Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,11.984,12.119,11.565,11.954,99447,0
2005-02-28,11.73,12.158,11.73,12.09,87651,0
2005-03-01,12.216,12.216,11.809,11.964,87077,0
2005-03-02,11.954,11.974,11.673,11.683,20432,0
2005-03-03,11.711,11.914,11.36,11.653,23759,0
2005-03-04,11.459,12.052,11.459,12.052,29083,0
2005-03-07,11.73,12.004,11.419,11.614,39447,0
2005-03-08,11.72,12.216,11.683,12.187,180917,0
2005-03-09,11.974,12.139,11.858,12.023,38080,0
2005-03-10,12.004,12.013,11.527,11.673,136880,0
2005-03-11,11.663,11.914,11.518,11.683,16676,0
2005-03-14,12.061,12.07,11.225,11.518,35617,0
2005-03-15,11.518,11.643,11.429,11.575,10671,0
2005-03-16,11.518,11.663,11.518,11.518,14258,0
2005-03-17,11.527,11.614,11.518,11.527,8703,0
2005-03-18,11.518,11.537,11.351,11.537,24175,0
2005-03-21,11.323,11.555,11.148,11.177,9692,0
2005-03-22,11.225,11.419,11.051,11.079,14467,0
2005-03-23,10.894,10.982,10.456,10.65,33131,0
2005-03-24,10.789,11.217,10.496,11.011,27628,0
2005-03-28,11.059,11.128,10.614,10.739,21845,0
2005-03-29,10.633,10.729,10.447,10.447,16668,0
2005-03-30,10.401,10.594,10.253,10.594,16813,0
2005-03-31,10.03,11.283,9.525,11.244,149486,0
2005-04-01,11.089,11.303,10.904,10.904,48563,0
2005-04-04,10.991,10.991,10.624,10.739,16154,0
2005-04-05,10.7,10.7,10.321,10.331,26675,0
2005-04-06,10.156,10.351,9.962,10.156,37264,0
2005-04-07,9.914,10.361,9.914,10.302,23050,0
2005-04-08,10.594,10.594,9.972,9.972,33132,0
2005-04-11,9.865,10.059,9.728,10.059,29327,0
2005-04-12,9.855,10.03,9.68,9.718,28085,0
2005-04-13,9.718,9.766,9.3199,9.3493,77354,0
2005-04-14,10.205,10.205,9.0579,9.2329,43657,0
2005-04-15,9.1843,9.2426,8.7081,8.844,30766,0
2005-04-18,8.844,8.9704,8.3582,8.7275,38307,0
2005-04-19,8.9025,9.1551,8.7275,8.8635,34438,0
2005-04-20,8.8635,9.4168,8.6013,8.9025,33614,0
2005-04-21,9.2134,9.2713,8.8539,8.9997,93937,0
2005-04-22,9.0288,9.0871,8.9414,9.0093,6347,0
2005-04-25,9.2232,9.2232,9.019,9.1646,23459,0
2005-04-26,9.0871,9.2134,9.019,9.0385,12758,0
2005-04-27,9.0678,9.0968,8.9899,8.9899,13170,0
2005-04-28,8.8926,8.9899,8.7566,8.9899,33877,0
2005-04-29,9.0773,9.397,8.9704,9.3781,47021,0
2005-05-02,9.0773,9.3199,9.0773,9.2625,21998,0
2005-05-03,9.1745,9.2625,9.1551,9.1551,10496,0
2005-05-04,9.1454,9.2713,9.1162,9.2037,14355,0
2005-05-05,9.2134,9.505,9.1259,9.1356,9775,0
2005-05-06,9.1259,9.3395,9.1162,9.2426,6071,0
2005-05-09,9.2426,9.3101,9.0385,9.0579,9081,0
2005-05-10,8.7566,9.0385,8.6207,8.6594,49286,0
2005-05-11,8.747,8.747,8.5234,8.5913,28127,0
2005-05-12,8.6302,8.7859,8.4554,8.5817,19523,0
2005-05-13,8.5525,9.2232,8.3096,8.8247,63955,0
2005-05-16,8.844,8.844,8.4554,8.6693,19755,0
2005-05-17,9.2329,9.2329,8.6207,9.0385,32495,0
2005-05-18,9.1551,9.4662,9.1551,9.3694,8025,0
2005-05-19,9.4662,9.525,9.397,9.4662,15563,0
2005-05-20,9.4662,9.515,9.3296,9.3493,7779,0
2005-05-23,9.4761,9.671,9.4761,9.671,1235,0
2005-05-24,9.3881,9.574,9.3881,9.515,8067,0
2005-05-25,9.661,9.7,9.612,9.642,7375,0
2005-05-26,9.612,9.795,9.602,9.756,19642,0
2005-05-27,9.515,9.992,9.515,9.885,16312,0
2005-05-31,9.642,10.351,9.642,10.234,19550,0
2005-06-01,10.205,10.312,10.126,10.205,101863,0
2005-06-02,10.253,10.273,10.156,10.205,33311,0
2005-06-03,10.205,10.321,10.205,10.263,4861,0
2005-06-06,10.331,10.69,10.331,10.633,10650,0
2005-06-07,11.079,11.079,10.466,10.466,31267,0
2005-06-08,10.401,10.641,10.224,10.263,11728,0
2005-06-09,10.156,10.401,9.982,10.069,18623,0
2005-06-10,9.982,10.419,9.982,10.41,4116,0
2005-06-13,10.496,10.515,10.04,10.341,17320,0
2005-06-14,10.341,10.486,10.321,10.456,5978,0
2005-06-15,10.496,10.545,10.312,10.401,31910,0
2005-06-16,10.401,10.505,10.361,10.41,59286,0
2005-06-17,10.505,10.69,10.371,10.371,39342,0
2005-06-20,10.437,10.486,10.253,10.371,38980,0
2005-06-21,10.447,10.799,10.069,10.505,56577,0
2005-06-22,10.535,10.535,10.273,10.41,19961,0
2005-06-23,10.505,10.69,10.253,10.65,3190,0
2005-06-24,10.923,10.923,10.496,10.565,4476,0
2005-06-27,10.789,10.789,10.401,10.624,17179,0
2005-06-28,10.866,10.866,10.604,10.69,15681,0
2005-06-29,10.68,10.818,10.65,10.818,6162,0
2005-06-30,10.809,10.809,10.574,10.729,23871,0
2005-07-01,10.789,10.789,10.428,10.476,28048,0
2005-07-05,10.68,10.69,10.419,10.68,56881,0
2005-07-06,10.68,10.749,10.456,10.614,20852,0
2005-07-07,10.496,10.574,10.476,10.476,3905,0
2005-07-08,10.505,10.69,10.466,10.614,12698,0
2005-07-11,10.68,10.68,10.273,10.515,23665,0
2005-07-12,10.302,10.633,10.302,10.565,73848,0
2005-07-13,10.584,10.633,10.486,10.545,30749,0
2005-07-14,10.68,10.69,10.496,10.545,4444,0
2005-07-15,10.447,10.486,10.428,10.428,1955,0
2005-07-18,10.466,10.584,10.419,10.419,8283,0
2005-07-19,10.371,10.7,10.371,10.69,169704,0
2005-07-20,10.545,10.837,10.545,10.837,108394,0
2005-07-21,10.894,11.148,10.789,10.972,16188,0
2005-07-22,11.168,11.537,11.128,11.537,19241,0
2005-07-25,11.449,11.537,11.235,11.419,15166,0
2005-07-26,11.419,11.663,11.409,11.663,105832,0
2005-07-27,11.663,11.663,11.469,11.663,78986,0
2005-07-28,11.663,12.187,11.653,11.858,111117,0
2005-07-29,12.1,12.129,11.759,12.129,44547,0
2005-08-01,12.149,12.149,11.469,12.149,23448,0
2005-08-02,12.149,12.275,11.702,12.013,38818,0
2005-08-03,11.994,12.877,11.904,12.789,101280,0
2005-08-04,12.789,12.789,11.904,12.585,61544,0
2005-08-05,12.528,12.528,12.236,12.265,33391,0
2005-08-08,12.11,12.265,11.904,12.052,29470,0
2005-08-09,12.052,12.187,11.809,12.033,22560,0
2005-08-10,11.924,12.167,11.904,12.061,28417,0
2005-08-11,12.061,12.216,11.914,12.052,52475,0
2005-08-12,11.944,12.158,11.944,11.954,2831,0
2005-08-15,11.904,12.158,11.904,12.052,21183,0
2005-08-16,12.216,12.216,11.914,12.129,46168,0
2005-08-17,11.904,12.11,11.867,11.944,38865,0
2005-08-18,11.954,12.149,11.73,11.819,35409,0
2005-08-19,11.683,11.944,11.683,11.711,8451,0
2005-08-22,12.11,12.149,11.769,11.954,18623,0
2005-08-23,11.904,12.139,11.759,12.139,32463,0
2005-08-24,12.149,12.402,12.09,12.382,61233,0
2005-08-25,12.139,12.771,12.139,12.713,32150,0
2005-08-26,12.713,12.78,12.634,12.674,14249,0
2005-08-29,12.808,12.808,12.634,12.723,13232,0
2005-08-30,12.674,13.121,12.674,12.789,80129,0
2005-08-31,12.733,13.013,12.275,12.993,90659,0
2005-09-01,13.121,13.266,12.167,13.179,93387,0
2005-09-02,13.421,13.421,12.761,12.947,30089,0
2005-09-06,13.042,13.111,12.489,12.917,90846,0
2005-09-07,13.16,13.335,12.585,13.217,165930,0
2005-09-08,13.217,13.888,13.091,13.878,120371,0
2005-09-09,13.937,14.609,13.908,14.384,201648,0
2005-09-12,15.026,15.026,13.703,14.287,100216,0
2005-09-13,14.307,14.384,14.142,14.267,104281,0
2005-09-14,14.287,14.938,14.237,14.889,152897,0
2005-09-15,14.967,15.813,14.967,15.735,147049,0
2005-09-16,15.445,16.385,15.395,15.948,150432,0
2005-09-19,16.134,16.493,15.551,15.765,137311,0
2005-09-20,15.765,15.765,15.112,15.132,70352,0
2005-09-21,16.279,16.279,15.132,15.259,84645,0
2005-09-22,15.415,15.415,14.977,15.16,39821,0
2005-09-23,15.19,15.249,14.628,14.987,71792,0
2005-09-26,14.967,15.142,13.977,14.977,92220,0
2005-09-27,14.967,15.112,14.792,14.879,18271,0
2005-09-28,14.393,15.132,14.393,15.006,32257,0
2005-09-29,15.122,15.307,15.026,15.287,47917,0
2005-09-30,15.19,15.435,15.19,15.287,23277,0
2005-10-03,16.27,16.27,15.18,15.316,157098,0
2005-10-04,15.473,15.473,14.694,14.812,44881,0
2005-10-05,14.481,14.734,14.481,14.51,47457,0
2005-10-06,14.664,14.664,14.17,14.277,57490,0
2005-10-07,14.345,14.879,14.161,14.743,37410,0
2005-10-10,15.064,15.064,14.326,15.045,9286,0
2005-10-11,14.674,15.23,14.674,15.2,250670,0
2005-10-12,15.122,15.676,15.122,15.355,227585,0
2005-10-13,14.161,15.501,14.161,15.259,198861,0
2005-10-14,15.491,15.568,14.384,15.259,37844,0
2005-10-17,15.326,15.919,15.316,15.919,26182,0
2005-10-18,15.755,15.929,14.812,14.919,23752,0
2005-10-19,14.889,15.628,14.5,15.501,49432,0
2005-10-20,15.618,15.618,14.802,15.006,35683,0
2005-10-21,14.763,15.102,14.441,14.481,25784,0
2005-10-24,14.374,14.53,14.374,14.461,115685,0
2005-10-25,14.792,15.016,14.589,14.987,111212,0
2005-10-26,14.684,15.735,14.684,15.531,79488,0
2005-10-27,15.21,15.755,15.006,15.16,89875,0
2005-10-28,15.026,15.355,14.772,15.287,88282,0
2005-10-31,15.17,15.987,14.947,15.88,112219,0
2005-11-01,16.045,16.134,15.715,16.105,69914,0
2005-11-02,16.134,16.231,15.666,15.89,101181,0
2005-11-03,15.755,15.929,14.782,15.89,86162,0
2005-11-04,15.745,15.775,14.977,15.122,32602,0
2005-11-07,14.772,15.23,14.753,14.86,54739,0
2005-11-08,14.714,15.055,14.579,14.831,35527,0
2005-11-09,14.674,15.316,14.491,14.734,149446,0
2005-11-10,14.674,14.782,14.579,14.664,306151,0
2005-11-11,14.879,16.163,14.579,15.551,197799,0
2005-11-14,15.608,15.977,15.16,15.755,103987,0
2005-11-15,16.035,17.339,15.745,17.038,414558,0
2005-11-16,17.359,17.884,17.048,17.884,557683,0
2005-11-17,17.94,18.465,17.28,17.562,162009,0
2005-11-18,17.445,17.979,16.832,17.884,183644,0
2005-11-21,18.728,18.728,17.894,18.027,128878,0
2005-11-22,17.884,18.174,17.884,18.027,153856,0
2005-11-23,17.95,18.204,17.884,17.884,91508,0
2005-11-25,18.282,18.311,17.884,18.154,123046,0
2005-11-28,18.368,18.387,17.979,18.067,129258,0
2005-11-29,18.465,18.465,17.864,17.913,79921,0
2005-11-30,17.913,18.097,17.378,17.989,179664,0
2005-12-01,17.388,18.126,17.388,17.854,143373,0
2005-12-02,17.678,18.037,17.629,17.921,296448,0
2005-12-05,17.921,18.077,17.921,18.018,93901,0
2005-12-06,17.989,18.282,17.921,18.233,73856,0
2005-12-07,18.32,18.32,18.067,18.154,108639,0
2005-12-08,18.243,18.243,17.552,17.95,90384,0
2005-12-09,17.894,18.027,17.562,18.027,36519,0
2005-12-12,18.126,18.184,17.913,18.126,61641,0
2005-12-13,18.047,18.377,18.018,18.263,88952,0
2005-12-14,17.669,18.194,17.417,18.164,161373,0
2005-12-15,18.077,18.174,17.398,18.047,131574,0
2005-12-16,17.504,18.214,17.464,18.106,61781,0
2005-12-19,18.126,18.368,17.834,18.037,60691,0
2005-12-20,18.154,18.174,18.009,18.154,27670,0
2005-12-21,17.678,18.699,17.678,18.144,41295,0
2005-12-22,17.854,18.174,17.717,17.884,71226,0
2005-12-23,18.368,18.368,17.562,17.884,38714,0
2005-12-27,17.757,18.164,17.688,17.894,37572,0
2005-12-28,18.018,18.311,17.708,17.921,59068,0
2005-12-29,18.263,18.263,17.659,18.077,59752,0
2005-12-30,17.913,18.126,17.844,17.999,68643,0
2006-01-03,18.077,19.496,18.077,19.31,489399,0
2006-01-04,19.581,20.312,19.448,20.117,327967,0
2006-01-05,20.283,20.283,19.252,19.817,112229,0
2006-01-06,20.127,20.127,19.651,19.923,46358,0
2006-01-09,20.117,20.117,19.526,19.71,73773,0
2006-01-10,19.564,19.952,19.516,19.857,69502,0
2006-01-11,19.923,20.614,19.923,20.459,211021,0
2006-01-12,20.506,20.506,20.137,20.322,98852,0
2006-01-13,20.226,20.439,20.089,20.254,139139,0
2006-01-17,20.341,20.341,19.661,19.981,393412,0
2006-01-18,19.681,20.127,19.681,20.079,61112,0
2006-01-19,20.643,21.09,20.186,20.876,98950,0
2006-01-20,20.905,21.363,20.779,21.169,167754,0
2006-01-23,21.169,21.177,20.807,20.905,50565,0
2006-01-24,20.915,20.973,20.614,20.866,76249,0
2006-01-25,20.973,21.002,20.235,20.459,58900,0
2006-01-26,20.574,20.702,20.176,20.653,34089,0
2006-01-27,20.866,20.866,19.621,19.73,140437,0
2006-01-30,19.748,20.02,19.572,19.923,110897,0
2006-01-31,19.923,20.264,19.262,20.117,220323,0
2006-02-01,20.03,21.139,19.291,20.555,253511,0
2006-02-02,20.594,20.866,20.302,20.584,122167,0
2006-02-03,20.643,20.789,20.331,20.789,59910,0
2006-02-06,20.856,21.449,20.673,21.314,70492,0
2006-02-07,21.381,21.381,19.827,20.167,88197,0
2006-02-08,20.079,20.157,18.854,19.536,170053,0
2006-02-09,19.526,19.952,19.39,19.39,132484,0
2006-02-10,19.244,19.35,18.348,18.514,131289,0
2006-02-13,18.417,18.514,18.116,18.368,78757,0
2006-02-14,18.32,18.32,17.388,17.874,137795,0
2006-02-15,17.669,18.243,17.659,18.037,78501,0
2006-02-16,18.174,18.465,17.727,18.387,155884,0
2006-02-17,18.485,18.699,18.174,18.504,90699,0
2006-02-21,18.465,18.806,18.174,18.622,38946,0
2006-02-22,18.504,18.622,18.144,18.485,36663,0
2006-02-23,18.65,18.961,18.427,18.475,46647,0
2006-02-24,18.699,18.718,18.292,18.475,38252,0
2006-02-27,18.358,18.368,17.969,18.253,76401,0
2006-02-28,17.504,18.144,15.958,18.018,115859,0
2006-03-01,17.94,18.564,17.94,18.302,191646,0
2006-03-02,18.495,18.514,18.047,18.164,75894,0
2006-03-03,18.174,18.311,16.522,16.792,246142,0
2006-03-06,16.717,17.688,16.659,17.659,134661,0
2006-03-07,17.582,17.582,16.931,17.095,84677,0
2006-03-08,16.862,16.901,16.375,16.708,117782,0
2006-03-09,16.745,16.969,16.512,16.735,29876,0
2006-03-10,16.774,17.27,16.522,17.211,132501,0
2006-03-13,17.202,17.698,16.959,17.659,27840,0
2006-03-14,17.532,17.931,17.339,17.834,78619,0
2006-03-15,17.979,18.445,17.94,18.214,48521,0
2006-03-16,18.097,18.465,16.134,18.194,73960,0
2006-03-17,18.524,18.816,17.649,18.407,78346,0
2006-03-20,18.427,18.66,17.454,17.767,93105,0
2006-03-21,17.299,17.737,17.008,17.669,130446,0
2006-03-22,17.582,17.969,17.582,17.824,36692,0
2006-03-23,17.814,17.979,17.737,17.864,51422,0
2006-03-24,17.884,18.292,17.737,18.253,39264,0
2006-03-27,17.795,18.475,17.795,18.292,38577,0
2006-03-28,18.154,18.756,17.894,18.524,140125,0
2006-03-29,18.32,18.612,17.96,18.417,134741,0
2006-03-30,18.495,18.863,18.495,18.612,121590,0
2006-03-31,18.816,18.816,18.368,18.504,115940,0
2006-04-03,18.564,18.893,18.32,18.708,202857,0
2006-04-04,18.65,18.951,18.417,18.776,260848,0
2006-04-05,18.806,18.836,18.455,18.612,75703,0
2006-04-06,18.65,18.826,18.368,18.679,207423,0
2006-04-07,18.593,19.087,18.514,18.854,171279,0
2006-04-10,18.854,20.283,18.854,20.254,442448,0
2006-04-11,20.264,20.807,20.254,20.663,641670,0
2006-04-12,20.574,20.663,19.847,20.341,109398,0
2006-04-13,20.283,20.73,19.867,20.449,63958,0
2006-04-17,20.449,20.759,19.904,20.545,199760,0
2006-04-18,20.779,21.129,20.419,20.526,157301,0
2006-04-19,20.486,21.186,19.991,21.051,152786,0
2006-04-20,21.139,21.373,20.643,20.73,195988,0
2006-04-21,20.692,20.945,20.506,20.856,317894,0
2006-04-24,20.945,21.109,20.419,20.496,118080,0
2006-04-25,20.564,20.749,20.02,20.312,126064,0
2006-04-26,20.264,20.74,20.079,20.409,103739,0
2006-04-27,20.381,20.545,20.186,20.264,112096,0
2006-04-28,20.361,20.555,20.351,20.429,114843,0
2006-05-01,20.545,20.973,20.361,20.429,92781,0
2006-05-02,20.506,20.895,20.506,20.712,39988,0
2006-05-03,20.73,20.993,20.614,20.721,10650,0
2006-05-04,20.682,20.769,20.176,20.341,93043,0
2006-05-05,20.496,21.576,20.496,21.274,213466,0
2006-05-08,21.858,22.198,21.274,22.041,269011,0
2006-05-09,21.78,22.227,21.624,21.955,90077,0
2006-05-10,21.975,22.024,21.75,21.945,89853,0
2006-05-11,21.76,22.1,21.537,21.615,114080,0
2006-05-12,21.508,21.693,20.381,20.584,73545,0
2006-05-15,19.923,19.923,18.679,19.175,136917,0
2006-05-16,19.195,19.32,18.641,18.708,67549,0
2006-05-17,18.689,19.36,18.116,18.564,129537,0
2006-05-18,18.893,18.893,18.435,18.622,97169,0
2006-05-19,18.574,18.708,18.037,18.514,74402,0
2006-05-22,18.435,19.031,17.572,18.174,69358,0
2006-05-23,18.253,19.458,18.253,18.961,54663,0
2006-05-24,18.942,18.942,18.077,18.465,64023,0
2006-05-25,18.514,18.951,18.455,18.816,65738,0
2006-05-26,18.893,18.951,18.495,18.718,36707,0
2006-05-30,18.796,19.438,18.796,19.36,54581,0
2006-05-31,19.34,19.739,19.116,19.739,42974,0
2006-06-01,19.572,19.991,17.979,19.797,20609,0
2006-06-02,19.972,20.302,19.564,20.302,24849,0
2006-06-05,20.409,20.496,19.681,19.787,44338,0
2006-06-06,19.621,20.264,19.487,19.962,39501,0
2006-06-07,20.885,20.885,19.291,19.301,36620,0
2006-06-08,19.291,19.291,18.417,18.534,43852,0
2006-06-09,18.534,19.011,18.534,18.826,24635,0
2006-06-12,18.863,18.873,18.368,18.514,44873,0
2006-06-13,18.564,18.564,17.814,17.913,55271,0
2006-06-14,17.824,18.037,17.542,17.96,46190,0
2006-06-15,17.999,18.718,17.999,18.612,22790,0
2006-06-16,18.622,19.555,18.485,19.418,44224,0
2006-06-19,19.496,19.496,18.311,18.475,58672,0
2006-06-20,18.622,18.922,18.338,18.445,34194,0
2006-06-21,18.136,19.478,18.136,19.244,29831,0
2006-06-22,19.224,19.224,18.845,18.893,6393,0
2006-06-23,18.991,19.106,18.514,19.05,22853,0
2006-06-26,19.146,19.146,18.932,19.06,23406,0
2006-06-27,19.175,20.915,18.796,20.915,137850,0
2006-06-28,20.235,20.235,19.281,19.591,154658,0
2006-06-29,19.536,20.117,19.399,20.117,77076,0
2006-06-30,20.167,20.226,19.972,20.137,32080,0
2006-07-03,19.837,20.876,19.837,20.779,97939,0
2006-07-05,20.779,21.294,20.341,20.983,46201,0
2006-07-06,20.993,21.186,20.963,21.012,55556,0
2006-07-07,21.002,21.169,20.459,20.643,25231,0
2006-07-10,20.682,20.702,20.361,20.634,25407,0
2006-07-11,20.653,20.653,19.581,20.399,53632,0
2006-07-12,20.302,20.594,20.264,20.371,15475,0
2006-07-13,20.361,20.361,19.516,19.581,23040,0
2006-07-14,19.681,20.04,19.37,20.001,28011,0
2006-07-17,19.913,20.06,18.951,19.087,109687,0
2006-07-18,19.001,19.195,18.574,19.021,37694,0
2006-07-19,18.971,19.116,18.738,19.116,20388,0
2006-07-20,19.195,19.234,18.067,18.348,38948,0
2006-07-21,18.358,18.358,17.737,17.969,26198,0
2006-07-24,18.027,18.728,17.737,18.622,27038,0
2006-07-25,18.708,19.428,18.427,19.418,25351,0
2006-07-26,19.272,19.526,19.146,19.458,18794,0
2006-07-27,19.758,20.147,19.591,19.837,28443,0
2006-07-28,19.671,19.952,19.478,19.526,10454,0
2006-07-31,19.448,19.913,19.448,19.904,16912,0
2006-08-01,20.02,20.663,19.847,20.506,77447,0
2006-08-02,20.419,20.624,20.312,20.409,65215,0
2006-08-03,20.885,20.885,19.904,19.923,9003,0
2006-08-04,19.526,20.176,18.942,19.37,20528,0
2006-08-07,19.175,20.079,18.776,19.932,12415,0
2006-08-08,19.195,19.651,18.922,19.555,56749,0
2006-08-09,19.572,19.572,18.465,18.981,39388,0
2006-08-10,18.951,19.214,17.989,19.021,17564,0
2006-08-11,18.913,19.087,18.603,18.632,10804,0
2006-08-14,18.485,18.883,17.436,17.504,26414,0
2006-08-15,17.591,18.018,17.105,17.319,36868,0
2006-08-16,17.349,17.601,16.745,16.951,58178,0
2006-08-17,16.764,16.941,16.6,16.669,51413,0
2006-08-18,17.398,17.398,16.191,16.745,64097,0
2006-08-21,16.415,16.842,16.327,16.55,40526,0
2006-08-22,16.54,16.959,16.531,16.822,45699,0
2006-08-23,17.105,17.105,16.708,16.754,28856,0
2006-08-24,16.698,16.708,16.425,16.57,25911,0
2006-08-25,16.522,16.872,16.522,16.735,29108,0
2006-08-28,16.405,16.842,16.114,16.153,51030,0
2006-08-29,16.289,16.289,15.996,16.006,80390,0
2006-08-30,16.045,16.124,15.89,15.948,49061,0
2006-08-31,15.939,16.105,15.89,16.006,46503,0
2006-09-01,15.948,16.298,15.9,16.251,59127,0
2006-09-05,16.035,16.872,15.939,16.512,44368,0
2006-09-06,16.708,16.708,16.375,16.385,38531,0
2006-09-07,16.395,16.474,16.065,16.279,55137,0
2006-09-08,16.105,16.327,15.578,16.065,26423,0
2006-09-11,15.842,15.842,15.551,15.578,18087,0
2006-09-12,15.735,16.279,15.705,16.055,31309,0
2006-09-13,16.231,16.639,16.191,16.425,35572,0
2006-09-14,16.522,16.522,15.287,15.307,55279,0
