Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.452,10.69,9.722,10.69,702190,0
2005-02-28,11.383,12.173,11.105,11.45,1165257,0
2005-03-01,11.383,11.383,11.105,11.273,78947,0
2005-03-02,11.293,11.46,11.224,11.264,245828,0
2005-03-03,11.303,11.303,11.145,11.254,540492,0
2005-03-04,11.264,11.529,11.264,11.45,437127,0
2005-03-07,11.383,11.45,11.244,11.363,145499,0
2005-03-08,11.264,11.303,11.155,11.195,258101,0
2005-03-09,11.165,11.373,11.105,11.353,121206,0
2005-03-10,11.383,11.45,11.244,11.283,126142,0
2005-03-11,11.363,11.578,11.343,11.519,94764,0
2005-03-14,11.46,11.499,10.987,11.125,344136,0
2005-03-15,11.066,11.529,11.066,11.499,351476,0
2005-03-16,11.46,11.489,11.205,11.215,127028,0
2005-03-17,11.185,11.273,11.125,11.264,63767,0
2005-03-18,11.254,11.303,11.115,11.283,62499,0
2005-03-21,11.244,11.403,11.224,11.273,69332,0
2005-03-22,11.273,11.539,11.273,11.499,380827,0
2005-03-23,11.509,11.617,11.283,11.46,640449,0
2005-03-24,11.46,11.578,11.422,11.46,61743,0
2005-03-28,11.46,11.499,11.383,11.47,97295,0
2005-03-29,11.46,11.597,11.403,11.422,97295,0
2005-03-30,11.422,11.509,11.313,11.353,241022,0
2005-03-31,11.353,11.431,11.313,11.363,116652,0
2005-04-01,11.441,11.636,11.145,11.165,90211,0
2005-04-04,11.165,11.205,10.987,11.047,82364,0
2005-04-05,11.096,11.403,11.027,11.363,118678,0
2005-04-06,11.363,11.431,11.165,11.403,77936,0
2005-04-07,11.422,11.441,11.195,11.215,23531,0
2005-04-08,11.215,11.323,11.165,11.205,35048,0
2005-04-11,11.195,11.441,11.195,11.323,49469,0
2005-04-12,11.323,11.393,11.115,11.155,141198,0
2005-04-13,11.125,11.165,10.927,11.096,186743,0
2005-04-14,11.125,11.125,10.828,10.838,183708,0
2005-04-15,10.838,10.848,10.64,10.759,198383,0
2005-04-18,10.68,10.73,10.373,10.433,238109,0
2005-04-19,10.512,10.957,10.512,10.867,487105,0
2005-04-20,10.867,11.135,10.867,11.037,197754,0
2005-04-21,11.066,11.086,10.808,11.066,118168,0
2005-04-22,11.105,11.105,10.808,10.907,115765,0
2005-04-25,10.907,11.066,10.907,11.066,66548,0
2005-04-26,11.105,11.105,10.967,11.086,2359107,0
2005-04-27,11.086,11.165,11.027,11.145,409167,0
2005-04-28,11.205,11.224,10.967,11.076,337557,0
2005-04-29,11.047,11.047,10.71,10.71,263415,0
2005-05-02,10.71,10.927,10.69,10.887,133480,0
2005-05-03,10.887,11.145,10.808,10.937,206609,0
2005-05-04,10.887,11.175,10.867,11.125,455473,0
2005-05-05,11.125,11.264,11.125,11.205,141956,0
2005-05-06,11.264,11.46,11.224,11.413,495203,0
2005-05-09,11.441,11.756,11.431,11.607,276448,0
2005-05-10,11.617,11.736,11.529,11.539,300866,0
2005-05-11,11.617,11.815,11.539,11.786,196867,0
2005-05-12,11.786,11.796,11.539,11.539,197627,0
2005-05-13,11.549,11.578,11.333,11.343,188517,0
2005-05-16,11.343,11.343,11.066,11.195,236848,0
2005-05-17,11.145,11.185,10.947,11.047,77179,0
2005-05-18,11.195,11.529,11.125,11.529,139172,0
2005-05-19,11.539,11.539,11.413,11.422,117916,0
2005-05-20,11.441,11.597,11.393,11.539,74521,0
2005-05-23,11.441,11.617,11.303,11.597,235457,0
2005-05-24,11.539,11.686,11.519,11.578,67437,0
2005-05-25,11.559,11.686,11.431,11.676,56302,0
2005-05-26,11.686,11.835,11.676,11.766,66548,0
2005-05-27,11.776,11.914,11.666,11.726,531640,0
2005-05-31,11.696,11.766,11.646,11.676,113617,0
2005-06-01,11.676,11.805,11.676,11.716,69715,0
2005-06-02,11.716,11.766,11.656,11.716,63006,0
2005-06-03,11.656,11.815,11.656,11.786,41371,0
2005-06-06,11.776,12.231,11.756,12.123,222042,0
2005-06-07,12.123,12.309,12.123,12.25,158275,0
2005-06-08,12.25,12.25,12.183,12.212,56807,0
2005-06-09,12.153,12.319,12.153,12.27,300741,0
2005-06-10,12.231,12.468,12.231,12.349,115639,0
2005-06-13,12.27,12.518,12.27,12.518,79076,0
2005-06-14,12.528,12.528,12.359,12.399,174853,0
2005-06-15,12.369,12.518,12.231,12.25,156000,0
2005-06-16,12.27,12.28,12.074,12.084,96154,0
2005-06-17,12.084,12.084,11.934,11.934,618181,0
2005-06-20,11.934,11.934,11.617,11.636,197501,0
2005-06-21,11.569,11.569,10.947,11.027,889187,0
2005-06-22,11.027,11.066,10.532,10.572,580478,0
2005-06-23,10.512,10.71,10.433,10.552,351476,0
2005-06-24,10.64,11.007,10.512,10.552,897791,0
2005-06-27,10.75,11.135,10.68,10.877,215718,0
2005-06-28,10.828,11.125,10.828,10.937,135503,0
2005-06-29,10.867,11.145,10.788,11.047,162454,0
2005-06-30,11.007,11.086,10.957,11.047,146385,0
2005-07-01,11.027,11.066,10.947,10.977,55670,0
2005-07-05,10.957,11.145,10.957,11.066,197245,0
2005-07-06,11.027,11.096,10.867,10.887,52507,0
2005-07-07,10.828,10.987,10.69,10.877,56807,0
2005-07-08,10.867,11.313,10.848,11.283,106024,0
2005-07-11,11.244,11.383,11.185,11.234,251144,0
2005-07-12,11.195,11.244,10.997,11.007,110958,0
2005-07-13,11.017,11.066,10.927,10.987,54533,0
2005-07-14,10.977,11.007,10.917,10.967,53645,0
2005-07-15,10.917,11.066,10.907,11.066,33403,0
2005-07-18,10.987,11.145,10.858,11.027,85401,0
2005-07-19,11.066,11.254,11.066,11.234,42383,0
2005-07-20,11.185,11.185,11.007,11.165,172953,0
2005-07-21,11.165,11.244,10.887,10.887,123105,0
2005-07-22,10.937,11.145,10.917,11.145,84391,0
2005-07-25,11.105,11.135,10.887,10.887,124245,0
2005-07-26,10.877,10.997,10.867,10.947,305421,0
2005-07-27,10.947,11.037,10.848,10.907,253547,0
2005-07-28,10.848,10.907,9.978,10.393,578831,0
2005-07-29,10.393,10.393,10.236,10.354,336293,0
2005-08-01,10.344,10.848,10.344,10.828,310482,0
2005-08-02,10.768,11.205,10.74,11.205,228622,0
2005-08-03,11.185,11.303,11.017,11.066,697130,0
2005-08-04,11.027,11.125,10.927,10.947,123865,0
2005-08-05,10.818,10.887,10.65,10.71,68704,0
2005-08-08,10.75,10.75,10.512,10.532,84391,0
2005-08-09,10.572,10.74,10.472,10.492,150813,0
2005-08-10,10.512,10.591,10.442,10.591,310989,0
2005-08-11,10.63,10.7,10.532,10.66,400312,0
2005-08-12,10.65,10.848,10.562,10.768,88059,0
2005-08-15,10.768,11.125,10.71,10.947,126395,0
2005-08-16,10.907,10.907,10.63,10.67,1025960,0
2005-08-17,10.611,10.867,10.611,10.828,461045,0
2005-08-18,10.768,11.047,10.768,10.957,268098,0
2005-08-19,10.967,11.017,10.887,11.017,154480,0
2005-08-22,11.017,11.076,10.927,11.017,768740,0
2005-08-23,10.987,11.076,10.957,10.967,328826,0
2005-08-24,11.007,11.017,10.808,10.907,89831,0
2005-08-25,10.867,11.047,10.867,10.937,132843,0
2005-08-26,10.967,11.047,10.907,10.937,112603,0
2005-08-29,10.887,10.987,10.848,10.937,157392,0
2005-08-30,10.987,11.086,10.858,10.858,151319,0
2005-08-31,10.887,10.957,10.768,10.798,533917,0
2005-09-01,10.848,10.927,10.798,10.897,103876,0
2005-09-02,10.947,10.967,10.67,10.778,66548,0
2005-09-06,10.72,10.828,10.552,10.828,154355,0
2005-09-07,10.828,11.105,10.768,11.105,160556,0
2005-09-08,11.105,11.224,11.047,11.105,150306,0
2005-09-09,11.145,11.393,11.066,11.373,164222,0
2005-09-12,11.343,11.519,11.254,11.519,136643,0
2005-09-13,11.509,11.509,11.323,11.343,63006,0
2005-09-14,11.46,11.46,11.165,11.205,73763,0
2005-09-15,11.244,11.46,11.145,11.431,139679,0
2005-09-16,11.499,11.519,11.323,11.343,173967,0
2005-09-19,11.323,11.323,11.086,11.175,87301,0
2005-09-20,11.254,11.353,11.244,11.254,96917,0
2005-09-21,11.205,11.205,11.047,11.125,131962,0
2005-09-22,11.205,11.205,10.808,10.897,190034,0
2005-09-23,10.858,10.957,10.768,10.887,133226,0
2005-09-26,10.967,11.086,10.887,11.086,79203,0
2005-09-27,11.145,11.145,10.808,10.877,161313,0
2005-09-28,10.937,10.997,10.867,10.877,324275,0
2005-09-29,10.877,10.917,10.75,10.818,108302,0
2005-09-30,10.818,10.927,10.75,10.848,140057,0
2005-10-03,10.778,10.927,10.759,10.927,122851,0
2005-10-04,10.848,10.848,10.572,10.591,194968,0
2005-10-05,10.591,10.63,10.462,10.492,241907,0
2005-10-06,10.492,10.552,10.393,10.413,168398,0
2005-10-07,10.472,10.621,10.423,10.492,141577,0
2005-10-10,10.492,10.67,10.492,10.611,159921,0
2005-10-11,10.611,10.867,10.452,10.492,150181,0
2005-10-12,13.832,13.911,13.594,13.644,4168860,0
2005-10-13,13.604,13.664,13.564,13.574,836051,0
2005-10-14,13.604,13.614,13.515,13.574,953085,0
2005-10-17,13.614,13.614,13.395,13.554,788985,0
2005-10-18,13.554,13.614,13.515,13.544,265568,0
2005-10-19,13.515,13.634,13.415,13.634,358179,0
2005-10-20,13.634,13.634,13.515,13.525,148663,0
2005-10-21,13.544,13.832,13.495,13.763,1769012,0
2005-10-24,14.049,14.366,14.029,14.326,1827718,0
2005-10-25,14.187,14.187,14.039,14.108,431057,0
2005-10-26,14.108,14.306,14.078,14.088,219893,0
2005-10-27,14.068,14.078,13.723,13.832,277459,0
2005-10-28,13.911,14.078,13.683,13.891,213567,0
2005-10-31,13.979,14.167,13.921,14.009,129810,0
2005-11-01,13.951,14.147,13.951,14.058,192313,0
2005-11-02,14.058,14.058,13.812,13.881,126773,0
2005-11-03,13.921,13.96,13.802,13.802,266074,0
2005-11-04,13.832,13.871,13.792,13.812,212428,0
2005-11-07,13.832,13.851,13.723,13.773,220271,0
2005-11-08,13.802,13.802,13.505,13.515,777721,0
2005-11-09,13.554,13.574,13.515,13.535,598317,0
2005-11-10,13.535,13.554,13.358,13.377,349574,0
2005-11-11,13.358,13.377,13.081,13.278,537463,0
2005-11-14,13.239,13.249,12.795,13.121,528479,0
2005-11-15,13.16,13.249,13.041,13.2,242794,0
2005-11-16,13.298,13.535,13.2,13.435,223815,0
2005-11-17,13.435,13.485,13.328,13.415,125508,0
2005-11-18,13.435,13.515,13.385,13.515,215213,0
2005-11-21,13.465,13.544,13.425,13.535,402335,0
2005-11-22,13.465,13.654,13.465,13.634,189147,0
2005-11-23,13.654,13.693,13.614,13.664,96154,0
2005-11-25,13.614,13.812,13.614,13.812,44534,0
2005-11-28,13.733,13.782,13.594,13.634,134998,0
2005-11-29,13.634,13.674,13.574,13.644,78695,0
2005-11-30,13.614,13.703,13.594,13.624,214959,0
2005-12-01,13.604,13.703,13.594,13.634,346792,0
2005-12-02,13.604,13.654,13.574,13.644,62754,0
2005-12-05,13.634,13.664,13.554,13.644,67309,0
2005-12-06,13.674,13.753,13.634,13.674,81859,0
2005-12-07,13.693,13.703,13.674,13.674,48078,0
2005-12-08,13.693,13.743,13.634,13.703,96662,0
2005-12-09,13.723,13.743,13.644,13.674,77052,0
2005-12-12,13.723,13.851,13.683,13.703,396013,0
2005-12-13,13.713,13.733,13.604,13.654,132339,0
2005-12-14,13.674,13.674,13.564,13.614,74015,0
2005-12-15,13.574,13.634,13.564,13.634,320479,0
2005-12-16,13.554,13.584,13.515,13.574,314277,0
2005-12-19,13.574,13.574,13.435,13.455,65412,0
2005-12-20,13.445,13.495,13.435,13.475,95777,0
2005-12-21,13.495,13.525,13.455,13.515,186870,0
2005-12-22,13.535,13.792,13.515,13.782,137781,0
2005-12-23,13.782,13.832,13.773,13.822,29227,0
2005-12-27,13.792,13.921,13.773,13.832,91729,0
2005-12-28,13.782,13.911,13.773,13.792,94764,0
2005-12-29,13.802,13.822,13.753,13.773,156000,0
2005-12-30,13.753,13.763,13.594,13.634,122091,0
2006-01-03,13.614,13.792,13.594,13.713,192690,0
2006-01-04,13.733,13.841,13.674,13.723,1120723,0
2006-01-05,13.723,13.812,13.634,13.674,158024,0
2006-01-06,13.654,13.782,13.654,13.654,199902,0
2006-01-09,13.654,13.792,13.654,13.723,190412,0
2006-01-10,13.634,13.792,13.634,13.782,220145,0
2006-01-11,13.773,13.773,13.515,13.703,239127,0
2006-01-12,13.674,13.763,13.664,13.753,80341,0
2006-01-13,13.733,13.891,13.683,13.822,136769,0
