103,0
2014-07-22,20.085,20.105,19.873,19.941,87969,0
2014-07-23,19.96,19.96,19.575,19.623,89002,0
2014-07-24,19.623,20.105,19.623,19.777,180171,0
2014-07-25,19.613,19.661,19.314,19.392,174575,0
2014-07-28,19.411,19.411,18.929,19.305,105591,0
2014-07-29,19.257,19.526,19.247,19.363,141992,0
2014-07-30,19.449,19.623,19.179,19.266,91219,0
2014-07-31,20.828,21.84,20.249,20.895,2124777,0
2014-08-01,20.866,20.934,19.7,20.163,711795,0
2014-08-04,20.143,20.673,20.114,20.644,344434,0
2014-08-05,20.519,20.905,20.336,20.808,355285,0
2014-08-06,20.741,21.3,20.538,20.972,351041,0
2014-08-07,20.982,21.059,20.404,20.529,1005282,0
2014-08-08,18.794,20.153,18.717,19.199,828898,0
2014-08-11,19.247,19.517,18.187,18.196,655727,0
2014-08-12,18.129,18.486,17.502,17.724,800666,0
2014-08-13,17.753,18.11,17.715,17.898,369726,0
2014-08-14,17.878,18.177,17.83,18.1,412713,0
2014-08-15,18.322,18.572,18.139,18.418,612386,0
2014-08-18,18.505,19.17,18.505,19.064,337670,0
2014-08-19,19.141,19.17,18.601,18.611,402006,0
2014-08-20,18.505,18.871,18.437,18.717,345629,0
2014-08-21,18.678,18.852,18.476,18.669,351970,0
2014-08-22,18.649,18.939,18.534,18.669,239571,0
2014-08-25,18.765,18.784,18.302,18.37,284278,0
2014-08-26,18.37,18.553,18.071,18.322,473223,0
2014-08-27,18.293,18.457,18.052,18.225,268891,0
2014-08-28,18.158,18.408,17.984,18.158,258939,0
2014-08-29,18.158,18.495,18.013,18.274,332805,0
2014-09-02,18.187,18.495,17.984,18.351,379825,0
2014-09-03,18.457,18.746,18.158,18.322,888821,0
2014-09-04,18.341,19.324,18.293,19.073,453211,0
2014-09-05,19.016,19.44,18.871,19.305,561367,0
2014-09-08,19.305,19.623,19.17,19.459,538048,0
2014-09-09,19.449,19.498,19.17,19.401,581254,0
2014-09-10,19.44,19.517,19.305,19.469,497694,0
2014-09-11,19.517,19.999,19.488,19.758,490522,0
2014-09-12,19.719,20.143,19.623,20.008,673699,0
2014-09-15,19.883,19.989,19.43,19.459,523850,0
2014-09-16,19.401,19.526,19.257,19.411,317600,0
2014-09-17,19.392,19.7,19.218,19.43,303216,0
2014-09-18,19.469,19.873,19.382,19.777,364804,0
2014-09-19,19.816,20.057,19.372,19.382,387907,0
2014-09-22,19.324,19.526,18.514,18.543,911121,0
2014-09-23,18.447,18.457,17.3,17.319,1323126,0
2014-09-24,17.348,17.792,17.319,17.763,767453,0
2014-09-25,17.724,17.907,16.905,16.953,709323,0
2014-09-26,16.934,17.184,16.866,17.136,359399,0
2014-09-29,17.021,17.213,16.895,17.011,259139,0
2014-09-30,17.011,17.011,15.719,15.719,987131,0
2014-10-01,15.719,16.066,15.681,15.806,898438,0
2014-10-02,15.816,16.298,15.748,16.221,272898,0
2014-10-03,16.375,16.703,16.269,16.577,398896,0
2014-10-06,16.664,16.693,16.317,16.452,635087,0
2014-10-07,16.346,16.394,15.97,15.989,765749,0
2014-10-08,15.951,16.24,15.671,16.192,297811,0
2014-10-09,16.047,16.086,15.112,15.218,636247,0
2014-10-10,15.199,15.43,14.765,14.785,517787,0
2014-10-13,14.785,15.16,14.659,14.9,342290,0
2014-10-14,14.997,15.218,14.929,15.045,272303,0
2014-10-15,14.852,15.536,14.707,15.382,752405,0
2014-10-16,15.151,16.741,15.122,16.568,665771,0
2014-10-17,16.78,16.837,16.172,16.423,351004,0
2014-10-20,16.375,16.731,16.375,16.664,203215,0
2014-10-21,16.78,17.213,16.751,17.127,187803,0
2014-10-22,17.184,17.204,16.597,16.635,247226,0
2014-10-23,16.837,17.531,16.809,17.213,458627,0
2014-10-24,17.262,17.3,16.789,17.088,186920,0
2014-10-27,17.059,17.204,16.799,17.184,302026,0
2014-10-28,17.233,17.888,17.156,17.888,233553,0
2014-10-29,17.917,18.119,17.821,18.1,211160,0
2014-10-30,18.013,18.572,17.898,18.543,354782,0
2014-10-31,18.871,19.016,18.081,18.505,495592,0
2014-11-03,18.505,18.505,18.023,18.139,189075,0
2014-11-04,18.023,18.187,17.271,17.396,257406,0
2014-11-05,17.522,17.522,16.674,16.992,391826,0
2014-11-06,17.03,17.58,16.972,17.474,386135,0
2014-11-07,17.387,17.686,16.886,17.377,318818,0
2014-11-10,17.329,17.888,17.271,17.888,352113,0
2014-11-11,17.849,17.869,17.637,17.734,209563,0
2014-11-12,17.551,18.389,17.551,18.283,187816,0
2014-11-13,18.283,18.775,18.283,18.437,256616,0
2014-11-14,18.505,18.688,18.351,18.466,218429,0
2014-11-17,18.466,18.669,18.408,18.62,464059,0
2014-11-18,18.62,19.218,18.601,18.929,341629,0
2014-11-19,18.881,19.073,18.64,18.649,303354,0
2014-11-20,18.543,18.987,18.543,18.649,202651,0
2014-11-21,18.939,18.939,18.476,18.736,214337,0
2014-11-24,18.736,19.199,18.736,19.151,236846,0
2014-11-25,19.17,19.42,18.996,19.199,163476,0
2014-11-26,19.257,19.257,18.861,19.083,227172,0
2014-11-28,18.996,19.276,18.842,18.871,107391,0
2014-12-01,19.102,19.276,18.842,18.948,382949,0
2014-12-02,18.919,19.237,18.91,19.112,855359,0
2014-12-03,19.17,19.922,19.045,19.632,392465,0
2014-12-04,19.565,19.845,19.353,19.7,433556,0
2014-12-05,19.719,20.143,19.671,19.873,250614,0
2014-12-08,19.748,20.085,19.565,20.028,336481,0