2006-09-15,15.355,15.775,14.879,15.074,96337,0
2006-09-18,15.055,15.132,14.209,15.112,98559,0
2006-09-19,15.112,15.454,14.86,14.919,77736,0
2006-09-20,14.782,15.18,14.257,14.384,40941,0
2006-09-21,14.56,15.725,14.451,15.725,54797,0
2006-09-22,15.745,15.785,15.21,15.24,45910,0
2006-09-25,15.016,15.395,14.714,14.977,45030,0
2006-09-26,15.16,15.16,14.491,14.53,16154,0
2006-09-27,14.636,15.064,14.579,14.792,26541,0
2006-09-28,14.85,15.064,14.85,14.938,25002,0
2006-09-29,15.074,15.122,14.85,15.074,36343,0
2006-10-02,15.132,15.795,15.064,15.551,89951,0
2006-10-03,15.813,15.813,14.772,14.869,59686,0
2006-10-04,14.996,15.055,14.51,14.938,44435,0
2006-10-05,15.055,15.755,15.006,15.316,53004,0
2006-10-06,15.23,15.259,14.919,15.152,38430,0
2006-10-09,15.259,15.355,14.977,15.094,54278,0
2006-10-10,15.385,16.035,15.21,15.425,48400,0
2006-10-11,14.977,15.491,14.977,15.355,46796,0
2006-10-12,15.316,15.588,15.122,15.531,205828,0
2006-10-13,15.588,16.355,15.588,16.261,218686,0
2006-10-16,16.425,16.502,16.27,16.435,34157,0
2006-10-17,16.365,16.502,15.939,16.425,45746,0
2006-10-18,16.522,16.669,16.464,16.522,34635,0
2006-10-19,16.143,16.717,16.143,16.61,114136,0
2006-10-20,16.698,16.951,16.54,16.745,42454,0
2006-10-23,16.882,16.959,16.57,16.62,26049,0
2006-10-24,16.464,17.067,16.464,16.969,15880,0
2006-10-25,17.067,17.378,17.048,17.329,27120,0
2006-10-26,17.445,17.776,17.26,17.639,19408,0
2006-10-27,17.619,17.969,17.619,17.727,13830,0
2006-10-30,17.884,17.884,16.659,16.941,52084,0
2006-10-31,16.941,17.028,16.415,16.6,32704,0
2006-11-01,16.951,17.018,16.415,16.802,22144,0
2006-11-02,16.891,17.717,16.792,17.532,143074,0
2006-11-03,17.582,17.678,17.192,17.562,73137,0
2006-11-06,17.688,17.688,17.067,17.202,33586,0
2006-11-07,17.25,17.369,16.62,16.717,41326,0
2006-11-08,16.62,17.359,16.62,17.087,25239,0
2006-11-09,17.202,17.814,17.202,17.727,115532,0
2006-11-10,17.795,17.795,17.339,17.378,58427,0
2006-11-13,17.426,17.552,17.172,17.28,48090,0
2006-11-14,17.969,17.969,17.124,17.172,17863,0
2006-11-15,17.96,17.96,17.124,17.28,34811,0
2006-11-16,17.552,17.834,17.289,17.426,55809,0
2006-11-17,17.133,17.27,17.077,17.077,12420,0
2006-11-20,16.56,17.067,16.56,16.745,29518,0
2006-11-21,16.911,17.494,16.911,17.299,204303,0
2006-11-22,17.417,17.417,16.812,17.028,28017,0
2006-11-24,17.058,17.058,16.522,16.802,64503,0
2006-11-27,16.688,16.764,16.425,16.57,42935,0
2006-11-28,16.57,16.812,16.435,16.435,68455,0
2006-11-29,16.522,16.659,16.327,16.346,92822,0
2006-11-30,16.502,16.57,16.337,16.57,240217,0
2006-12-01,16.57,17.077,16.425,17.077,209564,0
2006-12-04,17.133,17.211,16.512,16.862,47171,0
2006-12-05,16.649,17.436,16.649,17.398,37317,0
2006-12-06,17.436,17.629,17.241,17.464,92981,0
2006-12-07,17.445,17.619,17.329,17.542,147341,0
2006-12-08,17.398,18.524,17.398,18.126,164301,0
2006-12-11,18.302,18.328,18.057,18.126,92999,0
2006-12-12,18.126,18.126,17.552,17.688,88518,0
2006-12-13,17.931,18.097,17.921,17.921,49424,0
2006-12-14,17.913,18.292,17.913,18.144,74525,0
2006-12-15,18.067,18.292,18.067,18.243,43580,0
2006-12-18,18.164,18.574,18.116,18.32,73791,0
2006-12-19,18.348,18.544,18.348,18.514,33734,0
2006-12-20,18.593,18.679,18.475,18.495,32110,0
2006-12-21,18.338,18.397,17.688,17.979,36450,0
2006-12-22,18.047,18.047,17.688,17.688,27447,0
2006-12-26,17.979,17.979,17.464,17.474,16003,0
2006-12-27,17.727,17.727,17.231,17.299,35666,0
2006-12-28,17.27,17.522,17.058,17.115,42778,0
2006-12-29,17.008,17.289,16.862,17.172,36934,0
2007-01-03,17.172,17.172,16.6,16.669,84008,0
2007-01-04,16.61,16.862,16.61,16.822,110412,0
2007-01-05,16.872,16.951,16.502,16.54,104373,0
2007-01-08,16.669,16.802,16.54,16.659,93081,0
2007-01-09,16.57,16.774,16.522,16.708,78406,0
2007-01-10,16.688,17.688,16.688,17.639,81591,0
2007-01-11,17.639,18.184,17.504,17.864,60826,0
2007-01-12,17.904,17.95,17.504,17.94,37864,0
2007-01-16,17.96,17.96,17.25,17.309,66521,0
2007-01-17,17.038,18.184,17.038,18.136,61675,0
2007-01-18,18.097,18.622,18.067,18.427,58652,0
2007-01-19,18.338,19.146,18.338,19.05,103852,0
2007-01-22,19.04,19.34,19.011,19.116,39808,0
2007-01-23,19.126,19.291,18.961,19.252,66155,0
2007-01-24,19.244,19.291,19.096,19.262,32145,0
2007-01-25,19.234,19.34,19.155,19.185,26815,0
2007-01-26,19.252,19.34,19.146,19.252,104295,0
2007-01-29,19.807,20.079,19.31,19.748,179929,0
2007-01-30,20.264,20.496,19.758,20.196,118360,0
2007-01-31,20.167,20.409,20.157,20.409,101320,0
2007-02-01,20.721,20.963,20.245,20.594,159964,0
2007-02-02,20.506,20.584,20.399,20.409,81672,0
2007-02-05,20.526,20.555,20.226,20.439,117629,0
2007-02-06,20.409,20.459,20.079,20.235,53311,0
2007-02-07,20.196,20.331,19.631,19.661,51039,0
2007-02-08,19.787,19.904,19.72,19.827,80804,0
2007-02-09,19.787,19.932,19.37,19.448,74299,0
2007-02-12,19.438,19.536,18.641,18.854,101773,0
2007-02-13,19.001,19.011,18.718,18.951,91104,0
2007-02-14,19.078,19.146,18.786,18.942,90269,0
2007-02-15,18.981,19.078,18.883,19.069,378474,0
2007-02-16,19.001,19.641,18.991,19.536,524960,0
2007-02-20,19.631,19.661,18.922,19.301,157334,0
2007-02-21,19.252,19.572,19.136,19.572,224114,0
2007-02-22,19.631,20.486,19.591,20.459,279844,0
2007-02-23,20.574,20.663,20.283,20.459,128691,0
2007-02-26,20.459,20.826,20.331,20.826,126321,0
2007-02-27,20.536,20.536,19.932,20.001,173607,0
2007-02-28,19.942,20.634,19.837,20.39,284152,0
2007-03-01,20.371,21.644,19.847,21.566,408060,0
2007-03-02,21.566,21.615,20.574,21.129,399162,0
2007-03-05,21.139,21.159,20.653,20.721,123075,0
2007-03-06,21.129,21.429,20.769,21.274,415104,0
2007-03-07,21.429,21.867,21.186,21.849,401859,0
2007-03-08,22.227,22.937,21.867,22.702,934052,0
2007-03-09,22.84,23.343,22.752,23.276,520485,0
2007-03-12,23.324,23.723,22.956,23.723,298589,0
2007-03-13,23.713,23.859,23.268,23.315,266092,0
2007-03-14,22.985,23.713,22.985,23.627,429416,0
2007-03-15,23.723,23.907,23.627,23.85,235073,0
2007-03-16,23.772,24.326,23.713,24.277,306787,0
2007-03-19,24.2,25.015,24.054,24.977,666562,0
2007-03-20,24.977,25.025,24.18,24.871,380491,0
2007-03-21,24.986,25.851,24.608,25.413,324321,0
2007-03-22,25.755,25.755,25.075,25.22,219681,0
2007-03-23,25.143,25.21,25.005,25.143,183284,0
2007-03-26,25.27,25.511,24.986,25.491,182560,0
2007-03-27,25.367,25.657,25.27,25.443,135534,0
2007-03-28,25.463,25.96,25.423,25.794,294496,0
2007-03-29,25.812,26.182,25.62,26.076,251673,0
2007-03-30,26.173,26.173,25.717,25.803,88671,0
2007-04-02,26.24,26.24,23.034,26.182,174948,0
2007-04-03,26.386,26.736,25.96,26.125,186607,0
2007-04-04,25.755,26.988,25.755,26.726,157616,0
2007-04-05,26.824,27.748,26.707,27.407,288454,0
2007-04-09,27.64,27.64,25.755,27.114,218999,0
2007-04-10,26.785,27.494,26.785,27.271,107354,0
2007-04-11,27.262,27.262,26.883,26.97,209534,0
2007-04-12,26.873,27.699,26.804,27.63,119310,0
2007-04-13,27.359,27.989,27.359,27.834,109124,0
2007-04-16,27.719,28.029,27.095,27.699,195277,0
2007-04-17,27.748,27.748,27.289,27.513,156524,0
2007-04-18,27.445,28.525,27.309,28.339,248717,0
2007-04-19,28.339,29.059,27.941,28.981,330146,0
2007-04-20,29.146,29.399,28.767,29.313,357163,0
2007-04-23,29.447,29.943,29.273,29.894,227203,0
2007-04-24,29.739,29.933,29.166,29.496,181447,0
2007-04-25,29.642,30.207,29.293,30.127,169458,0
2007-04-26,30.127,30.127,29.408,29.575,92261,0
2007-04-27,28.535,29.837,26.26,29.584,373312,0
2007-04-30,29.739,29.953,28.321,28.767,138152,0
2007-05-01,28.767,29.049,27.709,28.68,190039,0
2007-05-02,28.477,29.195,28.477,28.651,95614,0
2007-05-03,28.301,28.525,27.445,28.118,473030,0
2007-05-04,27.699,28.359,27.61,28.184,345432,0
2007-05-07,28.127,28.428,27.989,28.194,162401,0
2007-05-08,28.118,28.553,27.903,28.496,137457,0
2007-05-09,29.156,30.42,28.729,30.371,258691,0
2007-05-10,30.615,30.645,29.372,29.399,210046,0
2007-05-11,29.584,30.828,29.437,30.701,185535,0
2007-05-14,30.75,30.945,30.4,30.819,231931,0
2007-05-15,30.906,31.198,30.527,30.984,191066,0
2007-05-16,31.099,31.247,30.809,31.139,239391,0
2007-05-17,31.333,32.316,31.237,32.17,200127,0
2007-05-18,32.393,32.441,31.84,32.17,120476,0
2007-05-21,31.655,31.83,30.371,31.685,161809,0
2007-05-22,31.575,31.81,30.964,31.75,319279,0
2007-05-23,31.685,31.685,30.848,31.198,125392,0
2007-05-24,31.08,31.441,29.712,29.924,157734,0
2007-05-25,29.885,31.022,29.885,30.517,95980,0
2007-05-29,30.615,31.032,30.041,30.265,217996,0
2007-05-30,30.187,30.469,29.273,30.255,389278,0
2007-05-31,30.118,30.42,29.642,30.109,202920,0
2007-06-01,30.06,30.322,29.924,30.167,148421,0
2007-06-04,30.177,31.401,30.127,31.363,200191,0
2007-06-05,31.294,31.333,30.575,31.149,330043,0
2007-06-06,30.43,31.099,30.127,30.245,110535,0
2007-06-07,30.255,30.439,29.963,30.099,132063,0
2007-06-08,29.807,30.127,28.389,29.993,182585,0
2007-06-11,29.798,30.508,29.749,29.993,70633,0
2007-06-12,30.013,30.41,29.875,30.06,69266,0
2007-06-13,30.06,30.361,29.652,30.157,58298,0
2007-06-14,30.265,30.858,30.265,30.546,48719,0
2007-06-15,30.858,31.004,30.177,30.341,121175,0
2007-06-18,30.235,30.896,30.235,30.74,140848,0
2007-06-19,30.858,31.371,30.635,31.303,80606,0
2007-06-20,31.303,31.537,30.4,30.72,108437,0
2007-06-21,30.819,31.119,30.207,31.013,94850,0
2007-06-22,30.925,31.198,30.76,31.099,82312,0
2007-06-25,30.994,31.099,30.079,30.099,73538,0
2007-06-26,30.284,30.303,27.941,28.194,411039,0
2007-06-27,27.903,28.846,27.748,28.689,236414,0
2007-06-28,29.408,30.585,29.156,30.312,151319,0
2007-06-29,30.371,31.051,30.099,30.652,80423,0
2007-07-02,30.615,31.343,30.43,31.179,114380,0
2007-07-03,31.179,31.294,31.004,31.022,90800,0
2007-07-05,30.984,31.207,30.439,30.595,79777,0
2007-07-06,30.701,31.099,30.575,30.955,94019,0
2007-07-09,30.906,31.129,30.77,31.051,49446,0
2007-07-10,31.061,31.237,30.615,31.169,54447,0
2007-07-11,31.004,31.78,30.935,31.099,241043,0
2007-07-12,31.099,31.537,31.07,31.343,111014,0
2007-07-13,31.217,31.537,31.004,31.119,50838,0
2007-07-16,31.004,31.294,30.197,30.284,90515,0
2007-07-17,30.322,30.896,29.983,30.274,152938,0
2007-07-18,30.381,31.099,30.371,31.09,145111,0
2007-07-19,31.256,33.462,31.179,33.248,333418,0
2007-07-20,33.384,33.384,31.461,32.557,135493,0
2007-07-23,33.024,33.238,31.343,32.49,143664,0
2007-07-24,32.403,32.782,31.984,32.334,110386,0
2007-07-25,32.655,32.917,32.014,32.257,87791,0
2007-07-26,32.247,32.49,31.032,31.391,114648,0
2007-07-27,31.169,32.004,30.73,31.129,72767,0
2007-07-30,31.421,31.994,30.828,31.625,87148,0
2007-07-31,32.043,33.287,31.859,32.879,165649,0
2007-08-01,32.276,33.783,32.276,33.044,191501,0
2007-08-02,33.17,33.287,32.363,32.636,148276,0
2007-08-03,28.261,31.004,27.494,29.963,721228,0
2007-08-06,30.478,31.575,29.536,29.778,379352,0
2007-08-07,29.566,30.07,29.39,29.546,676717,0
2007-08-08,29.546,30.615,29.243,29.778,308077,0
2007-08-09,29.466,30.079,29.253,29.496,406061,0
2007-08-10,28.856,29.224,27.699,28.428,342007,0
2007-08-13,28.583,29.156,28.573,28.865,113026,0
2007-08-14,28.913,29.293,28.029,28.184,101100,0
2007-08-15,28.184,28.428,27.601,27.729,142003,0
2007-08-16,27.378,28.039,25.463,27.164,242573,0
2007-08-17,27.262,28.175,26.534,27.105,140718,0
2007-08-20,26.96,27.69,26.26,27.018,101442,0
2007-08-21,26.834,27.388,25.95,26.406,117061,0
2007-08-22,26.647,27.67,26.639,27.095,80987,0
2007-08-23,27.047,27.253,26.6,26.942,80920,0
2007-08-24,26.902,27.601,26.6,26.707,74064,0
2007-08-27,26.484,26.697,26.191,26.563,98997,0
2007-08-28,26.347,26.657,26.008,26.066,114455,0
2007-08-29,26.027,26.61,25.812,26.366,158964,0
2007-08-30,26.076,26.396,25.92,26.163,50170,0
2007-08-31,26.337,26.746,26.154,26.58,76470,0
2007-09-04,26.454,27.68,26.299,27.63,91278,0
2007-09-05,27.368,27.912,26.893,27.533,94512,0
2007-09-06,27.601,27.61,27.028,27.455,84711,0
2007-09-07,27.339,27.339,26.553,26.619,77395,0
2007-09-10,26.366,26.922,26.125,26.221,78524,0
2007-09-11,26.144,27.214,25.999,27.184,135406,0
2007-09-12,27.085,27.253,26.657,27.174,99136,0
2007-09-13,27.075,27.214,26.59,26.687,51463,0
2007-09-14,26.571,27.253,26.376,27.018,127048,0
2007-09-17,26.804,27.114,26.687,26.687,123302,0
2007-09-18,26.667,27.234,26.504,27.154,135423,0
2007-09-19,27.214,27.214,25.794,26.726,146271,0
2007-09-20,26.902,26.97,26.484,26.736,151036,0
2007-09-21,26.736,26.824,26.144,26.191,96385,0
2007-09-24,26.115,26.25,25.481,26.163,80746,0
2007-09-25,25.92,25.93,25.561,25.851,131945,0
2007-09-26,25.95,26.717,25.726,26.514,98503,0
2007-09-27,26.726,26.726,25.999,26.416,101055,0
2007-09-28,26.376,26.726,25.96,26.386,135704,0
2007-10-01,26.28,27.095,26.017,26.932,97676,0
2007-10-02,26.978,27.253,26.639,27.114,196132,0
2007-10-03,26.951,27.397,26.687,26.883,158943,0
2007-10-04,26.978,27.824,26.824,27.786,329904,0
2007-10-05,27.786,28.777,27.485,28.428,184297,0
2007-10-08,28.419,28.651,28.184,28.573,63419,0
2007-10-09,28.525,29.156,28.379,28.952,307631,0
2007-10-10,28.709,29.215,28.592,29.156,133346,0
2007-10-11,29.399,29.672,29.059,29.283,101985,0
2007-10-12,29.642,29.837,28.913,29.39,143846,0
2007-10-15,29.496,29.768,29.049,29.333,150909,0
2007-10-16,29.672,29.672,28.699,29.273,68379,0
2007-10-17,29.875,30.217,29.243,29.536,206137,0
2007-10-18,29.612,30.245,29.486,30.235,95252,0
2007-10-19,30.041,30.041,28.622,28.913,215990,0
2007-10-22,28.457,28.806,27.485,27.776,116981,0
2007-10-23,28.222,29.166,28.222,28.981,101260,0
2007-10-24,29.021,29.273,28.339,29.215,41561,0
2007-10-25,29.224,29.427,28.291,28.885,68704,0
2007-10-26,29.175,29.243,28.505,28.583,63563,0
2007-10-29,28.583,29.205,28.583,28.777,58738,0
2007-10-30,28.739,28.739,27.97,28.194,61647,0
2007-10-31,28.271,28.836,27.989,28.661,68097,0
2007-11-01,28.409,29.108,28.019,28.671,76787,0
2007-11-02,29.156,29.584,28.689,29.021,109753,0
2007-11-05,28.806,29.021,28.194,28.487,55999,0
2007-11-06,28.573,29.516,28.487,29.496,42298,0
2007-11-07,28.767,28.767,25.93,26.23,497642,0
2007-11-08,26.25,27.795,25.775,26.902,207288,0
2007-11-09,26.647,27.114,25.27,26.804,116770,0
2007-11-12,26.667,26.667,25.035,25.27,231106,0
2007-11-13,25.6,25.979,24.986,25.812,147724,0
2007-11-14,25.91,25.989,24.725,24.793,135385,0
2007-11-15,24.52,25.152,24.394,24.501,158760,0
2007-11-16,24.686,24.871,24.297,24.617,80515,0
2007-11-19,24.094,24.92,22.801,22.927,269741,0
2007-11-20,23.315,24.035,22.965,23.189,248446,0
2007-11-21,23.15,23.315,22.673,22.772,145558,0
2007-11-23,22.985,23.16,22.208,22.422,182185,0
2007-11-26,22.431,22.548,21.76,21.829,161034,0
2007-11-27,21.77,21.925,21.186,21.605,417449,0
2007-11-28,21.576,21.905,20.682,21.528,423449,0
2007-11-29,21.528,21.576,21.186,21.381,226501,0
2007-11-30,21.391,21.819,21.051,21.264,193727,0
2007-12-03,21.314,21.391,20.409,20.409,204174,0
2007-12-04,20.351,20.692,19.291,19.38,200886,0
2007-12-05,19.581,21.528,19.581,21.119,559381,0
2007-12-06,21.119,21.478,20.836,21.304,339298,0
2007-12-07,21.294,21.576,21.032,21.344,149154,0
2007-12-10,21.468,22.237,21.224,22.119,166632,0
2007-12-11,22.119,22.762,22.09,22.643,199672,0
2007-12-12,22.762,23.305,21.78,22.402,363990,0
2007-12-13,22.237,22.538,21.73,22.509,117163,0
2007-12-14,22.479,22.607,21.304,21.354,118028,0
2007-12-17,21.214,21.498,20.322,21.159,275733,0
2007-12-18,21.314,22.051,21.314,21.935,233884,0
2007-12-19,22.041,22.315,21.693,21.858,127433,0
2007-12-20,21.965,23.239,21.79,23.081,120600,0
2007-12-21,23.199,24.841,23.141,24.841,229709,0
2007-12-24,24.881,25.755,24.812,25.647,116229,0
2007-12-26,25.531,27.008,25.521,26.97,170943,0
2007-12-27,27.037,27.214,26.357,26.629,197149,0
2007-12-28,26.726,27.572,26.454,27.309,168469,0
2007-12-31,27.455,28.719,27.427,27.864,318837,0
2008-01-02,28.079,29.253,27.864,28.962,541631,0
2008-01-03,28.816,28.991,27.999,28.291,309702,0
2008-01-04,28.098,28.261,27.144,27.194,236148,0
2008-01-07,27.067,27.699,26.534,27.214,151677,0
2008-01-08,26.942,27.804,26.912,26.951,160668,0
2008-01-09,28.389,28.389,27.095,27.174,265868,0
2008-01-10,27.095,27.427,26.59,27.067,324865,0
2008-01-11,27.309,27.309,26.435,26.766,73329,0
2008-01-14,26.854,27.194,26.24,26.795,128714,0
2008-01-15,26.534,27.234,26.494,26.854,232510,0
2008-01-16,26.629,26.629,25.17,25.94,159397,0
2008-01-17,26.076,26.25,24.483,24.763,143889,0
2008-01-18,24.812,24.92,23.509,23.947,167771,0
2008-01-22,22.801,22.801,21.77,22.265,634795,0
2008-01-23,22.198,22.305,20.692,22.169,344889,0
2008-01-24,22.353,22.887,22.198,22.83,203738,0
2008-01-25,22.995,23.276,22.275,22.344,176113,0
2008-01-28,22.499,24.015,21.905,23.977,176659,0
2008-01-29,24.044,24.317,23.782,24.307,101227,0
2008-01-30,24.18,24.19,23.043,23.16,99558,0
2008-01-31,23.043,23.081,22.051,22.1,220682,0
2008-02-01,22.334,23.209,22.208,23.024,78038,0
2008-02-04,23.295,23.528,22.305,22.362,235178,0
2008-02-05,22.372,22.372,20.954,21.196,258895,0
2008-02-06,21.429,21.429,20.117,20.127,232292,0
2008-02-07,20.245,20.245,19.448,19.817,534503,0
2008-02-08,19.876,21.061,19.876,20.817,608087,0
2008-02-11,20.915,21.867,20.614,21.478,284320,0
2008-02-12,21.546,21.73,20.876,20.876,207715,0
2008-02-13,20.866,21.169,20.604,21.012,267805,0
2008-02-14,21.401,21.468,20.905,21.099,249796,0
2008-02-15,21.244,21.244,20.226,20.516,78425,0
2008-02-19,20.117,21.119,20.117,21.061,211748,0
2008-02-20,20.895,21.284,20.73,20.866,239389,0
2008-02-21,20.702,21.002,20.264,20.274,122130,0
2008-02-22,20.274,20.312,19.224,20.117,487948,0
2008-02-25,20.663,23.189,20.624,22.791,1012215,0
2008-02-26,22.538,24.656,22.538,24.53,408999,0
2008-02-27,24.277,24.735,24.113,24.414,233777,0
2008-02-28,24.307,24.444,23.812,24.317,98384,0
2008-02-29,24.103,24.491,23.84,23.937,103133,0
2008-03-03,23.888,24.267,22.907,23.423,80707,0
2008-03-04,23.131,23.501,21.955,22.44,155732,0
2008-03-05,22.459,23.071,22.459,23.014,126885,0
2008-03-06,22.597,22.692,21.935,22.07,142714,0
2008-03-07,21.78,21.839,20.866,21.051,163681,0
2008-03-10,21.139,21.149,20.069,20.196,104738,0
2008-03-11,20.196,20.993,19.972,20.409,221792,0
2008-03-12,20.399,20.836,20.206,20.449,106308,0
2008-03-13,20.226,20.712,20.089,20.449,220346,0
2008-03-14,20.584,20.584,19.496,20.04,171846,0
2008-03-17,19.651,20.02,19.244,19.601,211867,0
2008-03-18,20.04,20.712,19.526,20.526,237604,0
2008-03-19,20.478,20.478,18.893,19.05,185846,0
2008-03-20,18.893,19.04,18.368,18.632,367760,0
2008-03-24,18.66,19.078,18.348,18.554,307589,0
2008-03-25,18.524,20.429,18.475,20.167,311865,0
2008-03-26,20.216,25.755,20.216,23.081,1665215,0
2008-03-27,23.024,23.762,21.78,21.819,462579,0
2008-03-28,22.149,24.171,21.693,24.064,558282,0
2008-03-31,23.694,23.703,22.762,23.276,277318,0
2008-04-01,23.276,23.491,23.101,23.199,221864,0
2008-04-02,22.897,24.463,22.897,24.277,312365,0
2008-04-03,24.237,24.821,24.103,24.491,324462,0