2006-01-17,13.832,13.911,13.832,13.881,105011,0
2006-01-18,13.792,13.881,13.792,13.812,169793,0
2006-01-19,13.753,13.861,13.753,13.822,148409,0
2006-01-20,13.851,13.851,13.614,13.674,158024,0
2006-01-23,13.753,13.753,13.664,13.693,54403,0
2006-01-24,13.654,13.733,13.624,13.664,142210,0
2006-01-25,13.664,13.723,13.654,13.713,68704,0
2006-01-26,13.753,13.812,13.723,13.773,101090,0
2006-01-27,13.773,13.901,13.773,13.841,102607,0
2006-01-30,13.832,13.851,13.812,13.841,48964,0
2006-01-31,13.832,13.941,13.822,13.941,75914,0
2006-02-01,13.911,13.931,13.851,13.851,109821,0
2006-02-02,13.871,13.931,13.435,13.911,252030,0
2006-02-03,13.871,13.911,13.832,13.832,138036,0
2006-02-06,13.832,13.871,13.723,13.753,81859,0
2006-02-07,13.773,13.812,13.614,13.654,248740,0
2006-02-08,13.674,13.733,13.654,13.713,64021,0
2006-02-09,13.703,13.832,13.703,13.812,56807,0
2006-02-10,13.773,13.832,13.713,13.832,59717,0
2006-02-13,13.792,13.851,13.693,13.713,132088,0
2006-02-14,13.753,13.861,13.713,13.812,59592,0
2006-02-15,13.773,13.832,13.753,13.812,91854,0
2006-02-16,13.871,13.871,13.733,13.733,81987,0
2006-02-17,13.773,13.773,13.693,13.693,81481,0
2006-02-21,13.693,13.733,13.654,13.674,26315,0
2006-02-22,13.674,13.723,13.634,13.654,68199,0
2006-02-23,13.634,13.674,13.634,13.654,56934,0
2006-02-24,13.654,13.683,13.604,13.654,110706,0
2006-02-27,13.634,13.773,13.634,13.733,230141,0
2006-02-28,13.733,13.743,13.693,13.703,305929,0
2006-03-01,13.713,13.743,13.693,13.733,188896,0
2006-03-02,13.733,13.733,13.674,13.703,88563,0
2006-03-03,13.693,13.792,13.683,13.713,80467,0
2006-03-06,13.693,13.713,13.674,13.674,48331,0
2006-03-07,13.683,13.683,13.525,13.544,164731,0
2006-03-08,13.544,13.564,13.445,13.475,289734,0
2006-03-09,13.455,13.475,13.318,13.338,195477,0
2006-03-10,13.338,13.395,13.21,13.268,78444,0
2006-03-13,13.2,13.308,13.091,13.15,259365,0
2006-03-14,13.16,13.385,13.16,13.288,191806,0
2006-03-15,13.328,13.385,13.16,13.338,132843,0
2006-03-16,13.298,13.495,13.278,13.485,71356,0
2006-03-17,13.515,13.515,13.338,13.358,227358,0
2006-03-20,13.338,13.385,13.19,13.278,160807,0
2006-03-21,13.278,13.278,13.121,13.121,94006,0
2006-03-22,13.101,13.348,13.081,13.348,192819,0
2006-03-23,13.348,13.395,13.22,13.23,97674,0
2006-03-24,13.239,13.249,13.16,13.22,55920,0
2006-03-27,13.258,13.318,13.258,13.288,52758,0
2006-03-28,13.288,13.435,13.258,13.328,71484,0
2006-03-29,13.278,13.377,13.278,13.358,41371,0
2006-03-30,13.435,13.465,13.249,13.435,1219027,0
2006-03-31,13.445,13.693,13.445,13.644,75787,0
2006-04-03,13.644,14.128,13.644,14.029,755078,0
2006-04-04,14.108,14.108,13.891,14.049,639057,0
2006-04-05,14.029,14.266,13.999,14.187,712945,0
2006-04-06,14.187,14.296,14.177,14.236,906774,0
2006-04-07,14.236,14.246,13.989,14.108,400943,0
2006-04-10,14.197,14.197,13.871,13.989,172575,0
2006-04-11,13.881,13.979,13.841,13.901,171054,0
2006-04-12,13.901,13.921,12.735,13.594,1993586,0
2006-04-13,13.574,13.763,13.495,13.763,679667,0
2006-04-17,13.792,13.802,13.495,13.674,352742,0
2006-04-18,13.703,13.763,13.654,13.733,279866,0
2006-04-19,13.733,13.792,13.683,13.693,291503,0
2006-04-20,13.822,13.911,13.822,13.881,355778,0
2006-04-21,14.049,14.049,13.773,13.871,329969,0
2006-04-24,13.911,14.346,13.871,14.336,1095796,0
2006-04-25,14.346,14.84,14.226,14.74,1061130,0
2006-04-26,14.74,14.74,14.454,14.661,592373,0
2006-04-27,14.581,14.73,14.415,14.514,289607,0
2006-04-28,14.524,15.57,14.524,15.245,930941,0
2006-05-01,15.323,15.57,15.195,15.215,463319,0
2006-05-02,15.215,15.303,15.195,15.274,225207,0
2006-05-03,15.176,15.274,15.067,15.067,268727,0
2006-05-04,15.097,15.412,15.018,15.412,248992,0
2006-05-05,15.482,15.6,15.412,15.6,255319,0
2006-05-08,15.482,15.57,15.412,15.422,158400,0
2006-05-09,15.412,15.62,15.412,15.61,173082,0
2006-05-10,15.531,15.54,15.303,15.462,195223,0
2006-05-11,15.422,15.55,15.372,15.452,138544,0
2006-05-12,15.412,15.422,15.157,15.157,92359,0
2006-05-15,15.097,15.333,14.86,15.157,411697,0
2006-05-16,15.157,15.215,14.86,15.077,95271,0
2006-05-17,14.998,15.255,14.87,14.94,132592,0
2006-05-18,15.057,15.186,14.92,15.067,78695,0
2006-05-19,14.988,15.215,14.86,15.195,108935,0
2006-05-22,15.215,15.215,14.84,15.067,256078,0
2006-05-23,15.157,15.215,15.037,15.117,298337,0
2006-05-24,15.008,15.087,14.949,15.027,182318,0
2006-05-25,15.087,15.137,14.86,14.88,239127,0
2006-05-26,14.92,15.215,14.92,15.176,184846,0
2006-05-30,15.195,15.293,15.157,15.255,293530,0
2006-05-31,15.215,15.245,14.978,15.195,116397,0
2006-06-01,15.225,15.402,15.225,15.362,88817,0
2006-06-02,15.362,15.372,15.215,15.323,44534,0
2006-06-05,15.323,15.343,14.8,14.82,399806,0
2006-06-06,14.78,14.78,14.484,14.74,428272,0
2006-06-07,14.9,15.293,14.76,15.166,555677,0
2006-06-08,15.166,15.176,14.88,14.92,557955,0
2006-06-09,15.008,15.166,14.86,15.057,400817,0
2006-06-12,15.057,15.057,14.8,14.87,131709,0
2006-06-13,14.82,14.949,14.068,14.078,242416,0
2006-06-14,13.951,14.029,13.495,13.822,655630,0
2006-06-15,13.931,14.524,13.931,14.366,241780,0
2006-06-16,13.604,14.494,13.604,14.484,308460,0
2006-06-19,14.444,14.454,14.266,14.366,134619,0
2006-06-20,14.356,14.425,14.226,14.415,200159,0
2006-06-21,14.415,14.504,14.147,14.405,346035,0
2006-06-22,14.385,14.601,14.316,14.581,359066,0
2006-06-23,13.822,15.008,13.822,14.84,328826,0
2006-06-26,14.94,14.978,14.76,14.978,274678,0
2006-06-27,14.998,14.998,14.621,14.671,117665,0
2006-06-28,14.671,14.78,14.641,14.73,215593,0
2006-06-29,14.83,15.137,14.651,15.127,145248,0
2006-06-30,15.047,15.293,14.79,14.79,426250,0
2006-07-03,14.8,15.008,14.74,14.87,101090,0
2006-07-05,14.77,15.018,14.68,14.82,245450,0
2006-07-06,14.82,15.097,14.82,15.097,205471,0
2006-07-07,15.057,15.333,14.978,15.157,208378,0
2006-07-10,15.215,15.333,15.176,15.323,100332,0
2006-07-11,15.313,15.313,15.018,15.097,119310,0
2006-07-12,15.087,15.087,14.563,14.86,282519,0
2006-07-13,14.78,14.78,14.405,14.504,213947,0
2006-07-14,13.763,14.504,13.763,14.425,345528,0
2006-07-17,14.346,14.514,14.346,14.514,132465,0
2006-07-18,14.563,14.68,14.366,14.484,183455,0
2006-07-19,14.484,14.94,14.484,14.85,77936,0
2006-07-20,14.93,14.94,14.236,14.266,75787,0
2006-07-21,14.266,14.405,14.039,14.286,117413,0
2006-07-24,14.385,14.611,14.385,14.581,63894,0
2006-07-25,14.641,14.86,14.544,14.611,52252,0
2006-07-26,14.524,14.73,14.266,14.68,114629,0
2006-07-27,14.78,14.78,14.226,14.306,102226,0
2006-07-28,14.029,14.197,13.358,14.088,485841,0
2006-07-31,14.029,14.425,13.989,14.256,218247,0
2006-08-01,14.207,14.544,14.128,14.524,300741,0
2006-08-02,14.544,14.651,14.534,14.631,244566,0
2006-08-03,14.563,14.85,14.563,14.68,209269,0
2006-08-04,14.8,14.968,14.464,14.524,141325,0
2006-08-07,14.464,14.524,14.256,14.405,79961,0
2006-08-08,14.425,14.563,14.108,14.207,114247,0
2006-08-09,14.306,14.464,14.187,14.197,185100,0
2006-08-10,14.108,14.167,13.881,14.098,125128,0
2006-08-11,14.029,14.029,13.832,13.911,236342,0
2006-08-14,13.931,14.009,13.753,13.861,232801,0
2006-08-15,13.989,14.029,13.624,13.654,249248,0
2006-08-16,13.693,13.713,13.475,13.535,198383,0
2006-08-17,13.535,13.951,13.415,13.931,241780,0
2006-08-18,14.049,14.316,13.604,14.316,204332,0
2006-08-21,14.286,14.286,13.901,13.989,190538,0
2006-08-22,13.969,14.187,13.871,14.157,127658,0
2006-08-23,14.147,14.326,14.128,14.246,188267,0
2006-08-24,14.246,14.306,13.812,13.979,155493,0
2006-08-25,13.941,13.969,13.693,13.733,101596,0
2006-08-28,13.733,13.743,13.544,13.544,100459,0
2006-08-29,13.554,13.713,13.435,13.693,162580,0
2006-08-30,13.871,14.029,13.871,13.979,68451,0
2006-08-31,13.989,14.029,13.931,13.931,54658,0
2006-09-01,13.979,14.306,13.969,14.306,235205,0
2006-09-05,14.306,14.524,14.266,14.524,365391,0
2006-09-06,14.514,14.621,14.444,14.571,152584,0
2006-09-07,14.591,14.611,14.316,14.366,108302,0
2006-09-08,14.366,14.425,14.187,14.187,78190,0
2006-09-11,14.197,14.236,14.118,14.177,133099,0
2006-09-12,14.147,14.296,14.138,14.147,149295,0
2006-09-13,14.147,14.147,13.999,14.049,63894,0
2006-09-14,13.989,14.009,13.634,13.743,327310,0
2006-09-15,13.713,13.733,13.435,13.475,321109,0
2006-09-18,13.475,13.554,13.15,13.377,515952,0
2006-09-19,13.377,13.525,13.2,13.525,243931,0
2006-09-20,13.574,13.891,13.574,13.773,103876,0
2006-09-21,13.951,13.989,13.624,13.753,225333,0
2006-09-22,13.733,13.733,13.574,13.634,143982,0
2006-09-25,13.674,13.812,13.654,13.763,279609,0
2006-09-26,13.763,14.098,13.763,13.951,426754,0
2006-09-27,13.931,14.316,13.931,14.167,588702,0
2006-09-28,14.326,14.326,14.147,14.266,173967,0
2006-09-29,14.306,14.454,14.266,14.286,152584,0
2006-10-02,14.207,14.207,13.999,14.009,133226,0
2006-10-03,13.999,14.385,13.891,14.246,201169,0
2006-10-04,14.207,14.544,14.118,14.385,254179,0
2006-10-05,14.385,14.385,14.256,14.306,570356,0
2006-10-06,14.306,14.356,14.207,14.266,612992,0
2006-10-09,14.226,14.74,14.207,14.544,568585,0
2006-10-10,14.581,15.225,14.563,15.225,456740,0
2006-10-11,15.225,15.61,15.195,15.402,340469,0
2006-10-12,15.412,15.57,15.333,15.452,218119,0
2006-10-13,15.442,15.531,15.343,15.501,203189,0
2006-10-16,15.472,15.867,15.462,15.787,243931,0
2006-10-17,15.768,15.768,15.57,15.62,405754,0
2006-10-18,15.69,15.797,15.61,15.778,207873,0
2006-10-19,15.778,16.291,15.69,15.916,418531,0
2006-10-20,15.807,15.807,15.117,15.432,425871,0
2006-10-23,15.372,15.511,15.186,15.195,198637,0
2006-10-24,15.127,15.215,14.988,15.067,321363,0
2006-10-25,15.077,15.482,15.077,15.482,297451,0
2006-10-26,15.56,15.61,15.265,15.293,150939,0
2006-10-27,15.255,15.255,14.89,15.087,129303,0
2006-10-30,14.621,15.018,14.216,14.641,1085171,0
2006-10-31,14.68,14.78,14.601,14.601,302510,0
2006-11-01,14.611,14.611,14.098,14.147,763429,0
2006-11-02,14.108,14.167,13.969,13.979,322249,0
2006-11-03,13.979,14.266,13.851,14.266,737618,0
2006-11-06,14.306,14.336,14.058,14.296,172701,0
2006-11-07,14.296,14.385,13.931,14.088,178267,0
2006-11-08,14.029,14.226,13.951,14.147,269743,0
2006-11-09,14.147,14.147,13.951,14.068,202686,0
2006-11-10,14.029,14.088,13.941,14.088,140057,0
2006-11-13,14.108,14.504,14.108,14.474,252916,0
2006-11-14,14.514,15.018,14.504,14.92,318576,0
2006-11-15,14.94,15.077,14.86,14.93,318576,0
2006-11-16,14.949,14.968,14.8,14.82,218247,0
2006-11-17,14.82,15.027,14.68,15.018,493683,0
2006-11-20,14.998,15.166,14.998,15.147,322880,0
2006-11-21,15.157,15.58,15.018,15.293,375388,0
2006-11-22,15.303,15.531,15.303,15.352,136516,0
2006-11-24,15.313,15.392,15.293,15.293,56302,0
2006-11-27,15.303,15.372,15.077,15.087,201929,0
2006-11-28,15.018,15.097,14.94,15.097,65663,0
2006-11-29,15.157,15.265,14.988,15.077,76419,0
2006-11-30,15.077,15.215,14.978,15.027,214201,0
2006-12-01,15.097,15.097,14.73,14.988,276826,0
2006-12-04,15.018,15.037,14.82,14.83,148153,0
2006-12-05,14.85,14.86,14.71,14.78,124119,0
2006-12-06,14.72,15.215,14.621,15.215,439658,0