2014-12-09,19.806,20.529,19.7,20.471,368864,0
2014-12-10,20.616,20.808,20.201,20.336,485208,0
2014-12-11,20.404,20.635,20.278,20.307,181665,0
2014-12-12,19.102,19.893,18.91,19.401,397324,0
2014-12-15,19.565,19.758,19.372,19.478,242636,0
2014-12-16,19.459,19.951,19.247,19.787,205011,0
2014-12-17,19.893,20.616,19.739,20.616,233457,0
2014-12-18,20.924,21.078,20.616,20.635,261975,0
2014-12-19,20.625,21.088,20.384,20.982,404817,0
2014-12-22,21.049,21.57,20.953,21.444,504953,0
2014-12-23,21.57,21.724,21.329,21.502,241953,0
2014-12-24,21.502,21.917,21.464,21.734,108243,0
2014-12-26,21.888,22.071,21.791,21.975,154363,0
2014-12-29,21.994,22.495,21.994,22.341,262189,0
2014-12-30,22.225,22.37,21.975,22.042,201075,0
2014-12-31,22.09,22.418,21.531,21.541,229996,0
2015-01-02,21.541,21.618,20.028,20.481,382849,0
2015-01-05,20.355,20.779,20.24,20.365,172397,0
2015-01-06,20.365,20.423,19.43,19.613,254244,0
2015-01-07,19.835,20.153,19.613,20.134,142112,0
2015-01-08,20.346,20.529,20.085,20.404,144852,0
2015-01-09,20.471,20.558,19.951,20.008,132828,0
2015-01-12,19.97,20.037,19.604,19.893,93687,0
2015-01-13,20.114,20.876,19.854,20.22,188012,0
2015-01-14,19.941,20.105,19.257,19.883,189267,0
2015-01-15,19.922,19.922,18.861,19.334,192658,0
2015-01-16,19.228,19.825,19.228,19.796,157759,0
2015-01-20,19.758,19.758,19.112,19.555,162212,0
2015-01-21,19.459,19.546,19.17,19.401,191389,0
2015-01-22,19.642,19.922,19.382,19.816,188032,0
2015-01-23,19.69,20.259,19.555,20.201,247947,0
2015-01-26,20.163,20.49,19.825,20.317,202420,0
2015-01-27,20.008,20.278,19.748,20.057,108952,0
2015-01-28,20.259,20.461,19.565,19.71,163929,0
2015-01-29,19.816,19.97,19.411,19.97,147795,0
2015-01-30,19.758,19.96,18.958,19.016,195554,0
2015-02-02,19.131,19.44,18.881,19.401,140907,0
2015-02-03,19.604,20.134,19.604,19.845,175463,0
2015-02-04,19.71,20.326,19.71,20.037,117400,0
2015-02-05,20.037,20.24,19.257,19.343,218850,0
2015-02-06,19.411,19.989,19.382,19.661,133335,0
2015-02-09,19.507,20.076,19.507,19.681,104322,0
2015-02-10,19.931,20.076,19.43,19.96,121657,0
2015-02-11,19.951,20.23,19.661,19.767,85870,0
2015-02-12,19.883,20.066,19.575,19.7,142211,0
2015-02-13,19.719,20.355,19.719,20.153,167487,0
2015-02-17,20.105,20.529,20.105,20.23,122623,0
2015-02-18,20.085,20.963,20.085,20.828,168255,0
2015-02-19,20.818,20.953,20.461,20.847,139845,0
2015-02-20,20.857,21.464,20.49,21.348,172621,0
2015-02-23,21.801,22.09,21.493,21.975,533451,0
2015-02-24,22.042,22.418,21.83,22.254,317133,0
2015-02-25,22.264,22.534,22.158,22.447,289406,0
2015-02-26,22.389,22.63,22.109,22.312,272694,0
2015-02-27,22.206,22.408,22.187,22.225,212365,0
2015-03-02,22.167,22.582,22.167,22.389,196515,0
2015-03-03,22.235,22.495,22.158,22.331,329427,0
2015-03-04,22.1,22.688,21.83,22.129,388465,0
2015-03-05,22.081,22.35,21.811,22.341,245799,0
2015-03-06,22.129,22.668,22.129,22.64,264683,0
2015-03-09,22.611,23.305,22.562,23.237,324862,0
2015-03-10,23.015,23.382,22.958,23.256,265306,0
2015-03-11,23.189,23.468,22.726,23.247,345925,0
2015-03-12,23.526,24.471,23.449,24.104,456425,0
2015-03-13,24.133,24.712,23.979,24.673,274229,0
2015-03-16,24.972,25.685,24.741,25.309,505606,0
2015-03-17,25.242,25.926,25.01,25.733,406103,0
2015-03-18,25.762,26.003,25.502,25.849,406622,0
2015-03-19,25.83,25.878,25.406,25.55,357753,0
2015-03-20,25.647,26.1,25.579,26.013,460472,0
2015-03-23,25.955,26.032,25.415,25.608,332229,0
2015-03-24,25.666,25.897,25.444,25.637,260637,0
2015-03-25,25.733,26.254,25.579,25.695,410772,0
2015-03-26,25.637,25.82,25.251,25.396,428619,0
2015-03-27,25.386,26.254,25.386,26.225,383069,0
2015-03-30,26.447,27.246,26.379,27.054,425091,0
2015-03-31,27.092,27.661,26.495,27.41,2472923,0
2015-04-01,25.38,25.38,23.4,24.15,1607300,0
2015-04-02,24.04,25.69,24.04,25.41,762200,0
2015-04-06,25.28,25.9,24.64,24.88,926100,0
2015-04-07,24.84,24.92,24.08,24.11,514832,0
2015-04-08,23.98,24.2,23.24,23.54,886000,0
2015-04-09,23.56,23.77,23.02,23.5,504730,0
2015-04-10,23.63,23.69,23.36,23.64,404100,0
2015-04-13,23.58,23.63,22.81,22.97,357900,0
2015-04-14,22.89,23.24,22.81,23.24,295700,0
2015-04-15,23.37,23.37,22.86,23.06,290505,0
2015-04-16,23.06,23.63,23.06,23.59,349705,0
2015-04-17,23.36,23.37,22.93,22.96,313600,0
2015-04-20,23.07,23.34,22.67,23.11,374092,0
2015-04-21,23.29,23.48,23.16,23.39,284987,0
2015-04-22,23.4,23.64,23.05,23.52,263504,0
2015-04-23,23.43,23.56,23.08,23.34,377200,0
2015-04-24,23.4,23.57,23.18,23.52,305550,0
2015-04-27,23.63,24.21,23.52,23.81,313300,0
2015-04-28,23.86,24.2,23.56,24.16,291604,0
2015-04-29,24.03,24.15,23.77,23.96,299500,0
2015-04-30,23.88,24.26,23.18,23.29,540900,0
2015-05-01,23.37,23.71,23.03,23.66,252700,0