2008-04-04,24.608,25.065,24.277,24.598,191703,0
2008-04-07,24.783,25.501,24.385,24.463,248512,0
2008-04-08,24.161,25.377,24.035,25.17,205400,0
2008-04-09,25.26,25.386,24.715,24.948,200395,0
2008-04-10,25.025,25.2,24.861,25.152,120377,0
2008-04-11,24.977,25.065,23.859,23.987,162813,0
2008-04-14,23.957,24.841,23.888,24.559,153660,0
2008-04-15,24.647,25.045,24.015,24.444,84089,0
2008-04-16,24.267,25.471,24.267,24.986,87757,0
2008-04-17,24.578,24.783,24.044,24.588,131182,0
2008-04-18,24.569,24.948,23.831,24.695,109970,0
2008-04-21,24.365,25.861,23.812,25.6,241581,0
2008-04-22,25.591,25.61,24.938,25.328,211928,0
2008-04-23,25.17,25.17,24.237,24.52,118302,0
2008-04-24,24.539,26.056,24.539,25.707,463321,0
2008-04-25,25.551,27.289,25.337,27.224,460827,0
2008-04-28,27.174,27.455,27.057,27.214,455928,0
2008-04-29,27.174,27.244,26.629,27.067,265955,0
2008-04-30,26.863,27.204,26.677,26.988,271031,0
2008-05-01,26.553,26.844,25.785,26.28,253875,0
2008-05-02,26.922,29.526,26.386,28.933,724815,0
2008-05-05,29.011,29.594,29.011,29.408,452130,0
2008-05-06,29.993,31.013,29.342,30.555,512441,0
2008-05-07,30.662,30.672,29.73,29.943,218495,0
2008-05-08,30.167,30.867,29.993,30.867,220019,0
2008-05-09,30.809,30.809,30.07,30.469,339111,0
2008-05-12,30.265,30.265,29.078,30.089,394116,0
2008-05-13,30.167,30.546,29.546,30.537,151837,0
2008-05-14,30.527,30.701,29.73,30.06,181553,0
2008-05-15,30.312,30.371,29.166,30.127,166971,0
2008-05-16,30.537,30.537,29.662,30.127,301315,0
2008-05-19,30.041,31.411,29.993,30.615,227071,0
2008-05-20,30.565,31.169,30.245,31.09,235090,0
2008-05-21,31.625,33.297,31.537,32.762,638341,0
2008-05-22,32.782,32.782,31.556,32.004,265715,0
2008-05-23,32.13,32.13,30.701,31.217,181934,0
2008-05-27,31.207,32.413,30.974,31.537,154544,0
2008-05-28,31.481,32.887,31.119,32.782,327033,0
2008-05-29,32.792,32.859,31.401,31.605,394297,0
2008-05-30,31.8,33.228,31.605,32.684,367723,0
2008-06-02,31.984,33.084,31.159,33.044,219214,0
2008-06-03,32.772,34.639,32.073,34.036,501153,0
2008-06-04,34.308,34.501,33.85,34.044,237931,0
2008-06-05,34.017,34.987,33.724,34.851,314511,0
2008-06-06,34.851,35.336,34.259,34.639,471243,0
2008-06-09,34.9,35.657,34.453,34.726,383169,0
2008-06-10,34.666,34.968,33.617,34.211,228766,0
2008-06-11,34.366,35.725,33.793,34.726,358106,0
2008-06-12,34.639,34.639,32.073,32.528,380838,0
2008-06-13,32.353,33.208,32.316,32.538,358059,0
2008-06-16,32.557,33.248,32.15,32.84,212443,0
2008-06-17,32.84,33.724,32.84,33.452,263098,0
2008-06-18,33.462,33.56,32.16,32.557,352563,0
2008-06-19,32.247,32.937,31.179,31.615,344295,0
2008-06-20,31.76,31.916,29.837,30.099,403347,0
2008-06-23,30.089,32.227,29.263,31.8,768212,0
2008-06-24,31.78,31.916,30.322,30.645,326339,0
2008-06-25,30.488,31.284,28.981,29.827,276013,0
2008-06-26,29.486,30.517,29.059,29.234,262854,0
2008-06-27,29.362,30.488,28.971,29.865,356802,0
2008-06-30,29.924,31.363,29.788,31.051,269673,0
2008-07-01,30.799,30.867,29.983,30.76,419929,0
2008-07-02,30.585,31.84,30.312,30.361,290031,0
2008-07-03,30.555,30.555,28.339,29.381,341234,0
2008-07-07,29.352,29.914,28.816,29.156,375716,0
2008-07-08,29.156,29.166,26.988,28.009,229316,0
2008-07-09,27.748,29.417,27.748,29.059,345985,0
2008-07-10,29.156,29.408,28.447,29.372,170507,0
2008-07-11,29.313,30.187,28.535,29.933,270236,0
2008-07-14,30.118,31.09,30.118,31.09,168056,0
2008-07-15,31.149,31.217,30.381,30.789,263943,0
2008-07-16,30.964,31.022,29.983,30.964,268334,0
2008-07-17,31.041,31.79,28.505,29.224,189423,0
2008-07-18,29.253,29.768,28.816,29.166,190624,0
2008-07-21,29.273,30.351,28.991,30.197,212942,0
2008-07-22,30.022,30.615,29.856,29.933,253579,0
2008-07-23,29.837,30.187,28.184,28.563,217647,0
2008-07-24,28.68,29.108,28.184,28.787,167478,0
2008-07-25,28.573,29.156,28.379,29.156,199893,0
2008-07-28,29.234,29.39,28.33,28.885,190250,0
2008-07-29,28.962,29.584,28.875,29.313,221111,0
2008-07-30,29.04,31.85,29.04,31.79,208056,0
2008-07-31,31.518,31.898,29.417,30.197,280356,0
2008-08-01,30.022,30.118,29.243,30.032,194076,0
2008-08-04,29.807,29.993,28.895,29.437,190566,0
2008-08-05,29.313,29.362,28.757,29.098,222050,0
2008-08-06,29.293,30.439,29.04,30.06,276397,0
2008-08-07,30.284,30.701,29.682,30.127,328588,0
2008-08-08,29.652,29.885,28.184,28.719,348434,0
2008-08-11,28.671,29.049,28.232,28.836,208207,0
2008-08-12,28.895,29.166,28.049,28.933,199302,0
2008-08-13,28.933,30.361,28.583,30.157,193561,0
2008-08-14,30.137,31.323,29.603,31.129,230654,0
2008-08-15,31.149,31.247,29.933,30.527,98757,0
2008-08-18,30.537,31.119,30.517,30.672,263969,0
2008-08-19,30.799,31.518,30.293,31.411,132852,0
2008-08-20,31.546,33.657,31.546,33.472,323851,0
2008-08-21,33.899,34.211,33.53,33.675,174812,0
2008-08-22,33.675,33.86,32.636,32.655,181213,0
2008-08-25,33.132,33.501,32.334,33.422,197227,0
2008-08-26,33.074,33.773,32.646,32.947,134887,0
2008-08-27,33.034,34.007,32.927,33.16,232573,0
2008-08-28,33.248,33.268,31.945,32.975,214235,0
2008-08-29,33.034,33.637,32.81,33.014,157040,0
2008-09-02,32.694,33.064,28.767,28.856,443702,0
2008-09-03,28.622,29.117,27.417,27.776,389531,0
2008-09-04,27.795,28.651,27.65,28.029,390243,0
2008-09-05,27.979,28.118,26.484,27.513,279257,0
2008-09-08,27.65,28.029,24.725,24.812,362189,0
2008-09-09,24.647,24.647,22.499,22.692,409088,0
2008-09-10,22.742,24.676,22.372,24.257,442614,0
2008-09-11,23.597,24.424,23.101,24.094,263315,0
2008-09-12,24.005,25.647,23.917,25.571,265573,0
2008-09-15,23.268,24.559,23.258,23.452,288132,0
2008-09-16,23.024,23.324,21.886,23.081,479945,0
2008-09-17,22.917,23.667,22.024,22.732,306056,0
2008-09-18,22.821,23.957,22.449,23.597,365346,0
2008-09-19,24.375,25.561,23.239,25.21,254033,0
2008-09-22,25.299,25.999,24.911,24.929,225830,0
2008-09-23,24.861,25.005,23.898,23.898,189308,0
2008-09-24,24.277,24.335,22.702,22.791,177628,0
2008-09-25,22.791,23.101,22.362,22.673,239214,0
2008-09-26,21.975,23.383,21.673,23.383,262346,0
2008-09-29,22.673,22.673,19.545,19.681,419767,0
2008-09-30,19.923,20.789,19.748,20.351,294243,0
2008-10-01,20.108,20.147,19.05,19.096,281420,0
2008-10-02,18.708,18.922,15.152,15.89,748624,0
2008-10-03,16.153,17.018,15.22,15.22,432698,0
2008-10-06,14.782,14.947,10.292,12.372,765456,0
2008-10-07,13.111,13.499,11.508,11.614,773378,0
2008-10-08,11.313,11.673,9.651,10.7,1076647,0
2008-10-09,10.962,11.633,9.885,10.166,508815,0
2008-10-10,9.962,10.476,6.5698,9.805,925490,0
2008-10-13,10.447,11.313,9.914,11.283,362639,0
2008-10-14,11.72,13.306,11.399,11.914,341146,0
2008-10-15,11.633,11.633,9.592,9.622,357340,0
2008-10-16,9.728,9.962,8.6887,9.632,327497,0
2008-10-17,9.3881,10.847,9.3781,10.331,387968,0
2008-10-20,10.604,11.158,10.486,11.128,141668,0
2008-10-21,10.818,11.041,10.273,10.302,140408,0
2008-10-22,10.02,10.292,9.1942,9.3881,215502,0
2008-10-23,9.4662,9.943,8.7859,9.4851,125768,0
2008-10-24,8.9217,9.1942,8.7178,8.9801,167210,0
2008-10-27,8.7662,8.9511,7.9985,8.0473,106280,0
2008-10-28,8.3874,8.8635,7.5514,8.2028,359563,0
2008-10-29,8.3193,10.486,8.2706,9.992,361975,0
2008-10-30,10.419,11.633,9.962,11.498,161597,0
2008-10-31,11.594,11.663,10.828,10.982,155957,0
2008-11-03,11.031,11.079,9.933,10.002,131012,0
2008-11-04,10.282,10.496,9.505,10.126,299730,0
2008-11-05,11.011,11.158,9.515,9.602,451246,0
2008-11-06,9.555,9.933,8.6693,8.9997,332683,0
2008-11-07,8.8926,9.4366,8.7081,9.1942,213103,0
2008-11-10,9.4761,9.574,8.9217,9.0678,133149,0
2008-11-11,8.8051,8.9899,8.504,8.6887,88995,0
2008-11-12,8.5428,8.7081,7.6583,7.6973,189371,0
2008-11-13,7.6876,8.3678,7.192,8.3678,285411,0
2008-11-14,8.2123,8.5525,7.8139,8.0861,113623,0
2008-11-17,7.9013,8.2998,7.6876,7.6876,73910,0
2008-11-18,7.7846,7.7846,6.813,7.0657,259381,0
2008-11-19,7.0752,7.0752,6.6185,6.6574,174291,0
2008-11-20,6.5602,6.7933,4.6165,4.7136,511549,0
2008-11-21,4.9663,5.1411,4.6262,5.1023,395975,0
2008-11-24,5.287,5.5494,4.8983,4.9566,428546,0
2008-11-25,5.0441,6.1423,5.0441,5.1121,771038,0
2008-11-26,5.1315,7.9013,5.1315,7.4348,569278,0
2008-11-28,7.3086,7.3086,6.5991,6.706,166617,0
2008-12-01,6.531,6.9877,6.0061,6.327,178499,0
2008-12-02,6.5212,7.0559,6.4922,6.7933,259867,0
2008-12-03,6.6866,6.9782,6.4532,6.5408,307014,0
2008-12-04,6.3465,6.5893,5.5203,5.7341,225453,0
2008-12-05,5.6952,6.0257,5.5397,6.0159,224312,0
2008-12-08,6.0743,6.1227,5.7146,5.8216,207998,0
2008-12-09,5.7341,6.8031,5.7341,6.6476,208785,0
2008-12-10,6.7837,7.3862,6.5698,7.1044,191618,0
2008-12-11,7.2405,7.5224,6.7156,6.9587,132193,0
2008-12-12,6.5991,6.8226,6.3657,6.8226,153586,0
2008-12-15,6.9587,7.2307,6.5408,6.5698,186711,0
2008-12-16,6.6379,7.4252,6.6379,7.4252,200665,0
2008-12-17,7.2891,7.7167,7.1335,7.5126,141509,0
2008-12-18,7.4154,7.464,6.6671,6.7449,153343,0
2008-12-19,6.7642,7.1529,6.7642,6.8906,340398,0
2008-12-22,6.9003,7.1239,6.7156,6.8323,214036,0
2008-12-23,6.8519,6.8809,6.2879,6.3755,165646,0
2008-12-24,6.3173,6.3561,6.22,6.259,36747,0
2008-12-26,6.2298,6.2979,5.1023,5.9381,421945,0
2008-12-29,6.0451,6.4728,5.9771,6.4629,441714,0
2008-12-30,6.5602,6.6379,5.9576,6.1617,629510,0
2008-12-31,6.0646,7.3959,6.0159,6.9394,550593,0
2009-01-02,6.9003,7.7557,6.9003,7.6778,179367,0
2009-01-05,7.707,8.6788,7.707,8.3582,391897,0
2009-01-06,8.5331,9.3781,8.3582,9.0871,303218,0
2009-01-07,8.9899,9.1356,8.5525,9.0288,175211,0
2009-01-08,8.8539,9.0968,8.6983,9.0871,124389,0
2009-01-09,8.9414,9.3595,8.5525,8.8051,175501,0
2009-01-12,8.747,8.9025,8.3776,8.3776,126750,0
2009-01-13,8.4942,8.7859,8.4164,8.5913,101977,0
2009-01-14,8.5137,8.6401,8.2317,8.2317,158247,0
2009-01-15,8.1638,8.6107,8.1638,8.4942,256188,0
2009-01-16,8.6983,8.747,8.2998,8.3776,159622,0
2009-01-20,8.261,8.5913,8.0179,8.1054,261454,0
2009-01-21,8.261,8.9899,8.261,8.8733,271383,0
2009-01-22,8.7566,8.7566,8.2706,8.504,137662,0
2009-01-23,8.3291,9.1356,8.193,8.844,390726,0
2009-01-26,8.9607,9.3199,8.7662,9.1259,157086,0
2009-01-27,9.2232,9.3001,8.9899,9.1551,75173,0
2009-01-28,9.2713,10.049,9.2134,9.68,211339,0
2009-01-29,9.564,9.632,9.0481,9.1065,152188,0
2009-01-30,9.1646,9.825,8.9801,9.661,212556,0
2009-02-02,9.505,9.525,8.747,8.7954,291283,0
2009-02-03,8.9122,9.1942,8.5331,8.6302,250143,0
2009-02-04,8.7566,9.1454,8.6594,8.8635,158604,0
2009-02-05,8.9025,9.0385,8.7081,9.0093,118890,0
2009-02-06,8.9511,9.535,8.8926,9.535,150671,0
2009-02-09,9.545,9.718,9.1356,9.2523,172525,0
2009-02-10,9.2037,9.2805,8.3678,8.6013,175657,0
2009-02-11,8.7178,8.8926,8.504,8.7178,121670,0
2009-02-12,8.5331,8.747,8.504,8.6207,88927,0
2009-02-13,8.6401,9.0481,8.5428,8.815,71550,0
2009-02-17,8.436,8.7662,7.9402,8.1346,183717,0
2009-02-18,8.1153,8.6983,7.6098,8.3678,212075,0
2009-02-19,8.4749,9.4761,8.4749,8.4749,261251,0
2009-02-20,8.3193,8.4164,7.7846,8.0374,107522,0
2009-02-23,8.2221,8.9122,7.4933,7.5612,96376,0
2009-02-24,7.6876,7.9305,7.4446,7.9209,71403,0
2009-02-25,7.882,7.9402,7.464,7.6391,119947,0
2009-02-26,7.8625,7.9598,7.085,7.1434,158787,0
2009-02-27,6.9684,7.464,6.1227,7.4544,294447,0
2009-03-02,7.2405,7.3767,6.4143,6.8031,221995,0
2009-03-03,6.9003,7.0948,6.3561,6.706,292547,0
2009-03-04,6.8906,7.0363,6.6962,6.9975,249040,0
2009-03-05,6.8906,6.8906,6.5018,6.7837,120378,0
2009-03-06,6.8712,7.1529,6.0743,6.3365,150413,0
2009-03-09,6.249,6.5602,6.0743,6.1423,123463,0
2009-03-10,6.3465,6.9394,6.1326,6.842,130141,0
2009-03-11,6.842,7.1434,6.5698,6.7255,55566,0
2009-03-12,6.7156,7.2405,6.6476,7.2015,87199,0
2009-03-13,7.26,7.4834,7.1529,7.3473,99638,0
2009-03-16,7.4154,7.9985,7.2211,7.4446,180366,0
2009-03-17,7.5126,8.2028,7.2502,8.1153,161334,0
2009-03-18,8.0374,8.4649,7.7945,8.436,213237,0
2009-03-19,8.5137,9.2134,8.4846,8.7566,204214,0
2009-03-20,8.7178,8.7178,8.1249,8.2416,90486,0
2009-03-23,8.4456,9.3781,8.4456,9.2329,147197,0
2009-03-24,9.1745,9.1942,8.7081,8.8635,209194,0
2009-03-25,8.8247,9.1745,8.3582,8.8247,107078,0
2009-03-26,8.9122,9.1646,8.7081,8.8539,151812,0
2009-03-27,8.7081,8.7081,8.2123,8.3096,98934,0
2009-03-30,8.4942,8.4942,7.8043,7.9985,220966,0
2009-03-31,8.0374,8.0374,7.3086,7.6,182134,0
2009-04-01,7.4446,7.7652,7.3378,7.4154,234542,0
2009-04-02,7.6583,7.7846,7.4834,7.6778,296719,0
2009-04-03,7.7557,8.3387,7.6973,8.2416,162137,0
2009-04-06,8.261,8.3678,8.1443,8.2901,168537,0
2009-04-07,8.0666,8.6983,8.0666,8.6693,157558,0
2009-04-08,8.6887,8.747,8.4749,8.6401,149118,0
2009-04-09,8.8635,8.9899,8.6496,8.6983,147280,0
2009-04-13,8.6013,8.8346,8.3874,8.7859,157854,0
2009-04-14,8.7859,8.7859,8.5428,8.6207,88259,0
2009-04-15,8.6594,8.6594,8.3291,8.4554,137543,0
2009-04-16,8.6107,8.6594,8.2317,8.3874,221406,0
2009-04-17,8.4942,9.2329,8.3582,8.9511,324483,0
2009-04-20,8.7566,8.8829,8.3291,8.8247,159675,0
2009-04-21,8.7662,9.2805,8.6693,9.0773,148582,0
2009-04-22,8.9997,9.4366,8.8733,8.9899,323510,0
2009-04-23,9.0678,9.805,8.9801,9.2805,431719,0
2009-04-24,9.4662,9.815,9.2805,9.786,192203,0
2009-04-27,9.545,9.776,9.505,9.583,241126,0
2009-04-28,9.515,9.709,9.3199,9.4761,160236,0
2009-04-29,9.4761,9.933,9.3493,9.535,212556,0
2009-04-30,9.709,9.933,9.671,9.805,192336,0
2009-05-01,9.855,10.116,9.7,9.845,145709,0
2009-05-04,9.845,10.273,9.709,9.905,277718,0
2009-05-05,9.914,10.292,9.68,10.282,413174,0
2009-05-06,10.253,10.789,9.7,9.905,312325,0
2009-05-07,10.002,10.195,9.756,9.992,246932,0
2009-05-08,10.078,10.933,10.078,10.856,504097,0
2009-05-11,10.769,10.933,10.263,10.866,316868,0
2009-05-12,10.933,11.089,9.905,10.361,232680,0
2009-05-13,10.273,10.273,9.4168,9.505,212712,0
2009-05-14,9.3694,9.661,9.0968,9.4463,139120,0
2009-05-15,9.3595,9.602,9.1454,9.3101,159471,0
2009-05-18,9.4761,9.4761,9.1843,9.1942,162317,0
2009-05-19,9.1843,9.3493,8.9997,9.2805,306374,0
2009-05-20,9.3694,9.69,9.2329,9.4267,183197,0
2009-05-21,9.3881,9.3881,8.6594,8.7859,239051,0
2009-05-22,8.9511,8.9997,8.7081,8.7859,91928,0
2009-05-26,8.7859,8.9899,8.5913,8.8346,139340,0
2009-05-27,8.8733,8.9315,8.3874,8.4456,135057,0
2009-05-28,8.5428,8.6107,8.2706,8.4456,162467,0
2009-05-29,8.4554,8.747,8.4554,8.6496,205640,0
2009-06-01,8.747,9.3199,8.747,9.0773,176118,0
2009-06-02,8.9511,9.2625,8.747,9.1454,143424,0
2009-06-03,9.1259,9.1259,8.7566,8.9217,189079,0
2009-06-04,8.9704,9.1356,8.9414,8.9997,117234,0
2009-06-05,8.9899,9.3199,8.9122,9.2037,216473,0
2009-06-08,9.0871,9.0871,8.7662,8.9704,83485,0
2009-06-09,9.0288,9.0678,8.8539,8.9899,115120,0
2009-06-10,9.0579,9.2903,8.5623,8.6013,176170,0
2009-06-11,8.5623,8.9414,8.5623,8.7081,146683,0
2009-06-12,8.6983,8.8346,8.3193,8.8051,309919,0
2009-06-15,8.8346,9.2625,8.747,9.0579,202548,0
2009-06-16,9.2625,9.564,9.0385,9.0678,189574,0
2009-06-17,9.1745,9.1843,8.8346,9.019,128803,0
2009-06-18,9.1065,9.1065,8.747,8.8051,156279,0
2009-06-19,8.8051,9.0678,8.504,8.7662,254659,0
2009-06-22,8.6887,8.6887,7.8236,8.261,249685,0
2009-06-23,8.3874,8.5525,7.8721,7.9305,193858,0
2009-06-24,7.9598,8.0473,7.7557,7.8625,137956,0
2009-06-25,7.7751,8.0957,7.6778,8.0084,377251,0
2009-06-26,8.0084,8.0957,7.7846,7.9791,142371,0
2009-06-29,7.9598,8.0084,7.6973,7.7167,121318,0
2009-06-30,7.6973,7.9209,7.464,7.7167,158995,0
2009-07-01,7.7751,7.8721,7.1044,7.3378,196478,0
2009-07-02,7.1823,7.2211,6.6671,6.9782,519828,0
2009-07-06,7.0559,7.1627,6.8519,7.0363,249957,0
2009-07-07,6.9975,7.0461,6.6185,6.6866,443024,0
2009-07-08,6.6574,6.8906,6.2006,6.4047,305270,0
2009-07-09,6.4047,6.9489,6.327,6.8519,500398,0
2009-07-10,6.6962,7.0363,6.5698,6.9394,293058,0
2009-07-13,6.8809,7.1823,6.8031,6.9782,294784,0
2009-07-14,7.0559,7.2696,6.9975,7.2211,333704,0
2009-07-15,7.26,7.5028,7.0657,7.2307,269296,0
2009-07-16,7.1627,7.532,7.0948,7.4058,266928,0
2009-07-17,7.3473,7.4933,7.1239,7.3862,297747,0
2009-07-20,7.464,7.6292,7.3862,7.532,198371,0
2009-07-21,7.6487,7.6681,7.3668,7.6098,145658,0
2009-07-22,7.6195,8.0473,7.3668,8.0374,1014604,0
2009-07-23,8.747,9.933,8.7275,9.535,857294,0
2009-07-24,9.4761,9.952,9.3493,9.515,321119,0
2009-07-27,9.602,9.992,9.564,9.738,271835,0
2009-07-28,9.642,9.865,9.4761,9.718,272829,0
2009-07-29,9.709,9.756,9.505,9.651,234029,0
2009-07-30,9.835,9.835,9.4761,9.4851,142379,0
2009-07-31,9.3199,9.795,9.3001,9.746,124762,0
2009-08-03,9.815,9.992,9.718,9.875,145697,0
2009-08-04,9.875,9.933,9.574,9.766,137851,0
2009-08-05,9.786,9.855,9.4168,9.505,135111,0
2009-08-06,9.4267,9.875,8.747,9.1843,442594,0
2009-08-07,9.2329,9.495,8.9899,8.9899,336644,0
2009-08-10,9.0481,9.2037,8.7859,8.9025,189675,0
2009-08-11,8.9414,9.0093,8.504,8.5817,300331,0
2009-08-12,8.6302,8.8635,8.261,8.2998,252593,0
2009-08-13,8.4262,8.6207,8.2706,8.5428,181241,0
2009-08-14,8.504,8.5428,8.0374,8.0861,179974,0
2009-08-17,7.9889,7.9889,7.3959,7.7459,200868,0
2009-08-18,7.6973,7.7751,7.4834,7.6292,350030,0
2009-08-19,7.5612,7.6195,7.192,7.3767,346498,0
2009-08-20,7.3767,7.6292,7.328,7.4252,197687,0
2009-08-21,7.4544,7.571,7.3473,7.4348,636526,0
2009-08-24,7.571,8.0084,7.4834,7.9985,299033,0
2009-08-25,8.0861,8.261,7.5418,7.5905,215846,0
2009-08-26,7.5905,7.7846,7.4933,7.6487,217554,0
2009-08-27,7.6778,7.882,7.3959,7.5418,196376,0
2009-08-28,7.6391,7.707,7.2891,7.4446,682146,0
2009-08-31,7.3378,7.5418,7.2794,7.464,1411152,0
2009-09-01,7.3959,7.6391,7.192,7.2307,169101,0
2009-09-02,7.2405,7.4738,6.9975,7.2891,238427,0
2009-09-03,7.3959,7.571,7.2988,7.5418,2190785,0
2009-09-04,7.571,7.6778,7.4348,7.5418,294725,0
2009-09-08,7.6,7.9402,7.4834,7.8916,386788,0
2009-09-09,7.9695,8.3291,7.882,8.2706,307125,0
2009-09-10,8.3582,8.504,8.2221,8.4554,190667,0
2009-09-11,8.5137,8.7275,8.3096,8.4749,120972,0
2009-09-14,8.4456,8.5331,8.2901,8.4262,122689,0
2009-09-15,8.4262,8.5234,8.2901,8.504,126819,0
2009-09-16,8.5428,8.6693,8.4554,8.6594,197949,0
2009-09-17,8.6788,8.8829,8.3193,8.4164,182149,0
2009-09-18,8.4554,8.6013,8.261,8.5331,135469,0
2009-09-21,8.4649,8.4649,8.1346,8.3096,144929,0
2009-09-22,8.4456,8.504,8.3291,8.3678,83254,0
2009-09-23,8.3582,8.3874,8.0179,8.0666,147918,0
2009-09-24,8.0861,8.0861,7.6292,7.7652,153089,0
2009-09-25,7.7362,7.7459,7.4738,7.6292,197504,0
2009-09-28,7.5806,7.9598,7.532,7.882,90259,0
2009-09-29,7.95,7.95,7.7751,7.8625,144809,0
2009-09-30,7.8625,7.882,7.6778,7.7557,191684,0
2009-10-01,7.7264,7.8139,7.3959,7.4446,108285,0
2009-10-02,7.3862,7.7264,7.3767,7.5612,112015,0
2009-10-05,7.6292,7.9402,7.5126,7.9209,119024,0
2009-10-06,7.9209,8.1054,7.911,8.0374,97227,0
2009-10-07,7.95,8.2317,7.7751,8.2028,205033,0
2009-10-08,8.261,8.6496,8.2511,8.6302,296257,0
2009-10-09,8.6401,8.6401,8.4164,8.5331,110299,0
2009-10-12,8.5428,8.7954,8.5428,8.7859,312260,0
2009-10-13,8.8926,8.8926,8.6887,8.8051,162467,0
2009-10-14,8.8926,9.0678,8.815,9.0579,159092,0
2009-10-15,8.9997,9.4463,8.9607,9.4168,171744,0