2006-12-07,15.215,15.402,15.097,15.333,317441,0
2006-12-08,15.293,15.303,15.137,15.195,237604,0
2006-12-11,15.097,15.195,14.998,15.047,75661,0
2006-12-12,15.037,15.047,14.78,14.88,101090,0
2006-12-13,14.84,14.88,14.8,14.83,107416,0
2006-12-14,14.8,15.195,14.8,15.147,111337,0
2006-12-15,15.157,15.362,15.117,15.362,336547,0
2006-12-18,15.293,15.333,14.998,15.097,107288,0
2006-12-19,15.057,15.166,14.92,15.097,4234019,0
2006-12-20,15.117,15.343,15.087,15.205,128039,0
2006-12-21,15.235,15.511,15.235,15.412,425744,0
2006-12-22,15.392,15.492,15.343,15.452,119561,0
2006-12-26,15.501,16.481,15.501,16.361,318705,0
2006-12-27,16.311,16.481,15.778,15.807,351349,0
2006-12-28,15.807,15.986,15.748,15.748,118424,0
2006-12-29,15.748,15.986,15.65,15.926,112730,0
2007-01-03,15.887,16.174,15.748,15.956,358813,0
2007-01-04,15.956,15.996,15.797,15.986,225207,0
2007-01-05,15.6,16.066,15.6,15.996,237353,0
2007-01-08,16.086,16.086,15.729,15.807,266326,0
2007-01-09,15.837,16.126,15.807,16.086,128039,0
2007-01-10,16.046,16.056,15.887,15.907,98180,0
2007-01-11,15.986,15.986,15.787,15.797,119057,0
2007-01-12,15.847,16.076,15.837,16.026,177131,0
2007-01-16,16.106,16.905,16.006,16.796,345402,0
2007-01-17,16.747,17.071,16.737,16.972,254309,0
2007-01-18,16.952,17.071,16.952,17.071,278852,0
2007-01-19,17.071,17.071,16.875,16.933,107416,0
2007-01-22,16.481,16.707,16.046,16.588,873119,0
2007-01-23,16.588,16.875,16.569,16.816,101216,0
2007-01-24,16.697,16.777,16.637,16.677,162833,0
2007-01-25,16.677,16.707,16.441,16.52,245577,0
2007-01-26,16.56,16.578,16.301,16.461,177131,0
2007-01-29,16.481,16.737,16.481,16.697,312758,0
2007-01-30,16.777,18.031,16.777,17.743,1306199,0
2007-01-31,17.664,18.515,17.557,18.329,743056,0
2007-02-01,18.299,18.603,18.259,18.525,828203,0
2007-02-02,18.515,18.721,18.1,18.139,262026,0
2007-02-05,18.179,18.209,18.011,18.06,203570,0
2007-02-06,17.942,18.535,17.942,18.179,358562,0
2007-02-07,18.417,18.515,18.08,18.1,176878,0
2007-02-08,18.04,18.08,17.952,18.07,173209,0
2007-02-09,18.1,18.139,17.704,17.883,178775,0
2007-02-12,17.902,18.299,17.793,18.259,288307,0
2007-02-13,18.457,18.721,18.358,18.603,953966,0
2007-02-14,18.8,19.197,18.77,18.94,741576,0
2007-02-15,18.95,19.206,18.87,19.147,398665,0
2007-02-16,19.167,19.593,19.147,19.504,476480,0
2007-02-20,19.524,20.154,19.335,20.085,455473,0
2007-02-21,20.114,20.114,19.603,19.86,984964,0
2007-02-22,19.879,19.949,19.394,19.504,297198,0
2007-02-23,19.464,19.692,19.157,19.454,506844,0
2007-02-26,19.544,19.86,19.544,19.821,454968,0
2007-02-27,19.524,19.564,18.673,18.95,834403,0
2007-02-28,19.127,19.762,19.058,19.315,754697,0
2007-03-01,19.127,19.197,18.75,19.177,185478,0
2007-03-02,19.088,19.088,18.692,18.711,455094,0
2007-03-05,18.179,18.731,18.011,18.515,317569,0
2007-03-06,18.97,19.068,18.437,18.633,273789,0
2007-03-07,18.643,19.108,18.554,19,391709,0
2007-03-08,19.078,20.577,18.97,20.391,1100479,0
2007-03-09,20.547,20.706,19.752,19.959,590849,0
2007-03-12,20.076,20.322,19.978,20.293,389304,0
2007-03-13,20.303,20.391,19.732,19.889,464203,0
2007-03-14,19.879,19.879,19.226,19.603,371843,0
2007-03-15,19.682,20.213,19.623,19.742,372351,0
2007-03-16,19.85,19.85,19.117,19.384,404484,0
2007-03-19,19.879,20.223,19.781,19.919,470909,0
2007-03-20,19.959,20.647,19.919,20.43,519998,0
2007-03-21,20.43,20.587,20.085,20.144,817450,0
2007-03-22,20.223,20.313,20.036,20.144,405626,0
2007-03-23,20.056,20.273,19.712,19.752,486346,0
2007-03-26,19.702,20.056,19.464,20.016,332118,0
2007-03-27,19.929,19.949,19.534,19.85,248992,0
2007-03-28,19.791,20.203,19.742,20.036,355652,0
2007-03-29,19.959,20.293,19.909,20.183,212934,0
2007-03-30,20.303,20.529,19.969,20.016,503681,0
2007-04-02,20.016,20.362,20.016,20.332,482677,0
2007-04-03,20.381,20.706,20.381,20.637,403225,0
2007-04-04,20.687,21.072,20.547,21.072,283156,0
2007-04-05,21.142,21.687,21.072,21.281,574530,0
2007-04-09,21.539,21.974,21.311,21.826,370708,0
2007-04-10,21.826,21.836,21.321,21.667,189147,0
2007-04-11,21.697,21.697,21.182,21.241,191046,0
2007-04-12,21.291,21.618,21.122,21.5,225459,0
2007-04-13,21.51,21.529,21.281,21.48,115261,0
2007-04-16,21.529,22.004,21.46,21.944,423845,0
2007-04-17,21.974,22.13,21.559,21.994,207747,0
2007-04-18,21.875,21.924,21.39,21.598,425997,0
2007-04-19,21.46,21.727,21.152,21.569,209521,0
2007-04-20,21.578,23.118,21.578,22.25,489759,0
2007-04-23,22.328,22.604,22.29,22.407,307697,0
2007-04-24,22.407,22.604,22.044,22.13,274553,0
2007-04-25,22.23,22.407,22.044,22.091,277459,0
2007-04-26,22.024,22.21,21.885,22.044,240138,0
2007-04-27,22.1,23.158,22.1,22.971,726607,0
2007-04-30,22.971,23.276,22.23,22.27,396391,0
2007-05-01,22.378,23.296,21.856,21.984,378425,0
2007-05-02,22.034,22.931,21.984,22.466,1021907,0
2007-05-03,22.545,22.721,22.23,22.674,351349,0
2007-05-04,22.644,22.751,22.368,22.584,285810,0
2007-05-07,22.545,22.751,22.437,22.466,347044,0
2007-05-08,22.437,22.446,21.786,22.328,227231,0
2007-05-09,22.25,22.378,22.063,22.23,198256,0
2007-05-10,22.25,22.25,21.875,21.954,227485,0
2007-05-11,22.12,22.17,21.994,22.15,115261,0
2007-05-14,22.13,22.29,21.756,22.15,317877,0
2007-05-15,22.082,22.545,21.895,22.27,783291,0
2007-05-16,22.446,23.208,22.446,22.674,1504587,0
2007-05-17,22.721,23.734,22.26,23.694,2284207,0
2007-05-18,23.714,25.322,23.504,24.896,1481161,0
2007-05-21,24.896,26.035,24.789,25.252,946943,0
2007-05-22,25.252,25.302,24.48,24.916,539486,0
2007-05-23,24.916,25.222,24.6,24.709,386017,0
2007-05-24,24.66,24.789,24.085,24.085,453957,0
2007-05-25,24.085,24.995,24.085,24.808,488937,0
2007-05-29,24.936,25.163,24.402,24.699,197564,0
2007-05-30,24.382,25.182,24.362,25.094,544925,0
2007-05-31,25.272,25.668,24.789,24.926,825424,0
2007-06-01,25.123,25.828,25.123,25.421,562638,0
2007-06-04,25.312,25.698,25.242,25.609,256980,0
2007-06-05,25.521,25.857,25.292,25.471,186240,0
2007-06-06,25.371,25.531,24.906,24.995,279866,0
2007-06-07,24.837,25.232,24.52,24.59,265822,0
2007-06-08,24.5,25.401,24.49,25.143,272239,0
2007-06-11,25.114,26.065,24.837,25.628,383991,0
2007-06-12,25.541,25.628,25.114,25.262,441179,0
2007-06-13,25.491,26.361,25.471,26.095,1019127,0
2007-06-14,26.222,26.468,25.995,26.458,372351,0
2007-06-15,27.464,27.544,26.754,26.873,727749,0
2007-06-18,26.873,26.873,26.045,26.145,391075,0
2007-06-19,26.085,26.085,25.718,25.857,373110,0
2007-06-20,25.926,26.005,25.292,25.451,569216,0
2007-06-21,25.451,25.531,25.024,25.471,351095,0
2007-06-22,25.312,25.688,25.182,25.322,534424,0
2007-06-25,25.123,25.272,24.749,24.857,423845,0
2007-06-26,25.153,25.153,24.442,24.65,518985,0
2007-06-27,24.64,25.551,24.242,25.501,695104,0
2007-06-28,25.521,25.748,25.153,25.212,218884,0
2007-06-29,25.341,25.688,24.956,24.986,424602,0
2007-07-02,25.143,26.145,25.143,26.035,339200,0
2007-07-03,26.075,26.272,25.451,25.511,271641,0
2007-07-05,25.619,25.788,25.421,25.688,366911,0
2007-07-06,25.619,26.095,25.551,25.698,547580,0
2007-07-09,25.688,25.828,25.411,25.648,304155,0
2007-07-10,25.411,25.738,24.966,25.551,375388,0
2007-07-11,25.501,26.125,25.411,26.005,456488,0
2007-07-12,26.085,26.125,25.886,25.966,311118,0
2007-07-13,26.005,26.045,25.331,26.035,454968,0
2007-07-16,25.985,26.282,25.828,25.926,614764,0
2007-07-17,25.886,25.985,25.628,25.708,290872,0
2007-07-18,25.471,25.589,24.995,25.56,244056,0
2007-07-19,25.628,26.115,25.551,26.065,431943,0
2007-07-20,26.015,26.015,25.222,25.312,396516,0
2007-07-23,25.361,25.521,25.104,25.114,323639,0
2007-07-24,25.114,25.114,23.594,23.901,684353,0
2007-07-25,24.134,24.134,22.28,23.038,919424,0
2007-07-26,22.555,23.058,21.5,22.781,1012545,0
2007-07-27,22.841,22.841,21.618,22.1,700040,0
2007-07-30,22.073,23.406,21.51,23.178,1062014,0
2007-07-31,23.714,25.005,23.138,23.346,1147292,0
2007-08-01,23.416,23.634,22.505,23.276,805811,0
2007-08-02,23.356,23.574,23.098,23.276,1243574,0
2007-08-03,23.455,23.494,21.5,21.756,816565,0
2007-08-06,21.776,22.525,21.549,22.368,515573,0
2007-08-07,22.29,23,22.014,22.751,630578,0
2007-08-08,23.038,25.044,22.801,24.302,1271536,0
2007-08-09,24.066,24.837,23.038,23.336,1083902,0
2007-08-10,23.336,23.336,21.578,22.15,983574,0
2007-08-13,22.407,22.664,22.073,22.13,296563,0
2007-08-14,22.014,22.407,21.281,21.49,366154,0
2007-08-15,21.371,22.14,20.036,20.164,670178,0
2007-08-16,20.026,20.283,18.731,19.167,1467895,0
2007-08-17,20.154,20.786,19.404,20.322,737997,0
2007-08-20,20.46,21.578,20.46,21.043,336547,0
2007-08-21,21.004,21.559,20.786,21.321,301881,0
2007-08-22,21.618,22.761,21.618,22.19,434598,0
2007-08-23,22.427,22.624,21.875,22.11,294793,0
2007-08-24,22.11,23.058,22.044,22.781,291503,0
2007-08-27,22.664,22.781,21.905,22.1,279737,0
2007-08-28,21.994,22.348,21.746,21.836,303902,0
2007-08-29,21.974,22.692,21.866,22.644,251522,0
2007-08-30,22.446,22.841,22.358,22.684,390191,0
2007-08-31,22.711,23.306,22.594,22.901,219516,0
2007-09-04,22.801,24.095,22.801,23.366,376525,0
2007-09-05,23.296,23.514,22.841,23.455,397399,0
2007-09-06,23.484,23.504,22.821,23.208,257218,0
2007-09-07,22.861,22.861,22.21,22.309,251269,0
2007-09-10,22.624,22.624,21.241,21.766,255067,0
2007-09-11,21.846,22.19,21.846,22.12,317947,0
2007-09-12,22.004,22.427,21.341,21.578,559477,0
2007-09-13,21.638,21.687,21.212,21.231,510384,0
2007-09-14,21.142,21.736,21.112,21.559,301502,0
2007-09-17,21.46,21.856,21.202,21.38,194841,0
2007-09-18,21.47,23.336,21.341,22.951,771143,0
2007-09-19,22.981,23.891,22.981,23.544,638043,0
2007-09-20,23.544,23.614,22.821,23.058,295046,0
2007-09-21,23.276,23.664,23.257,23.604,412332,0
2007-09-24,23.554,23.714,23.227,23.534,517978,0
2007-09-25,23.474,23.714,23.326,23.584,269234,0
2007-09-26,23.714,25.471,23.554,25.322,967882,0
2007-09-27,25.451,25.966,25.302,25.867,570231,0
2007-09-28,25.798,25.818,25.212,25.232,211544,0
2007-10-01,25.312,26.085,25.312,25.956,423212,0
2007-10-02,25.886,26.262,25.768,26.184,211795,0
2007-10-03,25.748,26.135,25.748,26.105,191933,0
2007-10-04,25.926,26.262,25.738,26.212,130189,0
2007-10-05,26.438,26.893,26.272,26.655,238744,0
2007-10-08,26.636,27.266,26.576,27.257,266960,0
2007-10-09,27.266,27.544,26.933,27.394,273919,0
2007-10-10,27.444,27.464,26.804,27.079,181808,0
2007-10-11,27.168,27.464,26.065,26.222,264047,0
2007-10-12,26.175,27.099,26.175,26.962,319591,0
2007-10-15,26.923,27.07,26.165,26.37,196867,0
2007-10-16,26.175,26.242,25.272,25.541,403476,0
2007-10-17,25.768,26.095,25.451,26.085,250384,0
2007-10-18,25.985,27.345,25.985,27.022,327310,0
2007-10-19,26.873,27.109,25.609,25.748,367291,0
2007-10-22,25.541,26.361,25.292,26.232,260761,0
2007-10-23,26.478,27.891,26.351,27.861,753431,0
2007-10-24,27.583,27.722,26.487,26.903,337055,0
2007-10-25,27.03,27.237,26.409,26.853,547961,0
2007-10-26,27.07,27.07,26.458,26.636,309976,0
2007-10-29,26.646,26.873,26.379,26.468,392091,0
2007-10-30,25.688,25.808,23.724,23.901,2497646,0