2015-05-04,23.68,24.39,23.61,24.06,376000,0
2015-05-05,24.09,24.39,23.52,23.65,322900,0
2015-05-06,23.88,24.04,23.49,23.83,289864,0
2015-05-07,23.84,24.1,23.5,23.86,327120,0
2015-05-08,23.1,23.93,22.58,23.67,554400,0
2015-05-11,23.67,23.99,23.44,23.5,427700,0
2015-05-12,23.3,23.35,22.81,23.03,422637,0
2015-05-13,23.12,23.27,22.52,22.77,399769,0
2015-05-14,22.9,22.95,21.74,21.77,1123400,0
2015-05-15,21.84,22,21.48,21.73,419995,0
2015-05-18,21.66,21.97,21.45,21.74,632847,0
2015-05-19,21.75,22.03,21.63,21.88,336094,0
2015-05-20,21.95,22.27,21.87,22.15,308362,0
2015-05-21,22.12,22.23,21.73,21.92,677400,0
2015-05-22,21.83,22.43,21.75,22.03,389100,0
2015-05-26,22.04,22.37,21.91,22.27,255368,0
2015-05-27,22.36,22.82,22.21,22.53,276500,0
2015-05-28,22.56,23.18,22.56,23.16,548458,0
2015-05-29,23.11,23.53,22.96,23.43,433700,0
2015-06-01,23.45,23.6,22.38,22.98,745828,0
2015-06-02,22.89,23.38,22.86,22.98,661267,0
2015-06-03,23.11,23.81,23.11,23.71,595600,0
2015-06-04,23.65,23.72,22.9,22.99,456800,0
2015-06-05,22.93,24.12,22.81,24.11,519700,0
2015-06-08,24.12,24.25,23.96,24.1,357600,0
2015-06-09,24.11,24.3,23.79,24.16,380404,0
2015-06-10,24.2,24.5,24.2,24.44,526739,0
2015-06-11,24.67,24.92,23.98,24.42,660465,0
2015-06-12,24.22,24.26,23.42,23.82,683100,0
2015-06-15,23.73,24.29,23.21,23.5,667900,0
2015-06-16,23.51,24.27,23.51,24.17,310100,0
2015-06-17,24.3,24.66,24.19,24.33,338400,0
2015-06-18,24.44,24.72,24.16,24.59,740000,0
2015-06-19,24.73,25.02,24.47,24.49,1704700,0
2015-06-22,24.33,24.65,24.33,24.41,720100,0
2015-06-23,24.46,24.5,24.17,24.28,350294,0
2015-06-24,24.27,24.34,23.83,23.9,329200,0
2015-06-25,23.98,24.11,23.73,23.91,360400,0
2015-06-26,23.93,24.24,23.79,24.18,1133800,0
2015-06-29,23.93,24.25,22.96,22.97,478400,0
2015-06-30,23.04,23.04,22.38,22.85,774084,0
2015-07-01,22.92,23.01,22.63,22.92,432800,0
2015-07-02,23,23,22.37,22.4,475100,0
2015-07-06,22.22,22.39,21.94,22.04,430700,0
2015-07-07,22.07,22.16,20.97,21.61,530500,0
2015-07-08,21.44,21.47,20.9,20.94,777000,0
2015-07-09,21.07,21.21,20.78,20.92,953400,0
2015-07-10,21.27,21.62,20.98,21.54,306500,0
2015-07-13,21.72,21.98,21.49,21.55,237600,0
2015-07-14,21.57,22.18,21.47,21.85,733224,0
2015-07-15,21.91,22.42,21.83,22.38,367645,0
2015-07-16,22.49,22.73,22.18,22.43,530200,0
2015-07-17,22.4,22.55,21.88,22.06,288400,0
2015-07-20,22.14,22.61,21.96,22.57,293700,0
2015-07-21,22.58,23.04,22.43,22.76,530500,0
2015-07-22,22.75,23.1,22.68,23.1,247200,0
2015-07-23,23.16,23.24,22.47,22.53,337000,0
2015-07-24,22.55,22.81,22.23,22.26,189100,0
2015-07-27,22.09,22.34,21.93,22.06,143000,0
2015-07-28,22.07,22.25,21.61,22.17,211500,0
2015-07-29,22.17,22.17,21.66,21.8,285522,0
2015-07-30,21.7,22.29,21.42,22.11,396300,0
2015-07-31,22.15,22.18,21.78,21.97,306900,0
2015-08-03,21.98,22.13,21.57,21.7,237073,0
2015-08-04,21.83,22.01,21.61,21.84,231800,0
2015-08-05,21.88,21.91,20.75,20.92,463200,0
2015-08-06,20.91,20.97,18.71,19.65,1004821,0
2015-08-07,19.28,20.96,19.15,20.25,704600,0
2015-08-10,20.48,20.56,19.35,20.15,879300,0
2015-08-11,20.1,20.57,19.63,19.67,410126,0
2015-08-12,19.6,20.26,19.54,20.12,490800,0
2015-08-13,20.14,20.18,19.73,19.96,410100,0
2015-08-14,19.96,19.98,19,19.39,812500,0
2015-08-17,19.26,19.68,19.06,19.66,512300,0
2015-08-18,19.52,19.86,19.39,19.77,548200,0
2015-08-19,19.62,19.75,19.24,19.36,532300,0
2015-08-20,19.32,19.53,18.34,18.41,758100,0
2015-08-21,17.95,18.17,17.29,17.92,752600,0
2015-08-24,17.02,18.11,16.65,16.96,887691,0
2015-08-25,17.47,17.5,16.86,16.88,616600,0
2015-08-26,17.27,17.27,16.33,16.89,595300,0
2015-08-27,17.06,17.41,16.81,17.4,550000,0
2015-08-28,17.37,17.76,17.22,17.53,387400,0
2015-08-31,17.5,17.78,17.28,17.52,453800,0
2015-09-01,17.14,17.44,16.55,16.75,674900,0
2015-09-02,16.92,17,16.16,16.67,483800,0
2015-09-03,16.7,16.96,16.57,16.68,421200,0
2015-09-04,16.44,16.92,16.33,16.5,342400,0
2015-09-08,16.86,17.01,16.25,16.4,778600,0
2015-09-09,16.54,16.59,16.33,16.34,317700,0
2015-09-10,16.39,16.55,16.06,16.36,306421,0
2015-09-11,16.25,16.4,15.98,16.35,435300,0
2015-09-14,16.31,16.31,15.74,16.01,392700,0
2015-09-15,16.06,16.72,16,16.6,493100,0
2015-09-16,16.6,17,16.58,16.82,488600,0
2015-09-17,16.79,17.56,16.79,17.4,426745,0
2015-09-18,17.14,17.61,17.14,17.31,499800,0
2015-09-21,17.36,17.7,17.19,17.52,495400,0
2015-09-22,17.41,17.57,17.07,17.27,391600,0
2015-09-23,17.32,17.4,16.72,16.76,475934,0
2015-09-24,16.57,16.76,16.41,16.74,335988,0
2015-09-25,16.87,16.89,16.47,16.53,333200,0
2015-09-28,16.59,17.14,16.36,17.09,678208,0
2015-09-29,17.14,18.06,16.96,17.9,965700,0
2015-09-30,17.9,18,16.88,17.67,867900,0
2015-10-01,17.66,17.75,16.61,17.27,849500,0
2015-10-02,17.13,17.75,16.88,17.73,320100,0