2009-10-16,9.3881,9.4168,9.0579,9.1162,151821,0
2009-10-19,9.1942,9.4662,8.9997,9.3395,117406,0
2009-10-20,9.2903,9.3395,9.1646,9.2625,181866,0
2009-10-21,9.1843,9.671,9.1843,9.525,229626,0
2009-10-22,9.4563,9.835,9.1356,9.825,184528,0
2009-10-23,9.923,10.282,9.746,9.805,289544,0
2009-10-26,9.805,9.885,9.505,9.574,420276,0
2009-10-27,9.564,9.622,9.2329,9.2426,252089,0
2009-10-28,9.1065,9.2625,8.5234,8.8346,278020,0
2009-10-29,8.844,9.1646,8.6496,9.0773,132648,0
2009-10-30,9.0871,9.0968,8.0764,8.436,215669,0
2009-11-02,8.4262,8.7372,8.0374,8.2511,90972,0
2009-11-03,7.9985,9.4168,7.5028,9.1843,760428,0
2009-11-04,10.01,10.614,9.545,9.661,625725,0
2009-11-05,9.3694,9.718,9.1646,9.632,426458,0
2009-11-06,9.564,10.002,9.4366,9.795,207783,0
2009-11-09,10.04,10.466,9.933,10.401,239740,0
2009-11-10,10.447,10.68,10.302,10.496,205143,0
2009-11-11,10.67,10.67,10.176,10.401,307841,0
2009-11-12,10.401,10.428,10.002,10.049,434088,0
2009-11-13,10.097,10.097,9.4761,9.728,310796,0
2009-11-16,9.776,10.205,9.718,10.049,253566,0
2009-11-17,10.049,10.361,9.943,10.361,96276,0
2009-11-18,10.401,10.428,10.088,10.292,94787,0
2009-11-19,10.205,10.215,9.962,10.097,128558,0
2009-11-20,10.01,10.03,9.622,9.738,84422,0
2009-11-23,9.905,9.982,9.7,9.825,213884,0
2009-11-24,9.795,10.243,9.718,10.243,136904,0
2009-11-25,10.205,10.401,10.156,10.243,97945,0
2009-11-27,9.756,10.136,9.718,10.02,50484,0
2009-11-30,9.875,10.428,9.875,10.391,157191,0
2009-12-01,10.535,10.942,10.419,10.789,194115,0
2009-12-02,10.799,11.158,10.729,11.158,156581,0
2009-12-03,11.128,11.217,10.962,10.972,143318,0
2009-12-04,11.244,11.488,10.535,10.614,127446,0
2009-12-07,10.641,10.72,10.447,10.535,175493,0
2009-12-08,10.486,10.535,9.923,10.059,101727,0
2009-12-09,10.04,10.419,10.02,10.176,168903,0
2009-12-10,10.205,10.447,10.176,10.282,128006,0
2009-12-11,10.253,10.809,10.106,10.624,140034,0
2009-12-14,10.828,11.177,10.624,11.051,245408,0
2009-12-15,10.952,11.508,10.847,11.508,183138,0
2009-12-16,11.575,11.934,11.575,11.759,171559,0
2009-12-17,11.419,11.895,11.419,11.848,239887,0
2009-12-18,11.924,12.09,11.799,11.994,166237,0
2009-12-21,12.033,12.519,11.876,12.47,207222,0
2009-12-22,12.509,12.536,12.216,12.479,153025,0
2009-12-23,12.604,12.848,12.382,12.723,69368,0
2009-12-24,12.634,12.917,12.565,12.798,95461,0
2009-12-28,12.789,12.907,12.285,12.536,123556,0
2009-12-29,12.499,12.674,12.245,12.479,72526,0
2009-12-30,12.479,12.604,12.372,12.499,108700,0
2009-12-31,12.536,12.556,12.158,12.546,252657,0
2010-01-04,12.614,13.49,12.509,13.354,121618,0
2010-01-05,13.236,13.957,13.236,13.509,128903,0
2010-01-06,13.49,13.606,13.325,13.46,110642,0
2010-01-07,13.383,13.606,13.296,13.518,162668,0
2010-01-08,13.411,13.752,13.266,13.742,82499,0
2010-01-11,13.782,13.868,13.606,13.81,147000,0
2010-01-12,13.693,13.947,13.335,13.383,578802,0
2010-01-13,13.276,13.898,13.276,13.626,179854,0
2010-01-14,13.49,14.287,13.49,14.18,156213,0
2010-01-15,14.161,14.161,13.606,13.712,68252,0
2010-01-19,13.626,14.082,13.606,13.908,114536,0
2010-01-20,14.355,14.812,13.83,14.247,249316,0
2010-01-21,14.365,14.481,13.451,14.082,293606,0
2010-01-22,14.082,14.082,13.666,13.8,151165,0
2010-01-25,13.792,13.792,13.16,13.207,164696,0
2010-01-26,13.207,13.207,12.392,12.848,173820,0
2010-01-27,12.828,13.042,12.528,12.743,94928,0
2010-01-28,12.771,12.818,12.333,12.585,100714,0
2010-01-29,12.664,13.013,12.44,12.703,95892,0
2010-02-01,13.306,13.528,12.907,13.131,149039,0
2010-02-02,13.101,13.46,13.101,13.207,107325,0
2010-02-03,13.091,13.364,12.838,12.937,113527,0
2010-02-04,12.713,12.733,12.363,12.634,173139,0
2010-02-05,12.604,12.674,11.838,12.44,207867,0
2010-02-08,12.44,12.664,12.129,12.245,58551,0
2010-02-09,12.392,12.634,12.245,12.42,72623,0
2010-02-10,12.372,12.489,12.129,12.139,56840,0
2010-02-11,12.08,12.314,12.061,12.167,135367,0
2010-02-12,12.023,12.314,11.858,12.314,138942,0
2010-02-16,12.565,12.604,12.372,12.489,158060,0
2010-02-17,12.509,12.956,12.343,12.848,111488,0
2010-02-18,12.917,13.246,12.789,13.16,99561,0
2010-02-19,13.236,13.898,13.062,13.646,87010,0
2010-02-22,13.742,13.83,13.121,13.217,176307,0
2010-02-23,13.169,13.226,12.887,13.15,126089,0
2010-02-24,13.062,13.325,12.877,13.072,44407,0
2010-02-25,12.887,13.013,12.634,12.927,95270,0
2010-02-26,13.062,13.276,12.644,13.246,154285,0
2010-03-01,13.306,14.014,13.082,13.84,334641,0
2010-03-02,13.84,13.986,13.606,13.693,189925,0
2010-03-03,13.772,13.81,13.47,13.596,93436,0
2010-03-04,13.568,13.616,13.335,13.354,45081,0
2010-03-05,13.411,13.693,13.246,13.383,105966,0
2010-03-08,13.276,13.616,13.207,13.364,67814,0
2010-03-09,13.354,13.431,13.131,13.256,87963,0
2010-03-10,13.179,13.276,12.575,12.927,121243,0
2010-03-11,12.947,12.974,12.674,12.684,65958,0
2010-03-12,12.858,12.974,12.604,12.858,80223,0
2010-03-15,12.703,12.761,12.245,12.565,73626,0
2010-03-16,12.528,12.674,12.206,12.363,73312,0
2010-03-17,12.46,12.684,12.206,12.528,60057,0
2010-03-18,12.624,12.624,11.575,11.643,240071,0
2010-03-19,11.594,11.633,10.624,11.38,488313,0
2010-03-22,11.332,11.38,10.904,11.332,138496,0
2010-03-23,11.283,11.313,11.089,11.197,121853,0
2010-03-24,11.051,11.217,10.982,10.982,92730,0
2010-03-25,10.991,11.031,10.545,10.769,330995,0
2010-03-26,10.876,11.293,10.72,11.031,224164,0
2010-03-29,11.158,11.449,10.818,10.856,237916,0
2010-03-30,10.942,11.197,10.933,11.118,191066,0
2010-03-31,11.059,11.449,10.962,11.342,266767,0
2010-04-01,11.429,11.449,11.128,11.217,202398,0
2010-04-05,11.217,11.508,11.187,11.498,132841,0
2010-04-06,11.419,11.819,11.313,11.749,110731,0
2010-04-07,11.663,11.828,11.555,11.749,129669,0
2010-04-08,11.739,11.809,11.527,11.73,223877,0
2010-04-09,11.72,12.226,11.604,12.119,598537,0
2010-04-12,12.197,12.595,12.08,12.353,103897,0
2010-04-13,12.265,12.489,12.139,12.304,74898,0
2010-04-14,12.382,12.624,12.323,12.479,86353,0
2010-04-15,12.546,12.546,12.197,12.206,72132,0
2010-04-16,12.197,12.216,11.643,11.779,117403,0
2010-04-19,11.653,11.683,11.439,11.575,81452,0
2010-04-20,11.565,12.013,11.537,11.984,110025,0
2010-04-21,11.924,12.158,11.769,12.033,95827,0
2010-04-22,11.914,12.752,11.848,12.634,153065,0
2010-04-23,12.546,12.907,12.43,12.818,109004,0
2010-04-26,12.743,13.072,12.585,12.917,69763,0
2010-04-27,12.848,13.003,12.275,12.634,111898,0
2010-04-28,12.723,12.867,12.499,12.674,51511,0
2010-04-29,12.654,12.78,12.304,12.402,97876,0
2010-04-30,12.333,12.479,11.819,12.167,79121,0
2010-05-03,12.177,12.265,11.527,12.245,90908,0
2010-05-04,11.964,11.974,11.459,11.604,119668,0
2010-05-05,11.479,11.479,10.923,11.207,227766,0
2010-05-06,11.109,11.313,8.747,10.447,172002,0
2010-05-07,10.614,11.633,9.4851,10.982,717961,0
2010-05-10,11.604,11.994,11.225,11.653,400205,0
2010-05-11,11.498,11.924,11.37,11.858,201358,0
2010-05-12,11.848,12.119,11.614,11.692,81465,0
2010-05-13,11.702,12.08,11.37,11.809,141150,0
2010-05-14,11.663,11.828,11.518,11.692,83323,0
2010-05-17,11.779,11.944,11.663,11.838,143228,0
2010-05-18,12.013,12.236,11.469,11.663,166163,0
2010-05-19,11.469,11.683,11.168,11.351,123576,0
2010-05-20,11.138,11.235,10.331,10.952,241010,0
2010-05-21,10.447,11.177,10.205,10.779,81424,0
2010-05-24,10.818,11.021,10.486,10.749,435896,0
2010-05-25,10.41,10.545,9.718,10.496,94054,0
2010-05-26,10.525,10.942,10.525,10.729,122668,0
2010-05-27,10.982,11.273,10.876,11.254,56147,0
2010-05-28,11.254,11.254,10.799,10.914,95178,0
2010-06-01,10.72,10.72,10.03,10.116,113396,0
2010-06-02,10.166,10.515,9.962,10.419,116970,0
2010-06-03,10.545,10.933,10.466,10.856,82798,0
2010-06-04,10.66,10.847,10.243,10.302,61288,0
2010-06-07,10.391,10.496,9.835,9.835,53269,0
2010-06-08,9.776,9.933,9.3001,9.746,131486,0
2010-06-09,9.738,10.401,9.738,9.962,99468,0
2010-06-10,10.205,10.749,10.195,10.72,123680,0
2010-06-11,10.7,11.555,10.68,10.904,219259,0
2010-06-14,11.011,11.518,10.885,11.051,121546,0
2010-06-15,11.254,11.876,11.118,11.72,99754,0
2010-06-16,11.673,11.858,11.235,11.555,88418,0
2010-06-17,11.653,11.692,11.235,11.623,85776,0
2010-06-18,11.711,11.934,11.643,11.885,46079,0
2010-06-21,12.119,12.363,11.934,12.236,98637,0
2010-06-22,12.265,12.45,11.604,11.838,168750,0
2010-06-23,11.779,12.197,11.555,12.149,171493,0
2010-06-24,12.033,12.489,11.974,12.372,230826,0
2010-06-25,12.382,13.131,12.1,12.974,5092545,0
2010-06-28,12.848,13.032,12.723,12.867,192830,0
2010-06-29,12.604,12.604,11.984,12.119,123453,0
2010-06-30,12.197,12.489,11.828,11.934,88382,0
2010-07-01,11.974,12.304,11.555,11.702,132592,0
2010-07-02,11.769,11.779,11.264,11.479,76791,0
2010-07-06,11.692,12.013,11.225,11.38,89092,0
2010-07-07,11.459,12.177,11.459,12.167,115148,0
2010-07-08,12.333,12.624,12.11,12.43,136398,0
2010-07-09,12.382,12.974,12.382,12.937,133334,0
2010-07-12,12.867,12.897,12.294,12.411,102564,0
2010-07-13,12.575,12.956,12.353,12.808,198309,0
2010-07-14,12.752,12.917,12.585,12.761,68229,0
2010-07-15,12.78,12.78,12.353,12.713,184014,0
2010-07-16,12.674,12.733,12.052,12.236,156112,0
2010-07-19,12.314,12.314,11.73,12.09,85668,0
2010-07-20,11.876,12.723,11.848,12.684,122141,0
2010-07-21,12.798,12.956,12.392,12.604,108896,0
2010-07-22,12.838,13.013,12.674,13.003,82194,0
2010-07-23,12.907,13.518,12.684,13.518,106903,0
2010-07-26,13.568,13.849,13.374,13.81,75511,0
2010-07-27,13.888,14.042,13.762,13.898,102029,0
2010-07-28,13.908,13.986,13.354,13.568,166382,0
2010-07-29,13.712,13.8,12.984,13.042,98197,0
2010-07-30,12.798,13.383,12.684,13.315,49759,0
2010-08-02,13.578,13.762,13.16,13.646,116779,0
2010-08-03,13.538,13.656,13.256,13.431,57810,0
2010-08-04,13.441,14.062,13.441,14.032,88070,0
2010-08-05,13.878,14.032,13.499,13.586,122645,0
2010-08-06,12.519,12.937,11.399,12.595,461160,0
2010-08-09,12.838,13.266,12.052,12.411,698777,0
2010-08-10,12.167,12.206,11.867,12.013,599962,0
2010-08-11,11.683,11.73,11.187,11.399,306541,0
2010-08-12,11.389,11.614,11.118,11.419,197421,0
2010-08-13,11.36,11.498,10.933,11.217,190522,0
2010-08-16,11.099,11.759,11.001,11.409,120519,0
2010-08-17,11.594,11.73,11.459,11.633,127171,0
2010-08-18,11.614,11.614,11.011,11.177,147315,0
2010-08-19,11.069,11.168,10.496,10.545,162536,0
2010-08-20,10.496,10.66,9.962,10.049,219751,0
2010-08-23,10.088,10.321,9.923,9.943,133190,0
2010-08-24,9.738,10.136,9.738,9.835,226053,0
2010-08-25,9.718,10.059,9.583,10.02,156744,0
2010-08-26,10.02,10.176,9.671,9.68,78751,0
2010-08-27,9.776,10.273,9.592,10.234,82693,0
2010-08-30,10.215,10.292,9.68,9.69,99371,0
2010-08-31,9.709,9.795,9.3694,9.642,161046,0
2010-09-01,9.795,10.224,9.795,10.215,105416,0
2010-09-02,10.156,10.195,9.905,10.116,69304,0
2010-09-03,10.292,11.118,10.224,10.982,191333,0
2010-09-07,10.952,10.982,10.321,10.381,125889,0
2010-09-08,10.437,10.68,10.437,10.515,42907,0
2010-09-09,10.7,10.847,10.447,10.525,64198,0
2010-09-10,10.535,10.789,10.351,10.739,66150,0
2010-09-13,10.828,11.235,10.799,10.866,141455,0
2010-09-14,10.847,11.225,10.68,11.089,102380,0
2010-09-15,10.982,11.118,10.856,11.051,66594,0
2010-09-16,11.001,11.001,10.545,10.749,54426,0
2010-09-17,10.904,11.177,10.574,11.109,163502,0
2010-09-20,11.168,11.779,10.894,11.692,155767,0
2010-09-21,11.72,12.023,11.594,11.779,120828,0
2010-09-22,11.739,11.994,11.409,11.643,224971,0
2010-09-23,11.518,11.663,10.828,11.011,103185,0
2010-09-24,11.197,12.023,11.177,12.004,205207,0
2010-09-27,12.023,12.08,11.419,11.479,92130,0
2010-09-28,11.459,11.848,11.225,11.828,84052,0
2010-09-29,11.749,12.167,11.749,12.1,95501,0
2010-09-30,12.226,12.226,11.594,11.692,139620,0
2010-10-01,11.809,11.934,11.429,11.449,563216,0
2010-10-04,11.469,11.594,11.283,11.389,143639,0
2010-10-05,11.575,12.061,10.982,11.011,406892,0
2010-10-06,10.991,11.663,10.991,11.614,124395,0
2010-10-07,11.749,11.885,11.537,11.604,75079,0
2010-10-08,11.623,12.07,11.614,11.954,65724,0
2010-10-11,11.914,11.994,11.604,11.858,59297,0
2010-10-12,11.858,12.216,11.565,12.129,75793,0
2010-10-13,12.197,12.761,12.197,12.575,143978,0
2010-10-14,12.595,12.752,12.44,12.644,115053,0
2010-10-15,12.818,12.828,12.528,12.624,119046,0
2010-10-18,12.624,12.887,12.556,12.877,68351,0
2010-10-19,12.614,12.984,12.595,12.723,150102,0
2010-10-20,12.858,12.974,12.353,12.392,100772,0
2010-10-21,12.509,12.536,11.885,12.167,106702,0
2010-10-22,12.187,12.634,12.187,12.575,39076,0
2010-10-25,12.664,12.761,12.294,12.46,72236,0
2010-10-26,12.333,12.499,12.206,12.314,86076,0
2010-10-27,12.206,12.275,11.867,12.11,80418,0
2010-10-28,12.187,12.187,11.954,12.11,70572,0
2010-10-29,12.158,12.372,11.954,12.304,224435,0
2010-11-01,12.45,12.674,12.013,12.177,66505,0
2010-11-02,12.382,12.78,12.139,12.733,96520,0
2010-11-03,12.703,13.042,12.519,12.965,63851,0
2010-11-04,13.052,13.732,13.052,13.722,128274,0
2010-11-05,13.782,13.782,13.499,13.578,56421,0
2010-11-08,13.46,13.666,13.121,13.217,157294,0
2010-11-09,13.207,13.421,13.091,13.101,148007,0
2010-11-10,13.111,13.518,13.091,13.47,128972,0
2010-11-11,13.266,13.693,13.266,13.558,76184,0
2010-11-12,13.315,13.49,12.838,12.858,57026,0
2010-11-15,12.927,13.306,12.723,13.169,108783,0
2010-11-16,12.993,13.082,12.713,12.907,78238,0
2010-11-17,12.937,13.207,12.752,12.818,59365,0
2010-11-18,13.003,13.49,13.003,13.441,80958,0
2010-11-19,13.411,13.596,13.101,13.568,63561,0
2010-11-22,13.548,13.675,13.032,13.374,55848,0
2010-11-23,13.207,13.354,12.907,12.993,105037,0
2010-11-24,13.197,13.606,13.013,13.383,113677,0
2010-11-26,13.236,13.401,13.042,13.226,19918,0
2010-11-29,13.179,13.345,12.907,13.111,86521,0
2010-11-30,12.965,13.091,12.674,12.838,261249,0
2010-12-01,13.16,13.606,13.16,13.451,162978,0
2010-12-02,13.499,13.606,13.441,13.586,96697,0
2010-12-03,13.528,13.616,13.401,13.586,118797,0
2010-12-06,13.509,13.606,13.374,13.558,102889,0
2010-12-07,13.606,13.693,13.374,13.47,216850,0
2010-12-08,13.48,13.578,13.121,13.46,64194,0
2010-12-09,13.626,13.84,13.188,13.772,97185,0
2010-12-10,13.82,14.402,13.616,14.384,108603,0
2010-12-13,14.481,15.006,14.481,14.714,151678,0
2010-12-14,14.812,15.21,14.461,14.782,220386,0
2010-12-15,14.782,15.21,14.471,14.609,314835,0
2010-12-16,14.724,15.18,14.53,15.112,156876,0
2010-12-17,15.2,15.259,14.422,14.55,157715,0
2010-12-20,14.694,15.064,14.112,14.996,189867,0
2010-12-21,15.16,15.646,15.064,15.559,95012,0
2010-12-22,15.676,15.939,15.568,15.628,90338,0
2010-12-23,15.608,15.785,15.365,15.511,70476,0
2010-12-27,15.345,15.568,15.22,15.375,62238,0
2010-12-28,15.445,15.705,15.307,15.637,76632,0
2010-12-29,15.765,15.822,15.637,15.755,101698,0
2010-12-30,15.656,15.775,15.307,15.568,80569,0
2010-12-31,15.559,15.842,15.425,15.435,58064,0
2011-01-03,15.686,15.735,15.395,15.568,143110,0
2011-01-04,15.646,15.735,15.026,15.094,133294,0
2011-01-05,15.094,15.335,15.016,15.287,114751,0
2011-01-06,15.249,15.365,14.54,14.684,129524,0
2011-01-07,14.714,14.879,14.032,14.734,165865,0
2011-01-10,14.724,15.287,14.645,15.084,152902,0
2011-01-11,15.24,15.473,15.035,15.473,134915,0
2011-01-12,15.656,15.715,15.425,15.666,197365,0
2011-01-13,15.618,15.705,15.23,15.395,222715,0
2011-01-14,15.385,15.415,15.045,15.16,204012,0
2011-01-18,15.473,15.473,14.86,15.064,147920,0
2011-01-19,15.152,15.152,14.19,14.247,196806,0
2011-01-20,14.161,14.422,13.8,14.18,141439,0
2011-01-21,14.431,14.51,13.868,14.023,109203,0
2011-01-24,13.83,14.287,13.8,14.072,119182,0
2011-01-25,14.072,14.17,13.83,13.957,129934,0
2011-01-26,14.072,14.441,13.868,14.374,166504,0
2011-01-27,14.422,14.52,14.161,14.277,113236,0
2011-01-28,14.237,14.481,14.005,14.317,127444,0
2011-01-31,14.5,14.919,14.277,14.841,113891,0
2011-02-01,14.919,15.335,14.802,15.22,101522,0
2011-02-02,15.19,15.435,14.987,15.345,62992,0
2011-02-03,15.385,15.588,15.24,15.491,98314,0
2011-02-04,15.521,15.551,15.16,15.521,107804,0
2011-02-07,15.531,15.775,15.385,15.686,172562,0
2011-02-08,15.598,15.765,15.22,15.415,92231,0
2011-02-09,15.24,15.307,14.928,15.122,89514,0
2011-02-10,15.035,15.454,14.812,15.375,75614,0
2011-02-11,15.326,15.531,15.18,15.463,45669,0
2011-02-14,15.425,15.795,15.415,15.666,67596,0
2011-02-15,15.608,15.795,15.559,15.695,73327,0
2011-02-16,15.785,15.785,15.618,15.695,83238,0
2011-02-18,16.395,16.764,16.045,16.649,252967,0
2011-02-22,16.337,17.124,15.987,16.085,171952,0
2011-02-23,16.191,16.56,15.987,15.996,96111,0
2011-02-24,16.124,16.308,15.813,15.929,113932,0
2011-02-25,15.735,17.532,15.559,17.289,310473,0
2011-02-28,17.398,17.979,17.329,17.874,359094,0
2011-03-01,17.894,18.194,17.572,18.037,461680,0
2011-03-02,18.338,18.465,17.688,18.263,192095,0
2011-03-03,18.417,18.417,17.96,18.116,180283,0
2011-03-04,18.174,18.358,17.757,18.037,149945,0
2011-03-07,17.979,18.302,17.309,17.979,156287,0
2011-03-08,17.884,18.106,17.601,17.776,191523,0
2011-03-09,17.757,17.931,17.572,17.678,87297,0
2011-03-10,17.398,17.601,16.153,16.318,196229,0
2011-03-11,16.035,16.727,15.968,16.669,179003,0
2011-03-14,16.62,17.824,16.61,17.639,327402,0
2011-03-15,17.552,17.999,17.153,17.688,290058,0
2011-03-16,17.708,18.126,17.388,17.737,247477,0
2011-03-17,17.894,18.66,17.834,18.417,482344,0
2011-03-18,18.574,19.37,18.465,19.252,585844,0
2011-03-21,19.399,21.177,19.399,20.945,425877,0
2011-03-22,20.973,20.983,20.186,20.216,316835,0
2011-03-23,20.117,20.274,19.7,19.981,235015,0
2011-03-24,20.167,20.167,19.641,19.913,235333,0
2011-03-25,19.72,20.322,19.611,20.226,186673,0
2011-03-28,20.264,20.564,19.972,20.254,120146,0
2011-03-29,20.39,21.061,20.292,20.973,202977,0
2011-03-30,21.09,21.595,20.983,21.381,202893,0
2011-03-31,21.381,21.73,21.186,21.314,114278,0
2011-04-01,21.576,21.576,20.564,20.653,139446,0
2011-04-04,20.836,21.032,20.516,20.779,205610,0
2011-04-05,20.798,21.498,20.682,21.488,130685,0
2011-04-06,21.546,21.858,20.486,20.663,117912,0
2011-04-07,20.643,20.954,20.226,20.419,76548,0
2011-04-08,20.331,20.885,20.03,20.079,61157,0
2011-04-11,20.03,20.226,19.05,19.214,182187,0
2011-04-12,19.001,19.301,18.164,18.641,138699,0
2011-04-13,18.854,18.863,18.417,18.622,191377,0
2011-04-14,18.417,18.718,18.253,18.445,139103,0
2011-04-15,18.407,18.893,18.253,18.816,256166,0
2011-04-18,18.417,18.435,17.688,18.126,126660,0
2011-04-19,18.164,18.574,17.979,18.282,918015,0
2011-04-20,18.66,18.66,17.649,18.009,576311,0
2011-04-21,18.067,18.282,17.894,18.106,233120,0
2011-04-25,17.95,18.106,17.804,17.999,141024,0
2011-04-26,17.979,18.632,17.913,18.455,174030,0
2011-04-27,18.427,18.465,17.894,18.348,106668,0
2011-04-28,18.243,18.243,17.717,17.785,180483,0
2011-04-29,17.884,18.514,17.629,18.282,411280,0
2011-05-02,18.087,18.348,17.921,18.097,237234,0
2011-05-03,17.95,18.126,17.649,17.814,272852,0
2011-05-04,17.795,17.795,16.717,16.774,241664,0
2011-05-05,16.55,16.862,15.996,16.251,205145,0