2007-10-31,24.105,24.252,22.871,23.921,1623643,0
2007-11-01,23.911,23.911,23.178,23.376,673471,0
2007-11-02,23.604,23.694,23,23.694,576176,0
2007-11-05,23.584,23.584,22.881,23.396,652088,0
2007-11-06,23.574,24.55,23.484,24.5,612237,0
2007-11-07,23.814,24.876,23.814,24.282,497343,0
2007-11-08,24.46,24.48,23.416,24.392,527338,0
2007-11-09,24.028,24.312,23.218,23.386,325030,0
2007-11-12,23.416,23.96,21.756,21.895,543028,0
2007-11-13,21.944,23.218,21.944,22.338,661704,0
2007-11-14,22.446,22.881,22.15,22.27,337055,0
2007-11-15,22.13,22.3,21.162,21.52,631466,0
2007-11-16,21.569,22.034,20.855,21.241,448768,0
2007-11-19,20.826,20.964,19.583,19.712,826032,0
2007-11-20,19.752,21.122,19.325,19.997,966405,0
2007-11-21,19.801,19.86,19.048,19.732,765576,0
2007-11-23,19.959,20.173,19.623,20.056,141702,0
2007-11-26,20.006,21.092,20.006,20.293,502669,0
2007-11-27,20.42,20.954,20.076,20.607,610082,0
2007-11-28,20.806,21.924,20.806,21.786,465754,0
2007-11-29,21.717,21.727,20.904,21.221,403476,0
2007-11-30,21.44,22.25,21.44,21.707,778864,0
2007-12-03,21.796,22.2,21.172,21.172,379311,0
2007-12-04,21.063,21.5,20.796,21.004,281130,0
2007-12-05,21.281,21.46,20.806,21.4,315671,0
2007-12-06,21.241,22.004,21.212,22.004,174853,0
2007-12-07,22.091,22.407,21.776,22.19,197627,0
2007-12-10,22.14,22.751,22.073,22.496,243931,0
2007-12-11,22.535,22.684,21.072,21.082,499123,0
2007-12-12,21.657,22.427,21.4,21.776,416889,0
2007-12-13,21.638,22.456,21.49,22.19,477491,0
2007-12-14,21.895,23.296,21.875,22.604,561626,0
2007-12-17,22.407,23.088,22.13,22.309,795182,0
2007-12-18,22.545,22.921,22.26,22.654,704467,0
2007-12-19,23.296,23.416,22.034,22.17,773287,0
2007-12-20,22.486,23.416,22.13,23.336,682957,0
2007-12-21,23.911,24.028,23.534,23.96,575921,0
2007-12-24,24.114,25.192,23.774,25.133,286949,0
2007-12-26,25.541,25.541,25.054,25.491,442905,0
2007-12-27,25.511,25.541,24.193,24.52,486598,0
2007-12-28,24.66,24.709,24.124,24.402,490457,0
2007-12-31,24.193,25.114,24.028,24.709,308713,0
2008-01-02,24.719,24.956,24.164,24.392,518104,0
2008-01-03,24.52,24.52,23.554,23.764,713240,0
2008-01-04,23.484,23.734,22.082,22.19,665435,0
2008-01-07,22.348,22.751,21.736,22.014,428906,0
2008-01-08,22.073,22.309,21.46,21.677,778134,0
2008-01-09,21.52,22.034,20.44,21.281,1427660,0
2008-01-10,21.072,21.559,20.647,21.241,1036460,0
2008-01-11,21.122,21.42,20.547,20.706,433712,0
2008-01-14,20.746,21.875,20.577,21.756,429413,0
2008-01-15,21.756,21.756,20.884,20.974,298968,0
2008-01-16,20.964,21.271,20.647,20.786,429539,0
2008-01-17,20.904,20.924,19.692,19.791,457809,0
2008-01-18,19.978,20.607,19.732,19.929,363239,0
2008-01-22,19.098,20.547,19.03,20.114,456109,0
2008-01-23,19.662,20.697,19.355,20.547,977753,0
2008-01-24,20.687,21.559,20.293,20.46,370084,0
2008-01-25,20.786,21.281,20.607,20.924,470528,0
2008-01-28,20.924,21.796,20.736,21.717,338821,0
2008-01-29,21.875,22.23,21.082,21.46,352868,0
2008-01-30,21.351,22.309,20.904,21.578,304029,0
2008-01-31,21.182,22.624,20.766,22.476,577868,0
2008-02-01,22.565,23.416,22.309,23.286,678151,0
2008-02-04,23.138,23.138,22.496,22.604,536195,0
2008-02-05,22.348,22.901,21.578,21.598,550913,0
2008-02-06,21.4,22.26,21.063,21.311,890579,0
2008-02-07,21.202,21.796,20.924,21.51,421443,0
2008-02-08,21.569,22.22,21.301,22.091,300614,0
2008-02-11,22.053,22.348,21.677,22.12,263038,0
2008-02-12,22.27,22.486,21.905,22.25,318818,0
2008-02-13,22.486,23.02,22.309,22.771,330975,0
2008-02-14,22.861,23.029,22.034,22.338,170031,0
2008-02-15,22.16,22.961,21.905,22.871,289800,0
2008-02-19,23.138,23.436,22.981,23.178,326936,0
2008-02-20,22.981,23.664,22.701,23.514,304042,0
2008-02-21,23.674,23.774,23.148,23.286,637789,0
2008-02-22,23.366,26.025,22.545,24.926,2749015,0
2008-02-25,24.926,25.391,24.124,24.886,1039620,0
2008-02-26,24.63,25.551,24.63,25.242,667399,0
2008-02-27,25.094,25.491,24.61,25.212,655630,0
2008-02-28,25.212,27.394,23.871,26.992,1708855,0
2008-02-29,27.662,27.662,26.115,26.863,860020,0
2008-03-03,27.129,27.385,26.262,26.497,830262,0
2008-03-04,26.202,26.933,25.956,26.893,566562,0
2008-03-05,27.149,27.484,26.933,27.385,741916,0
2008-03-06,27.266,27.524,26.497,26.526,367036,0
2008-03-07,26.135,26.774,25.738,26.536,305929,0
2008-03-10,26.685,26.685,24.995,25.628,467494,0
2008-03-11,26.399,26.497,25.857,26.302,1082728,0
2008-03-12,26.379,26.943,25.886,26.232,317062,0
2008-03-13,25.966,27.296,25.094,26.863,296060,0
2008-03-14,26.655,27.05,25.758,26.085,462814,0
2008-03-17,25.451,25.668,24.382,24.818,453448,0
2008-03-18,25.688,25.778,24.926,25.688,533917,0
2008-03-19,25.828,26.399,24.442,24.5,267466,0
2008-03-20,25.232,25.232,23.853,24.699,1164900,0
2008-03-24,24.936,25.005,24.59,24.936,1009383,0
2008-03-25,25.015,25.481,24.58,25.272,833727,0
2008-03-26,25.361,25.441,25.114,25.182,574404,0
2008-03-27,25.172,25.172,24.66,24.876,346035,0
2008-03-28,24.799,25.232,24.252,24.402,327183,0
2008-03-31,24.53,24.57,24.01,24.193,397399,0
2008-04-01,24.212,25.936,24.212,25.867,922084,0
2008-04-02,25.808,26.596,25.648,26.222,552137,0
2008-04-03,26.165,27.464,26.105,27.168,556185,0
2008-04-04,27.149,27.822,26.943,27.544,549988,0
2008-04-07,27.682,28.919,27.682,28.682,745602,0
2008-04-08,28.712,29.499,28.356,29.108,427765,0
2008-04-09,29.265,29.608,28.218,28.424,640825,0
2008-04-10,28.375,29.856,27.999,29.393,471984,0
2008-04-11,29.088,29.215,28.454,28.603,360711,0
2008-04-14,28.682,29.964,27.911,29.568,1685764,0
2008-04-15,29.876,29.876,28.751,29.422,830245,0
2008-04-16,29.422,30.569,29.412,30.569,837345,0
2008-04-17,30.529,30.982,30.194,30.47,526970,0
2008-04-18,30.963,31.062,29.924,30.321,769486,0
2008-04-21,30.134,31.15,30.124,30.836,722069,0
2008-04-22,30.757,30.757,29.836,30.331,737219,0
2008-04-23,30.47,30.47,29.265,29.696,648934,0
2008-04-24,29.736,29.826,28.385,29.608,842567,0
2008-04-25,29.796,30.48,29.44,30.254,308749,0
2008-04-28,30.254,30.816,30.224,30.579,319244,0
2008-04-29,30.034,30.034,28.533,29.548,2369718,0
2008-04-30,29.548,29.657,27.742,28.158,881315,0
2008-05-01,28.158,28.464,26.933,27.385,911763,0
2008-05-02,27.959,28.198,27.012,28.039,868895,0
2008-05-05,27.871,28.317,27.722,28.178,798932,0
2008-05-06,28.039,30.024,28.039,29.856,1184044,0
2008-05-07,30.034,30.114,28.89,29.028,487677,0
2008-05-08,29.225,29.628,28.85,29.558,359142,0
2008-05-09,29.422,29.706,28.89,29.647,338960,0
2008-05-12,29.836,30.806,29.334,30.629,488216,0
2008-05-13,30.461,31.289,30.034,31.279,483660,0
2008-05-14,31.269,31.911,30.351,31.308,945853,0
2008-05-15,31.052,31.606,30.697,31.556,271788,0
2008-05-16,31.655,31.753,30.884,31.377,258194,0
2008-05-19,31.397,31.397,30.777,30.904,388847,0
2008-05-20,30.874,31.012,30.371,30.972,293272,0
2008-05-21,31.16,31.417,30.431,30.777,361947,0
2008-05-22,30.787,31.377,30.381,31.062,386096,0
2008-05-23,31.2,31.2,30.034,30.331,275284,0
2008-05-27,30.629,30.914,30.024,30.826,272427,0
2008-05-28,30.923,32.218,30.747,32.139,443466,0
2008-05-29,32.258,32.258,31.318,31.517,492103,0
2008-05-30,31.606,31.606,30.884,31.239,517561,0
2008-06-02,31.22,32.486,31.22,32.346,658869,0
2008-06-03,32.238,32.496,31.951,32.149,480674,0
2008-06-04,32.089,32.476,31.823,32.159,456454,0
2008-06-05,32.306,32.663,32.248,32.663,376188,0
2008-06-06,32.624,33.186,32.119,32.188,435814,0
2008-06-09,32.486,32.516,31.991,32.079,496077,0
2008-06-10,31.941,31.941,30.658,30.747,553366,0
2008-06-11,30.826,31.229,29.846,29.924,466056,0
2008-06-12,31.357,31.497,30.054,31.052,472340,0
2008-06-13,31.318,32.119,31.318,32.109,427716,0
2008-06-16,32.059,33.868,32.059,33.809,526476,0
2008-06-17,33.868,35.882,33.868,35.509,1444977,0
2008-06-18,35.271,35.509,34.589,34.963,861458,0
2008-06-19,35.151,35.519,33.818,34.235,874425,0
2008-06-20,33.928,34.196,31.328,31.626,1067977,0
2008-06-23,32.109,32.297,31.239,31.646,483629,0
2008-06-24,31.348,31.377,29.638,30.014,1009756,0
2008-06-25,29.974,30.648,29.944,30.381,662710,0
2008-06-26,30.044,30.174,27.623,27.802,1082926,0
2008-06-27,27.999,29.068,27.702,28.741,1425490,0
2008-06-30,28.692,28.978,28.078,28.158,671476,0
2008-07-01,27.802,28.168,26.311,28.168,967705,0
2008-07-02,28.098,28.128,25.708,26.055,841711,0
2008-07-03,26.282,27.002,25.57,26.685,616653,0
2008-07-07,26.893,27.404,26.222,27.002,721582,0
2008-07-08,26.873,27.089,24.976,26.202,805139,0
2008-07-09,26.165,26.675,25.431,25.431,531602,0
2008-07-10,25.441,26.655,25.192,25.678,297639,0
2008-07-11,25.302,26.005,24.896,25.808,480191,0
2008-07-14,26.202,27.129,26.184,26.933,632359,0
2008-07-15,26.694,28.088,26.526,27.842,814036,0
2008-07-16,27.999,30.204,27.722,30.044,790238,0
2008-07-17,29.914,31.743,29.914,31.397,1121906,0
2008-07-18,31.437,31.596,29.638,30.234,512406,0
2008-07-21,30.47,31.357,30.361,30.658,381912,0
2008-07-22,30.549,31.655,30.451,31.596,409738,0
2008-07-23,31.616,31.991,30.688,31.082,624188,0
2008-07-24,31.14,31.14,27.237,28.751,1109002,0
2008-07-25,28.988,30.014,28.978,29.46,881563,0
2008-07-28,29.836,29.836,28.454,28.722,502714,0
2008-07-29,29.098,30.204,28.761,30.184,684194,0
2008-07-30,32.446,37.535,32.446,35.842,2711198,0
2008-07-31,35.131,37.267,35.131,36.526,1170310,0
2008-08-01,35.832,37.247,34.864,36.358,1006063,0
2008-08-04,37.287,37.406,33.848,33.878,1272982,0
2008-08-05,34.844,34.993,33.206,34.776,1114833,0
2008-08-06,34.874,36.536,34.756,35.141,761711,0
2008-08-07,34.993,35.261,33.729,33.928,1139696,0
2008-08-08,34.096,35.794,33.848,35.191,686507,0
2008-08-11,34.786,34.786,31.517,31.999,2028264,0
2008-08-12,32.248,32.989,31.872,32.672,1083196,0
2008-08-13,32.691,32.74,31.467,31.852,1327678,0
2008-08-14,31.675,32.526,31.636,32.069,783389,0
2008-08-15,32.306,32.496,31.022,31.269,643718,0
2008-08-18,30.914,32.682,29.984,30.688,1273838,0
2008-08-19,31.042,31.042,25.758,26.724,4815350,0
2008-08-20,28.474,30.084,23.237,27.633,5320699,0
2008-08-21,26.675,27.139,26.105,26.184,2275298,0
2008-08-22,26.37,26.883,26.075,26.814,1654773,0
2008-08-25,26.933,26.933,24.422,25.034,2607996,0
2008-08-26,25.034,25.788,25.015,25.491,1506311,0
2008-08-27,25.391,26.655,25.391,26.282,1022998,0
2008-08-28,26.824,27.109,26.184,26.556,926573,0
2008-08-29,26.526,26.923,26.165,26.418,841311,0
2008-09-02,26.184,27.079,26.184,26.626,1156191,0
2008-09-03,26.516,26.626,24.432,24.759,1217185,0
2008-09-04,24.451,24.976,23.911,24.5,1093034,0
2008-09-05,24.242,25.619,24.038,25.172,1182019,0
2008-09-08,26.184,26.184,22.565,23.684,2699472,0
2008-09-09,23.654,24.038,22.3,22.397,2211183,0
2008-09-10,22.476,23.99,21.836,23.871,1564261,0
2008-09-11,23.843,26.843,23,26.115,2677404,0
2008-09-12,25.648,27.012,25.371,26.675,887203,0
2008-09-15,26.085,27.454,24.926,25.638,1014695,0
2008-09-16,24.759,25.778,23.97,25.688,1014192,0
2008-09-17,24.799,24.986,23.396,23.891,1157725,0
2008-09-18,24.51,27.345,23.416,26.843,1811124,0