2015-10-05,17.9,18.43,17.82,18.37,250851,0
2015-10-06,18.36,18.65,18.21,18.3,238200,0
2015-10-07,18.73,19.42,18.47,19.42,420368,0
2015-10-08,19.43,19.75,19.03,19.67,320200,0
2015-10-09,19.74,19.86,19.45,19.76,265000,0
2015-10-12,19.82,20,19.59,19.68,222073,0
2015-10-13,19.6,19.96,19.39,19.71,407200,0
2015-10-14,19.72,20.27,19.63,19.88,294800,0
2015-10-15,20.02,20.58,20,20.55,196400,0
2015-10-16,20.61,20.94,20.5,20.87,262700,0
2015-10-19,20.79,21.19,20.74,20.97,249440,0
2015-10-20,20.95,21.29,20.86,20.92,228482,0
2015-10-21,20.99,21.12,20.38,20.39,282700,0
2015-10-22,20.47,20.93,20.37,20.69,231400,0
2015-10-23,20.92,21.5,20.74,21.42,157300,0
2015-10-26,21.42,21.44,20.98,21.21,206800,0
2015-10-27,21.14,21.43,20.85,20.96,363500,0
2015-10-28,21.06,21.98,20.95,21.98,292700,0
2015-10-29,21.98,22.4,21.85,21.97,386800,0
2015-10-30,21.95,22.14,21.36,22.06,288500,0
2015-11-02,22.04,22.47,21.85,22.36,260469,0
2015-11-03,22.32,22.65,22.22,22.56,290280,0
2015-11-04,22.65,22.91,21.45,21.83,333719,0
2015-11-05,21.93,22.18,21.63,21.95,210100,0
2015-11-06,21.8,22.01,20.44,21.25,432100,0
2015-11-09,21.28,21.39,20.46,21,426278,0
2015-11-10,20.89,21.18,20.37,20.83,378600,0
2015-11-11,20.91,21.41,20.81,21.18,286500,0
2015-11-12,21,21.23,20.4,20.56,224700,0
2015-11-13,20.42,20.74,20.22,20.69,286100,0
2015-11-16,20.7,20.92,20.54,20.59,347900,0
2015-11-17,20.66,21.15,20.34,20.51,299600,0
2015-11-18,20.29,20.55,20.14,20.53,675500,0
2015-11-19,20.49,20.95,20.43,20.76,322600,0
2015-11-20,20.9,21.31,20.66,21.15,435900,0
2015-11-23,21.15,21.61,21.08,21.51,366900,0
2015-11-24,21.35,21.71,21.26,21.58,379400,0
2015-11-25,21.59,21.9,21.38,21.88,282600,0
2015-11-27,21.83,22.17,21.73,22,107900,0
2015-11-30,22.07,22.21,21.85,21.94,359000,0
2015-12-01,22,22.06,21.55,21.79,296680,0
2015-12-02,21.77,21.79,21.56,21.6,268757,0
2015-12-03,21.66,21.72,21.1,21.2,552756,0
2015-12-04,21.21,21.81,21.12,21.76,229800,0
2015-12-07,21.72,21.72,20.81,21.44,534800,0
2015-12-08,21.23,21.32,20.36,20.39,305160,0
2015-12-09,20.39,20.39,19.64,19.65,415200,0
2015-12-10,19.6,19.77,19.35,19.5,459800,0
2015-12-11,19.2,19.36,18.69,18.73,402600,0
2015-12-14,18.81,18.9,18.49,18.6,301377,0
2015-12-15,18.76,19.06,18.65,18.96,316600,0
2015-12-16,19.07,19.93,19.07,19.86,351400,0
2015-12-17,19.97,19.98,19.23,19.55,419600,0
2015-12-18,19.51,19.83,19.46,19.47,1109200,0
2015-12-21,19.59,19.59,18.8,19.14,244100,0
2015-12-22,19.21,19.38,18.93,19.26,198159,0
2015-12-23,19.31,19.4,19.14,19.24,167900,0
2015-12-24,19.42,20.07,19.42,19.85,118759,0
2015-12-28,19.72,19.84,19.34,19.61,292421,0
2015-12-29,19.71,19.895,19.13,19.49,321453,0
2015-12-30,19.48,19.56,18.98,18.99,172054,0
2015-12-31,18.91,19.25,18.66,19,400546,0
2016-01-04,18.64,19.02,18.04,18.07,394898,0
2016-01-05,18.09,18.13,17.55,17.76,358521,0
2016-01-06,17.59,18.29,17.57,18.17,355660,0
2016-01-07,17.81,18,17.63,17.71,379945,0
2016-01-08,17.75,18.03,17.37,17.4,333761,0
2016-01-11,17.44,17.895,17.44,17.78,428418,0
2016-01-12,17.92,18.29,17.44,17.63,371162,0
2016-01-13,17.67,17.77,16.83,16.91,414417,0
2016-01-14,17,18.35,16.81,17.93,446578,0
2016-01-15,17.43,18.45,17.43,18.37,513173,0
2016-01-19,18.53,18.92,17.73,17.91,535600,0
2016-01-20,17.62,17.73,16.65,17.56,431484,0
2016-01-21,17.54,18.16,17.21,17.81,428919,0
2016-01-22,18.08,18.43,17.96,18.22,250408,0
2016-01-25,18.11,18.18,17.845,17.86,196752,0
2016-01-26,17.85,18.3,17.61,18.2,347707,0
2016-01-27,18.14,18.95,18.05,18.23,312067,0
2016-01-28,18.44,18.72,17.65,17.83,238690,0
2016-01-29,17.94,19,17.85,18.98,330283,0
2016-02-01,18.83,19.36,18.45,19.25,436458,0
2016-02-02,18.96,19.1,18.02,18.19,533624,0
2016-02-03,18.39,18.88,17.86,18.82,385597,0
2016-02-04,18.81,19.43,18.34,18.4,187661,0
2016-02-05,18.26,18.26,17.44,17.53,273273,0
2016-02-08,17.35,17.35,16.59,17.02,292023,0
2016-02-09,16.73,16.84,15.89,16.27,364746,0
2016-02-10,16.21,16.98,15.9,16.46,230324,0
2016-02-11,16.11,16.65,16.06,16.5,231592,0
2016-02-12,16.61,16.96,16.3,16.84,222811,0
2016-02-16,17.13,17.64,16.84,17.49,249594,0
2016-02-17,17.66,18.13,17.53,17.73,286027,0
2016-02-18,17.71,17.73,17.08,17.21,193450,0
2016-02-19,17.2,18,17.1567,17.98,230515,0
2016-02-22,18.13,18.83,18.13,18.33,299725,0
2016-02-23,18.3,18.81,18.15,18.49,198629,0
2016-02-24,18.25,18.57,17.92,18.56,247776,0
2016-02-25,18.64,18.78,17.77,17.96,415971,0
2016-02-26,17.92,19.53,17.15,17.83,487231,0
2016-02-29,16.87,17.47,16.03,17.26,1226690,0
2016-03-01,17.41,18.37,17.36,17.97,710005,0
2016-03-02,17.89,17.91,17.02,17.52,613242,0
2016-03-03,17.43,18.705,17.43,18.64,766104,0
2016-03-04,18.52,18.66,17.98,18.18,647503,0
2016-03-07,18.01,18.44,17.95,18.44,515437,0
2016-03-08,18.29,18.465,17.54,17.57,359002,0