2011-05-06,16.522,17.884,16.279,17.494,825882,0
2011-05-09,18.087,18.806,17.562,17.884,386998,0
2011-05-10,17.979,18.223,17.659,17.834,166481,0
2011-05-11,17.678,17.804,16.802,17.087,263651,0
2011-05-12,16.901,17.153,16.522,17.058,325159,0
2011-05-13,17.153,17.153,16.405,16.669,170674,0
2011-05-16,16.445,17.319,16.201,16.988,291383,0
2011-05-17,16.842,17.172,16.659,17.124,291047,0
2011-05-18,17.211,18.243,17.172,18.087,385344,0
2011-05-19,18.214,19.021,18.018,18.632,468145,0
2011-05-20,18.66,19.195,18.253,18.495,218462,0
2011-05-23,18.087,18.368,17.747,18.047,383954,0
2011-05-24,18.233,18.922,17.669,17.688,224191,0
2011-05-25,17.639,18.766,17.639,18.622,169311,0
2011-05-26,18.554,19.175,18.328,19.001,119221,0
2011-05-27,19.106,19.438,18.826,19.06,195327,0
2011-05-31,19.438,20.614,19.438,19.797,387166,0
2011-06-01,19.7,20.371,19.33,19.797,832094,0
2011-06-02,19.797,19.904,19.078,19.38,260074,0
2011-06-03,18.961,19.496,18.679,19.35,267301,0
2011-06-06,19.35,19.506,18.445,18.524,142349,0
2011-06-07,18.718,18.854,18.465,18.564,114074,0
2011-06-08,18.564,18.971,18.136,18.154,112296,0
2011-06-09,18.253,18.417,17.969,18.223,159913,0
2011-06-10,18.037,18.164,17.28,17.349,169385,0
2011-06-13,17.494,17.494,16.464,16.688,344010,0
2011-06-14,16.901,17.445,16.891,17.289,167883,0
2011-06-15,16.998,17.484,16.727,17.133,171802,0
2011-06-16,17.115,17.202,16.774,17.115,182042,0
2011-06-17,17.26,17.319,16.735,16.792,391497,0
2011-06-20,16.698,16.842,16.483,16.531,219969,0
2011-06-21,16.717,17.629,16.483,17.572,160695,0
2011-06-22,17.436,18.204,17.436,17.824,161547,0
2011-06-23,17.504,17.629,16.679,17.532,181991,0
2011-06-24,17.562,17.582,16.931,16.951,1064916,0
2011-06-27,17.058,17.824,16.911,17.767,176139,0
2011-06-28,17.795,18.485,17.688,18.272,154609,0
2011-06-29,18.806,18.806,18.32,18.465,427854,0
2011-06-30,18.465,18.981,18.465,18.863,291362,0
2011-07-01,18.836,18.942,18.435,18.786,256265,0
2011-07-05,18.756,19.011,18.263,18.971,231216,0
2011-07-06,18.942,19.72,18.747,19.7,181308,0
2011-07-07,19.913,20.254,19.641,20.167,221427,0
2011-07-08,19.72,20.235,19.601,20.127,214549,0
2011-07-11,19.827,19.904,19.468,19.691,370748,0
2011-07-12,19.555,20.011,19.36,19.536,221206,0
2011-07-13,19.564,20.769,19.526,20.624,365484,0
2011-07-14,20.254,21.314,20.254,20.459,234329,0
2011-07-15,20.486,21.002,20.283,20.954,289178,0
2011-07-18,20.826,20.983,20.614,20.663,107559,0
2011-07-19,20.935,21.244,20.702,21.224,119292,0
2011-07-20,21.264,22.09,20.856,21.955,455436,0
2011-07-21,21.975,22.218,21.829,22.08,211638,0
2011-07-22,22.169,22.295,21.867,22.051,255337,0
2011-07-25,21.809,22.732,21.74,21.925,216050,0
2011-07-26,21.945,22.014,21.459,21.576,88728,0
2011-07-27,21.344,21.419,20.653,20.895,346565,0
2011-07-28,20.876,21.214,20.604,20.826,116381,0
2011-07-29,20.526,20.963,20.331,20.663,151601,0
2011-08-01,20.798,21.139,20.108,20.468,310879,0
2011-08-02,20.069,20.506,19.71,19.739,302830,0
2011-08-03,19.797,20.117,19.32,19.748,271590,0
2011-08-04,19.438,19.621,17.494,17.522,486322,0
2011-08-05,17.834,17.874,15.775,16.455,633962,0
2011-08-08,15.919,15.996,13.81,13.81,358574,0
2011-08-09,14.384,14.664,13.072,14.161,752899,0
2011-08-10,14.122,14.412,13.451,13.666,473507,0
2011-08-11,13.782,14.257,13.606,13.918,466370,0
2011-08-12,14.142,15.307,14.042,15.152,523614,0
2011-08-15,15.501,15.745,15.102,15.521,173981,0
2011-08-16,15.142,15.269,14.609,14.812,165084,0
2011-08-17,15.006,15.307,14.664,14.909,138492,0
2011-08-18,14.384,14.51,13.996,14.247,518612,0
2011-08-19,13.927,14.85,13.878,14.384,460240,0
2011-08-22,14.579,14.619,13.646,13.675,250643,0
2011-08-23,13.762,14.55,13.752,14.5,289335,0
2011-08-24,14.422,15.249,14.307,15.22,209204,0
2011-08-25,15.491,15.745,14.54,14.599,204636,0
2011-08-26,14.422,15.287,14.422,15.18,102606,0
2011-08-29,15.405,15.435,14.782,15.21,347747,0
2011-08-30,14.704,15.551,14.619,15.425,1133898,0
2011-08-31,15.755,16.522,15.531,16.231,346026,0
2011-09-01,16.241,16.241,15.055,15.152,237236,0
2011-09-02,14.579,15.055,14.54,14.664,139650,0
2011-09-06,14.082,14.393,13.712,14.355,181689,0
2011-09-07,14.674,15.21,14.645,15.17,155339,0
2011-09-08,15.132,15.559,14.86,14.977,153920,0
2011-09-09,14.724,15.045,13.772,13.927,210079,0
2011-09-12,13.616,14.17,13.411,13.957,172743,0
2011-09-13,14.042,14.17,13.48,14.052,167532,0
2011-09-14,14.209,14.782,13.84,14.619,161621,0
2011-09-15,14.664,15.24,14.461,15.17,132367,0
2011-09-16,15.287,15.287,14.664,15.23,244661,0
2011-09-19,14.704,14.879,14.227,14.599,91253,0
2011-09-20,14.628,14.919,14.237,14.267,175191,0
2011-09-21,14.227,14.297,13.14,13.217,146112,0
2011-09-22,12.644,12.713,11.254,11.459,305702,0
2011-09-23,11.488,11.769,11.207,11.604,163594,0
2011-09-26,11.799,12.353,11.011,11.749,198773,0
2011-09-27,12.177,12.993,11.799,12.499,224336,0
2011-09-28,12.509,12.789,11.673,11.673,229567,0
2011-09-29,12.11,12.187,11.244,11.683,95488,0
2011-09-30,11.389,11.934,11.254,11.273,169932,0
2011-10-03,11.217,11.235,9.982,9.992,252108,0
2011-10-04,9.895,11.38,9.728,11.351,293937,0
2011-10-05,11.187,12.09,11.021,11.904,197045,0
2011-10-06,11.885,12.565,11.683,12.528,216390,0
2011-10-07,12.509,12.761,11.994,12.216,153550,0
2011-10-10,12.585,13.286,12.536,13.062,259747,0
2011-10-11,13.091,13.849,13.091,13.792,128328,0
2011-10-12,13.947,14.365,13.772,14.257,210103,0
2011-10-13,14.142,14.277,13.286,13.548,272041,0
2011-10-14,13.782,13.898,13.022,13.782,504172,0
2011-10-17,13.578,13.849,13.296,13.354,289613,0
2011-10-18,13.421,14.355,12.984,14.2,171061,0
2011-10-19,14.042,14.412,13.868,14.112,229268,0
2011-10-20,14.287,14.345,13.364,13.898,118485,0
2011-10-21,14.287,14.441,13.792,14.092,180643,0
2011-10-24,14.132,15.16,14.072,15.122,177967,0
2011-10-25,14.967,15.491,14.51,15.345,267212,0
2011-10-26,15.559,15.89,14.772,15.795,201501,0
2011-10-27,16.425,17.048,16.279,16.842,275148,0
2011-10-28,16.911,16.998,16.512,16.59,125591,0
2011-10-31,16.055,16.512,14.967,15.035,249743,0
2011-11-01,14.287,14.734,13.762,14.52,267632,0
2011-11-02,15.026,15.531,14.763,15.21,266288,0
2011-11-03,15.491,15.735,14.928,15.646,203504,0
2011-11-04,15.481,16.114,15.463,15.88,195039,0
2011-11-07,14.335,15.035,12.654,12.984,962269,0
2011-11-08,12.937,13.596,12.927,13.217,589565,0
2011-11-09,12.733,12.984,12.004,12.042,257188,0
2011-11-10,12.158,12.216,11.109,11.244,445865,0
2011-11-11,11.429,12.343,11.429,12.119,202829,0
2011-11-14,12.08,12.265,11.498,11.809,191578,0
2011-11-15,11.565,12.536,11.555,12.382,252198,0
2011-11-16,12.197,12.595,12.197,12.392,222358,0
2011-11-17,12.411,12.595,12.206,12.294,401482,0
2011-11-18,12.353,12.604,12.158,12.382,274359,0
2011-11-21,11.809,12.004,11.585,11.711,218190,0
2011-11-22,11.72,11.944,11.575,11.692,191841,0
2011-11-23,11.585,11.673,11.177,11.187,284908,0
2011-11-25,11.225,11.389,11.118,11.217,112847,0
2011-11-28,12.08,12.402,11.585,11.749,335605,0
2011-11-29,11.819,12.265,11.643,11.673,172751,0
2011-11-30,12.119,13.003,12.004,12.956,493712,0
2011-12-01,12.917,13.548,12.614,13.276,276868,0
2011-12-02,13.49,13.49,12.713,12.752,165537,0
2011-12-05,12.947,13.226,12.585,13.091,277116,0
2011-12-06,13.062,13.383,12.684,13.131,113521,0
2011-12-07,13.003,13.131,12.382,12.614,140397,0
2011-12-08,12.519,12.733,11.984,12.004,176160,0
2011-12-09,12.149,12.44,11.809,12.294,139877,0
2011-12-12,12.1,12.509,11.594,11.944,144698,0
2011-12-13,12.187,12.382,11.702,11.809,130885,0
2011-12-14,11.633,11.653,11.177,11.555,265118,0
2011-12-15,11.904,11.904,10.837,10.914,192943,0
2011-12-16,11.051,11.498,10.933,11.419,228427,0
2011-12-19,11.389,11.555,10.594,10.65,178624,0
2011-12-20,10.933,11.749,10.769,11.585,273798,0
2011-12-21,11.273,12.149,11.273,12.052,222382,0
2011-12-22,12.275,13.15,12.119,12.965,259653,0
2011-12-23,12.937,13.345,12.808,13.188,279642,0
2011-12-27,13.121,13.325,12.838,13.101,160594,0
2011-12-28,13.111,13.354,12.304,12.565,158997,0
2011-12-29,12.634,12.789,12.226,12.314,123301,0
2011-12-30,12.255,12.519,12.061,12.285,64935,0
2012-01-03,12.867,13.616,12.713,13.131,464196,0
2012-01-04,13.013,13.013,12.46,12.818,232698,0
2012-01-05,13.217,13.918,12.897,13.646,403136,0
2012-01-06,13.684,13.762,13.256,13.586,331794,0
2012-01-09,13.606,13.732,13.226,13.335,115519,0
2012-01-10,13.374,13.908,13.374,13.82,144166,0
2012-01-11,13.568,13.849,13.306,13.849,201703,0
2012-01-12,13.732,13.792,13.49,13.646,160741,0
2012-01-13,13.335,13.509,13.276,13.354,167055,0
2012-01-17,13.538,13.762,13.207,13.306,142101,0
2012-01-18,13.236,13.722,13.207,13.675,147758,0
2012-01-19,13.947,13.947,13.568,13.626,162158,0
2012-01-20,13.606,13.636,13.392,13.596,128428,0
2012-01-23,13.752,13.81,13.246,13.46,150600,0
2012-01-24,13.431,13.626,13.236,13.606,131433,0
2012-01-25,13.558,13.666,13.421,13.606,115953,0
2012-01-26,13.666,13.742,13.14,13.226,92419,0
2012-01-27,13.207,13.606,13.207,13.596,96689,0
2012-01-30,13.392,13.411,12.937,13.256,123160,0
2012-01-31,13.47,13.616,13.131,13.49,202020,0
2012-02-01,13.411,13.762,13.207,13.666,194443,0
2012-02-02,13.548,14.042,13.548,13.996,76270,0
2012-02-03,14.287,14.491,14.122,14.402,146152,0
2012-02-06,14.257,14.297,14.014,14.277,131840,0
2012-02-07,14.2,14.2,13.712,13.782,164098,0
2012-02-08,13.898,14.112,13.47,13.772,141150,0
2012-02-09,13.898,13.898,13.364,13.401,105584,0
2012-02-10,13.207,13.401,12.771,12.798,145758,0
2012-02-13,13.052,13.364,12.947,13.315,122811,0
2012-02-14,13.207,13.411,13.022,13.392,104437,0
2012-02-15,13.431,13.762,13.335,13.46,153931,0
2012-02-16,13.722,14.52,13.374,14.461,208774,0
2012-02-17,14.579,14.579,14.032,14.209,153253,0
2012-02-21,14.431,14.461,13.986,14.082,167403,0
2012-02-22,13.986,14.082,13.656,13.712,142218,0
2012-02-23,13.782,14.082,13.548,14.005,189016,0
2012-02-24,14.822,15.598,14.802,15.316,810169,0
2012-02-27,15.055,16.026,14.919,15.832,539396,0
2012-02-28,15.832,16.337,15.608,15.87,330583,0
2012-02-29,15.968,15.987,14.889,14.889,308305,0
2012-03-01,15.026,15.259,14.694,14.928,198613,0
2012-03-02,14.938,15.259,14.209,14.393,245185,0
2012-03-05,14.287,14.5,13.977,14.092,205956,0
2012-03-06,13.898,13.908,13.509,13.616,187980,0
2012-03-07,13.82,14.042,13.656,13.84,93988,0
2012-03-08,13.986,13.996,13.568,13.937,140251,0
2012-03-09,13.947,14.451,13.8,14.19,134141,0
2012-03-12,14.17,14.17,13.606,13.83,142587,0
2012-03-13,13.8,14.005,13.518,13.967,200632,0
2012-03-14,13.927,13.937,13.364,13.441,159414,0
2012-03-15,13.411,13.957,13.411,13.898,130774,0
2012-03-16,13.986,14.247,13.858,14.092,213253,0
2012-03-19,14.005,14.2,13.977,14.142,236797,0
2012-03-20,13.996,14.052,13.596,13.606,125925,0
2012-03-21,13.596,13.712,13.236,13.568,115373,0
2012-03-22,13.325,13.374,12.937,13.091,119963,0
2012-03-23,13.111,13.596,12.937,13.528,88543,0
2012-03-26,13.703,14.112,13.616,14.062,155981,0
2012-03-27,14.112,14.161,13.722,14.102,266057,0
2012-03-28,14.062,14.161,13.722,14.132,302338,0
2012-03-29,14.023,14.082,13.675,13.81,139743,0
2012-03-30,14.092,14.092,13.606,13.792,132533,0
2012-04-02,13.792,14.072,13.732,13.967,184369,0
2012-04-03,14.005,14.209,13.868,14.032,377927,0
2012-04-04,13.84,13.937,13.675,13.849,193866,0
2012-04-05,13.762,13.967,13.606,13.693,110861,0
2012-04-09,13.364,13.712,13.276,13.48,152014,0
2012-04-10,13.48,13.568,13.121,13.431,240304,0
2012-04-11,13.578,13.849,13.421,13.849,154315,0
2012-04-12,13.908,14.461,13.82,14.345,515979,0
2012-04-13,14.365,14.412,14.052,14.237,164374,0
2012-04-16,14.441,14.441,14.023,14.082,310138,0
2012-04-17,14.237,14.402,13.927,13.957,267897,0
2012-04-18,13.888,14.18,13.792,13.996,192711,0
2012-04-19,14.014,14.092,13.693,13.84,193686,0
2012-04-20,14.092,14.122,13.451,13.49,202791,0
2012-04-23,13.276,13.878,12.947,13.792,177270,0
2012-04-24,13.868,14.267,13.712,14.052,117583,0
2012-04-25,14.287,14.56,14.18,14.431,103640,0
2012-04-26,14.374,14.655,14.287,14.599,87465,0
2012-04-27,14.674,14.899,14.412,14.889,117945,0
2012-04-30,14.919,15.987,14.889,15.87,464944,0
2012-05-01,15.968,16.405,15.491,15.551,264738,0
2012-05-02,15.491,15.501,15.16,15.375,158691,0
2012-05-03,15.405,15.501,14.879,15.006,180326,0
2012-05-04,15.551,15.755,14.384,14.431,376238,0
2012-05-07,14.317,14.374,13.858,14.052,297201,0
2012-05-08,13.868,13.868,13.451,13.596,274735,0
2012-05-09,13.392,13.548,13.188,13.509,228705,0
2012-05-10,13.712,14.032,13.538,13.83,211171,0
2012-05-11,13.616,13.732,13.364,13.606,319595,0
2012-05-14,13.364,13.421,13.131,13.236,142836,0
2012-05-15,13.16,13.315,13.121,13.217,405226,0
2012-05-16,13.325,13.616,13.101,13.217,174254,0
2012-05-17,13.354,13.578,13.052,13.052,147315,0
2012-05-18,13.131,13.276,12.664,12.867,329559,0
2012-05-21,12.752,12.858,12.565,12.789,421289,0
2012-05-22,12.828,13.121,12.09,12.187,416242,0
2012-05-23,12.08,12.139,11.683,12.042,405522,0
2012-05-24,12.119,12.149,11.759,11.876,161973,0
2012-05-25,11.876,12.004,11.759,11.848,237836,0
2012-05-29,11.924,12.1,11.848,12.1,264822,0
2012-05-30,11.885,11.954,11.759,11.809,146115,0
2012-05-31,11.885,11.885,11.449,11.683,299475,0
2012-06-01,11.244,11.488,11.197,11.217,274170,0
2012-06-04,11.244,11.323,10.535,10.69,301806,0
2012-06-05,10.65,11.059,10.565,10.828,283618,0
2012-06-06,10.952,11.225,10.885,10.982,212022,0
2012-06-07,11.207,11.342,10.729,10.759,290418,0
2012-06-08,10.779,10.799,10.069,10.633,284258,0
2012-06-11,10.779,10.818,10.302,10.321,183401,0
2012-06-12,10.437,10.535,10.205,10.486,145018,0
2012-06-13,10.515,10.515,10.253,10.302,187526,0
2012-06-14,10.312,10.68,10.224,10.604,197364,0
2012-06-15,10.584,10.729,10.437,10.66,236721,0
2012-06-18,10.614,10.729,10.505,10.67,161163,0
2012-06-19,10.789,11.041,10.67,10.914,297084,0
2012-06-20,10.914,10.933,10.7,10.837,133798,0
2012-06-21,10.789,10.789,9.885,10.401,474209,0
2012-06-22,10.447,10.584,10.156,10.574,1107990,0
2012-06-25,10.391,10.456,10.166,10.185,277626,0
2012-06-26,10.243,10.447,10.166,10.371,277360,0
2012-06-27,10.419,10.828,10.391,10.769,122111,0
2012-06-28,10.633,10.982,10.555,10.972,124204,0
2012-06-29,11.244,12.275,11.244,11.663,359801,0
2012-07-02,11.692,11.895,11.527,11.799,246116,0
2012-07-03,11.885,12.392,11.885,12.392,72352,0
2012-07-05,12.158,12.411,12.119,12.206,178847,0
2012-07-06,11.799,12.052,11.449,11.819,119653,0
2012-07-09,11.858,12.023,11.633,11.904,164740,0
2012-07-10,11.954,12.09,11.118,11.177,200723,0
2012-07-11,11.254,11.575,11.031,11.36,224930,0
2012-07-12,11.217,11.313,10.876,11.207,138767,0
2012-07-13,11.293,11.565,11.265,11.444,98769,0
2012-07-16,11.399,11.399,11.283,11.323,77992,0
2012-07-17,11.38,11.409,10.885,11.099,159486,0
2012-07-18,11.041,11.351,11.021,11.351,108401,0
2012-07-19,11.429,11.565,11.099,11.109,109088,0
2012-07-20,11.001,11.138,10.847,10.991,105624,0
2012-07-23,10.759,10.933,10.69,10.818,99302,0
2012-07-24,10.885,10.962,10.614,10.67,146388,0
2012-07-25,10.789,10.837,10.447,10.505,93475,0
2012-07-26,10.69,11.051,10.515,10.991,368376,0
2012-07-27,11.099,11.668,11.021,11.38,264771,0
2012-07-30,11.38,11.867,11.332,11.488,118581,0
2012-07-31,11.439,11.508,11.099,11.264,320903,0
2012-08-01,11.303,11.38,10.952,10.991,412825,0
2012-08-02,10.914,11.187,10.914,11.118,122471,0
2012-08-03,11.389,11.858,11.332,11.72,162955,0
2012-08-06,11.623,11.623,9.885,9.943,1054429,0
2012-08-07,9.992,10.331,9.933,9.962,396242,0
2012-08-08,9.933,9.943,9.718,9.875,245524,0
2012-08-09,9.885,10.545,9.875,10.391,430880,0
2012-08-10,10.371,11.158,10.195,10.972,365170,0
2012-08-13,10.982,11.021,10.505,10.789,244498,0
2012-08-14,10.72,10.847,10.205,10.263,206388,0
2012-08-15,10.282,10.67,10.263,10.641,134780,0
2012-08-16,10.594,10.71,10.321,10.555,165044,0
2012-08-17,10.525,10.749,10.496,10.545,348335,0
2012-08-20,10.555,10.584,10.391,10.447,294198,0
2012-08-21,10.545,10.624,10.253,10.321,254523,0
2012-08-22,10.341,10.456,10.205,10.21,296967,0
2012-08-23,10.215,10.401,9.914,9.933,272184,0
2012-08-24,9.895,9.962,9.671,9.815,410296,0
2012-08-27,9.845,9.845,9.4563,9.4662,493375,0
2012-08-28,9.4851,9.728,9.4761,9.671,447474,0
2012-08-29,9.718,9.865,9.574,9.825,268683,0
2012-08-30,9.766,9.786,9.574,9.68,171047,0
2012-08-31,9.786,9.933,9.68,9.875,202812,0
2012-09-04,9.845,9.885,9.564,9.642,240799,0
2012-09-05,9.642,9.709,9.574,9.612,194344,0
2012-09-06,9.68,9.786,9.661,9.738,359550,0
2012-09-07,9.875,9.923,9.815,9.885,325814,0
2012-09-10,9.845,9.992,9.845,9.943,196785,0
2012-09-11,9.972,10.146,9.972,10.097,272155,0
2012-09-12,10.215,10.234,9.905,9.962,315844,0
2012-09-13,9.962,10.321,9.786,10.205,390492,0
2012-09-14,10.263,10.885,10.234,10.749,339684,0
2012-09-17,10.769,10.885,10.604,10.729,213709,0
2012-09-18,10.66,10.68,10.224,10.486,282949,0
2012-09-19,10.292,10.584,10.234,10.515,311705,0
2012-09-20,10.391,10.391,10.215,10.302,383517,0
2012-09-21,10.456,10.456,10.243,10.381,459729,0
2012-09-24,10.302,10.962,10.302,10.866,571709,0
2012-09-25,10.837,11.011,10.525,10.565,429919,0
2012-09-26,10.545,10.633,10.224,10.302,213809,0
2012-09-27,10.371,10.604,10.341,10.574,239274,0
2012-09-28,10.574,10.67,10.361,10.381,197334,0
2012-10-01,10.447,10.447,10.253,10.312,215932,0
2012-10-02,10.401,10.525,10.273,10.476,146078,0
2012-10-03,10.486,10.486,9.992,10.03,160751,0
2012-10-04,10.136,10.302,10.01,10.195,177514,0
2012-10-05,10.234,10.341,9.905,9.952,336012,0
2012-10-08,9.905,9.982,9.795,9.835,341134,0
2012-10-09,9.865,9.865,9.622,9.651,443012,0
2012-10-10,9.671,9.795,9.592,9.612,311832,0
2012-10-11,9.68,9.776,9.583,9.632,654642,0
2012-10-12,9.68,9.718,9.587,9.622,542860,0
2012-10-15,9.583,9.728,9.4761,9.709,227917,0
2012-10-16,9.756,9.766,9.68,9.709,212593,0
2012-10-17,9.7,9.84,9.642,9.786,277710,0
2012-10-18,9.746,10.185,9.671,9.766,318744,0
2012-10-19,9.68,9.751,9.4463,9.583,315303,0
2012-10-22,9.602,9.658,9.4168,9.515,159851,0
2012-10-23,9.3694,9.397,9.1356,9.2329,230753,0
2012-10-24,9.3101,9.3199,8.8926,8.9217,365708,0
2012-10-25,9.0385,9.0385,8.747,8.8926,931529,0
2012-10-26,8.9122,9.0385,8.747,8.844,177497,0
2012-10-31,8.844,8.9414,8.4554,8.5623,515239,0
2012-11-01,8.6207,8.9704,8.5817,8.9025,504236,0
2012-11-02,8.8926,8.9315,8.7178,8.776,297905,0
2012-11-05,8.6496,9.0871,8.6107,8.8247,319534,0
2012-11-06,9.583,9.845,9.2883,9.718,1361093,0
2012-11-07,9.671,9.885,9.622,9.756,509747,0
2012-11-08,9.728,9.845,9.651,9.709,410801,0
2012-11-09,9.651,9.875,9.545,9.728,194309,0
2012-11-12,9.756,9.786,9.671,9.718,169851,0
2012-11-13,9.661,9.972,9.642,9.805,176043,0
2012-11-14,9.865,9.865,9.68,9.69,191028,0
2012-11-15,9.612,9.914,9.612,9.855,223053,0
2012-11-16,9.835,9.952,9.68,9.885,472075,0
2012-11-19,9.972,10.088,9.905,10.02,300720,0
2012-11-20,9.885,10.106,9.885,10.097,181594,0