2008-09-19,29.638,31.626,18.279,27.94,1915292,0
2008-09-22,27.454,27.454,25.451,26.065,683864,0
2008-09-23,25.975,27.079,25.688,26.399,846976,0
2008-09-24,26.497,26.883,25.748,26.193,764522,0
2008-09-25,26.165,26.222,25.153,25.351,905343,0
2008-09-26,24.789,24.946,23.218,24.729,1238008,0
2008-09-29,24.242,24.242,20.855,21.251,1210397,0
2008-09-30,21.657,21.895,20.094,21.063,1731888,0
2008-10-01,20.845,20.845,18.229,20.026,1503511,0
2008-10-02,19.801,19.801,17.297,17.407,1031468,0
2008-10-03,17.487,18.249,15.58,17.209,2900471,0
2008-10-06,16.727,16.796,14.82,16.55,1752013,0
2008-10-07,16.796,17.189,15.837,16.885,1217572,0
2008-10-08,16.301,18.001,16.056,17.002,1226597,0
2008-10-09,17.091,18.525,16.046,16.321,1633295,0
2008-10-10,15.402,17.457,14.395,16.962,1210822,0
2008-10-13,18.711,18.711,17.15,17.733,934735,0
2008-10-14,19.226,19.226,16.578,17.249,752184,0
2008-10-15,16.895,16.972,13.979,14.108,873978,0
2008-10-16,14.058,14.336,12.449,13.822,1503713,0
2008-10-17,13.061,14.434,13.021,13.22,962866,0
2008-10-20,13.385,13.683,12.735,13.17,709569,0
2008-10-21,12.992,12.992,12.084,12.241,781759,0
2008-10-22,11.944,11.974,10.008,10.314,995853,0
2008-10-23,10.423,10.542,8.9411,9.811,1156857,0
2008-10-24,8.8918,9.4453,8.5361,9.2178,1375906,0
2008-10-27,9.0303,9.4943,8.6449,8.7733,911042,0
2008-10-28,9.129,10.334,8.6745,10.137,1339832,0
2008-10-29,10.601,11.105,9.781,10.294,1489920,0
2008-10-30,10.373,11.047,10.373,10.977,907802,0
2008-10-31,10.887,11.48,10.581,11.422,798981,0
2008-11-03,11.413,11.646,10.373,10.601,703271,0
2008-11-04,10.7,11.017,10.601,10.818,908563,0
2008-11-05,10.7,10.867,9.791,9.968,476108,0
2008-11-06,9.624,9.879,9.4943,9.544,584991,0
2008-11-07,9.594,9.644,8.9115,9.4844,506368,0
2008-11-10,9.714,9.918,8.3187,8.6349,606591,0
2008-11-11,8.5361,8.5361,6.9949,7.0538,1078194,0
2008-11-12,7.0344,7.2321,6.7082,6.7478,795729,0
2008-11-13,6.6885,7.548,6.3231,7.5381,972952,0
2008-11-14,7.4097,7.8249,7.2518,7.5184,929961,0
2008-11-17,7.4593,7.5975,6.8268,6.8466,443791,0
2008-11-18,6.8566,7.0245,6.2146,6.5206,645649,0
2008-11-19,6.501,6.6787,5.7894,5.7992,1245774,0
2008-11-20,5.6908,6.2341,5.2954,5.7894,1327220,0
2008-11-21,6.0862,6.7776,5.7204,6.7181,625447,0
2008-11-24,6.8268,8.0522,6.7776,7.8644,1106817,0
2008-11-25,7.8841,7.8841,6.4218,7.5086,1607451,0
2008-11-26,7.0538,8.6449,7.0538,8.6349,549450,0
2008-11-28,8.5459,9.4844,8.5459,9.4252,298263,0
2008-12-01,9.1684,9.2278,6.6589,6.6885,575176,0
2008-12-02,6.8071,7.2616,6.6885,6.9259,845403,0
2008-12-03,6.7181,7.3406,6.6295,7.2222,676889,0
2008-12-04,7.153,7.2222,6.3624,6.4713,416455,0
2008-12-05,6.4517,6.5306,5.8388,6.3921,514241,0
2008-12-08,6.5703,8.813,6.5505,8.7239,1094905,0
2008-12-09,8.6449,8.6449,7.7851,8.0918,743502,0
2008-12-10,8.2101,8.477,7.7752,8.1115,361493,0
2008-12-11,7.7556,8.1706,6.9753,7.153,438310,0
2008-12-12,6.985,7.9532,6.5997,7.9234,2706722,0
2008-12-15,7.9926,7.9926,6.916,6.9259,1082306,0
2008-12-16,7.0937,7.6864,7.0146,7.6669,718807,0
2008-12-17,7.6174,7.8841,7.2222,7.805,570270,0
2008-12-18,7.8348,7.9532,7.1628,7.3308,314865,0
2008-12-19,7.5086,7.6963,7.2025,7.4097,510798,0
2008-12-22,7.4001,7.479,6.8963,7.1332,439965,0
2008-12-23,7.1233,7.3308,6.6688,6.6885,286019,0
2008-12-24,6.6983,6.9358,6.649,6.7577,141666,0
2008-12-26,6.7876,7.2616,6.7776,7.0146,310477,0
2008-12-29,6.9753,7.2616,6.916,7.1926,589610,0
2008-12-30,7.2616,7.805,7.1628,7.795,392747,0
2008-12-31,7.795,8.1606,7.657,8.1506,264658,0
2009-01-02,8.1606,9.2278,8.1606,9.0401,597322,0
2009-01-05,9.0797,11.313,9.0698,10.206,811101,0
2009-01-06,10.363,10.838,9.918,10.532,499159,0
2009-01-07,10.018,10.216,9.544,9.978,909912,0
2009-01-08,9.731,10.226,9.474,10.156,301208,0
2009-01-09,10.186,10.403,9.604,9.811,293637,0
2009-01-12,9.781,9.83,8.625,8.813,498883,0
2009-01-13,8.6349,8.793,8.0918,8.4868,520473,0
2009-01-14,8.2695,8.3977,7.9631,8.0223,370537,0
2009-01-15,7.9037,8.1903,7.2716,7.9433,545541,0
2009-01-16,8.2695,8.3385,7.2815,7.8249,490191,0
2009-01-20,7.7063,7.7063,7.0048,7.2123,584108,0
2009-01-21,7.3805,8.3187,7.1332,8.2595,368160,0
2009-01-22,7.9729,8.1804,7.4691,7.6864,374718,0
2009-01-23,7.4197,8.7139,7.4097,8.1506,373729,0
2009-01-26,8.1018,8.1018,7.3506,7.7063,406034,0
2009-01-27,7.7654,8.2795,7.7654,8.0918,318467,0
2009-01-28,8.3089,8.8422,8.3089,8.8324,421524,0
2009-01-29,8.6548,8.6548,7.7752,8.1115,317520,0
2009-01-30,8.2002,8.2991,7.6273,7.6669,442348,0
2009-02-02,7.657,8.3285,7.479,8.2298,359395,0
2009-02-03,8.2991,8.388,7.8644,8.2101,212634,0
2009-02-04,8.1706,8.8226,8.0422,8.2002,189422,0
2009-02-05,8.0918,8.5459,7.9631,8.3977,269562,0
2009-02-06,8.4076,9.0897,8.4076,8.8718,334157,0
2009-02-09,8.7733,8.8521,8.477,8.7438,291465,0
2009-02-10,8.6943,9.0599,8.22,8.2795,348446,0
2009-02-11,8.3187,8.4573,7.805,7.9532,326615,0
2009-02-12,7.8249,8.082,7.3805,7.7063,466753,0
2009-02-13,7.6766,8.1409,7.5975,7.9135,201605,0
2009-02-17,7.4593,7.7851,7.3406,7.4987,318024,0
2009-02-18,7.5878,7.7851,7.2321,7.657,366339,0
2009-02-19,7.7654,7.9334,7.5086,7.5579,202064,0
2009-02-20,7.2123,7.6669,7.1628,7.3606,783782,0
2009-02-23,7.4691,7.6273,6.9556,6.9655,232520,0
2009-02-24,7.153,7.4395,7.0638,7.2815,482430,0
2009-02-25,7.3506,7.3506,6.8168,6.9063,303092,0
2009-02-26,6.9753,7.153,5.602,5.6511,742401,0
2009-02-27,5.7303,5.7598,5.325,5.4339,1012127,0
2009-03-02,5.4339,5.4339,4.6138,4.8607,941364,0
2009-03-03,4.9891,4.9891,4.2384,4.2384,558657,0
2009-03-04,4.3965,4.7029,4.0804,4.1792,674756,0
2009-03-05,4.1988,4.2284,3.7046,3.7246,462773,0
2009-03-06,3.7246,3.794,3.0924,3.2898,837204,0
2009-03-09,3.2305,3.5962,3.0134,3.0827,646097,0
2009-03-10,3.0234,3.6557,3.0034,3.5571,608763,0
2009-03-11,3.7146,3.952,3.4973,3.6457,466793,0
2009-03-12,3.6358,4.1693,3.5172,4.1003,397120,0
2009-03-13,4.0113,4.2878,3.952,4.2483,387393,0
2009-03-16,4.2977,4.3373,4.0015,4.0307,391886,0
2009-03-17,4.0406,4.3077,3.942,4.3077,422104,0
2009-03-18,4.2878,4.5545,4.1398,4.3472,580360,0
2009-03-19,4.5446,5.0089,4.446,4.8413,549021,0
2009-03-20,5.0089,5.0089,4.515,4.5545,425779,0
2009-03-23,4.7225,5.4733,4.7225,5.4733,540493,0
2009-03-24,5.3748,5.424,4.9402,4.999,415385,0
2009-03-25,5.1672,5.5525,5.0289,5.3748,509179,0
2009-03-26,5.3449,5.7797,5.3449,5.75,375851,0
2009-03-27,5.4733,5.7106,5.2954,5.3052,173780,0
2009-03-30,5.098,5.2264,4.8017,5.0388,280758,0
2009-03-31,5.0586,5.3052,4.8904,4.9694,246088,0
2009-04-01,4.8115,5.335,4.693,5.335,320443,0
2009-04-02,5.523,6.1947,5.3944,5.9871,362445,0
2009-04-03,5.8984,6.0563,5.6709,6.0068,218217,0
2009-04-06,5.9084,5.9672,5.6217,5.8588,547877,0
2009-04-07,5.7204,5.8984,5.4436,5.5821,469747,0
2009-04-08,5.661,6.1255,5.6119,6.1255,465986,0
2009-04-09,6.3427,6.916,6.333,6.8566,640571,0
2009-04-13,6.7677,6.8168,6.3034,6.6983,325782,0
2009-04-14,6.5703,7.0048,6.4418,6.5505,483051,0
2009-04-15,6.5505,6.9063,6.3723,6.8865,426981,0
2009-04-16,6.916,7.3308,6.649,7.2419,632199,0
2009-04-17,7.2716,7.8644,6.9556,7.805,582499,0
2009-04-20,7.5779,7.5779,6.5997,6.6392,291966,0
2009-04-21,6.6196,7.0538,6.5306,6.9063,494960,0
2009-04-22,6.7279,7.4987,6.6688,6.8666,404265,0
2009-04-23,6.8865,6.916,6.0266,6.2834,813015,0
2009-04-24,6.4418,6.7181,6.0762,6.5604,668259,0
2009-04-27,6.3624,6.4615,6.1157,6.244,290361,0
2009-04-28,6.1353,6.3034,6.0662,6.0662,463982,0
2009-04-29,6.1551,6.5899,6.1255,6.2734,822913,0
2009-04-30,6.3723,6.6295,5.9282,5.9771,761315,0
2009-05-01,6.0464,6.3133,5.9771,6.1255,626820,0
2009-05-04,6.2538,6.916,6.1748,6.8765,867733,0
2009-05-05,6.8268,6.916,6.3821,6.5899,579229,0
2009-05-06,6.7181,6.8268,6.5406,6.6589,577544,0
2009-05-07,6.7876,7.4097,6.7876,7.0442,579877,0
2009-05-08,7.2222,9.2671,7.0737,8.7634,1614354,0
2009-05-11,8.6449,9.1684,7.8448,8.2002,973237,0
2009-05-12,8.2002,8.7239,7.7162,7.9729,464398,0
2009-05-13,7.7752,7.7752,6.8268,6.916,793077,0
2009-05-14,6.9556,7.8149,6.9259,7.657,610114,0
2009-05-15,7.6273,7.795,7.4197,7.6669,643297,0
2009-05-18,7.6074,8.8324,7.6074,8.5657,872858,0
2009-05-19,8.625,8.8422,8.22,8.5853,437349,0
2009-05-20,8.6151,9.2078,8.5853,8.8422,954745,0
2009-05-21,8.7537,8.7537,8.2397,8.5657,571223,0
2009-05-22,8.6052,8.8521,8.3977,8.5657,317062,0
2009-05-26,8.5853,9.277,8.3484,9.2278,478042,0
2009-05-27,9.3265,9.3265,8.5657,8.6647,498119,0
2009-05-28,8.8324,8.8918,8.2595,8.5853,370472,0
2009-05-29,8.6449,8.9313,8.5263,8.9313,603020,0
2009-06-01,9.1586,9.634,9.1586,9.474,644945,0
2009-06-02,9.564,9.731,9.0993,9.3758,398462,0
2009-06-03,9.3166,9.504,8.793,9.1684,494229,0
2009-06-04,9.277,9.731,9.0599,9.554,447447,0
2009-06-05,9.741,9.948,9.4055,9.674,302293,0
2009-06-08,9.664,10.018,9.129,9.761,675231,0
2009-06-09,10.048,10.206,9.564,10.038,549945,0
2009-06-10,10.206,10.324,9.4844,9.849,1488878,0
2009-06-11,9.859,10.088,9.751,9.771,680509,0
2009-06-12,9.674,9.791,9.3857,9.664,388340,0
2009-06-15,9.3957,9.4844,8.5755,8.6745,728941,0
2009-06-16,8.7733,8.8918,8.1309,8.4868,684342,0
2009-06-17,8.477,8.6449,8.1506,8.5459,998186,0
2009-06-18,8.4573,8.7634,8.2795,8.5853,446864,0
2009-06-19,8.7733,8.9313,8.5953,8.6647,386663,0
2009-06-22,8.5657,8.6647,7.805,7.8742,379194,0
2009-06-23,7.9135,7.9135,6.8765,7.4001,1486497,0
2009-06-24,7.4097,7.5975,7.1233,7.2716,796440,0
2009-06-25,7.2025,7.657,7.143,7.5779,343387,0
2009-06-26,7.5284,7.8644,7.4197,7.6174,1606616,0
2009-06-29,7.6174,7.7752,7.2321,7.3406,471027,0
2009-06-30,7.4888,7.5184,7.1926,7.3805,494012,0
2009-07-01,7.5086,7.6074,7.2321,7.3012,590484,0
2009-07-02,7.1628,7.1727,6.7478,6.7677,630840,0
2009-07-06,6.7577,6.7577,5.9576,6.2538,1029584,0
2009-07-07,6.2734,6.3921,5.8784,5.9771,662797,0
2009-07-08,6.0762,6.1453,5.7106,5.9183,709731,0
2009-07-09,5.9969,6.1947,5.9477,6.0464,322588,0
2009-07-10,6.0068,6.096,5.7204,5.9282,414305,0
2009-07-13,5.9871,6.2146,5.8388,6.1453,436140,0
2009-07-14,6.1648,6.333,6.1648,6.2734,346533,0
2009-07-15,6.5108,6.7776,6.4418,6.6787,659778,0
2009-07-16,6.6787,6.8466,6.5703,6.6787,506835,0
2009-07-17,6.7082,6.7181,6.4218,6.5899,345463,0
2009-07-20,6.6787,7.0442,6.6295,6.7378,623226,0
2009-07-21,6.8168,7.1628,6.7279,7.0837,788141,0
2009-07-22,7.0538,7.3308,6.8566,7.1233,532560,0
2009-07-23,7.1332,7.4295,7.1036,7.2222,747587,0
2009-07-24,7.0538,7.3406,7.0048,7.3012,411072,0
2009-07-27,7.3506,7.6669,7.3111,7.5086,453753,0
2009-07-28,7.4494,7.5381,6.985,7.2123,474528,0
2009-07-29,7.1332,7.2616,6.916,7.0538,330688,0
2009-07-30,7.1332,7.5679,7.1036,7.4593,975734,0
2009-07-31,7.0245,7.5579,6.6196,7.3506,1228315,0
2009-08-03,7.4494,8.1706,7.3406,8.1018,1060214,0
2009-08-04,8.0323,8.1903,7.9135,8.0622,551836,0
2009-08-05,8.0323,8.2495,7.805,8.22,634570,0
2009-08-06,8.2595,8.5361,8.0622,8.1309,323222,0
2009-08-07,8.2991,8.8422,8.2991,8.7831,518386,0
2009-08-10,8.6151,8.8324,8.3977,8.5657,354737,0
2009-08-11,8.4275,8.4672,8.1409,8.2397,281215,0