2016-03-09,17.69,18.06,17.62,18.05,289820,0
2016-03-10,18.06,18.24,17.53,17.58,489101,0
2016-03-11,17.61,17.94,17.4,17.92,435350,0
2016-03-14,17.84,18.01,17.44,17.48,321927,0
2016-03-15,17.37,17.4,16.64,16.71,359621,0
2016-03-16,16.64,17.01,16.17,16.75,393418,0
2016-03-17,16.75,17.55,16.59,17.54,369550,0
2016-03-18,17.64,18.03,17.27,17.29,431339,0
2016-03-21,17.29,17.33,16.63,16.78,388697,0
2016-03-22,16.66,16.95,16.45,16.68,178467,0
2016-03-23,16.65,16.77,16.06,16.18,252344,0
2016-03-24,16.07,16.19,15.64,16.14,424173,0
2016-03-28,16.12,16.17,15.78,16.08,707317,0
2016-03-29,16.07,16.58,15.91,16.54,593881,0
2016-03-30,16.6,16.7,15.85,15.9,564517,0
2016-03-31,15.88,16.0499,15.55,15.59,556732,0
2016-04-01,15.49,15.61,15.17,15.49,737902,0
2016-04-04,15.49,15.66,15.255,15.39,614329,0
2016-04-05,15.31,15.34,14.84,14.85,773655,0
2016-04-06,14.85,15.11,14.7,15.08,615066,0
2016-04-07,15.02,15.17,14.555,14.69,576357,0
2016-04-08,14.87,14.99,14.68,14.71,370881,0
2016-04-11,14.77,15.18,14.77,15.04,723004,0
2016-04-12,15.04,15.55,14.79,15.26,714581,0
2016-04-13,15.34,15.83,15.315,15.58,675550,0
2016-04-14,15.59,15.7,15.38,15.45,383830,0
2016-04-15,15.46,15.51,15.05,15.07,520492,0
2016-04-18,14.92,15.34,14.87,15.11,573470,0
2016-04-19,15.2,15.68,14.86,14.98,750520,0
2016-04-20,15.04,15.588,14.7,15.4,780231,0
2016-04-21,15.42,15.59,14.99,15.33,486396,0
2016-04-22,15.36,15.82,15.34,15.7,651540,0
2016-04-25,15.82,15.95,15.42,15.55,400184,0
2016-04-26,15.6,15.86,15.51,15.78,469788,0
2016-04-27,15.93,15.97,15.35,15.52,374594,0
2016-04-28,15.4,15.68,15.39,15.43,815175,0
2016-04-29,15.42,15.51,15.11,15.18,398755,0
2016-05-02,15.2,15.78,15.105,15.7,1071144,0
2016-05-03,15.49,15.67,15.13,15.14,1036067,0
2016-05-04,15.08,15.25,14.52,14.66,890377,0
2016-05-05,14.67,14.89,14.52,14.75,932618,0
2016-05-06,16.46,16.67,15.93,16.2,1112733,0
2016-05-09,16.16,16.29,15.68,15.75,744562,0
2016-05-10,15.92,15.99,15.42,15.57,418219,0
2016-05-11,15.57,15.84,15.26,15.75,535294,0
2016-05-12,15.85,15.88,15.13,15.22,626177,0
2016-05-13,15.21,15.31,14.88,15.07,553312,0
2016-05-16,15.18,15.29,15,15.19,396931,0
2016-05-17,15.16,15.4,14.97,15.03,474172,0
2016-05-18,14.98,15.19,14.89,14.99,645438,0
2016-05-19,14.95,15.08,14.62,15.01,425927,0
2016-05-20,15.1,15.82,15.08,15.6,418043,0
2016-05-23,15.6,15.75,15.41,15.43,270172,0
2016-05-24,15.56,16.18,15.41,16.11,470391,0
2016-05-25,16.1,16.35,16.06,16.26,448751,0
2016-05-26,16.36,16.63,16.35,16.56,510721,0
2016-05-27,16.53,16.92,16.53,16.67,403285,0
2016-05-31,16.73,16.99,16.63,16.86,429105,0
2016-06-01,16.85,17.1401,16.73,17.07,394849,0
2016-06-02,16.93,17.14,16.91,17.06,604189,0
2016-06-03,17.05,17.2,16.73,17.14,526255,0
2016-06-06,17.12,17.26,17.02,17.09,412254,0
2016-06-07,17.04,17.37,17.02,17.09,418865,0
2016-06-08,17.04,17.27,17.04,17.24,441785,0
2016-06-09,17.09,17.31,17.04,17.25,420757,0
2016-06-10,17.06,17.17,16.64,16.74,453499,0
2016-06-13,16.73,17.06,16.73,16.91,530764,0
2016-06-14,17.03,17.36,16.97,17.2,538284,0
2016-06-15,17.22,18.12,17.22,17.69,512211,0
2016-06-16,17.58,17.61,17.22,17.58,342454,0
2016-06-17,17.61,17.62,17.14,17.22,486372,0
2016-06-20,17.48,17.71,17.26,17.27,474313,0
2016-06-21,17.38,17.38,16.84,17.01,590544,0
2016-06-22,17.06,17.26,16.83,16.87,484438,0
2016-06-23,17.14,17.19,16.92,17,324006,0
2016-06-24,16.2,16.62,16.12,16.31,1668141,0
2016-06-27,16.09,16.135,15.61,15.63,583450,0
2016-06-28,15.82,16,15.55,15.79,352137,0
2016-06-29,15.95,16.04,15.8,16.02,695075,0
2016-06-30,16.08,16.23,15.66,15.84,740374,0
2016-07-01,15.8,16.1,15.78,16.05,613402,0
2016-07-05,15.95,15.95,15.64,15.87,540553,0
2016-07-06,15.76,16.05,15.61,16.02,407105,0
2016-07-07,16.03,16.34,16.02,16.19,304022,0
2016-07-08,16.34,17.11,16.34,17.02,811694,0
2016-07-11,17.07,17.46,17.05,17.43,287666,0
2016-07-12,17.57,17.84,17.5201,17.73,298664,0
2016-07-13,17.87,17.87,17.49,17.58,340650,0
2016-07-14,17.83,17.9,17.56,17.8,294737,0
2016-07-15,17.89,17.92,17.46,17.63,340640,0
2016-07-18,17.6,17.76,17.5,17.68,248479,0
2016-07-19,17.68,17.79,17.43,17.49,228809,0
2016-07-20,17.49,17.76,17.4,17.48,366466,0
2016-07-21,17.41,17.69,17.4,17.42,275283,0
2016-07-22,17.39,17.72,17.39,17.61,192766,0
2016-07-25,17.57,17.65,17.37,17.39,163628,0
2016-07-26,17.37,17.43,16.89,17.22,281789,0
2016-07-27,17.22,17.22,16.96,17.11,256130,0
2016-07-28,17.11,17.11,16.76,16.81,306726,0
2016-07-29,16.74,17.07,16.53,16.96,515562,0
2016-08-01,16.96,16.96,16.67,16.92,390723,0
2016-08-02,16.94,16.98,16.32,16.42,474497,0
2016-08-03,16.42,16.71,16.34,16.59,395270,0
2016-08-04,16.57,16.69,16.4,16.48,490873,0
2016-08-05,15.05,16.155,15.05,15.58,703908,0
2016-08-08,15.56,16.2,15.4699,15.89,816246,0