2012-11-21,10.078,10.136,9.718,9.805,321927,0
2012-11-23,9.895,10.195,9.875,10.195,97527,0
2012-11-26,10.126,10.215,9.923,10.106,140576,0
2012-11-27,10.078,10.273,9.982,10.088,159343,0
2012-11-28,10.02,10.312,9.972,10.312,225673,0
2012-11-29,10.383,10.604,10.383,10.594,244017,0
2012-11-30,10.65,10.789,10.205,10.496,339427,0
2012-12-03,10.574,10.837,10.419,10.476,244041,0
2012-12-04,10.565,10.779,10.341,10.351,285466,0
2012-12-05,10.447,10.535,10.371,10.437,316242,0
2012-12-06,10.381,10.486,10.331,10.41,277892,0
2012-12-07,10.496,10.496,10.224,10.253,107752,0
2012-12-10,10.292,10.391,9.982,10.049,143519,0
2012-12-11,10.136,10.146,10.03,10.088,109401,0
2012-12-12,10.136,10.146,9.751,9.895,194410,0
2012-12-13,9.933,9.933,9.69,9.776,437615,0
2012-12-14,9.69,9.885,9.622,9.845,158059,0
2012-12-17,9.865,10.097,9.835,9.972,128821,0
2012-12-18,10.04,10.525,10.01,10.466,271334,0
2012-12-19,10.555,10.584,10.292,10.476,255071,0
2012-12-20,10.476,10.69,10.401,10.641,167164,0
2012-12-21,10.535,10.807,10.312,10.799,652257,0
2012-12-24,10.779,10.779,10.515,10.66,125649,0
2012-12-26,10.69,10.734,10.614,10.71,380430,0
2012-12-27,10.68,10.799,10.604,10.739,194527,0
2012-12-28,10.633,10.7,10.496,10.574,209552,0
2012-12-31,10.515,11.168,10.496,11.069,279740,0
2013-01-02,11.429,11.692,11.197,11.663,675994,0
2013-01-03,11.614,11.711,11.273,11.623,332171,0
2013-01-04,11.663,11.769,11.469,11.769,209727,0
2013-01-07,11.643,11.759,11.469,11.739,216889,0
2013-01-08,11.429,11.547,11.225,11.449,279991,0
2013-01-09,11.527,11.527,11.342,11.469,97946,0
2013-01-10,11.623,11.663,11.38,11.498,133198,0
2013-01-11,11.479,11.594,11.38,11.419,133551,0
2013-01-14,11.565,11.759,11.37,11.479,159920,0
2013-01-15,11.399,11.555,11.273,11.547,179862,0
2013-01-16,11.508,11.653,11.449,11.614,103680,0
2013-01-17,11.663,11.754,11.555,11.702,98569,0
2013-01-18,11.673,11.711,11.614,11.663,213127,0
2013-01-22,11.653,12.119,11.565,12.119,234371,0
2013-01-23,12.139,12.149,11.585,11.683,311149,0
2013-01-24,11.683,11.851,11.419,11.527,275994,0
2013-01-25,11.498,11.673,11.429,11.488,220095,0
2013-01-28,11.508,11.848,11.399,11.779,294098,0
2013-01-29,11.789,11.885,11.565,11.828,182177,0
2013-01-30,11.858,11.858,11.399,11.429,167954,0
2013-01-31,11.36,11.749,11.177,11.749,205118,0
2013-02-01,11.867,11.904,11.673,11.828,228558,0
2013-02-04,11.779,11.858,11.739,11.809,120706,0
2013-02-05,11.858,11.858,11.389,11.663,270682,0
2013-02-06,11.555,11.759,11.439,11.683,229908,0
2013-02-07,11.72,11.858,11.663,11.819,135824,0
2013-02-08,11.838,11.984,11.809,11.974,90985,0
2013-02-11,11.944,11.954,11.769,11.858,89899,0
2013-02-12,11.954,12.004,11.885,11.964,107902,0
2013-02-13,12.033,12.575,12.033,12.158,186293,0
2013-02-14,12.149,12.411,12.1,12.402,210027,0
2013-02-15,12.489,12.528,12.343,12.499,189297,0
2013-02-19,12.604,12.827,12.595,12.743,235170,0
2013-02-20,12.761,12.761,12.382,12.382,301327,0
2013-02-21,12.236,12.333,11.858,12.139,319659,0
2013-02-22,12.236,12.265,12.023,12.245,868326,0
2013-02-25,12.265,12.595,12.149,12.167,1102248,0
2013-02-26,12.236,12.285,11.867,12.042,390283,0
2013-02-27,12.004,12.479,11.964,12.294,288238,0
2013-02-28,12.294,12.479,12.1,12.353,261158,0
2013-03-01,12.11,12.761,12.11,12.761,339762,0
2013-03-04,12.858,12.858,12.575,12.674,314691,0
2013-03-05,12.723,13.246,12.723,13.131,391749,0
2013-03-06,13.101,13.111,12.372,12.499,308179,0
2013-03-07,12.556,12.789,12.523,12.761,202644,0
2013-03-08,12.897,13.121,12.733,13.101,313890,0
2013-03-11,13.082,13.315,12.984,13.197,272796,0
2013-03-12,13.217,13.48,13.121,13.47,188854,0
2013-03-13,13.48,13.548,13.032,13.121,155988,0
2013-03-14,13.121,13.401,13.003,13.383,107563,0
2013-03-15,13.354,13.606,13.246,13.518,286454,0
2013-03-18,13.354,13.431,13.131,13.207,194498,0
2013-03-19,13.217,13.306,12.984,13.121,318103,0
2013-03-20,13.246,13.246,12.789,12.897,145685,0
2013-03-21,12.818,12.907,12.733,12.867,114183,0
2013-03-22,12.887,13.091,12.808,12.897,156658,0
2013-03-25,12.927,13.111,12.634,12.927,245993,0
2013-03-26,13.022,13.306,13.022,13.306,128746,0
2013-03-27,13.169,13.207,12.761,12.937,150069,0
2013-03-28,12.974,13.169,12.798,13.013,183470,0
2013-04-01,13.022,13.197,12.479,12.536,177464,0
2013-04-02,12.644,12.828,12.536,12.565,202371,0
2013-04-03,12.684,12.733,11.914,11.984,231858,0
2013-04-04,11.964,12.061,11.867,12.042,154959,0
2013-04-05,11.895,12.177,11.673,12.129,132941,0
2013-04-08,12.294,12.304,11.653,11.789,450539,0
2013-04-09,11.895,12.245,11.876,12.177,627697,0
2013-04-10,12.177,12.634,12.177,12.634,239530,0
2013-04-11,12.664,12.887,12.46,12.664,114264,0
2013-04-12,12.499,12.585,12.139,12.216,135362,0
2013-04-15,12.11,12.226,11.332,11.419,297861,0
2013-04-16,11.555,11.614,11.304,11.419,181079,0
2013-04-17,11.197,11.36,11.011,11.041,255271,0
2013-04-18,11.069,11.177,10.952,11.031,400539,0
2013-04-19,11.069,11.128,10.739,10.972,219582,0
2013-04-22,11.001,11.031,10.799,10.876,354481,0
2013-04-23,11.011,11.498,10.894,11.488,276623,0
2013-04-24,11.585,11.867,11.488,11.769,146624,0
2013-04-25,11.819,11.876,11.459,11.518,158085,0
2013-04-26,11.469,11.555,11.109,11.508,197523,0
2013-04-29,11.547,11.809,11.37,11.749,177300,0
2013-04-30,11.789,11.954,11.702,11.858,109595,0
2013-05-01,11.739,11.799,11.575,11.594,245453,0
2013-05-02,11.683,12.042,11.498,11.848,135277,0
2013-05-03,12.07,12.411,12.07,12.353,190915,0
2013-05-06,11.867,11.926,11.293,11.683,396273,0
2013-05-07,11.565,11.867,11.469,11.867,198729,0
2013-05-08,11.769,11.789,11.575,11.779,190346,0
2013-05-09,11.749,12.061,11.663,12.004,172450,0
2013-05-10,11.984,12.052,11.819,12.013,90438,0
2013-05-13,11.944,12.11,11.885,12.013,109951,0
2013-05-14,11.964,12.285,11.964,12.1,116399,0
2013-05-15,11.984,12.187,11.934,12.119,175867,0
2013-05-16,12.061,12.216,11.984,12.119,103416,0
2013-05-17,12.187,12.585,12.08,12.536,196372,0
2013-05-20,12.565,12.771,12.372,12.684,242728,0
2013-05-21,12.771,13.315,12.575,13.052,292584,0
2013-05-22,13.032,13.091,12.177,12.275,207120,0
2013-05-23,12.1,12.614,11.914,12.226,178942,0
2013-05-24,12.1,12.867,12.023,12.624,413353,0
2013-05-28,12.703,13.121,12.703,12.965,290690,0
2013-05-29,12.808,13.082,12.723,13.032,356601,0
2013-05-30,12.993,13.042,12.703,12.723,235921,0
2013-05-31,12.604,12.684,12.392,12.402,181339,0
2013-06-03,12.664,13.15,12.411,13.15,408136,0
2013-06-04,13.111,13.306,12.402,12.479,1016101,0
2013-06-05,12.411,12.479,12.149,12.343,232588,0
2013-06-06,12.314,12.509,12.206,12.499,101974,0
2013-06-07,12.575,12.575,12.372,12.546,146588,0
2013-06-10,12.654,12.818,12.519,12.723,139497,0
2013-06-11,12.519,12.527,12.033,12.1,258236,0
2013-06-12,12.177,12.265,12.07,12.149,238636,0
2013-06-13,12.119,12.402,12.061,12.363,170139,0
2013-06-14,12.304,12.304,12.052,12.197,206932,0
2013-06-17,12.382,12.536,12.07,12.139,175829,0
2013-06-18,12.149,12.216,12.052,12.139,221634,0
2013-06-19,12.1,12.245,12.023,12.158,207471,0
2013-06-20,12.052,12.197,12.013,12.141,350171,0
2013-06-21,12.546,12.818,12.382,12.546,1003019,0
2013-06-24,12.372,12.519,11.964,12.013,482233,0
2013-06-25,12.158,12.285,12.023,12.07,445449,0
2013-06-26,12.158,12.46,12.1,12.46,4073523,0
2013-06-27,12.509,12.546,12.119,12.46,563896,0
2013-06-28,12.42,12.974,12.353,12.877,705412,0
2013-07-01,12.927,13.315,12.927,13.091,344469,0
2013-07-02,13.042,13.217,12.877,13.018,406079,0
2013-07-03,12.927,13.042,12.771,12.993,145668,0
2013-07-05,13.197,13.364,12.907,13.276,230940,0
2013-07-08,13.401,13.46,13.325,13.401,372413,0
2013-07-09,13.401,13.558,13.207,13.509,223326,0
2013-07-10,13.518,13.548,13.236,13.286,217425,0
2013-07-11,13.374,13.451,13.013,13.121,249067,0
2013-07-12,13.131,13.16,12.965,13.091,153514,0
2013-07-15,13.091,13.14,12.984,13.022,265922,0
2013-07-16,13.082,13.14,12.974,13.101,240027,0
2013-07-17,13.188,13.306,12.993,13.286,151468,0
2013-07-18,13.354,13.548,13.094,13.49,179197,0
2013-07-19,13.374,13.626,13.354,13.606,201660,0
2013-07-22,13.626,13.626,13.401,13.528,197000,0
2013-07-23,13.568,13.636,13.401,13.568,131961,0
2013-07-24,13.578,13.578,12.907,13.032,263629,0
2013-07-25,12.965,13.222,12.858,13.169,205854,0
2013-07-26,13.14,13.14,12.45,12.509,240890,0
2013-07-29,12.45,12.45,12.265,12.392,162423,0
2013-07-30,12.44,12.585,12.245,12.575,180737,0
2013-07-31,12.644,13.013,12.58,12.867,227648,0
2013-08-01,12.974,13.335,12.907,13.052,256086,0
2013-08-02,12.887,13.169,12.798,12.974,187529,0
2013-08-05,12.897,13.188,12.828,13.121,197338,0
2013-08-06,13.121,13.179,12.713,12.771,381611,0
2013-08-07,13.364,15.335,13.072,14.082,956256,0
2013-08-08,14.18,14.451,13.83,14.152,330001,0
2013-08-09,14.161,14.441,14.122,14.365,231474,0
2013-08-12,14.345,14.802,14.307,14.481,374686,0
2013-08-13,14.569,14.704,14.431,14.599,291835,0
2013-08-14,14.628,14.636,14.54,14.569,254654,0
2013-08-15,14.384,14.801,14.384,14.664,173971,0
2013-08-16,14.589,14.674,14.307,14.628,127363,0
2013-08-19,14.674,14.753,14.54,14.589,143363,0
2013-08-20,14.54,15.259,14.54,15.152,339916,0
2013-08-21,15.094,15.435,14.841,15.23,196442,0
2013-08-22,15.16,15.628,14.957,15.445,139885,0
2013-08-23,15.2,15.564,15.135,15.491,307560,0
2013-08-26,15.531,15.656,15.316,15.355,204639,0
2013-08-27,15.18,15.785,15.016,15.551,261943,0
2013-08-28,15.551,15.89,15.454,15.473,419920,0
2013-08-29,15.463,15.463,15.094,15.23,361471,0
2013-08-30,15.16,15.16,15.016,15.016,307544,0
2013-09-03,15.278,15.501,15.278,15.415,347026,0
2013-09-04,15.445,15.725,15.415,15.541,408361,0
2013-09-05,15.551,15.9,15.463,15.695,124173,0
2013-09-06,15.822,15.861,15.445,15.715,108834,0
2013-09-09,15.795,16.143,15.755,15.968,242090,0
2013-09-10,15.968,16.114,15.909,16.016,173730,0
2013-09-11,16.016,16.279,15.958,16.163,103004,0
2013-09-12,16.095,16.163,15.628,15.637,297559,0
2013-09-13,15.676,15.968,15.608,15.87,86431,0
2013-09-16,16.035,16.035,15.785,15.89,125162,0
2013-09-17,15.89,16.201,15.822,16.095,91209,0
2013-09-18,16.035,16.298,15.804,16.075,197614,0
2013-09-19,16.035,16.221,15.87,16.143,101391,0
2013-09-20,16.134,16.365,15.958,16.085,407810,0
2013-09-23,16.035,16.221,15.775,16.085,164651,0
2013-09-24,16.075,16.522,15.987,16.355,264127,0
2013-09-25,16.355,16.61,16.261,16.327,138187,0
2013-09-26,16.318,16.385,16.035,16.134,125221,0
2013-09-27,16.026,16.522,15.842,16.474,114726,0
2013-09-30,16.261,16.327,15.929,16.085,266906,0
2013-10-01,16.114,16.57,16.114,16.531,184282,0
2013-10-02,16.425,16.464,16.163,16.337,213504,0
2013-10-03,16.355,16.355,15.987,16.045,177697,0
2013-10-04,16.045,16.531,16.045,16.522,279356,0
2013-10-07,16.337,16.502,16.124,16.261,150842,0
2013-10-08,16.279,16.502,16.035,16.211,133941,0
2013-10-09,16.143,16.355,15.909,16.114,187472,0
2013-10-10,16.251,16.54,16.221,16.512,124707,0
2013-10-11,16.355,17.221,16.355,16.822,246122,0
2013-10-14,16.802,17.398,16.698,17.153,264024,0
2013-10-15,17.018,17.192,16.911,17.028,156706,0
2013-10-16,17.067,17.202,17.028,17.095,106289,0
2013-10-17,17.048,17.445,17.048,17.426,203008,0
2013-10-18,17.494,17.629,17.143,17.484,214020,0
2013-10-21,17.25,17.398,17.133,17.202,237582,0
2013-10-22,17.26,17.398,17.028,17.153,171523,0
2013-10-23,16.988,16.988,16.649,16.832,208358,0
2013-10-24,16.832,16.959,16.735,16.802,216385,0
2013-10-25,16.754,16.911,16.55,16.659,161439,0
2013-10-28,16.649,16.784,16.522,16.669,247664,0
2013-10-29,16.669,17.133,16.639,17.095,84578,0
2013-10-30,17.018,17.105,16.669,16.872,129132,0
2013-10-31,16.931,17.105,16.688,16.698,179839,0
2013-11-01,16.688,16.842,16.522,16.55,303331,0
2013-11-04,16.679,17.96,16.679,17.417,348296,0
2013-11-05,17.552,17.979,17.153,17.698,287383,0
2013-11-06,17.678,17.757,17.163,17.484,384512,0
2013-11-07,17.464,17.834,17.26,17.445,233568,0
2013-11-08,17.407,17.979,17.407,17.874,230584,0
2013-11-11,17.747,18.348,17.747,18.272,184282,0
2013-11-12,18.272,18.292,17.979,18.116,155679,0
2013-11-13,17.864,18.204,17.688,18.126,174713,0
2013-11-14,18.106,18.368,17.894,18.348,209182,0
2013-11-15,18.348,18.514,18.126,18.272,267421,0
2013-11-18,18.387,18.622,18.204,18.445,498280,0
2013-11-19,18.445,18.622,18.057,18.184,191897,0
2013-11-20,15.055,18.302,15.055,18.106,167407,0
2013-11-21,17.388,17.591,17.182,17.359,427900,0
2013-11-22,17.445,17.562,17.241,17.464,251883,0
2013-11-25,17.522,17.609,16.58,17.124,325554,0
2013-11-26,17.133,17.211,16.822,17.153,322429,0
2013-11-27,17.105,17.319,16.941,17.067,214120,0
2013-11-29,17.133,17.579,17.133,17.378,163154,0
2013-12-02,17.369,17.454,17.077,17.349,253015,0
2013-12-03,17.378,17.398,17.25,17.289,306725,0
2013-12-04,17.309,17.445,16.931,17.26,235523,0
2013-12-05,17.202,17.591,17.202,17.231,282957,0
2013-12-06,17.767,17.776,17.289,17.289,246105,0
2013-12-09,17.639,17.737,17.26,17.398,325040,0
2013-12-10,17.398,17.542,17.28,17.378,384309,0
2013-12-11,17.474,17.639,17.299,17.436,399329,0
2013-12-12,17.454,17.785,17.417,17.659,362802,0
2013-12-13,17.629,17.854,17.572,17.727,423473,0
2013-12-16,17.747,18.328,17.688,18.272,311767,0
2013-12-17,18.272,18.504,18.037,18.435,284089,0
2013-12-18,18.465,18.465,18.009,18.223,192102,0
2013-12-19,18.184,18.445,17.834,18.358,187661,0
2013-12-20,18.622,19.011,18.499,18.854,629765,0
2013-12-23,19.126,19.36,18.903,18.932,203687,0
2013-12-24,19.011,19.487,19.011,19.37,67763,0
2013-12-26,19.399,19.536,19.195,19.252,122648,0
2013-12-27,19.37,19.555,19.195,19.399,123061,0
2013-12-30,19.458,19.536,18.961,19.04,161647,0
2013-12-31,19.011,19.34,18.942,19.224,157118,0
2014-01-02,19.116,19.136,18.603,18.776,211529,0
2014-01-03,18.786,19.146,18.786,19.05,144754,0
2014-01-06,19.116,19.438,18.903,18.991,311870,0
2014-01-07,19.069,19.244,19.031,19.155,327681,0
2014-01-08,19.087,19.214,18.922,19.136,564733,0
2014-01-09,19.165,19.37,19.092,19.205,382141,0
2014-01-10,19.106,19.438,18.971,19.291,221839,0
2014-01-13,19.205,19.291,19.069,19.281,540110,0
2014-01-14,19.438,19.7,19.37,19.545,268141,0
2014-01-15,19.555,19.981,19.34,19.621,260835,0
2014-01-16,19.631,19.691,19.262,19.409,186134,0
2014-01-17,19.438,19.837,19.224,19.748,197621,0
2014-01-21,19.778,20.099,19.7,19.739,354365,0
2014-01-22,19.817,20.594,19.807,20.555,255177,0
2014-01-23,20.409,20.409,19.876,20.137,356011,0
2014-01-24,19.923,20.06,19.487,19.611,323086,0
2014-01-27,19.671,19.867,19.262,19.448,304463,0
2014-01-28,19.526,19.7,19.399,19.7,244887,0
2014-01-29,19.601,19.766,19.409,19.601,236028,0
2014-01-30,19.72,20.235,19.661,20.117,504280,0
2014-01-31,19.817,20.624,19.817,20.526,410786,0
2014-02-03,20.371,20.459,19.641,19.797,401997,0
2014-02-04,19.886,20.127,19.778,20.011,399732,0
2014-02-05,19.991,20.32,19.895,20.137,518182,0
2014-02-06,20.264,20.516,20.254,20.409,910021,0
2014-02-07,20.419,20.496,20.117,20.264,259778,0
2014-02-10,20.283,20.283,19.31,19.418,337242,0
2014-02-11,19.506,20.069,19.438,19.972,310599,0
2014-02-12,19.972,20.226,19.651,19.748,146000,0
2014-02-13,19.73,20.216,19.468,20.089,239545,0
2014-02-14,20.147,20.235,19.797,20.137,168439,0
2014-02-18,20.04,20.925,19.867,20.555,609404,0
2014-02-19,20.555,20.945,20.322,20.409,248900,0
2014-02-20,20.429,20.73,20.331,20.449,179318,0
2014-02-21,20.574,20.574,20.206,20.39,150686,0
2014-02-24,20.419,20.876,20.419,20.624,178695,0
2014-02-25,20.712,20.945,20.157,20.643,227767,0
2014-02-26,20.712,20.712,20.486,20.594,198598,0
2014-02-27,20.574,20.653,20.245,20.486,162913,0
2014-02-28,20.167,20.216,17.785,18.435,975289,0
2014-03-03,18.223,18.584,17.513,18.282,573981,0
2014-03-04,18.435,18.951,18.126,18.66,554154,0
2014-03-05,18.67,18.932,18.087,18.174,321356,0
2014-03-06,18.194,18.311,18.037,18.223,236453,0
2014-03-07,18.292,18.32,17.814,18.047,482621,0
2014-03-10,17.844,17.969,17.747,17.824,309429,0
2014-03-11,16.872,17.008,16.105,16.124,1583174,0
2014-03-12,16.075,16.6,15.842,16.474,964956,0
2014-03-13,16.483,16.639,16.346,16.57,626152,0
2014-03-14,16.812,16.931,16.639,16.764,566105,0
2014-03-17,16.931,17.105,16.708,16.921,321923,0
2014-03-18,16.882,17.133,16.695,17.048,211482,0
2014-03-19,17.115,17.115,16.415,16.669,407039,0
2014-03-20,16.679,17.115,16.395,16.969,273464,0
2014-03-21,17.067,17.309,16.901,17.067,579093,0
2014-03-24,17.058,17.317,16.669,16.735,255993,0
2014-03-25,16.784,16.969,16.55,16.862,221326,0
2014-03-26,16.901,17.398,16.862,17.25,489877,0
2014-03-27,17.25,17.609,17.231,17.436,271708,0
2014-03-28,17.426,17.931,17.426,17.834,322803,0
2014-03-31,17.96,18.328,17.727,17.979,535705,0
2014-04-01,17.96,18.233,17.804,18.184,284493,0
2014-04-02,18.194,18.435,18.037,18.328,319431,0
2014-04-03,18.297,18.624,18.282,18.407,253037,0
2014-04-04,18.534,18.641,17.737,17.747,231292,0
2014-04-07,17.436,17.854,17.241,17.319,399711,0
2014-04-08,17.349,18.116,17.319,17.999,232624,0
2014-04-09,18.154,18.194,17.619,18.184,186000,0
2014-04-10,18.106,18.387,17.854,18.009,301249,0
2014-04-11,17.999,18.184,17.747,17.874,232202,0
2014-04-14,17.804,18.194,17.747,18.097,252006,0
2014-04-15,17.878,18.475,17.878,18.435,184817,0
2014-04-16,18.593,18.708,18.407,18.679,262586,0
2014-04-17,18.634,19.468,18.613,19.34,319805,0
2014-04-21,19.32,19.496,19.205,19.385,176017,0
2014-04-22,19.438,19.601,19.244,19.487,228765,0
2014-04-23,19.516,20.06,19.458,20.02,343601,0
2014-04-24,20.079,20.229,19.7,19.758,181968,0
2014-04-25,19.758,19.904,19.418,19.487,264359,0
2014-04-28,19.526,19.641,19.281,19.438,304405,0
2014-04-29,19.545,19.768,19.195,19.252,284436,0
2014-04-30,19.096,19.661,18.971,19.438,272226,0
2014-05-01,19.37,19.438,18.554,18.786,327411,0
2014-05-02,18.593,19.106,18.593,18.863,313014,0
2014-05-05,18.863,20.593,18.397,20.02,467261,0
2014-05-06,20.235,20.459,19.73,20.264,502309,0
2014-05-07,20.439,20.963,20.216,20.856,662630,0
2014-05-08,20.895,21.119,20.366,20.584,637424,0
2014-05-09,20.409,20.789,20.341,20.634,367254,0
2014-05-12,20.682,21.08,20.643,20.963,248857,0
2014-05-13,21.042,21.159,20.643,20.895,349705,0
2014-05-14,20.594,20.954,20.361,20.555,317502,0
2014-05-15,20.069,20.604,20.069,20.449,330261,0
2014-05-16,20.409,20.673,20.274,20.624,178177,0
2014-05-19,20.564,20.798,20.371,20.594,402502,0
2014-05-20,20.486,20.818,20.37,20.555,248941,0
2014-05-21,20.429,20.896,20.429,20.74,164147,0
2014-05-22,20.663,21.013,20.634,20.896,254817,0
2014-05-23,20.946,21.081,20.712,20.984,122743,0
2014-05-27,21.14,21.182,20.614,20.906,176110,0
2014-05-28,20.847,20.964,20.478,20.906,207405,0
2014-05-29,20.886,21.1,20.789,20.847,85822,0
2014-05-30,20.946,21.14,20.604,20.749,82228,0
2014-06-02,20.712,20.946,20.526,20.594,137726,0
2014-06-03,20.496,20.73,20.205,20.37,268799,0
2014-06-04,20.263,20.506,20.078,20.263,259048,0
2014-06-05,20.468,20.779,20.244,20.779,198319,0
2014-06-06,20.886,21.441,20.692,21.375,348978,0