2009-08-12,8.2298,8.6845,8.1804,8.2595,649906,0
2009-08-13,8.3977,8.8818,8.2695,8.8226,541275,0
2009-08-14,8.8324,8.8422,8.4672,8.625,326908,0
2009-08-17,8.2695,8.2991,7.8249,7.9135,350275,0
2009-08-18,7.9631,8.5459,7.9631,8.4672,296184,0
2009-08-19,8.3187,9.1782,8.2397,9.0401,884645,0
2009-08-20,8.9907,9.534,8.9215,9.514,889030,0
2009-08-21,9.564,9.781,9.4844,9.634,553278,0
2009-08-24,9.2966,9.654,8.5953,8.961,1424015,0
2009-08-25,9.05,9.1782,8.8324,8.8918,610525,0
2009-08-26,8.8521,9.0203,8.6349,8.7733,391496,0
2009-08-27,8.8226,8.8521,8.3977,8.7239,337958,0
2009-08-28,8.8226,8.8918,8.6151,8.7139,345448,0
2009-08-31,8.5557,8.6449,8.1903,8.2101,479126,0
2009-09-01,8.2002,8.3484,7.5975,7.6669,669972,0
2009-09-02,7.657,7.7752,7.4097,7.4395,494483,0
2009-09-03,7.5184,7.6864,7.4494,7.5975,317619,0
2009-09-04,7.5878,7.8348,7.4987,7.7851,479486,0
2009-09-08,7.9037,8.1212,7.8547,8.0622,272999,0
2009-09-09,8.0323,8.5953,7.9532,8.4176,408202,0
2009-09-10,8.4275,8.793,8.1606,8.7733,320327,0
2009-09-11,8.9411,9.4252,8.7239,9.0993,583047,0
2009-09-14,9.0599,9.554,8.9215,9.4552,469894,0
2009-09-15,9.4552,9.584,9.1782,9.4155,407370,0
2009-09-16,9.4359,9.634,9.2476,9.524,321167,0
2009-09-17,9.4943,9.604,9.277,9.4055,514241,0
2009-09-18,9.2078,9.504,8.9807,9.2278,397209,0
2009-09-21,9.0599,9.198,8.7733,8.862,328101,0
2009-09-22,8.9411,9.3265,8.9411,9.119,381543,0
2009-09-23,9.0993,9.2671,8.7339,9.109,388008,0
2009-09-24,9.0897,9.2476,8.7438,8.9016,400508,0
2009-09-25,8.8324,8.9907,8.6151,8.7831,245659,0
2009-09-28,8.813,9.0203,8.7537,8.8918,233273,0
2009-09-29,8.9411,8.9807,8.7537,8.8918,370363,0
2009-09-30,8.9115,8.9807,8.6943,8.793,334897,0
2009-10-01,8.7438,8.7438,8.3977,8.4076,321678,0
2009-10-02,8.2595,8.3682,8.1506,8.1606,272241,0
2009-10-05,8.2397,8.6449,8.2002,8.6349,416942,0
2009-10-06,8.7537,8.8422,8.3782,8.6647,319790,0
2009-10-07,8.5853,8.7831,8.4573,8.4868,243466,0
2009-10-08,8.6349,8.8918,8.5165,8.8324,381583,0
2009-10-09,8.803,9.0203,8.6745,8.9907,150146,0
2009-10-12,9.0797,9.119,8.7239,8.7733,180463,0
2009-10-13,8.7831,8.862,8.6449,8.6845,231943,0
2009-10-14,8.862,8.9115,8.6845,8.8918,190446,0
2009-10-15,8.7634,8.8718,8.6943,8.7634,178324,0
2009-10-16,8.6745,8.9411,8.3977,8.8918,297219,0
2009-10-19,8.9907,9.574,8.862,9.2671,432392,0
2009-10-20,9.3758,9.474,9.2573,9.3364,563501,0
2009-10-21,9.3166,10.246,9.1782,9.704,659907,0
2009-10-22,9.694,9.722,9.2867,9.3957,608958,0
2009-10-23,9.4943,10.196,9.4943,9.722,997645,0
2009-10-26,9.694,10.078,9.2573,9.2867,438501,0
2009-10-27,9.2966,9.3758,8.7634,8.7831,484319,0
2009-10-28,8.7339,8.7339,7.7851,7.9135,1179417,0
2009-10-29,7.8644,8.813,7.8547,8.6845,1523191,0
2009-10-30,8.477,8.6845,8.1212,8.2991,906931,0
2009-11-02,8.2991,8.5165,7.7752,8.0422,880050,0
2009-11-03,8.0026,8.2002,7.7458,8.1706,553635,0
2009-11-04,8.2695,8.5165,8.0026,8.0323,324062,0
2009-11-05,8.1409,8.4672,8.0026,8.2695,478155,0
2009-11-06,8.0918,8.3187,8.0026,8.0918,277729,0
2009-11-09,8.1903,8.3977,8.1903,8.2397,246403,0
2009-11-10,8.2298,8.5953,8.2298,8.3285,330504,0
2009-11-11,8.4868,8.6647,8.22,8.388,343087,0
2009-11-12,8.3385,8.625,8.1212,8.1606,290668,0
2009-11-13,8.2101,8.2991,7.9135,8.1409,387868,0
2009-11-16,8.2892,8.5953,8.2101,8.5165,276507,0
2009-11-17,8.4176,8.4868,8.22,8.4176,179405,0
2009-11-18,8.3977,8.4868,8.2002,8.3385,348637,0
2009-11-19,8.1115,8.2495,7.9037,7.9135,409933,0
2009-11-20,7.9135,8.0323,7.795,7.9135,496686,0
2009-11-23,8.1115,8.4275,8.0026,8.0522,333427,0
2009-11-24,8.0422,8.22,7.8644,8.1409,261454,0
2009-11-25,8.1309,8.3484,8.0522,8.2495,202101,0
2009-11-27,7.8742,8.22,7.7752,8.0622,192876,0
2009-11-30,8.0123,8.22,7.8448,8.1804,866484,0
2009-12-01,8.2892,8.6548,8.1903,8.5953,409295,0
2009-12-02,8.6745,9.119,8.5557,8.8324,435515,0
2009-12-03,8.9115,8.9907,8.6845,8.7537,242338,0
2009-12-04,9.0203,9.3066,8.6052,8.9708,377517,0
2009-12-07,8.8918,8.9708,8.7831,8.8918,239255,0
2009-12-08,8.793,9.119,8.7139,8.9215,394247,0
2009-12-09,8.951,8.9907,8.803,8.961,155936,0
2009-12-10,9.05,9.1684,8.862,8.951,339160,0
2009-12-11,9.0599,9.2671,9.0599,9.1782,206857,0
2009-12-14,8.2397,8.5557,7.9532,8.1506,1913959,0
2009-12-15,8.0918,8.1115,7.5878,7.7262,4405830,0
2009-12-16,7.7162,7.795,7.5579,7.7063,5680942,0
2009-12-17,7.657,7.8742,7.4691,7.8249,3240819,0
2009-12-18,7.8937,8.0223,7.7262,7.9135,1431568,0
2009-12-21,7.9135,8.1115,7.8547,8.0223,1085470,0
2009-12-22,7.7262,7.8547,7.4593,7.5878,1602212,0
2009-12-23,7.6864,7.9234,7.5679,7.9037,1056014,0
2009-12-24,7.9926,8.0522,7.8841,7.9829,260090,0
2009-12-28,7.9829,8.0422,7.8742,7.9135,403985,0
2009-12-29,7.9829,7.9926,7.8644,7.9234,961025,0
2009-12-30,7.9037,7.9433,7.7556,7.9135,388260,0
2009-12-31,7.9334,8.0522,7.8644,8.0123,392649,0
2010-01-04,8.0622,8.3682,8.0422,8.3682,1279580,0
2010-01-05,8.3385,8.6449,8.2991,8.6052,2002720,0
2010-01-06,8.5755,8.9411,8.5755,8.813,1780404,0
2010-01-07,8.8324,9.2867,8.6845,9.2573,2447011,0
2010-01-08,9.1881,9.4943,9.0599,9.474,799493,0
2010-01-11,9.534,9.722,9.474,9.584,669312,0
2010-01-12,9.4453,9.544,9.0401,9.1586,1086024,0
2010-01-13,9.1881,9.2378,8.7733,9.1586,613278,0
2010-01-14,9.2278,9.3857,9.1389,9.3563,415741,0
2010-01-15,9.3857,9.3857,8.9807,9.05,576191,0
2010-01-19,9.0797,9.544,8.9708,9.2378,699769,0
2010-01-20,9.0897,9.2378,8.9215,9.1389,645772,0
2010-01-21,9.1782,9.2867,8.9411,8.9807,1264481,0
2010-01-22,8.9215,9.0599,8.4374,8.6449,2013146,0
2010-01-25,8.7438,8.951,8.3782,8.3782,649922,0
2010-01-26,8.2991,8.6449,8.0522,8.3187,1043756,0
2010-01-27,8.2795,8.2795,7.9532,8.1018,633953,0
2010-01-28,8.1606,8.22,7.9135,7.9829,617227,0
2010-01-29,8.0522,8.2002,7.6669,7.6669,709313,0
2010-02-01,7.736,8.0323,7.736,7.9234,655558,0
2010-02-02,7.9135,7.9926,7.8348,7.8937,1251491,0
2010-02-03,7.8644,8.1409,7.805,7.9037,481346,0
2010-02-04,7.8249,7.8448,7.3705,7.4295,549208,0
2010-02-05,7.548,7.5779,7.0638,7.4593,961587,0
2010-02-08,7.6766,7.6766,7.2222,7.3805,588383,0
2010-02-09,7.657,7.657,7.2123,7.4691,451706,0
2010-02-10,7.4395,7.5779,7.2815,7.2913,401705,0
2010-02-11,7.2815,7.4691,7.1727,7.4097,219342,0
2010-02-12,7.3606,7.6864,7.2419,7.6669,308673,0
2010-02-16,7.7654,7.9135,7.6174,7.9037,243247,0
2010-02-17,8.0223,8.5657,8.0223,8.4968,764748,0
2010-02-18,8.4573,8.7042,8.2795,8.4374,710347,0
2010-02-19,8.5165,8.5755,8.3682,8.5263,334932,0
2010-02-22,8.6845,8.6845,8.3285,8.3582,213926,0
2010-02-23,8.3285,8.4076,8.0026,8.1212,340198,0
2010-02-24,8.1409,8.3089,7.9532,8.0522,341874,0
2010-02-25,7.6174,8.2695,7.4593,8.2495,1042727,0
2010-02-26,8.3782,8.4672,8.0422,8.1506,392933,0
2010-03-01,8.2397,8.4076,8.1606,8.388,321980,0
2010-03-02,8.4275,8.9907,8.4275,8.7239,770775,0
2010-03-03,8.793,8.8422,8.6349,8.6647,330842,0
2010-03-04,8.7438,8.793,8.5459,8.5953,323044,0
2010-03-05,8.6745,8.9016,8.6052,8.8324,529740,0
2010-03-08,8.8718,8.9411,8.7239,8.7339,284742,0
2010-03-09,8.803,8.8226,8.5953,8.6647,386028,0
2010-03-10,8.6349,8.7239,8.5459,8.7042,352325,0
2010-03-11,8.6449,8.6449,8.4374,8.6349,234051,0
2010-03-12,8.7339,9.0203,8.625,8.9708,506481,0
2010-03-15,8.951,9.0698,8.7733,9.0105,547367,0
2010-03-16,9.0698,9.129,8.862,9.0698,292492,0
2010-03-17,9.0698,9.0993,8.951,8.9708,159621,0
2010-03-18,8.9411,8.9411,8.6647,8.7537,219146,0
2010-03-19,8.8422,8.8422,8.3782,8.4176,369650,0
2010-03-22,8.3089,8.6548,8.2495,8.5459,232332,0
2010-03-23,8.6151,8.7339,8.477,8.6349,471661,0
2010-03-24,8.5953,8.862,8.5066,8.625,277622,0
2010-03-25,8.7139,8.951,8.6052,8.7042,416985,0
2010-03-26,8.7339,8.9907,8.6449,8.6845,227748,0
2010-03-29,8.7438,9.0105,8.5361,8.9807,307398,0
2010-03-30,9.1389,9.1389,8.8422,8.9016,225504,0
2010-03-31,8.8422,8.8918,8.4473,8.625,1265721,0
2010-04-01,8.7042,9.0698,8.7042,8.8422,305883,0
2010-04-05,8.9708,9.3662,8.8918,9.3265,688672,0
2010-04-06,9.2476,9.4649,9.1488,9.4155,438386,0
2010-04-07,9.4155,9.4844,9.2867,9.3563,227987,0
2010-04-08,9.2867,9.474,9.2378,9.3857,237378,0
2010-04-09,9.4359,9.761,9.3464,9.761,576781,0
2010-04-12,9.761,10.393,9.674,10.275,1059567,0
2010-04-13,10.256,10.957,10.186,10.788,1930333,0
2010-04-14,11.422,11.855,11.215,11.549,1634439,0
2010-04-15,11.48,11.736,11.373,11.422,909972,0
2010-04-16,11.422,11.796,10.877,11.185,1197438,0
2010-04-19,10.68,11.145,10.433,10.72,1003430,0
2010-04-20,10.759,11.105,10.65,11.076,454841,0
2010-04-21,11.047,11.234,10.897,11.224,465220,0
2010-04-22,11.056,11.393,10.838,11.264,492402,0
2010-04-23,11.313,11.343,11.056,11.333,390747,0
2010-04-26,11.549,12.804,11.549,12.657,2527598,0
2010-04-27,12.638,12.638,11.607,11.636,1091776,0
2010-04-28,11.835,12.319,11.696,11.815,2202094,0
2010-04-29,12.014,12.319,11.835,12.309,706808,0
2010-04-30,12.538,12.943,12.212,12.26,1201002,0
2010-05-03,12.478,12.943,12.429,12.538,901000,0
2010-05-04,12.27,12.339,11.726,12.054,1180259,0
2010-05-05,11.766,12.221,11.48,11.855,871114,0
2010-05-06,11.796,12.153,11.047,11.559,1556971,0
2010-05-07,11.559,11.686,10.64,10.768,928352,0
2010-05-10,11.007,11.588,11.007,11.431,805902,0
2010-05-11,11.254,11.894,11.076,11.636,574361,0
2010-05-12,11.646,12.299,11.646,12.034,584156,0
2010-05-13,11.944,12.349,11.726,11.786,347449,0
2010-05-14,11.646,11.646,11.027,11.195,555437,0
2010-05-17,11.264,11.656,10.768,11.403,561690,0
2010-05-18,11.656,11.825,10.877,10.947,343317,0
2010-05-19,10.937,10.977,10.452,10.917,564914,0
2010-05-20,10.423,10.532,9.741,10.008,1072377,0
2010-05-21,9.731,10.462,9.731,10.226,675266,0
2010-05-24,10.216,10.354,9.751,9.781,337256,0
2010-05-25,9.4453,10.028,9.3066,9.978,540520,0
2010-05-26,10.068,10.522,9.938,10.018,1381507,0
2010-05-27,10.304,10.72,10.236,10.621,396200,0
2010-05-28,10.542,10.71,10.196,10.442,305257,0
2010-06-01,10.285,10.442,9.741,9.751,265358,0
2010-06-02,9.879,10.462,9.731,10.452,268603,0
2010-06-03,10.522,10.798,10.403,10.68,406884,0
2010-06-04,10.393,10.591,9.83,9.879,445249,0
2010-06-07,9.898,10.018,9.474,9.514,415155,0
2010-06-08,9.4252,9.674,9.1389,9.474,698433,0
2010-06-09,9.564,9.918,9.474,9.554,441453,0
2010-06-10,9.771,9.889,9.504,9.889,315105,0
2010-06-11,9.722,10.186,9.704,10.176,393602,0
2010-06-14,10.344,10.552,10.196,10.324,301010,0
2010-06-15,10.314,11.076,10.246,11.047,496865,0
2010-06-16,10.947,11.323,10.818,11.165,409945,0
2010-06-17,11.254,11.403,11.105,11.303,594359,0
2010-06-18,11.254,11.636,9.4943,11.559,573311,0
2010-06-21,11.855,11.954,11.666,11.766,785445,0
2010-06-22,11.845,12.103,11.373,11.46,1268946,0
2010-06-23,11.47,11.716,11.244,11.373,623318,0
2010-06-24,11.313,11.373,10.937,11.047,585648,0
2010-06-25,11.155,11.165,10.788,10.907,783890,0
2010-06-28,10.808,10.927,10.562,10.759,202173,0
2010-06-29,10.423,10.482,9.83,9.988,885056,0
2010-06-30,10.03,10.455,9.804,9.851,400615,0
2010-07-01,9.84,9.928,9.4155,9.83,974648,0
2010-07-02,9.928,9.968,9.534,9.604,302895,0