2016-08-09,15.89,16,15.32,15.4,530177,0
2016-08-10,15.45,15.64,15.26,15.49,446805,0
2016-08-11,15.46,15.86,15.46,15.84,281974,0
2016-08-12,15.84,16.055,15.74,16.03,309406,0
2016-08-15,16.65,17.34,16.45,16.92,1215324,0
2016-08-16,16.94,17.1299,16.66,16.66,781816,0
2016-08-17,16.7,16.78,16.23,16.76,491657,0
2016-08-18,16.75,17.14,16.73,17.13,396353,0
2016-08-19,17.09,17.26,16.88,17.24,369329,0
2016-08-22,17.23,17.48,17.05,17.3,346505,0
2016-08-23,17.36,17.72,17.36,17.58,312265,0
2016-08-24,17.56,17.66,17.4,17.49,450951,0
2016-08-25,17.42,17.77,17.39,17.58,313331,0
2016-08-26,17.54,17.81,17.04,17.17,435557,0
2016-08-29,17.16,17.36,17.11,17.12,320011,0
2016-08-30,17.12,17.2,16.93,17.07,346565,0
2016-08-31,17,17.27,16.89,16.99,331238,0
2016-09-01,16.94,17.14,16.86,16.91,335194,0
2016-09-02,17.07,17.32,17.01,17.3,520408,0
2016-09-06,17.32,17.33,16.8,17.07,391860,0
2016-09-07,16.99,17.21,16.91,17.06,473630,0
2016-09-08,17.01,17.18,16.85,16.94,283333,0
2016-09-09,16.82,16.94,16.29,16.29,333310,0
2016-09-12,16.35,16.6,16.18,16.59,402827,0
2016-09-13,16.42,16.55,15.95,16.44,444822,0
2016-09-14,16.43,16.47,15.74,15.81,451458,0
2016-09-15,15.77,16.12,15.76,16.05,265224,0
2016-09-16,16.02,16.26,15.88,16.23,714275,0
2016-09-19,16.24,16.45,16.099,16.36,436402,0
2016-09-20,16.25,16.26,14.9,14.93,617199,0
2016-09-21,14.9,15.09,14.74,14.98,858069,0
2016-09-22,15.1,15.628,15.08,15.39,778693,0
2016-09-23,15.42,15.925,15.32,15.8,998086,0
2016-09-26,15.6,15.85,15.53,15.7,428550,0
2016-09-27,15.64,15.75,15.34,15.4,366728,0
2016-09-28,15.38,15.845,15.38,15.71,493105,0
2016-09-29,15.67,15.86,15.52,15.56,301693,0
2016-09-30,15.63,16.04,15.46,15.9,615783,0
2016-10-03,15.84,16.17,15.775,16.17,425419,0
2016-10-04,16.15,16.27,15.97,16.11,420084,0
2016-10-05,16.15,16.42,16.11,16.3,345895,0
2016-10-06,16.29,16.3,16.04,16.15,476336,0
2016-10-07,16.16,16.33,16.01,16.18,333080,0
2016-10-10,16.12,16.33,15.79,15.84,481258,0
2016-10-11,15.65,15.75,15.21,15.51,393528,0
2016-10-12,15.44,15.53,15.31,15.35,313701,0
2016-10-13,15.22,15.78,14.93,15.15,675904,0
2016-10-14,15.2,15.3,14.52,14.62,647664,0
2016-10-17,14.59,14.63,14.1,14.15,856793,0
2016-10-18,14.28,14.36,14.1,14.11,840104,0
2016-10-19,14.18,14.31,14.06,14.17,781188,0
2016-10-20,14.17,14.3,13.89,13.99,733685,0
2016-10-21,13.79,14.21,13.79,13.96,447444,0
2016-10-24,14.1,14.19,13.91,13.95,403289,0
2016-10-25,13.89,13.98,13.59,13.65,462307,0
2016-10-26,13.51,13.73,13.34,13.69,765539,0
2016-10-27,13.76,13.82,13.09,13.2,973531,0
2016-10-28,13.18,13.655,13.18,13.29,664046,0
2016-10-31,13.35,13.46,13.18,13.26,723914,0
2016-11-01,13.31,13.31,12.92,13.14,799629,0
2016-11-02,13.09,13.27,12.92,12.97,941718,0
2016-11-03,13.1,13.24,12.95,13.04,640584,0
2016-11-04,12.62,13.26,12.16,12.62,1055163,0
2016-11-07,12.55,13.32,12.55,13.26,1079057,0
2016-11-08,13.21,14.02,13.16,13.75,1149534,0
2016-11-09,13.5,14.335,13.5,14.24,942194,0
2016-11-10,14.4,14.81,14.4,14.44,1164562,0
2016-11-11,14.46,15.39,14.4,15.34,1208728,0
2016-11-14,15.31,15.95,15.28,15.83,849232,0
2016-11-15,15.83,16.2199,15.65,16.15,698510,0
2016-11-16,16.14,16.47,16.04,16.29,447187,0
2016-11-17,16.31,16.76,16.31,16.55,525146,0
2016-11-18,16.55,16.78,16.39,16.57,437176,0
2016-11-21,16.63,16.69,16.46,16.49,368656,0
2016-11-22,16.61,16.84,16.54,16.83,401158,0
2016-11-23,16.72,17,16.65,16.75,485288,0
2016-11-25,16.74,16.99,16.68,16.97,288820,0
2016-11-28,16.98,17.21,16.8,16.97,489677,0
2016-11-29,16.95,17.4,16.85,17.29,668321,0
2016-11-30,17.38,17.48,16.9116,17.12,638464,0
2016-12-01,17.14,17.44,17.04,17.18,558814,0
2016-12-02,17.23,17.35,16.85,16.93,506320,0
2016-12-05,17.03,17.35,16.95,16.98,726819,0
2016-12-06,17.09,17.63,16.75,17.57,554291,0
2016-12-07,17.59,18.15,17.34,18.09,830699,0
2016-12-08,18.07,19.04,18.07,19.04,958342,0
2016-12-09,19,19.265,18.64,19.05,1171796,0
2016-12-12,18.89,18.89,18.27,18.69,551557,0
2016-12-13,18.89,19.01,18.5,18.85,638609,0
2016-12-14,18.83,18.97,18.56,18.69,544909,0
2016-12-15,18.84,18.95,18.6,18.63,527672,0
2016-12-16,18.75,18.96,18.6,18.62,1240213,0
2016-12-19,18.75,18.99,18.45,18.62,534453,0
2016-12-20,18.73,19.209,18.66,19.14,603830,0
2016-12-21,19.09,19.14,18.9,19,283095,0
2016-12-22,18.95,19.34,18.9,19.11,411108,0
2016-12-23,19.11,19.38,18.75,19.33,267848,0
2016-12-27,19.33,19.61,19.22,19.41,423557,0
2016-12-28,19.49,19.49,19.04,19.12,261904,0
2016-12-29,19.17,19.39,19.04,19.21,253792,0
2016-12-30,19.3,19.37,18.98,19.33,269512,0
2017-01-03,19.58,19.7,19.2,19.45,385309,0
2017-01-04,19.6,19.99,19.6,19.93,615386,0
2017-01-05,19.88,19.96,19.43,19.83,387509,0
2017-01-06,19.81,19.91,19.62,19.66,355451,0
2017-01-09,19.7,19.7,19.4,19.42,362777,0
2017-01-10,19.35,19.47,18.99,19.06,641491,0