2014-06-09,21.53,21.918,21.207,21.852,272568,0
2014-06-10,21.033,21.296,20.564,20.721,359894,0
2014-06-11,20.564,20.643,20.34,20.496,167729,0
2014-06-12,20.564,20.769,20.429,20.545,149957,0
2014-06-13,20.721,20.73,20.409,20.536,237879,0
2014-06-16,20.653,20.798,20.419,20.555,244126,0
2014-06-17,20.564,20.808,20.36,20.429,134498,0
2014-06-18,20.282,20.496,20.166,20.311,136466,0
2014-06-19,20.311,20.459,19.921,20.01,230784,0
2014-06-20,20.126,20.468,20.01,20.078,819679,0
2014-06-23,20.078,20.564,19.825,20.459,276776,0
2014-06-24,20.38,20.702,20.311,20.311,286466,0
2014-06-25,20.37,20.521,19.865,20.419,220976,0
2014-06-26,20.478,20.564,20.263,20.311,187469,0
2014-06-27,20.136,20.663,20.002,20.399,715154,0
2014-06-30,20.449,20.926,20.088,20.789,291801,0
2014-07-01,20.827,21.46,20.791,21.296,388864,0
2014-07-02,21.568,21.723,21.226,21.431,215156,0
2014-07-03,21.451,21.597,21.182,21.306,138776,0
2014-07-07,21.296,21.403,20.564,20.759,230835,0
2014-07-08,20.74,21.12,20.584,21.1,599761,0
2014-07-09,21.178,21.375,20.808,21.043,174826,0
2014-07-10,20.712,20.843,20.282,20.486,180236,0
2014-07-11,20.33,20.6,19.589,19.776,279253,0
2014-07-14,20.049,20.35,19.669,20.253,260784,0
2014-07-15,20.215,20.253,19.795,19.94,282067,0
2014-07-16,20.107,20.253,19.93,20.156,130347,0
2014-07-17,20.136,20.311,19.825,19.99,232207,0
2014-07-18,19.902,20.175,19.845,20.039,265934,0
2014-07-21,19.93,20.37,19.738,20.225,164162,0
2014-07-22,20.311,20.496,20.078,20.244,324020,0
2014-07-23,20.321,20.459,19.97,20.215,259333,0
2014-07-24,20.098,20.382,19.98,20.146,134733,0
2014-07-25,20,20.247,19.911,20.107,116023,0
2014-07-28,20.166,20.175,19.805,19.94,117273,0
2014-07-29,20.029,20.107,19.805,19.815,125608,0
2014-07-30,19.911,20.008,19.718,19.93,173924,0
2014-07-31,19.756,19.911,18.957,19.017,328130,0
2014-08-01,19.679,19.679,19.027,19.182,185936,0
2014-08-04,19.241,19.377,19.034,19.259,246545,0
2014-08-05,18.947,19.298,18.812,19.182,175837,0
2014-08-06,19.221,19.298,19.027,19.241,290419,0
2014-08-07,19.425,19.425,18.43,18.499,377044,0
2014-08-08,18.507,19.093,18.505,18.822,423249,0
2014-08-11,19.027,19.669,18.967,19.513,162823,0
2014-08-12,19.367,19.498,19.211,19.347,177394,0
2014-08-13,19.475,19.689,19.406,19.579,168046,0
2014-08-14,19.679,20.896,19.269,19.308,92038,0
2014-08-15,19.475,19.561,19.269,19.425,178500,0
2014-08-18,19.503,19.884,19.415,19.874,139295,0
2014-08-19,19.825,19.921,19.609,19.689,120266,0
2014-08-20,19.738,19.922,19.513,19.845,125259,0
2014-08-21,19.835,20.216,19.543,20.06,144645,0
2014-08-22,20.02,20.117,19.474,19.884,222400,0
2014-08-25,19.951,20.606,19.903,20.332,423512,0
2014-08-26,20.313,20.752,20.123,20.537,213418,0
2014-08-27,20.655,21.465,20.462,20.84,275316,0
2014-08-28,20.743,20.801,20.411,20.537,185914,0
2014-08-29,20.576,20.86,20.337,20.723,260875,0
2014-09-02,20.83,21.124,20.762,20.997,220453,0
2014-09-03,21.182,21.26,21.026,21.055,243613,0
2014-09-04,21.164,21.173,20.303,20.401,199179,0
2014-09-05,20.411,20.626,19.991,20.283,279479,0
2014-09-08,20.235,20.441,19.815,19.874,289134,0
2014-09-09,19.903,20.186,19.728,19.951,193569,0
2014-09-10,20.001,20.089,19.698,19.865,207615,0
2014-09-11,19.669,19.912,19.619,19.912,326284,0
2014-09-12,19.971,19.981,19.493,19.747,186684,0
2014-09-15,19.689,19.912,19.346,19.766,191189,0
2014-09-16,19.766,20.332,19.766,20.274,195356,0
2014-09-17,20.47,20.909,20.303,20.421,330114,0
2014-09-18,20.566,20.675,20.099,20.216,239481,0
2014-09-19,20.254,20.47,19.825,20.011,892297,0
2014-09-22,20.127,20.196,19.728,19.971,295193,0
2014-09-23,19.903,20.245,19.689,19.971,218763,0
2014-09-24,20.079,20.431,19.865,20.332,151591,0
2014-09-25,20.245,20.508,19.738,19.785,213986,0
2014-09-26,19.825,19.971,19.523,19.805,155193,0
2014-09-29,19.561,19.698,19.376,19.609,176859,0
2014-09-30,19.659,19.894,19.22,19.386,269409,0
2014-10-01,19.376,19.518,18.731,18.849,208211,0
2014-10-02,18.751,18.77,18.233,18.409,223731,0
2014-10-03,18.701,18.701,18.057,18.233,236809,0
2014-10-06,18.379,18.546,18.106,18.272,257488,0
2014-10-07,18.154,18.526,18.047,18.067,248749,0
2014-10-08,17.969,17.989,17.227,17.725,235961,0
2014-10-09,17.647,17.822,16.972,16.982,313835,0
2014-10-10,16.651,17.227,16.533,16.758,375362,0
2014-10-13,16.641,17.039,16.387,16.533,266940,0
2014-10-14,16.562,16.778,16.035,16.181,406109,0
2014-10-15,15.977,16.27,15.431,16.153,547564,0
2014-10-16,15.743,16.641,15.684,16.612,409390,0
2014-10-17,17.755,17.989,16.582,16.651,305082,0
2014-10-20,17.012,17.149,16.671,17.1,295241,0
2014-10-21,17.198,17.345,16.992,17.276,182554,0
2014-10-22,17.365,17.55,16.701,16.73,162202,0
2014-10-23,17.081,17.755,16.886,17.365,204907,0
2014-10-24,17.355,17.422,16.806,17.315,223226,0
2014-10-27,17.042,17.178,16.796,16.935,234086,0
2014-10-28,17.091,17.911,16.895,17.892,224002,0
2014-10-29,17.999,18.292,17.335,17.989,323326,0
2014-10-30,17.872,18.516,17.822,18.233,173486,0
2014-10-31,18.263,18.595,17.902,18.595,282724,0
2014-11-03,18.595,18.642,17.793,18.077,292422,0
2014-11-04,16.982,17.271,15.441,15.47,1880671,0
2014-11-05,15.576,15.674,14.816,15.117,1015623,0
2014-11-06,15.01,15.396,14.571,15.361,342718,0
2014-11-07,15.293,15.908,15.293,15.684,323197,0
2014-11-10,15.713,15.958,15.528,15.713,411757,0
2014-11-11,15.713,16.006,15.548,15.889,283095,0
2014-11-12,15.83,16.134,15.743,15.938,272810,0
2014-11-13,15.802,15.928,15.127,15.538,269146,0
2014-11-14,15.518,15.753,15.405,15.596,219907,0
2014-11-17,15.498,15.606,15.303,15.322,157109,0
2014-11-18,15.322,15.557,15.236,15.401,195587,0
2014-11-19,15.381,15.566,14.961,15.401,163409,0
2014-11-20,15.303,15.891,15.106,15.861,153507,0
2014-11-21,16.135,16.341,15.96,16.155,165399,0
2014-11-24,16.107,16.596,15.881,16.097,183123,0
2014-11-25,16.145,16.234,15.891,15.95,206643,0
2014-11-26,15.861,15.861,15.381,15.558,213493,0
2014-11-28,15.195,15.341,13.804,13.804,236977,0
2014-12-01,12.913,13.402,12.069,12.522,758254,0
2014-12-02,12.403,13.039,12.383,12.863,575668,0
2014-12-03,12.658,13.373,12.658,13.285,888571,0
2014-12-04,13.148,13.461,12.923,13.422,358656,0
2014-12-05,13.382,13.795,13.336,13.658,410843,0
2014-12-08,13.519,13.519,12.971,13.129,465553,0
2014-12-09,13.109,13.971,13.069,13.852,427028,0
2014-12-10,13.529,13.765,12.512,12.559,480686,0
2014-12-11,12.559,13.216,12.276,12.393,447327,0
2014-12-12,12.109,12.217,11.726,11.756,707213,0
2014-12-15,11.884,12.079,11.649,11.746,339033,0
2014-12-16,11.531,12.099,11.296,11.756,550465,0
2014-12-17,11.659,12.824,11.609,12.354,511068,0
2014-12-18,12.794,12.971,12.344,12.717,321220,0
2014-12-19,12.804,13.344,12.373,13.324,998343,0
2014-12-22,12.002,12.746,11.856,12.638,437996,0
2014-12-23,12.422,12.933,11.902,12.863,297292,0
2014-12-24,12.599,12.737,12.227,12.452,264021,0
2014-12-26,12.539,12.69,12.334,12.539,209667,0
2014-12-29,12.512,12.834,12.413,12.697,265063,0
2014-12-30,12.608,12.804,12.403,12.539,219496,0
2014-12-31,12.539,12.756,12.266,12.559,226875,0
2015-01-02,12.531,12.854,12.364,12.648,213362,0
2015-01-05,12.315,12.595,11.786,11.942,315295,0
2015-01-06,11.825,12.041,11.316,11.482,260202,0
2015-01-07,11.659,12.452,11.08,11.384,275152,0
2015-01-08,11.306,11.669,11.032,11.374,776311,0
2015-01-09,11.169,11.33,9.3366,9.953,1150439,0
2015-01-12,9.71,9.856,9.4346,9.6,565789,0
2015-01-13,9.553,9.796,9.4148,9.65,1106518,0
2015-01-14,9.62,9.963,9.4742,9.846,737218,0
2015-01-15,9.983,10.209,9.6,9.66,356253,0
2015-01-16,9.7,10.396,9.66,10.346,397565,0
2015-01-20,10.522,10.532,9.944,10.072,356793,0
2015-01-21,10.15,10.433,10.091,10.286,289225,0
2015-01-22,10.405,10.522,10.1,10.296,381155,0
2015-01-23,10.482,10.649,10.199,10.376,365992,0
2015-01-26,10.532,10.591,10.247,10.591,214871,0
2015-01-27,10.332,10.723,10.332,10.562,187671,0
2015-01-28,10.601,10.601,9.826,9.906,340742,0
2015-01-29,9.876,10.081,9.4443,9.816,526391,0
2015-01-30,9.67,10.284,9.65,10.032,507034,0
2015-02-02,10.316,10.492,10.13,10.386,421907,0
2015-02-03,10.562,11.413,10.562,11.178,665189,0
2015-02-04,11.07,11.237,10.836,11.159,384154,0
2015-02-05,11.512,11.744,11.306,11.679,309473,0
2015-02-06,11.726,11.952,11.346,11.619,291154,0
2015-02-09,11.257,12.032,11.237,11.659,501182,0
2015-02-10,11.679,11.962,10.963,11.316,376441,0
2015-02-11,11.316,11.316,10.658,10.797,238917,0
2015-02-12,10.992,11.459,10.581,10.777,237316,0
2015-02-13,10.875,11.161,10.787,11.139,416203,0
2015-02-17,11.012,11.267,10.621,11.07,264303,0
2015-02-18,10.973,11.08,10.767,10.963,272725,0
2015-02-19,10.777,10.884,10.424,10.855,363310,0
2015-02-20,10.884,11.022,10.462,10.571,380662,0
2015-02-23,10.386,10.639,10.165,10.621,328757,0
2015-02-24,10.708,10.816,10.228,10.581,292041,0
2015-02-25,10.581,10.706,9.983,10.286,626442,0
2015-02-26,10.639,10.639,10.042,10.17,305841,0
2015-02-27,10.238,10.532,10.12,10.415,465910,0
2015-03-02,10.336,10.415,10.052,10.336,365623,0
2015-03-03,10.316,10.601,10.189,10.356,344085,0
2015-03-04,10.386,10.601,10.209,10.562,292334,0
2015-03-05,10.591,10.658,10.336,10.462,213228,0
2015-03-06,10.306,10.913,10.306,10.678,1055017,0
2015-03-09,10.718,10.933,10.424,10.581,1330101,0
2015-03-10,10.356,10.601,10.346,10.532,300092,0
2015-03-11,10.532,10.973,10.386,10.893,337042,0
2015-03-12,11.012,11.129,10.591,10.591,312545,0
2015-03-13,10.875,11.052,10.522,10.913,388894,0
2015-03-16,10.807,10.973,10.552,10.963,330612,0
2015-03-17,10.767,10.767,9.993,10.1,1026131,0
2015-03-18,9.973,10.512,9.906,10.472,593140,0
2015-03-19,10.356,10.639,10.257,10.532,208533,0
2015-03-20,10.875,11.122,10.645,11.024,432687,0
2015-03-23,11.034,11.527,11.034,11.142,410657,0
2015-03-24,11.211,11.487,10.925,11.24,359146,0
2015-03-25,11.34,11.565,11.171,11.358,226055,0
2015-03-26,11.517,11.694,11.083,11.387,188971,0
2015-03-27,11.34,11.407,10.965,11.387,259378,0
2015-03-30,11.437,11.457,10.886,11.181,284472,0
2015-03-31,11.044,11.349,10.985,11.191,135160,0
2015-04-01,11.25,11.31,10.738,11.103,521296,0
2015-04-02,10.827,11.22,10.827,10.925,473850,0
2015-04-06,10.925,11.358,10.798,11.201,419292,0
2015-04-07,11.113,11.387,11.054,11.093,343988,0
2015-04-08,11.113,11.427,10.975,11.27,358740,0
2015-04-09,11.32,11.664,11.132,11.644,243607,0
2015-04-10,11.664,11.742,11.378,11.517,248100,0
2015-04-13,11.604,11.802,11.477,11.684,290467,0
2015-04-14,11.772,11.88,11.664,11.694,290873,0
2015-04-15,11.171,11.742,11.073,11.467,2144511,0
2015-04-16,11.467,12.688,11.467,12.421,819509,0
2015-04-17,12.313,12.372,12.048,12.126,784941,0
2015-04-20,12.146,12.805,12.124,12.501,556548,0
2015-04-21,12.501,12.501,12.019,12.196,502571,0
2015-04-22,12.166,12.343,11.959,12.284,462946,0
2015-04-23,12.353,12.785,12.353,12.628,308042,0
2015-04-24,12.569,12.697,12.298,12.392,303101,0
2015-04-27,12.451,12.737,12.284,12.382,141423,0
2015-04-28,12.471,12.697,12.333,12.638,213632,0
2015-04-29,12.589,13.071,12.421,12.766,156562,0
2015-04-30,12.747,12.825,12.156,12.658,324705,0
2015-05-01,12.658,12.815,12.274,12.491,165705,0
2015-05-04,12.511,12.599,12.303,12.353,169769,0
2015-05-05,12.501,12.599,12.156,12.186,236315,0
2015-05-06,12.274,12.421,12.029,12.136,187750,0
2015-05-07,12.066,12.126,11.517,11.614,400977,0
2015-05-08,11.477,11.949,11.417,11.889,338827,0
2015-05-11,12.048,12.264,11.792,12.146,408827,0
2015-05-12,12.057,12.343,11.909,12.274,276239,0
2015-05-13,12.166,12.303,12.019,12.057,174646,0
2015-05-14,12.126,12.274,12.076,12.126,259073,0
2015-05-15,12.096,12.333,12.086,12.313,326732,0
2015-05-18,12.274,12.274,11.989,12.096,473180,0
2015-05-19,11.929,12.039,11.722,11.732,486704,0
2015-05-20,11.732,11.939,11.644,11.899,452515,0
2015-05-21,11.969,12.599,11.969,12.372,369408,0
2015-05-22,12.225,12.549,12.019,12.116,180437,0
2015-05-26,12.019,12.126,11.624,11.704,409674,0
2015-05-27,11.712,12.01,11.614,12,297946,0
2015-05-28,11.852,11.951,11.747,11.92,259296,0
2015-05-29,11.89,12.02,11.712,11.881,384649,0
2015-06-01,11.881,11.881,11.516,11.694,199684,0
2015-06-02,11.712,12.326,11.674,12.039,206298,0
2015-06-03,12.059,12.336,11.95,12.059,156409,0
2015-06-04,11.91,11.92,11.338,11.386,368967,0
2015-06-05,11.367,11.881,11.16,11.732,150744,0
2015-06-08,11.634,11.862,11.604,11.664,133342,0
2015-06-09,11.782,12.078,11.594,11.684,217317,0
2015-06-10,11.91,12.237,11.9,12.178,166763,0
2015-06-11,12.138,12.148,11.654,11.9,143060,0
2015-06-12,11.664,11.93,11.654,11.802,207398,0
2015-06-15,11.684,11.842,11.526,11.594,202644,0
2015-06-16,11.526,11.664,11.338,11.446,190705,0
2015-06-17,11.516,11.634,11.209,11.328,255252,0
2015-06-18,11.308,11.348,11.051,11.248,368462,0
2015-06-19,11.288,11.516,11.169,11.228,738541,0
2015-06-22,11.298,11.357,11.179,11.209,279229,0
2015-06-23,11.308,11.664,11.278,11.624,325140,0
2015-06-24,11.654,11.704,11.456,11.594,300880,0
2015-06-25,11.684,11.732,11.278,11.318,409435,0
2015-06-26,11.278,11.377,11.1,11.268,884125,0
2015-06-29,11.08,11.328,10.794,10.804,361683,0
2015-06-30,11.021,11.021,10.734,10.774,498439,0
2015-07-01,10.833,10.833,10.111,10.181,626041,0
2015-07-02,10.181,10.339,10.023,10.073,404883,0
2015-07-06,9.885,10.101,9.775,9.983,632617,0
2015-07-07,9.933,10.211,9.785,10.191,329916,0
2015-07-08,10.101,10.231,9.815,9.885,922570,0
2015-07-09,10.092,10.092,9.835,9.895,382322,0
2015-07-10,10.092,10.161,9.855,9.905,289245,0
2015-07-13,10.053,10.053,9.875,9.905,291370,0
2015-07-14,9.943,10.26,9.895,10.141,217852,0
2015-07-15,10.003,10.033,9.617,9.677,339868,0
2015-07-16,9.785,9.885,9.529,9.597,219944,0
2015-07-17,9.568,9.627,9.4099,9.509,377870,0
2015-07-20,9.4891,9.568,9.3209,9.4099,481064,0
2015-07-21,9.4099,9.657,9.3209,9.3605,276599,0
2015-07-22,9.2715,9.3209,9.0936,9.143,229453,0
2015-07-23,9.1035,9.2913,8.9256,9.1825,282568,0
2015-07-24,9.1925,9.2221,8.9948,9.1134,335177,0
2015-07-27,9.0046,9.1925,8.9651,9.054,319900,0
2015-07-28,9.1529,9.4,8.9948,9.3605,269011,0
2015-07-29,9.2913,9.825,9.2913,9.597,203150,0
2015-07-30,9.4593,9.746,9.4396,9.617,305332,0
2015-07-31,9.529,9.885,9.3209,9.4891,269820,0
2015-08-03,9.4296,9.855,9.1825,9.2517,244094,0
2015-08-04,9.4198,9.647,9.1232,9.1628,218325,0
2015-08-05,9.1925,9.499,9.0442,9.1529,216201,0
2015-08-06,8.8959,9.0096,8.209,8.8069,529185,0
2015-08-07,8.8959,8.8959,8.5598,8.6586,495126,0
2015-08-10,8.6686,9.2123,8.629,9.0936,447677,0
2015-08-11,8.8563,8.9948,8.508,8.9354,241201,0
2015-08-12,8.7565,9.1044,8.7565,8.9851,199812,0
2015-08-13,8.8659,9.3231,8.5776,8.6273,424677,0
2015-08-14,8.6075,8.846,8.5975,8.7068,258871,0
2015-08-17,8.5975,8.9156,8.5478,8.6472,155846,0
2015-08-18,8.7068,8.7068,8.3093,8.359,193876,0
2015-08-19,8.2894,8.3888,7.8521,8.0012,270441,0
2015-08-20,7.9316,8.0508,7.8222,7.8719,252935,0
2015-08-21,7.7725,8.1304,7.6334,7.6632,351231,0
2015-08-24,7.2259,7.693,7.1066,7.1861,359598,0
2015-08-25,7.365,7.6334,7.0172,7.037,437253,0
2015-08-26,7.1166,7.3153,6.9675,7.1961,464821,0
2015-08-27,7.4147,7.9018,7.4147,7.8521,305051,0
2015-08-28,7.7328,8.359,7.7328,8.1602,263700,0
2015-08-31,8.0608,8.4484,7.7626,8.4385,275673,0
2015-09-01,8.1304,8.4981,8.0012,8.0807,318432,0
2015-09-02,8.2198,8.2596,7.8123,8.1403,191663,0
2015-09-03,8.1502,8.3093,7.9216,8.1105,203434,0
2015-09-04,7.9515,8.031,7.7924,7.8918,143269,0
2015-09-08,8.1105,8.349,7.9216,8.2298,274365,0
2015-09-09,8.3192,8.4484,7.5936,7.6632,264103,0
2015-09-10,7.6533,7.9018,7.5141,7.6235,216683,0
2015-09-11,7.5042,7.534,7.206,7.4446,242371,0
2015-09-14,7.375,7.4346,7.206,7.3352,246697,0
2015-09-15,7.3352,7.6533,7.3352,7.5141,134818,0
2015-09-16,7.5837,8.0111,7.5439,7.7825,241767,0
2015-09-17,7.7427,8.031,7.6235,7.8819,244378,0
2015-09-18,7.7427,7.8719,7.6632,7.7725,1003087,0
2015-09-21,7.8222,7.9216,7.4247,7.4545,313603,0
2015-09-22,7.3054,7.5042,7.206,7.3153,251627,0
2015-09-23,7.3849,7.3849,6.9873,7.047,272590,0
2015-09-24,7.037,7.3551,7.0072,7.2756,209528,0
2015-09-25,7.3452,7.4545,7.1861,7.2855,324268,0
2015-09-28,7.2259,7.2656,7.0967,7.1364,236609,0
2015-09-29,7.1762,7.2656,7.0072,7.1066,191663,0
2015-09-30,7.1464,7.2756,6.9774,7.0967,269536,0
2015-10-01,7.2159,7.3551,6.6295,6.719,537059,0
2015-10-02,6.5898,7.1166,6.5898,7.1066,297103,0
2015-10-05,7.1861,7.6533,7.0271,7.6135,470520,0
2015-10-06,7.703,8.5478,7.6732,8.1502,816857,0
2015-10-07,8.3689,8.4981,7.9614,8.2298,466632,0
2015-10-08,8.2596,8.7168,8.1105,8.687,370045,0
2015-10-09,8.7764,8.9056,8.5478,8.6472,374472,0
2015-10-12,8.7367,8.7367,7.7328,7.862,178721,0
2015-10-13,7.7626,8.1304,7.7527,7.8918,185123,0
2015-10-14,7.8819,7.9415,7.7328,7.8123,250118,0
2015-10-15,7.7427,8.1502,7.5738,8.1403,178181,0
2015-10-16,8.1801,8.1999,7.7129,7.9018,250017,0
2015-10-19,7.7626,8.0012,7.4893,7.7924,297754,0
2015-10-20,7.7427,8.1701,7.703,8.1105,174974,0
2015-10-21,8.031,8.2298,7.8322,7.8421,280804,0
2015-10-22,7.8719,8.1105,7.8719,8.021,226575,0
2015-10-23,7.9415,8.2894,7.8719,8.0707,184218,0
2015-10-26,8.0111,8.0508,7.7229,7.8222,214803,0
2015-10-27,7.6732,7.7924,7.4942,7.5837,260078,0
2015-10-28,7.693,8.1801,7.4843,8.1403,343585,0
2015-10-29,8.0807,8.2397,7.7725,7.9117,461500,0
2015-10-30,7.9415,8.0508,7.6533,7.9515,233014,0
2015-11-02,7.9614,8.4683,7.9316,8.4385,412391,0
2015-11-03,8.3391,8.9454,8.3391,8.6075,453452,0
2015-11-04,7.8719,8.7068,7.7626,8.6373,466057,0
2015-11-05,8.6174,8.6174,7.8819,7.9515,289859,0
2015-11-06,7.8123,8.2596,7.6235,8.2397,195587,0
2015-11-09,8.2099,8.4683,8.0906,8.19,377647,0
2015-11-10,8.18,8.52,8.17,8.33,193400,0
2015-11-11,8.25,8.25,7.74,7.88,150300,0
2015-11-12,7.64,8.03,7.57,7.71,386500,0
2015-11-13,7.66,8.04,7.6,8.02,220600,0
2015-11-16,8.07,8.29,7.84,7.9,338200,0
2015-11-17,7.88,7.98,7.65,7.79,265800,0
2015-11-18,7.9,8.06,7.7,7.88,364400,0
2015-11-19,7.79,7.92,7.6,7.72,217300,0
2015-11-20,7.76,7.88,7.52,7.63,385800,0
2015-11-23,7.61,7.97,7.52,7.86,311900,0
2015-11-24,7.97,8.355,7.89,8.28,233039,0
2015-11-25,8.17,8.38,8.04,8.08,240800,0
2015-11-27,8,8.09,7.88,8.05,92700,0
2015-11-30,8.19,8.5,8.08,8.41,271700,0
2015-12-01,8.44,8.53,8.27,8.52,170953,0
2015-12-02,8.47,8.55,8.29,8.36,285895,0
2015-12-03,8.4,8.68,8.35,8.48,255027,0
2015-12-04,8.43,8.43,7.87,7.87,252100,0
2015-12-07,7.71,7.73,6.78,7.19,485200,0
2015-12-08,6.97,7.495,6.97,7.35,342345,0
2015-12-09,7.38,7.69,7.2,7.26,315000,0
2015-12-10,7.18,7.35,7.07,7.28,246400,0
2015-12-11,7.05,7.35,6.95,7.01,232800,0
2015-12-14,6.99,7.08,6.79,6.95,299513,0
2015-12-15,7.02,7.47,7.02,7.32,307400,0
2015-12-16,7.25,7.46,7.12,7.27,154500,0
2015-12-17,7.33,7.35,7.02,7.03,238300,0
2015-12-18,6.99,7.25,6.86,6.92,849000,0
2015-12-21,6.91,7.13,6.82,7.13,241000,0
2015-12-22,7.13,7.43,7.03,7.33,162312,0
2015-12-23,7.46,7.67,7.41,7.61,147200,0
2015-12-24,7.66,7.82,7.455,7.6,69844,0