2010-07-06,9.869,10.048,9.2476,9.3464,463021,0
2010-07-07,9.3662,9.761,9.3265,9.722,467322,0
2010-07-08,9.741,9.811,9.4359,9.704,404114,0
2010-07-09,9.654,9.938,9.594,9.928,256104,0
2010-07-12,9.849,9.948,9.694,9.741,344135,0
2010-07-13,9.928,10.393,9.859,10.324,265440,0
2010-07-14,10.236,10.373,10.098,10.285,147914,0
2010-07-15,10.324,10.334,9.958,10.147,205350,0
2010-07-16,10.008,10.068,9.514,9.604,622205,0
2010-07-19,9.684,9.741,9.3464,9.644,290044,0
2010-07-20,9.4453,9.928,9.4155,9.928,366255,0
2010-07-21,9.988,10.462,9.879,10.176,416201,0
2010-07-22,10.216,10.887,10.216,10.768,421256,0
2010-07-23,10.67,11.363,10.572,11.293,355790,0
2010-07-26,11.313,11.736,11.254,11.656,395045,0
2010-07-27,11.855,11.855,11.115,11.273,2294401,0
2010-07-28,10.442,11.45,10.373,11.393,1019258,0
2010-07-29,11.597,11.716,10.66,11.047,507434,0
2010-07-30,10.75,10.877,10.492,10.848,842558,0
2010-08-02,11.254,11.293,10.68,11.185,2101884,0
2010-08-03,11.086,11.383,10.947,11.165,147382,0
2010-08-04,11.224,11.403,11.056,11.175,206830,0
2010-08-05,11.017,11.244,10.897,11.096,234288,0
2010-08-06,10.887,11.441,10.887,11.403,313370,0
2010-08-09,11.549,11.865,11.363,11.805,289059,0
2010-08-10,11.578,11.716,11.115,11.539,329849,0
2010-08-11,11.185,11.343,10.987,11.145,473369,0
2010-08-12,10.828,10.957,10.601,10.65,410490,0
2010-08-13,10.64,10.867,10.452,10.452,370390,0
2010-08-16,10.373,10.897,10.275,10.7,185080,0
2010-08-17,10.867,11.422,10.798,11.303,458981,0
2010-08-18,11.313,11.393,11.007,11.205,406128,0
2010-08-19,11.105,11.145,10.64,10.74,425382,0
2010-08-20,10.65,10.778,10.256,10.532,268766,0
2010-08-23,10.601,10.69,9.918,9.948,315217,0
2010-08-24,9.761,10.107,9.731,9.948,396998,0
2010-08-25,9.869,10.216,9.694,10.156,220390,0
2010-08-26,10.236,10.423,9.751,9.938,917120,0
2010-08-27,10.068,10.088,9.751,9.918,616048,0
2010-08-30,9.879,10.186,9.84,9.978,562663,0
2010-08-31,9.968,10.236,9.82,10.018,304487,0
2010-09-01,10.275,10.907,10.226,10.72,655289,0
2010-09-02,10.68,11.323,10.542,11.254,461415,0
2010-09-03,11.422,11.706,11.303,11.539,244070,0
2010-09-07,11.413,11.489,11.056,11.205,290774,0
2010-09-08,11.215,11.529,11.185,11.353,188234,0
2010-09-09,11.549,11.636,10.937,10.977,849590,0
2010-09-10,11.066,11.313,10.937,11.115,255913,0
2010-09-13,11.264,11.855,11.264,11.48,1167328,0
2010-09-14,11.46,11.716,11.215,11.607,396943,0
2010-09-15,11.569,11.786,11.343,11.726,261918,0
2010-09-16,11.559,11.766,11.363,11.45,278528,0
2010-09-17,11.578,12.103,11.096,12.074,477424,0
2010-09-20,12.074,12.598,11.875,12.578,753938,0
2010-09-21,12.666,12.844,12.349,12.578,918588,0
2010-09-22,12.538,12.804,12.458,12.578,716395,0
2010-09-23,12.399,12.568,12.024,12.084,830591,0
2010-09-24,12.299,13.23,12.299,13.21,1359688,0
2010-09-27,13.367,14.108,12.973,13.455,2424476,0
2010-09-28,13.574,13.743,13.249,13.485,1703987,0
2010-09-29,13.495,13.802,13.358,13.792,853111,0
2010-09-30,13.881,13.979,13.395,13.405,1090369,0
2010-10-01,13.654,13.703,13.348,13.435,984331,0
2010-10-04,13.405,13.435,12.696,13.385,1042267,0
2010-10-05,13.654,14.098,13.435,14.058,777681,0
2010-10-06,14.216,15.097,14.216,14.89,2843916,0
2010-10-07,14.968,14.968,14.504,14.73,698169,0
2010-10-08,14.74,15.62,14.74,15.352,899578,0
2010-10-11,15.412,15.412,14.88,14.959,477152,0
2010-10-12,14.959,15.087,14.494,14.7,815187,0
2010-10-13,14.77,15.047,14.553,14.86,872553,0
2010-10-14,14.91,14.94,14.385,14.631,832327,0
2010-10-15,14.83,14.998,14.375,14.85,642905,0
2010-10-18,14.82,14.988,14.75,14.949,274492,0
2010-10-19,14.591,14.81,13.941,14.157,723321,0
2010-10-20,14.296,14.89,14.207,14.7,396891,0
2010-10-21,14.8,14.959,13.901,14.375,975442,0
2010-10-22,14.434,14.553,14.197,14.484,241392,0
2010-10-25,14.563,14.87,14.256,14.306,299786,0
2010-10-26,14.138,14.474,14.029,14.286,718800,0
2010-10-27,14.138,14.147,13.683,13.969,538879,0
2010-10-28,14.82,15.867,14.77,15.008,2707876,0
2010-10-29,14.927,15.105,14.688,14.986,483871,0
2010-11-01,15.037,15.313,14.207,14.474,2115656,0
2010-11-02,14.661,14.77,14.236,14.385,581463,0
2010-11-03,14.375,14.534,14.068,14.454,1776320,0
2010-11-04,14.76,16.126,14.72,16.036,1595790,0
2010-11-05,16.036,16.036,15.56,15.778,709810,0
2010-11-08,15.66,15.966,15.64,15.857,420771,0
2010-11-09,15.847,16.491,15.797,15.996,829067,0
2010-11-10,15.996,16.471,15.807,16.451,790888,0
2010-11-11,16.214,16.677,16.066,16.657,1235705,0
2010-11-12,16.421,16.578,15.797,15.817,666527,0
2010-11-15,15.996,16.056,15.748,15.817,398344,0
2010-11-16,15.57,15.916,15.462,15.68,780346,0
2010-11-17,15.709,15.916,15.56,15.778,545305,0
2010-11-18,16.126,16.351,15.936,15.976,480900,0
2010-11-19,15.877,16.056,15.65,16.026,402676,0
2010-11-22,15.936,16.056,15.501,16.036,432016,0
2010-11-23,15.797,15.907,15.65,15.877,462957,0
2010-11-24,16.056,16.155,15.837,16.066,331994,0
2010-11-26,15.827,15.966,15.768,15.837,117897,0
2010-11-29,15.758,16.096,15.62,16.026,447521,0
2010-11-30,15.739,15.857,15.462,15.787,738712,0
2010-12-01,16.233,16.341,15.67,15.807,727908,0
2010-12-02,15.877,16.471,15.768,16.451,471614,0
2010-12-03,16.271,16.52,15.907,16.361,259601,0
2010-12-06,16.341,16.767,16.261,16.628,269570,0
2010-12-07,16.933,17.387,16.786,17.179,719370,0
2010-12-08,17.219,17.337,16.796,17.022,740132,0
2010-12-09,17.14,17.753,17.042,17.753,655717,0
2010-12-10,17.803,18.457,17.733,18.329,1272661,0
2010-12-13,18.417,18.477,17.713,17.892,701101,0
2010-12-14,18.011,18.603,17.892,17.981,785550,0
2010-12-15,17.991,18.437,17.981,18.05,431039,0
2010-12-16,18.169,18.721,17.932,18.721,544823,0
2010-12-17,18.711,18.77,18.447,18.77,359757,0
2010-12-20,18.8,18.92,18.477,18.8,1048404,0
2010-12-21,18.94,19.623,18.82,19.524,561616,0
2010-12-22,19.514,19.593,19.226,19.444,410234,0
2010-12-23,19.424,19.424,19.127,19.276,253583,0
2010-12-27,19.068,19.404,19.048,19.335,122718,0
2010-12-28,19.305,19.394,19.02,19.068,279885,0
2010-12-29,19.191,19.319,19.112,19.24,185717,0
2010-12-30,19.27,19.568,19.171,19.319,161301,0
2010-12-31,19.142,19.509,19.043,19.3,281575,0
2011-01-03,19.603,19.86,19.424,19.534,419762,0
2011-01-04,19.662,19.662,18.702,19.206,395586,0
2011-01-05,19.216,20.104,18.683,20.076,1041854,0
2011-01-06,20.134,20.48,19.167,19.286,571266,0
2011-01-07,19.058,19.226,18.09,18.149,1485958,0
2011-01-10,17.952,18.545,17.507,18.378,1244116,0
2011-01-11,18.554,19.137,18.338,18.613,725922,0
2011-01-12,18.87,19.514,18.447,19.504,946165,0
2011-01-13,19.404,19.841,19.266,19.811,808269,0
2011-01-14,19.772,20.263,19.573,19.752,473082,0
2011-01-18,19.682,19.939,19.434,19.841,580660,0
2011-01-19,19.791,19.85,19.187,19.226,663980,0
2011-01-20,19.01,19.039,18.11,18.486,708565,0
2011-01-21,18.653,18.83,18.169,18.319,387484,0
2011-01-24,18.269,18.535,18.159,18.387,419810,0
2011-01-25,18.378,18.603,18.169,18.535,537736,0
2011-01-26,18.613,19.345,18.505,19.286,775891,0
2011-01-27,19.335,19.722,19.108,19.583,441084,0
2011-01-28,19.534,19.534,18.593,18.84,806611,0
2011-01-31,18.935,19.103,18.637,18.775,593945,0
2011-02-01,19.039,19.831,19.039,19.712,557647,0
2011-02-02,19.613,20.016,19.345,19.573,954979,0
2011-02-03,19.514,19.554,18.74,19.514,656235,0
2011-02-04,19.593,20.134,19.554,20.046,354744,0
2011-02-07,20.124,21.43,20.124,20.884,888325,0
2011-02-08,21.063,21.063,20.617,20.826,1123826,0
2011-02-09,20.667,20.786,20.322,20.401,292943,0
2011-02-10,20.134,20.944,20.016,20.855,314321,0
2011-02-11,20.697,21.361,20.697,21.162,198503,0
2011-02-14,21.142,21.52,21.043,21.47,222209,0
2011-02-15,21.44,21.895,21.361,21.707,546552,0
2011-02-16,21.895,21.984,21.638,21.746,924989,0
2011-02-18,21.905,21.905,21.51,21.677,244723,0
2011-02-22,21.251,21.539,20.547,20.756,828676,0
2011-02-23,20.796,20.874,19.633,19.85,578433,0
2011-02-24,20.657,22.515,19.85,21.717,2438962,0
2011-02-25,22.063,22.811,21.667,22.791,1143702,0
2011-02-28,22.995,23.749,22.926,23.729,1049427,0
2011-03-01,23.891,24.105,22.711,23.088,898076,0
2011-03-02,23.148,23.614,22.901,23.257,493936,0
2011-03-03,23.654,24.342,23.455,24.048,1117583,0
2011-03-04,24.134,24.302,22.931,23.02,1370001,0
2011-03-07,24.018,24.018,22.664,23.168,1136735,0
2011-03-08,23.188,23.774,22.721,23.744,1063490,0
2011-03-09,23.734,23.901,23.396,23.504,1729249,0
2011-03-10,23.118,23.118,22.338,22.407,701446,0
2011-03-11,22.26,23.138,21.846,22.881,870435,0
2011-03-14,22.545,23.257,22.24,22.99,713248,0
2011-03-15,22.21,23.614,22.11,23.376,727799,0
2011-03-16,23.445,24.057,22.881,23.038,1134458,0
2011-03-17,23.614,24.018,23.247,23.724,1206436,0
2011-03-18,24.203,24.342,23.814,24.252,993230,0
2011-03-21,24.58,25.341,24.51,24.946,589330,0
2011-03-22,25.074,25.172,24.292,24.936,1707071,0
2011-03-23,24.749,25.153,24.212,25.015,779419,0
2011-03-24,25.242,25.58,24.976,25.192,982689,0
2011-03-25,25.322,25.916,25.242,25.471,550399,0
2011-03-28,25.857,25.857,24.847,24.876,476393,0
2011-03-29,24.966,25.024,24.46,24.926,945182,0
2011-03-30,25.114,25.896,24.719,25.867,1150351,0
2011-03-31,25.718,26.352,25.718,26.293,1251799,0
2011-04-01,26.636,27.099,26.458,26.714,1059935,0
2011-04-04,25.886,27.089,25.481,26.665,1504893,0
2011-04-05,26.764,27.316,26.516,27.119,893362,0
2011-04-06,27.336,27.662,26.272,26.468,965018,0
2011-04-07,26.458,26.903,26.155,26.321,746718,0
2011-04-08,26.586,26.754,25.718,25.985,456267,0
2011-04-11,26.125,26.232,25.57,25.728,398106,0
2011-04-12,25.431,25.728,25.192,25.361,684605,0
2011-04-13,25.628,25.658,24.886,25.322,302064,0
2011-04-14,25.143,25.431,24.769,25.361,455022,0
2011-04-15,25.371,25.56,25.044,25.411,349172,0
2011-04-18,24.956,25.471,24.252,25.391,690784,0
2011-04-19,25.461,26.085,25.441,26.075,494569,0
2011-04-20,26.675,27.286,26.37,26.754,855579,0
2011-04-21,27.002,27.554,26.873,27.404,462674,0
2011-04-25,27.474,27.484,26.952,27.286,491096,0
2011-04-26,27.444,27.662,26.626,26.685,688312,0
2011-04-27,26.774,27.375,25.956,27.266,1125563,0
2011-04-28,29.128,29.776,27.712,29.167,2918104,0
2011-04-29,29.327,30.898,29.327,30.523,1373703,0
2011-05-02,30.717,31.042,30.274,30.539,1174096,0
2011-05-03,30.321,30.894,30.154,30.826,1076541,0
2011-05-04,30.826,30.923,29.255,29.285,1610227,0
2011-05-05,29.167,30.312,28.87,29.568,1151156,0
2011-05-06,30.114,30.154,28.078,28.178,1054446,0
2011-05-09,28.198,29.706,28.059,29.558,620400,0
2011-05-10,29.647,29.846,29.255,29.588,522055,0
2011-05-11,29.44,29.499,27.672,27.852,1142854,0
2011-05-12,27.742,28.148,27.012,27.762,530103,0
2011-05-13,27.852,28.336,27.208,27.385,586483,0
2011-05-16,27.129,28.523,27.079,27.822,853291,0
2011-05-17,27.534,27.603,25.192,26.242,2575973,0
2011-05-18,26.292,27.613,26.184,27.524,1237819,0
2011-05-19,27.662,27.959,26.507,26.724,1395166,0
2011-05-20,26.626,26.992,25.678,26.863,1340285,0
2011-05-23,26.292,26.292,24.719,25.172,1344632,0
2011-05-24,25.609,25.768,24.818,24.896,1026659,0