2017-01-11,19,19.57,18.8,19.47,790061,0
2017-01-12,19.41,19.43,18.985,19.22,271263,0
2017-01-13,19.2,19.44,19.13,19.21,215349,0
2017-01-17,18.89,19.14,18.14,18.38,591954,0
2017-01-18,18.32,18.33,18.04,18.23,515999,0
2017-01-19,18.26,18.34,17.97,18.2,344125,0
2017-01-20,18.19,18.59,18.12,18.39,320040,0
2017-01-23,18.31,18.46,18.19,18.24,258050,0
2017-01-24,18.33,18.58,18.12,18.46,421982,0
2017-01-25,18.65,19.26,18.48,19.26,713829,0
2017-01-26,19.29,19.52,19.17,19.33,432514,0
2017-01-27,19.35,19.35,18.95,19.2,339904,0
2017-01-30,19.11,19.35,18.87,19.28,549596,0
2017-01-31,19.27,19.52,19.05,19.48,403893,0
2017-02-01,19.56,19.98,19.55,19.85,501337,0
2017-02-02,19.89,20.19,19.76,19.9,824411,0
2017-02-03,20.05,20.59,20,20.5,484186,0
2017-02-06,20.44,20.81,20.385,20.56,701187,0
2017-02-07,20.51,20.55,20.125,20.25,492559,0
2017-02-08,20.11,20.14,19.74,20.07,257344,0
2017-02-09,20.25,20.815,20.15,20.65,415837,0
2017-02-10,20.8,20.84,20.43,20.69,286226,0
2017-02-13,20.79,20.86,20.48,20.86,560304,0
2017-02-14,20.75,21.1499,20.49,21.08,446222,0
2017-02-15,20.96,21.43,20.95,21.24,398899,0
2017-02-16,21.25,21.305,20.8,21,538505,0
2017-02-17,21.01,21.16,20.76,21.02,507679,0
2017-02-21,21.02,21.36,20.89,21.03,663811,0
2017-02-22,21,21.26,20.92,21.09,559896,0
2017-02-23,21.2,21.42,20.81,21.13,759333,0
2017-02-24,21.5,21.91,20.04,21.32,871935,0
2017-02-27,21.18,22.84,21.18,22.53,1400351,0
2017-02-28,22.32,23.075,22.285,23.03,1689012,0
2017-03-01,23.43,24.15,23.13,23.59,1494522,0
2017-03-02,23.41,23.65,22.81,22.85,871384,0
2017-03-03,22.88,23.1,22.58,23.03,994514,0
2017-03-06,22.86,23.4,22.8,23.07,629175,0
2017-03-07,23.06,23.34,22.68,23.22,726594,0
2017-03-08,23.22,23.3,22.71,22.83,562836,0
2017-03-09,22.91,23.27,22.77,22.97,450124,0
2017-03-10,23.07,23.19,22.55,22.8,383510,0
2017-03-13,22.82,23.2,22.53,23.03,454866,0
2017-03-14,22.88,22.96,22.5,22.82,675709,0
2017-03-15,22.89,23.06,22.585,22.79,604288,0
2017-03-16,22.93,23.14,22.74,23.05,480513,0
2017-03-17,23.2,23.29,22.81,22.97,831221,0
2017-03-20,23.01,23.07,22.72,22.97,293508,0
2017-03-21,23,23.05,22.18,22.2,454772,0
2017-03-22,22.03,22.55,21.92,22.54,380296,0
2017-03-23,22.53,23.05,22.401,22.65,362468,0
2017-03-24,22.75,23.07,22.605,22.84,379975,0
2017-03-27,22.45,22.85,22.34,22.7,366425,0
2017-03-28,22.64,22.89,22.47,22.86,266310,0
2017-03-29,22.78,22.85,22.57,22.77,566834,0
2017-03-30,22.77,23.32,22.77,23.26,342425,0
2017-03-31,23.15,23.52,23.05,23.44,336532,0
2017-04-03,23.45,23.61,23.01,23.1,380890,0
2017-04-04,23.05,23.4363,23.05,23.41,328907,0
2017-04-05,23.53,23.75,23.14,23.17,433915,0
2017-04-06,23.18,23.53,22.94,23.47,214290,0
2017-04-07,23.32,23.66,23.26,23.48,355719,0
2017-04-10,23.5,23.7,23.42,23.45,279107,0
2017-04-11,23.51,23.66,23.27,23.58,354184,0
2017-04-12,23.56,23.56,22.87,22.95,311408,0
2017-04-13,22.88,22.89,22.29,22.49,469947,0
2017-04-17,22.48,22.48,21.91,22,710538,0
2017-04-18,21.91,22.24,21.54,22.22,695348,0
2017-04-19,22.32,22.64,22.16,22.5,426141,0
2017-04-20,22.61,22.89,22.53,22.74,396943,0
2017-04-21,22.63,22.73,22.14,22.19,503219,0
2017-04-24,22.61,22.69,22.08,22.19,453364,0
2017-04-25,22.36,22.85,22.36,22.6,327679,0
2017-04-26,22.6,23.19,22.53,22.95,377882,0
2017-04-27,22.99,23.11,22.68,22.91,255157,0
2017-04-28,22.83,22.94,22.27,22.28,310632,0
2017-05-01,22.26,22.325,21.75,21.92,457718,0
2017-05-02,22.02,22.02,21.12,21.29,506818,0
2017-05-03,21.26,21.33,20.71,21.29,656431,0
2017-05-04,21.32,21.32,20.54,20.63,625823,0
2017-05-05,20.39,21.15,20.0078,21.08,866356,0
2017-05-08,20.89,21.3,18.91,19.05,1995284,0
2017-05-09,19.22,19.31,18.78,18.81,1152600,0
2017-05-10,18.66,18.84,18.445,18.62,1332316,0
2017-05-11,18.55,18.58,18.07,18.49,757701,0
2017-05-12,18.41,18.54,17.86,17.92,808371,0
2017-05-15,18,18.12,17.72,17.85,1337553,0
2017-05-16,17.82,18.06,17.01,17.1,1238799,0
2017-05-17,16.75,17.15,16.71,16.95,653206,0
2017-05-18,16.86,17.6,16.86,17.27,686180,0
2017-05-19,17.32,17.6399,17.31,17.55,489169,0
2017-05-22,17.61,17.71,17.51,17.53,459924,0
2017-05-23,17.53,17.88,17.46,17.82,501498,0
2017-05-24,17.83,18.04,17.66,17.77,578791,0
2017-05-25,17.82,18.05,17.44,17.45,735107,0
2017-05-26,17.55,17.55,17.18,17.48,918929,0
2017-05-30,17.48,17.53,17.16,17.34,381920,0
2017-05-31,17.36,17.41,16.85,17.18,763431,0
2017-06-01,17.21,17.43,16.92,17.31,646625,0
2017-06-02,17.3,17.49,17.045,17.25,615033,0
2017-06-05,17.21,17.2189,16.98,17.02,594769,0
2017-06-06,16.83,16.955,16.641,16.88,754413,0
2017-06-07,16.92,17.4,16.9,17.3,550451,0
2017-06-08,17.29,17.46,17.19,17.37,426753,0
2017-06-09,17.44,17.56,17.09,17.43,529558,0
2017-06-12,17.48,18.32,17.48,17.93,512729,0
2017-06-13,17.93,18.22,17.83,18.1,367488,0