2015-12-28,7.33,7.56,7.17,7.24,171039,0
2015-12-29,7.4,7.4,7.18,7.34,185936,0
2015-12-30,7.23,7.43,7.18,7.22,94958,0
2015-12-31,7.16,7.42,7.16,7.24,191315,0
2016-01-04,7.22,7.48,7.13,7.46,211804,0
2016-01-05,7.46,7.54,7.23,7.37,234982,0
2016-01-06,7.25,7.36,6.91,6.92,282511,0
2016-01-07,6.85,6.91,6.55,6.64,300296,0
2016-01-08,6.67,6.96,6.3,6.37,235901,0
2016-01-11,6.37,6.37,6.03,6.06,235750,0
2016-01-12,6.2,6.3,5.79,5.93,365872,0
2016-01-13,5.98,6.25,5.54,5.6,689264,0
2016-01-14,5.66,6.26,5.54,6.1,486903,0
2016-01-15,5.83,5.99,5.58,5.7,388894,0
2016-01-19,5.78,5.84,5.37,5.53,349700,0
2016-01-20,5.35,5.65,5.125,5.6,455407,0
2016-01-21,5.59,5.83,5.52,5.6,407138,0
2016-01-22,5.77,6.032,5.52,5.83,426419,0
2016-01-25,5.76,6.03,5.69,5.81,316578,0
2016-01-26,5.94,6.1,5.75,6.09,257334,0
2016-01-27,6.07,6.36,5.91,6.1,331791,0
2016-01-28,6.38,6.54,6.27,6.41,332243,0
2016-01-29,6.42,6.83,6.06,6.8,249625,0
2016-02-01,6.63,6.69,6.27,6.47,214827,0
2016-02-02,6.26,6.49,6.09,6.22,158827,0
2016-02-03,6.37,6.55,5.98,6.53,226652,0
2016-02-04,6.57,7,6.55,6.75,152025,0
2016-02-05,6.64,6.81,6.35,6.37,186487,0
2016-02-08,6.24,6.24,5.91,5.99,244407,0
2016-02-09,5.95,6.55,5.71,5.73,223834,0
2016-02-10,5.72,6.02,5.63,5.85,263778,0
2016-02-11,5.74,5.9,5.6,5.84,140478,0
2016-02-12,5.96,6.13,5.76,5.84,190808,0
2016-02-16,5.96,6.06,5.81,5.99,247445,0
2016-02-17,6.1,6.77,6.05,6.47,273666,0
2016-02-18,6.5,6.5889,6.34,6.5,312951,0
2016-02-19,6.4,6.52,6.29,6.51,185981,0
2016-02-22,6.64,6.85,6.55,6.8,129632,0
2016-02-23,6.7,6.9,6.12,6.16,240137,0
2016-02-24,6.01,6.37,5.8901,6.15,407419,0
2016-02-25,6.15,6.21,5.89,6.12,184726,0
2016-02-26,6.01,6.68,6.01,6.42,187315,0
2016-02-29,6.48,7.29,6.48,7.24,430921,0
2016-03-01,6.6,7.43,6.495,7.42,661399,0
2016-03-02,7.28,7.59,6.63,7.55,479800,0
2016-03-03,7.52,8.38,7.34,8.25,371336,0
2016-03-04,8.34,8.47,8.04,8.29,407257,0
2016-03-07,8.53,8.87,8.35,8.8,305192,0
2016-03-08,8.66,8.66,8.25,8.32,328531,0
2016-03-09,8.53,8.53,8.22,8.41,200375,0
2016-03-10,8.35,8.52,8.2,8.38,266282,0
2016-03-11,8.53,8.86,8.53,8.73,176730,0
2016-03-14,8.61,8.79,8.42,8.59,360913,0
2016-03-15,8.3,8.545,8.3,8.5,310473,0
2016-03-16,8.58,8.87,8.51,8.66,272682,0
2016-03-17,8.83,8.87,8.56,8.83,653077,0
2016-03-18,8.98,9,8.5705,8.77,770114,0
2016-03-21,8.74,9.1,8.68,9.08,208856,0
2016-03-22,8.99,9.1,8.7,8.76,108630,0
2016-03-23,8.61,8.7,8.2,8.26,162307,0
2016-03-24,8.07,8.44,7.95,8.43,131484,0
2016-03-28,8.4,8.49,8.24,8.4,137890,0
2016-03-29,8.25,8.57,8.04,8.54,140571,0
2016-03-30,8.66,8.81,8.43,8.56,92947,0
2016-03-31,8.55,8.88,8.38,8.61,111398,0
2016-04-01,8.37,8.54,8.17,8.33,228920,0
2016-04-04,8.35,8.44,8.03,8.05,128153,0
2016-04-05,8,8.19,7.83,8.04,99290,0
2016-04-06,8.14,8.26,7.9,8.25,226147,0
2016-04-07,8.13,8.31,7.96,8.06,143226,0
2016-04-08,8.3,8.65,8.3,8.45,116583,0
2016-04-11,8.54,8.68,8.365,8.39,82625,0
2016-04-12,8.45,8.91,8.32,8.7,164436,0
2016-04-13,8.76,8.77,8.49,8.59,188487,0
2016-04-14,8.6,8.61,8.37,8.56,129919,0
2016-04-15,8.44,8.63,8.24,8.45,100316,0
2016-04-18,8.24,8.73,8.23,8.68,156746,0
2016-04-19,8.75,9.09,8.75,9.04,141768,0
2016-04-20,8.91,9.24,8.91,9.17,180124,0
2016-04-21,9.23,9.3,8.97,9.03,108889,0
2016-04-22,9.09,9.57,8.8931,9.14,195128,0
2016-04-25,9.12,9.19,8.81,8.93,116196,0
2016-04-26,8.93,9.12,8.6535,8.95,128271,0
2016-04-27,8.99,9.48,8.99,9.34,183154,0
2016-04-28,9.34,9.69,9.18,9.38,181504,0
2016-04-29,9.44,9.77,9.264,9.46,158594,0
2016-05-02,9.46,9.63,9.27,9.45,190435,0
2016-05-03,9.26,9.41,8.83,8.89,131165,0
2016-05-04,8.9,9.1,8.59,8.61,123952,0
2016-05-05,8.82,8.83,8.37,8.39,153797,0
2016-05-06,8.32,8.61,8.32,8.44,172411,0
2016-05-09,8.35,8.35,7.85,7.96,112734,0
2016-05-10,7.46,8.03,7.0101,7.39,307575,0
2016-05-11,7.39,7.63,7.09,7.49,130137,0
2016-05-12,7.54,7.76,7.48,7.58,139047,0
2016-05-13,7.54,7.73,7.4,7.42,117372,0
2016-05-16,7.58,8,7.58,7.86,100630,0
2016-05-17,7.77,8.22,7.77,7.96,182937,0
2016-05-18,7.92,8.05,7.65,7.72,114912,0
2016-05-19,7.62,7.75,7.45,7.49,77563,0
2016-05-20,7.55,7.6199,7.38,7.52,176804,0
2016-05-23,7.45,7.53,7.33,7.33,129503,0
2016-05-24,7.4,7.47,7.23,7.45,142561,0
2016-05-25,7.49,7.84,7.27,7.75,135587,0
2016-05-26,7.81,7.86,7.41,7.41,100977,0
2016-05-27,7.39,7.48,7.31,7.41,78225,0
2016-05-31,7.43,7.6,7.26,7.32,131827,0
2016-06-01,7.23,7.33,6.95,7.15,212989,0
2016-06-02,7.09,7.13,6.68,6.75,283298,0
2016-06-03,6.74,7.02,6.71,6.85,145741,0
2016-06-06,6.92,7.72,6.92,7.61,252135,0
2016-06-07,7.62,7.79,7.51,7.72,99236,0
2016-06-08,7.78,7.98,7.68,7.9,135311,0
2016-06-09,7.38,7.48,7.02,7.04,4433507,0
2016-06-10,7,7.03,6.755,6.77,630445,0
2016-06-13,6.75,7.02,6.57,6.94,549405,0
2016-06-14,6.88,6.97,6.675,6.72,237397,0
2016-06-15,6.7,6.7,6.39,6.4,533872,0
2016-06-16,6.33,6.33,6.06,6.29,496476,0
2016-06-17,6.32,6.59,6.23,6.35,414230,0
2016-06-20,6.46,6.69,6.39,6.51,424279,0
2016-06-21,6.49,6.62,6.36,6.61,153684,0
2016-06-22,6.64,6.65,6.41,6.42,118244,0
2016-06-23,6.51,6.61,6.46,6.56,144620,0
2016-06-24,6.23,6.46,6.1,6.19,287635,0
2016-06-27,6.1,6.1,5.72,5.76,300579,0
2016-06-28,5.88,6.17,5.82,6.13,298020,0
2016-06-29,6.23,6.675,6.23,6.52,363803,0
2016-06-30,6.53,6.72,6.45,6.69,544860,0
2016-07-01,6.7,6.93,6.7,6.9,272721,0
2016-07-05,6.77,6.796,6.57,6.76,467174,0
2016-07-06,6.75,6.84,6.56,6.68,293772,0
2016-07-07,6.71,6.88,6.55,6.67,252379,0
2016-07-08,6.78,6.85,6.67,6.81,379537,0
2016-07-11,6.9,6.97,6.76,6.79,95415,0
2016-07-12,6.95,7.29,6.7858,7.17,296443,0
2016-07-13,7.18,7.18,6.76,6.81,156619,0
2016-07-14,6.89,7,6.77,6.8,86037,0
2016-07-15,6.87,6.87,6.685,6.77,97014,0
2016-07-18,6.72,6.77,6.6,6.75,98408,0
2016-07-19,6.71,6.82,6.551,6.58,135553,0
2016-07-20,6.54,6.61,6.27,6.53,127180,0
2016-07-21,6.55,6.72,6.48,6.51,105878,0
2016-07-22,6.51,6.55,6.4,6.51,96353,0
2016-07-25,6.45,6.54,6.42,6.52,193717,0
2016-07-26,6.5,6.9499,6.5,6.81,231604,0
2016-07-27,6.82,6.99,6.6,6.69,198107,0
2016-07-28,6.67,6.88,6.41,6.43,202940,0
2016-07-29,6.35,6.86,6.31,6.61,755817,0
2016-08-01,6.57,6.57,6.205,6.35,310154,0
2016-08-02,6.46,6.72,6.29,6.54,187032,0
2016-08-03,6.6,6.86,6.47,6.86,182707,0
2016-08-04,6.84,7.1,6.774,6.94,210177,0
2016-08-05,6.93,7.19,6.84,7.13,196764,0
2016-08-08,7.19,7.48,7.17,7.26,197597,0
2016-08-09,7.22,7.72,7.18,7.29,268132,0
2016-08-10,7.24,7.33,6.93,6.97,262334,0
2016-08-11,7.02,7.28,6.899,7.15,190800,0
2016-08-12,7.18,7.35,7.1,7.35,166754,0
2016-08-15,7.41,7.51,7.4067,7.48,269610,0
2016-08-16,7.48,7.56,7.41,7.52,195277,0
2016-08-17,7.51,7.63,6.991,7.34,205034,0
2016-08-18,7.37,7.46,7.315,7.45,178059,0
2016-08-19,7.43,7.48,7.2,7.36,165612,0
2016-08-22,7.23,7.51,7.11,7.18,142670,0
2016-08-23,7.18,7.4,7.15,7.39,199010,0
2016-08-24,7.32,7.53,7.25,7.28,59020,0
2016-08-25,7.27,7.52,7.17,7.29,101757,0
2016-08-26,7.34,7.42,7.14,7.22,94939,0
2016-08-29,7.2,7.62,7.17,7.29,113678,0
2016-08-30,7.33,7.42,7.14,7.15,68089,0
2016-08-31,7.08,7.17,6.8,6.81,237823,0
2016-09-01,6.79,6.89,6.71,6.855,144311,0
2016-09-02,6.95,7.27,6.95,7.1,142452,0
2016-09-06,7.13,7.36,7.07,7.2,66263,0
2016-09-07,7.22,7.27,7.11,7.18,136190,0
2016-09-08,7.27,7.56,7.1999,7.55,106379,0
2016-09-09,7.41,7.5,7.04,7.04,121700,0
2016-09-12,6.96,7.2,6.87,7.06,97257,0
2016-09-13,6.9,6.92,6.59,6.79,129546,0
2016-09-14,6.76,6.77,6.563,6.625,66120,0
2016-09-15,6.64,6.73,6.56,6.66,65389,0
2016-09-16,6.59,7.04,6.55,7.01,404808,0
2016-09-19,7.09,7.19,6.93,7.16,181585,0
2016-09-20,7.14,7.28,6.96,7.21,145045,0
2016-09-21,7.33,7.7,7.33,7.625,297777,0
2016-09-22,7.76,8.15,7.65,8.07,329918,0
2016-09-23,8.01,8.22,7.35,7.7,330084,0
2016-09-26,7.77,7.87,7.52,7.53,110279,0
2016-09-27,7.44,7.45,7.27,7.39,165083,0
2016-09-28,7.47,7.88,7.35,7.86,126840,0
2016-09-29,7.83,8.0517,7.79,7.86,155673,0
2016-09-30,7.96,8.21,7.89,8.16,236161,0
2016-10-03,8.13,8.32,8.034,8.08,196139,0
2016-10-04,8.1,8.21,7.95,8.04,89340,0
2016-10-05,8.19,8.48,8.07,8.36,114349,0
2016-10-06,8.4,8.4873,8.26,8.38,128748,0
2016-10-07,8.43,8.47,8.26,8.27,90385,0
2016-10-10,8.4,8.85,7.85,8.8,118671,0
2016-10-11,8.85,8.85,8.3,8.55,94726,0
2016-10-12,8.55,8.75,8.5,8.55,47104,0
2016-10-13,8.5,8.65,8.2,8.25,175457,0
2016-10-14,8.3,8.35,7.85,8,255890,0
2016-10-17,7.95,8,7.8,7.9,59547,0
2016-10-18,8.05,8.05,7.75,7.95,58390,0
2016-10-19,8,8.25,7.85,8.15,45914,0
2016-10-20,8.05,8.2918,7.85,7.95,107053,0
2016-10-21,7.8,8.15,7.8,7.9,66164,0
2016-10-24,7.9,8.05,7.9,8,102275,0
2016-10-25,7.9,8,7.7,7.7,48835,0
2016-10-26,7.6,7.8,7.4,7.45,93049,0
2016-10-27,7.6,7.6,7.25,7.3,241753,0
2016-10-28,7.3,7.55,7.1,7.2,99247,0
2016-10-31,7.1,7.15,6.85,6.85,222536,0
2016-11-01,6.9,7.15,6.85,6.95,185416,0
2016-11-02,6.9,7.15,6.7,6.85,108962,0
2016-11-03,6.85,6.95,6.65,6.75,171122,0
2016-11-04,6.85,7.1,6.6,6.8,247194,0
2016-11-07,6.95,7,6.6,6.75,244533,0
2016-11-08,6.7,6.8,6.5,6.7,213489,0
2016-11-09,6.65,7.3,6.65,7.15,323048,0
2016-11-10,7.15,7.5,7,7.1,352809,0
2016-11-11,7.1,7.5,6.8,7.5,353342,0
2016-11-14,7.5,7.6,7.1,7.6,235427,0
2016-11-15,7.3,7.85,7.3,7.5,400595,0
2016-11-16,7.5,7.55,7.1,7.35,291951,0
2016-11-17,7.4,7.45,7,7.1,290266,0
2016-11-18,7.15,7.3,7.1,7.15,224298,0
2016-11-21,7.25,7.35,7.2,7.25,184460,0
2016-11-22,7.25,7.475,7.2008,7.35,279796,0
2016-11-23,7.3,7.55,7.25,7.4,219425,0
2016-11-25,7.35,7.5,7.35,7.45,50778,0
2016-11-28,7.5,7.65,7.3,7.35,108332,0
2016-11-29,7.15,7.5,7.1,7.25,157694,0
2016-11-30,7.6,8.2,7.5,7.75,272997,0
2016-12-01,7.95,8.3,7.725,7.9,172205,0
2016-12-02,7.9,8.15,7.85,8.15,101065,0
2016-12-05,8.2,8.5,8.2,8.5,157422,0
2016-12-06,8.15,8.8,8.15,8.65,201961,0
2016-12-07,8.6,8.8,8.4,8.55,183410,0
2016-12-08,8.6,8.975,8.4001,8.95,171752,0
2016-12-09,9,9.15,8.8517,9.1,217350,0
2016-12-12,9.35,9.65,8.8,8.85,214844,0
2016-12-13,8.8,9,8.625,8.75,214529,0
2016-12-14,8.7,8.8,8.55,8.7,140875,0
2016-12-15,8.65,8.85,8.45,8.6,205613,0
2016-12-16,8.65,8.95,8.65,8.9,272332,0
2016-12-19,8.95,8.95,8.65,8.85,114023,0
2016-12-20,8.95,9.25,8.85,9.1,169542,0
2016-12-21,9.05,9.15,8.9785,9.05,222020,0
2016-12-22,8.85,8.85,8.25,8.5,271335,0
2016-12-23,8.45,8.85,8.075,8.2,194783,0
2016-12-27,8.2,8.5499,8.15,8.35,125686,0
2016-12-28,8.35,8.35,7.95,8.15,108812,0
2016-12-29,8.15,8.3,7.975,8.25,143731,0
2016-12-30,8.2,8.25,8.05,8.25,100697,0
2017-01-03,8.25,8.55,8.25,8.55,276139,0
2017-01-04,8.55,9.25,8.475,9.25,352828,0
2017-01-05,9.2,9.3,9.05,9.1,269152,0
2017-01-06,9.2,9.2,8.95,9,172250,0
2017-01-09,9,9.275,8.85,9.2,165882,0
2017-01-10,9.2,9.325,9.05,9.25,210200,0
2017-01-11,9.3,9.5,9.15,9.4,145288,0
2017-01-12,9.5,9.65,9.2,9.6,129080,0
2017-01-13,9.5,9.65,9.375,9.45,167896,0
2017-01-17,9.5,9.5,8.975,9.05,175495,0
2017-01-18,9,9.05,8.575,8.7,244831,0
2017-01-19,8.45,8.7,8.35,8.6,195717,0
2017-01-20,8.7,8.75,8.275,8.35,134590,0
2017-01-23,8.25,8.45,8.05,8.3,165097,0
2017-01-24,8.4,8.475,8.1,8.4,192414,0
2017-01-25,8.4,8.7,8.2,8.65,182702,0
2017-01-26,8.65,8.7,8.4,8.55,162513,0
2017-01-27,8.5,8.65,8.2,8.6,158282,0
2017-01-30,8.5,8.55,8.3,8.5,205684,0
2017-01-31,8.55,8.8,8.425,8.6,237491,0
2017-02-01,8.7,8.875,8.5,8.6,272175,0
2017-02-02,8.7,8.7,8.45,8.65,206440,0
2017-02-03,8.6,8.85,8.5,8.85,228602,0
2017-02-06,8.85,8.925,8.65,8.85,262156,0
2017-02-07,8.8,9.1,8.8,8.95,388898,0
2017-02-08,8.85,8.95,8.5,8.7,267829,0
2017-02-09,8.75,8.9,8.7,8.8,144022,0
2017-02-10,8.95,8.95,8.7,8.8,133787,0
2017-02-13,8.8,8.9,8.6,8.7,93645,0
2017-02-14,8.7,8.95,8.55,8.8,76541,0
2017-02-15,8.8,8.8402,8.6,8.7,100383,0
2017-02-16,8.7,8.75,8.5,8.55,125636,0
2017-02-17,8.55,8.6,8.35,8.4,194268,0
2017-02-21,8.45,8.6,8.35,8.5,95767,0
2017-02-22,8.5,8.5,8.35,8.5,105069,0
2017-02-23,8.55,8.6,8.35,8.45,174688,0
2017-02-24,8.35,8.6,8.3,8.5,190790,0
2017-02-27,8.5,8.6,8.275,8.55,242216,0
2017-02-28,8.65,8.65,8.2,8.35,318215,0
2017-03-01,8.45,9.075,8.35,9.05,435448,0
2017-03-02,9,9.2,8.9,9,188462,0
2017-03-03,9.05,9.1,8.6,8.75,114012,0
2017-03-06,8.7,8.75,8.5,8.6,228414,0
2017-03-07,8.6,8.85,8.55,8.65,158142,0
2017-03-08,8.55,8.75,8.2,8.2,110843,0
2017-03-09,8.2,8.3,7.8,8,181921,0
2017-03-10,8.05,8.05,7.9,7.9,220387,0
2017-03-13,7.9,8,7.85,7.9,78099,0
2017-03-14,7.85,7.95,7.4,7.4,270702,0
2017-03-15,7.5,7.95,7.4,7.85,168021,0
2017-03-16,7.9,7.9,7.7,7.85,117852,0
2017-03-17,7.8,7.85,7.65,7.75,396701,0
2017-03-20,7.7,8.05,7.55,8,165290,0
2017-03-21,8,8.1,7.55,7.65,149550,0
2017-03-22,7.6,7.75,7.4,7.5,113622,0
2017-03-23,7.4,7.65,7.3,7.6,83615,0
2017-03-24,7.65,7.8,7.55,7.6,100261,0
2017-03-27,7.45,7.7,7.45,7.65,78093,0
2017-03-28,7.65,7.95,7.25,7.85,133256,0
2017-03-29,7.8,7.95,7.75,7.875,103218,0
2017-03-30,7.95,8.05,7.85,7.95,89577,0
2017-03-31,7.95,8.15,7.95,8.05,349560,0
2017-04-03,8.1,8.1,7.8,7.9,222914,0
2017-04-04,7.85,8,7.5,7.6,232655,0
2017-04-05,7.65,7.8,7.2,7.25,200512,0
2017-04-06,7.3,7.4,7.2,7.35,186098,0
2017-04-07,7.35,7.4,7.2,7.3,151328,0
2017-04-10,7.35,7.5,7.3,7.3,150886,0
2017-04-11,7.3,7.45,7.2,7.35,184075,0
2017-04-12,7.3,7.4,7,7.1,111111,0
2017-04-13,7.05,7.1,6.65,6.65,166570,0
2017-04-17,6.65,6.85,6.6,6.625,143606,0
2017-04-18,6.55,6.75,6.5,6.7,125551,0
2017-04-19,6.7,6.9,6.6,6.7,173416,0
2017-04-20,6.7,8,6.65,6.75,307150,0
2017-04-21,6.8,6.8,6.375,6.5,247650,0
2017-04-24,6.65,6.65,6.5,6.55,212001,0
2017-04-25,6.65,6.7,6.6,6.7,101047,0
2017-04-26,6.6,6.95,6.6,6.9,232707,0
2017-04-27,6.85,6.95,6.55,6.75,246448,0
2017-04-28,6.8,6.8,6.55,6.55,146116,0
2017-05-01,6.6,6.65,6.4,6.525,145911,0
2017-05-02,6.5,6.7,6.4,6.45,107326,0
2017-05-03,6.45,6.6,6.4,6.4,120341,0
2017-05-04,6.4,6.4,6.125,6.25,208775,0
2017-05-05,6.2,6.4348,6.1999,6.3,131583,0
2017-05-08,6.25,6.45,6.1,6.175,160236,0
2017-05-09,6.15,6.35,5.65,5.7,255214,0
2017-05-10,5.7,5.75,5.3,5.45,513306,0
2017-05-11,5.45,5.6,5.25,5.3,483136,0
2017-05-12,5.25,5.35,4.9,4.95,502176,0
2017-05-15,5,5.2,4.95,5,457433,0
2017-05-16,5.05,5.15,4.95,5,571076,0
2017-05-17,4.95,5.2,4.9,5,660082,0
2017-05-18,4.95,5.175,4.95,5,871636,0
2017-05-19,5,5.25,5,5.1,419736,0
2017-05-22,5.15,5.3,5.075,5.25,371748,0
2017-05-23,5.3,5.4,5.15,5.35,312737,0
2017-05-24,5.35,5.45,5.1,5.2,226228,0
2017-05-25,5.15,5.2,4.85,4.9,362350,0
2017-05-26,4.95,5,4.75,4.95,170306,0
2017-05-30,4.9,4.9,4.75,4.75,246465,0
2017-05-31,4.7,4.8,4.6,4.65,285684,0
2017-06-01,4.7,4.85,4.65,4.8,226315,0
2017-06-02,4.8,4.9,4.6,4.7,535326,0
2017-06-05,4.75,4.875,4.65,4.8,540290,0
2017-06-06,4.75,4.85,4.65,4.85,247123,0
2017-06-07,4.8,4.85,4.5,4.55,295875,0
2017-06-08,4.5,4.575,4.35,4.45,724878,0
2017-06-09,4.45,4.7,4.4,4.65,501318,0
2017-06-12,4.7,4.85,4.7,4.75,377413,0
2017-06-13,4.8,4.8,4.625,4.7,322314,0
2017-06-14,4.7,4.7,4.325,4.5,350811,0
2017-06-15,4.5,4.65,4.1,4.15,477356,0
2017-06-16,4.15,4.2,3.95,4,2002996,0
2017-06-19,4.05,4.1,3.85,3.9,651298,0
2017-06-20,3.85,4,3.7,3.95,366029,0
2017-06-21,4,4,3.75,3.75,420335,0
2017-06-22,3.75,4.075,3.75,3.95,289374,0
2017-06-23,4,4.05,3.8,3.95,1040692,0
2017-06-26,3.95,4.15,3.85,4,349780,0
2017-06-27,4.05,4.3,3.95,3.95,355168,0
2017-06-28,4,4.3,4,4.2,438830,0
2017-06-29,4.25,4.4,4.15,4.35,395448,0
2017-06-30,4.3,4.45,4.25,4.45,428577,0
2017-07-03,4.45,4.65,4.35,4.6,256583,0
2017-07-05,4.6,4.75,4.1,4.15,566826,0
2017-07-06,4.2,4.35,4.1,4.2,743046,0
2017-07-07,4.15,4.3,4.1,4.3,383282,0
2017-07-10,4.25,4.45,4.2,4.3,232432,0
2017-07-11,4.35,4.4,4.15,4.25,262215,0
2017-07-12,4.35,4.45,4.2,4.35,421625,0
2017-07-13,4.3,4.7,4.3,4.7,450387,0
2017-07-14,4.65,4.85,4.65,4.75,252203,0
2017-07-17,4.75,4.8,4.5,4.6,263485,0
2017-07-18,4.65,4.65,4.4,4.4,199476,0
2017-07-19,4.45,4.75,4.4,4.7,165570,0
2017-07-20,4.7,4.75,4.575,4.7,132399,0
2017-07-21,4.7,4.7,4.425,4.5,380053,0
2017-07-24,4.5,4.5,4.25,4.3,172195,0
2017-07-25,4.3,4.5,4.275,4.35,198503,0
2017-07-26,4.35,4.45,4.2,4.3,224677,0
2017-07-27,4.35,4.45,4.25,4.35,136985,0
2017-07-28,4.3,4.6,4.25,4.4,176643,0
2017-07-31,4.45,4.7,4.35,4.6,208113,0
2017-08-01,4.55,4.8,4.45,4.65,236599,0
2017-08-02,4.6,4.9,4.45,4.75,170172,0
2017-08-03,4.75,4.75,4.45,4.55,215411,0
2017-08-04,4.5,4.65,4.4,4.5,249141,0
2017-08-07,4.5,4.5,4.25,4.35,151159,0
2017-08-08,4.25,4.25,3.95,3.975,243305,0
2017-08-09,3.9,4,3.775,3.9,592018,0
2017-08-10,4,4.05,3.85,4.05,158536,0
2017-08-11,4.15,4.15,3.85,3.9,203862,0
2017-08-14,4.4,4.5999,4.25,4.4,7287489,0
2017-08-15,4.4,4.5,4.25,4.35,1587854,0
2017-08-16,4.35,4.45,4.1,4.15,904931,0
2017-08-17,4.15,4.3,4.1,4.225,1815306,0
2017-08-18,4.2,4.55,4.2,4.4,687787,0
2017-08-21,4.35,4.45,4.25,4.25,650736,0
2017-08-22,4.3,4.45,4.275,4.45,464779,0
2017-08-23,4.4,4.55,4.375,4.5,217260,0
2017-08-24,4.45,4.525,4.35,4.4,248247,0
2017-08-25,4.45,4.6,4.4,4.6,246696,0
2017-08-28,4.65,4.7,4.35,4.5,261144,0
2017-08-29,4.45,4.5,4.35,4.4,324070,0
2017-08-30,4.45,4.45,4.275,4.3,254852,0
2017-08-31,4.35,4.4,4.3,4.4,367815,0
2017-09-01,4.35,4.5,4.3,4.4,1176950,0
2017-09-05,4.4,4.65,4.375,4.55,1290302,0
2017-09-06,4.55,4.75,4.55,4.65,2743811,0
2017-09-07,4.65,4.65,4.475,4.6,926143,0
2017-09-08,4.6,4.6,4.275,4.3,381093,0
2017-09-11,4.4,4.525,4.3,4.5,440306,0
2017-09-12,4.55,4.725,4.45,4.55,3738154,0
2017-09-13,4.65,4.925,4.65,4.9,664388,0
2017-09-14,4.9,5.2,4.9,5.05,735476,0
2017-09-15,5.1,5.1,4.85,5.05,761790,0
2017-09-18,5.05,5.2,5,5.15,860319,0
2017-09-19,5.1,5.2,4.95,5.05,333626,0
2017-09-20,5.1,5.4,5.0735,5.35,446193,0
2017-09-21,5.25,5.325,5.15,5.25,292388,0
2017-09-22,5.1978,5.35,5.1978,5.25,267414,0
2017-09-25,5.3,5.7,5.3,5.6,765206,0
2017-09-26,5.55,5.65,5.475,5.6,673930,0
2017-09-27,5.65,5.7,5.4,5.55,291564,0
2017-09-28,5.6,5.675,5.3607,5.5,470193,0
2017-09-29,5.55,5.55,5.35,5.45,385033,0
2017-10-02,5.4,5.45,5.2,5.4,262396,0
2017-10-03,5.45,5.45,5.2,5.35,427679,0
2017-10-04,5.4,5.4,5.25,5.25,287915,0
2017-10-05,5.3,5.5,5.25,5.45,212411,0
2017-10-06,5.4,5.4,5.1,5.15,299351,0
2017-10-09,5.2,5.25,5.1,5.25,233949,0
2017-10-10,5.3,5.4,5,5,2158934,0
2017-10-11,5,5.1,4.9,4.95,315061,0
2017-10-12,4.9,4.95,4.75,4.85,152384,0
2017-10-13,4.95,5.15,4.9,4.95,202595,0
2017-10-16,5.05,5.05,4.9,4.95,110567,0
2017-10-17,4.9,4.95,4.8,4.9,337766,0
2017-10-18,4.9,5,4.75,4.775,135839,0
2017-10-19,4.65,4.75,4.55,4.6,207396,0
2017-10-20,4.6,4.6,4.45,4.5,160295,0
2017-10-23,4.45,4.55,4.3,4.35,143235,0
2017-10-24,4.45,4.45,4.275,4.3,156363,0
2017-10-25,4.35,4.4,3.8076,4.3,483395,0
2017-10-26,4.3,4.35,4.05,4.15,133927,0
2017-10-27,4.05,4.05,3.6,3.75,365447,0
2017-10-30,3.85,3.9,3.7,3.75,180244,0
2017-10-31,3.8,3.9,3.7,3.85,264749,0
2017-11-01,3.85,4.05,3.8,3.9,152629,0
2017-11-02,3.8,3.95,3.75,3.8,457139,0
2017-11-03,3.75,4,3.75,4,632125,0
2017-11-06,3.95,4.25,3.9,4.225,1010581,0
2017-11-07,4.25,4.3,4.05,4.2,2299137,0
2017-11-08,4.15,4.35,4.15,4.25,2197094,0
2017-11-09,4.2,4.4,4.2,4.25,680035,0
2017-11-10,4.3,4.4,4.2,4.3,928279,0