2017-06-14,18.13,18.14,17.68,17.88,261064,0
2017-06-15,17.77,18.51,17.65,18.33,593728,0
2017-06-16,18.22,18.54,17.79,18.52,824837,0
2017-06-19,18.51,18.68,18.14,18.28,558585,0
2017-06-20,18.16,18.16,17.39,17.39,882877,0
2017-06-21,17.39,17.56,17.13,17.46,319827,0
2017-06-22,17.47,17.63,17.06,17.12,551320,0
2017-06-23,17.15,17.47,17.01,17.46,621635,0
2017-06-26,17.49,18.14,17.445,18.01,457575,0
2017-06-27,18.01,18.31,17.93,18,652004,0
2017-06-28,18.14,18.515,18,18.44,660648,0
2017-06-29,18.57,18.57,17.555,18,616687,0
2017-06-30,18.11,18.11,17.6,17.81,351756,0
2017-07-03,17.94,18.22,17.85,17.96,161527,0
2017-07-05,17.95,17.95,17.56,17.74,262220,0
2017-07-06,17.7,17.7,17.25,17.51,503705,0
2017-07-07,17.56,17.985,17.3,17.82,413807,0
2017-07-10,17.84,18.41,17.79,18.19,503518,0
2017-07-11,18.18,18.33,18.01,18.24,394365,0
2017-07-12,18.3,18.48,18.07,18.07,232199,0
2017-07-13,18.21,18.3,18,18.27,284881,0
2017-07-14,18.21,18.63,18.2,18.52,243675,0
2017-07-17,18.55,18.74,18.34,18.46,323957,0
2017-07-18,18.47,18.47,18.11,18.29,202427,0
2017-07-19,18.33,18.93,18.33,18.85,258258,0
2017-07-20,18.85,19.84,18.79,19.4,955754,0
2017-07-21,19.52,19.52,18.89,19.1,497531,0
2017-07-24,19.15,19.62,18.94,19.34,425269,0
2017-07-25,19.47,19.72,19.33,19.45,342473,0
2017-07-26,19.6,19.73,19.47,19.68,281623,0
2017-07-27,19.75,20.04,19.61,19.92,256635,0
2017-07-28,19.82,20.12,19.82,20.05,240521,0
2017-07-31,20.26,20.35,19.5,19.65,324804,0
2017-08-01,19.79,19.88,18.881,19.59,676071,0
2017-08-02,19.42,19.61,19.1,19.48,805431,0
2017-08-03,18.63,18.7,17.36,17.91,799037,0
2017-08-04,17.37,18.19,16.92,18.07,630221,0
2017-08-07,18.05,18.48,17.96,18.48,464758,0
2017-08-08,18.51,18.625,18.17,18.28,443819,0
2017-08-09,18.13,18.43,17.88,18.19,355170,0
2017-08-10,18.07,18.21,17.86,18.1,434023,0
2017-08-11,17.79,18.32,17.4,18.3,535708,0
2017-08-14,18.46,18.58,18.21,18.31,385153,0
2017-08-15,18.3,18.34,18.14,18.16,337630,0
2017-08-16,18.24,18.47,18.03,18.3,507600,0
2017-08-17,18.17,18.29,18.03,18.08,521541,0
2017-08-18,17.9,18.12,17.79,18,548108,0
2017-08-21,17.99,18.16,17.885,18.01,518483,0
2017-08-22,18.05,18.55,18.05,18.5,310283,0
2017-08-23,18.33,18.495,17.83,18.25,298044,0
2017-08-24,18.32,18.53,18.2,18.28,264461,0
2017-08-25,18.38,18.43,18.21,18.25,211931,0
2017-08-28,18.29,18.54,18.08,18.15,323574,0
2017-08-29,18.06,18.24,17.91,18.01,318978,0
2017-08-30,18.02,18.5,17.775,18.43,406312,0
2017-08-31,18.49,18.51,17.81,17.88,311415,0
2017-09-01,17.96,18.38,17.92,18.32,283616,0
2017-09-05,18.33,18.47,17.8,18,365897,0
2017-09-06,18.07,18.13,17.77,17.78,210359,0
2017-09-07,17.83,17.96,17.19,17.37,509910,0
2017-09-08,17.33,17.5,16.965,17.11,290139,0
2017-09-11,17.21,17.49,17.21,17.27,222354,0
2017-09-12,17.35,17.54,17.09,17.4,339098,0
2017-09-13,17.35,17.74,17.35,17.7,446268,0
2017-09-14,17.66,17.775,17.35,17.46,975517,0
2017-09-15,17.44,17.85,17.33,17.83,1010759,0
2017-09-18,17.86,18.23,17.86,18.13,297814,0
2017-09-19,18.15,18.22,17.92,18.13,279877,0
2017-09-20,18.22,18.33,18.135,18.16,294555,0
2017-09-21,18.04,18.09,17.71,17.74,224146,0
2017-09-22,17.78,18.09,17.78,17.94,314560,0
2017-09-25,18.05,18.3,17.97,18.16,257189,0
2017-09-26,18.18,18.325,18.09,18.27,152114,0
2017-09-27,18.42,18.9,18.36,18.78,308410,0
2017-09-28,18.77,19.0797,18.64,19.02,264812,0
2017-09-29,18.93,19.16,18.81,19.11,448594,0
2017-10-02,19.12,19.25,18.73,18.88,533325,0
2017-10-03,18.78,19.09,18.56,18.79,424149,0
2017-10-04,18.83,19.19,18.805,19.09,329785,0
2017-10-05,19.1,19.26,19.1,19.18,221536,0
2017-10-06,19.08,19.2,18.95,19.07,209300,0
2017-10-09,18.78,18.8,18.3,18.37,323431,0
2017-10-10,18.67,18.7,18.21,18.31,262614,0
2017-10-11,18.32,18.54,18.22,18.46,235815,0
2017-10-12,18.31,18.35,17.74,17.75,267053,0
2017-10-13,17.88,18.02,17.5,17.87,265091,0
2017-10-16,17.89,18.17,17.79,17.96,151740,0
2017-10-17,18.03,18.23,17.89,17.93,270655,0
2017-10-18,18.07,18.2,17.73,17.98,282682,0
2017-10-19,17.74,17.8,17.22,17.58,514569,0
2017-10-20,17.74,17.98,17.63,17.69,279921,0
2017-10-23,17.73,17.75,17.34,17.38,172643,0
2017-10-24,17.43,17.58,17.2,17.23,319624,0
2017-10-25,17.21,17.44,16.79,17.2,445543,0
2017-10-26,17.22,17.54,17.15,17.38,251799,0
2017-10-27,17.36,17.41,16.94,17.21,323303,0
2017-10-30,17.19,17.33,17.04,17.2,219738,0
2017-10-31,17.04,17.41,16.91,17.34,354310,0
2017-11-01,17.39,17.43,16.99,17.06,351802,0
2017-11-02,16.92,17.03,16.61,16.69,433147,0
2017-11-03,15.86,16.38,15.29,15.63,1019377,0
2017-11-06,15.5,15.5,13.945,14.16,1738569,0
2017-11-07,14.16,14.33,14.07,14.21,1070309,0
2017-11-08,14.1,14.33,13.91,14.25,975853,0
2017-11-09,14.25,14.82,14.24,14.59,888793,0
2017-11-10,14.63,14.91,14.49,14.52,565728,0