2011-05-25,24.739,25.698,24.58,25.331,1230472,0
2011-05-26,25.302,26.065,24.995,25.916,717090,0
2011-05-27,25.985,26.37,25.896,26.302,466138,0
2011-05-31,26.778,27.162,26.158,27.162,1063216,0
2011-06-01,26.982,26.982,24.926,25.074,1116235,0
2011-06-02,24.956,25.808,24.896,25.054,1322738,0
2011-06-03,24.422,24.63,23.704,24.066,1446297,0
2011-06-06,23.98,24.302,23.168,23.296,1180041,0
2011-06-07,23.589,23.689,23.034,23.094,660893,0
2011-06-08,22.966,23.143,21.087,21.505,2076660,0
2011-06-09,21.603,24.043,21.583,22.52,2620987,0
2011-06-10,22.393,22.599,21.544,22.086,839787,0
2011-06-13,22.12,22.23,21.241,21.371,935867,0
2011-06-14,21.806,22.525,21.677,22.328,1073615,0
2011-06-15,21.866,21.984,21.132,21.251,610913,0
2011-06-16,21.335,21.721,20.485,20.841,952290,0
2011-06-17,21.197,21.475,20.495,20.978,1544283,0
2011-06-20,20.841,21.375,20.552,21.246,1123268,0
2011-06-21,21.515,22.776,21.345,22.491,1177967,0
2011-06-22,22.255,22.55,22.125,22.165,811687,0
2011-06-23,21.652,22.906,21.375,22.836,1165524,0
2011-06-24,22.826,22.946,21.929,22.086,1200149,0
2011-06-27,22.086,22.639,21.613,22.451,354259,0
2011-06-28,22.383,22.946,22.333,22.916,395592,0
2011-06-29,23.104,23.519,22.659,23.291,620752,0
2011-06-30,23.364,24.027,23.157,23.979,832633,0
2011-07-01,24.062,24.962,23.619,24.774,868990,0
2011-07-05,24.922,24.922,23.849,24.784,1020594,0
2011-07-06,24.714,26.021,24.656,25.595,1243745,0
2011-07-07,26.218,26.958,26.061,26.552,1563197,0
2011-07-08,25.942,26.189,25.406,25.684,1183640,0
2011-07-11,25.188,25.446,24.566,24.794,640499,0
2011-07-12,24.606,24.991,24.357,24.417,351916,0
2011-07-13,24.714,26.08,24.714,25.624,626958,0
2011-07-14,25.684,25.912,24.823,25.079,581083,0
2011-07-15,25.298,25.586,24.892,25.318,436223,0
2011-07-18,25.158,25.168,24.013,24.456,549770,0
2011-07-19,24.902,26.367,24.902,26.218,924604,0
2011-07-20,26.375,26.78,26.1,26.642,551930,0
2011-07-21,26.74,27.036,26.424,26.691,573019,0
2011-07-22,26.522,26.8,26.041,26.492,381667,0
2011-07-25,26.001,26.562,25.962,26.15,535658,0
2011-07-26,26.058,26.276,25.394,26.168,695438,0
2011-07-27,25.813,25.902,25.109,25.704,1367066,0
2011-07-28,26.592,27.6,24.258,24.606,2150691,0
2011-07-29,23.982,25.454,23.874,24.969,889482,0
2011-08-01,25.624,26.327,23.599,23.995,1288694,0
2011-08-02,23.776,24.079,22.302,22.321,1277032,0
2011-08-03,22.422,23.609,21.999,23.411,1340114,0
2011-08-04,22.906,22.916,20.998,21.028,1566763,0
2011-08-05,21.583,21.751,18.924,20.109,1054411,0
2011-08-08,19.299,19.558,16.622,16.82,1743775,0
2011-08-09,17.291,18.114,16.158,18.094,1485445,0
2011-08-10,17.777,18.363,17.262,17.361,1484717,0
2011-08-11,17.56,19.883,17.451,19.776,2370533,0
2011-08-12,20.217,20.879,19.657,20.09,1273678,0
2011-08-15,20.505,21.038,20.415,20.998,495316,0
2011-08-16,20.542,21.068,20.287,20.524,1029925,0
2011-08-17,20.701,21.147,19.776,19.963,942264,0
2011-08-18,18.627,19.034,17.58,17.936,888320,0
2011-08-19,17.212,18.025,16.04,16.236,1518727,0
2011-08-22,16.966,17.144,16.1,16.523,871149,0
2011-08-23,16.701,18.391,16.365,18.263,1421683,0
2011-08-24,18.153,19.093,18.035,19.024,1190113,0
2011-08-25,19.26,19.508,17.926,18.044,759725,0
2011-08-26,17.787,19.043,17.361,18.934,524498,0
2011-08-29,19.399,21.91,19.399,21.355,1321069,0
2011-08-30,21.147,22.115,20.879,21.375,1155163,0
2011-08-31,21.773,22.365,20.833,21.248,699887,0
2011-09-01,21.276,21.613,20.307,20.405,430486,0
2011-09-02,19.559,20.209,19.38,20.072,553957,0
2011-09-06,18.969,20.017,18.721,19.869,942324,0
2011-09-07,20.362,21.173,20.164,21.133,553292,0
2011-09-08,20.837,21.312,20.303,20.548,709632,0
2011-09-09,20.145,20.362,19.187,19.544,638009,0
2011-09-12,18.964,19.953,18.587,19.508,641731,0
2011-09-13,19.637,20.435,19.419,20.326,712018,0
2011-09-14,20.821,21.919,20.287,21.465,738333,0
2011-09-15,21.919,22.235,21.395,22.135,619482,0
2011-09-16,22.232,22.497,21.668,22.102,456205,0
2011-09-19,21.425,21.959,20.879,21.721,469356,0
2011-09-20,21.965,22.122,20.481,20.628,666465,0
2011-09-21,20.628,20.697,19.226,19.246,677886,0
2011-09-22,18.308,18.358,16.35,16.726,1651986,0
2011-09-23,16.696,17.277,16.163,16.37,1157955,0
2011-09-26,16.617,16.923,15.233,16.124,1717734,0
2011-09-27,16.951,17.882,16.42,16.568,2077638,0
2011-09-28,16.607,16.636,15.184,15.213,1861251,0
2011-09-29,16.085,17.021,15.4,16.241,1359852,0
2011-09-30,15.813,16.122,14.765,14.825,1056338,0
2011-10-03,14.639,15.263,13.651,13.671,1020105,0
2011-10-04,13.382,15.213,12.821,15.135,1274542,0
2011-10-05,15.165,16.3,14.55,16.055,1115758,0
2011-10-06,15.955,16.991,15.569,16.961,1341632,0
2011-10-07,17.119,17.277,16.182,16.44,915115,0
2011-10-10,16.942,17.743,16.746,17.723,698006,0
2011-10-11,17.426,18.387,17.198,18.218,723865,0
2011-10-12,18.457,19.127,18.348,18.602,937744,0
2011-10-13,18.368,18.505,17.606,17.852,796987,0
2011-10-14,18.218,18.84,18.13,18.682,428073,0
2011-10-17,18.467,18.692,17.546,17.684,541950,0
2011-10-18,17.694,18.75,17.119,18.545,554920,0
2011-10-19,18.447,18.574,17.546,17.713,472333,0
2011-10-20,17.762,17.812,16.845,17.616,466635,0
2011-10-21,18.08,19.029,18.08,18.86,508166,0
2011-10-24,19.187,21.471,19.187,21.103,1410743,0
2011-10-25,21.015,21.412,20.322,21.103,1589533,0
2011-10-26,21.521,22.025,20.965,21.887,1129768,0
2011-10-27,23.022,23.239,20.441,21.708,3017628,0
2011-10-28,21.501,23.091,21.064,22.803,1621395,0
2011-10-31,22.084,22.844,21.877,22.242,835006,0
2011-11-01,20.905,22.557,20.441,21.955,1035570,0
2011-11-02,22.636,22.636,21.629,22.122,1006743,0
2011-11-03,22.567,22.703,21.658,22.389,1000146,0
2011-11-04,22.08,23.018,21.902,22.789,733497,0
2011-11-07,22.733,22.793,21.768,22.045,642806,0
2011-11-08,22.339,22.409,21.431,22.242,1155937,0
2011-11-09,21.372,21.768,20.501,21.113,1693878,0
2011-11-10,21.609,21.945,21.064,21.342,1106153,0
2011-11-11,21.768,22.292,21.728,22.202,1056729,0
2011-11-14,22.142,22.389,21.589,22.339,618337,0
2011-11-15,22.152,22.458,21.579,22.162,668400,0
2011-11-16,21.808,23.002,21.748,22.025,525516,0
2011-11-17,22.054,22.282,20.481,20.905,888906,0
2011-11-18,21.025,21.222,20.352,20.638,767083,0
2011-11-21,20.007,20.057,19.098,19.603,973531,0
2011-11-22,19.435,19.603,18.87,19.068,730359,0
2011-11-23,18.8,19.157,18.437,18.731,1139429,0
2011-11-25,18.545,18.969,18.407,18.535,261409,0
2011-11-28,19.444,20.204,19.216,19.573,648253,0
2011-11-29,19.573,19.997,19.295,19.425,500179,0
2011-11-30,20.597,21.302,20.352,21.292,939303,0
2011-12-01,21.143,21.639,21.005,21.322,580947,0
2011-12-02,21.748,22.182,21.332,21.412,465370,0
2011-12-05,21.975,21.995,21.173,21.491,345019,0
2011-12-06,21.487,21.823,21,21.04,491916,0
2011-12-07,21.03,21.961,20.633,21.833,844462,0
2011-12-08,22.021,22.769,20.871,20.901,1592977,0
2011-12-09,21.03,21.813,20.823,21.654,1051947,0
2011-12-12,21.392,21.421,20.501,21.183,820937,0
2011-12-13,21.282,21.678,19.773,19.978,837998,0
2011-12-14,19.792,19.842,18.228,18.407,1351740,0
2011-12-15,18.78,18.989,18.447,18.583,684258,0
2011-12-16,18.875,19.043,17.877,17.986,1001653,0
2011-12-19,18.04,18.486,17.644,17.694,628522,0
2011-12-20,18.263,18.687,18.064,18.607,576252,0
2011-12-21,18.587,18.735,17.857,18.481,422697,0
2011-12-22,18.637,19.034,18.549,19.004,409669,0
2011-12-23,19.053,19.122,18.726,19.014,214381,0
2011-12-27,18.974,19.122,18.677,18.954,452018,0
2011-12-28,18.994,19.103,18.183,18.233,329554,0
2011-12-29,18.313,18.815,18.293,18.745,269064,0
2011-12-30,18.647,19.499,18.587,19.241,660601,0
2012-01-03,19.807,20.446,19.539,19.618,549557,0
2012-01-04,19.489,19.954,19.281,19.748,287856,0
2012-01-05,19.638,20.377,19.41,20.249,415250,0
2012-01-06,20.279,20.279,19.787,19.837,397968,0
2012-01-09,20.022,20.229,19.807,20.16,353881,0
2012-01-10,20.583,21.209,20.506,21.04,634741,0
2012-01-11,20.92,21.129,20.653,20.91,358405,0
2012-01-12,21.06,21.268,20.643,21.199,374449,0
2012-01-13,21.427,21.921,20.783,21.873,994155,0
2012-01-17,22.278,22.739,22.148,22.642,744375,0
2012-01-18,23.573,24.009,23.147,23.583,1024482,0
2012-01-19,23.772,24.331,23.513,24.231,1762062,0
2012-01-20,24.037,24.431,23.969,24.341,577970,0
2012-01-23,24.47,24.748,23.979,24.241,524775,0
2012-01-24,23.989,24.827,23.752,24.768,501326,0
2012-01-25,24.64,24.698,24.105,24.231,889602,0
2012-01-26,24.52,24.788,23.91,24.076,930635,0
2012-01-27,23.93,24.46,23.88,24.291,343035,0
2012-01-30,24.047,24.134,23.533,23.95,319909,0
2012-01-31,24.276,24.376,23.797,23.875,565294,0
2012-02-01,24.211,24.62,24.124,24.351,512301,0
2012-02-02,24.52,24.896,24.291,24.321,543472,0
2012-02-03,24.59,25.451,24.49,25.302,583444,0
2012-02-06,24.966,25.401,24.58,24.688,572918,0
2012-02-07,24.58,24.738,24.009,24.351,686212,0
2012-02-08,24.52,24.847,24.164,24.748,332867,0
2012-02-09,24.758,24.936,24.48,24.807,285958,0
2012-02-10,24.321,24.64,24.047,24.251,342588,0
2012-02-13,24.63,24.807,24.421,24.728,319592,0
2012-02-14,24.54,24.54,24.085,24.52,349735,0
2012-02-15,24.62,24.956,24.174,24.391,684536,0
2012-02-16,24.51,24.986,24.301,24.688,461432,0
2012-02-17,24.798,25.034,24.57,24.995,286180,0
2012-02-21,25.094,25.917,25.044,25.58,535456,0
2012-02-22,25.628,26.517,25.421,26.38,1448648,0
2012-02-23,26.597,26.647,24.52,25.074,1874974,0
2012-02-24,25.172,25.322,24.778,24.857,699021,0
2012-02-27,24.63,25.341,24.61,24.956,572543,0
2012-02-28,24.976,25.094,24.53,24.728,578167,0
2012-02-29,24.739,25.045,24.242,24.362,764059,0
2012-03-01,24.431,24.758,24.311,24.351,436530,0
2012-03-02,24.386,24.525,23.141,23.24,645752,0
2012-03-05,23.147,23.177,22.533,22.919,540561,0
2012-03-06,22.606,22.676,22.006,22.37,740571,0
2012-03-07,22.508,22.854,22.39,22.764,462687,0
2012-03-08,22.864,23.339,22.704,23.26,447015,0
2012-03-09,23.24,23.875,23.111,23.588,496735,0
2012-03-12,23.593,24.017,23.107,23.197,565470,0
2012-03-13,23.503,24.431,23.177,24.431,713274,0
2012-03-14,24.271,24.52,23.94,24.371,827422,0
2012-03-15,24.53,25.054,24.027,25.005,577824,0
2012-03-16,25.069,25.356,24.862,25.237,642521,0
2012-03-19,25.222,26.253,25.212,25.678,632119,0
2012-03-20,25.307,25.396,24.703,25,465125,0
2012-03-21,25.079,25.386,24.802,25.217,361898,0
2012-03-22,24.901,24.901,23.875,24.206,444095,0
2012-03-23,24.206,24.822,23.885,24.743,378952,0
2012-03-26,25.019,25.576,25.019,25.446,555665,0
2012-03-27,25.496,25.496,24.595,24.615,325210,0
2012-03-28,24.585,24.615,23.003,23.379,875273,0
2012-03-29,23.101,23.339,22.656,23.211,697681,0
2012-03-30,23.657,23.697,23.24,23.389,695605,0
2012-04-02,23.409,24.158,23.071,24.012,741122,0
2012-04-03,23.945,24.226,23.697,23.797,702737,0
2012-04-04,23.309,23.439,22.864,23.221,505170,0
2012-04-05,23.171,23.647,22.764,23.131,290642,0
2012-04-09,22.38,23.121,22.272,22.804,415272,0
2012-04-10,22.676,22.854,21.272,21.708,1274268,0
2012-04-11,22.102,22.744,22.074,22.262,679331,0
2012-04-12,22.302,23.607,22.292,23.319,1000384,0
2012-04-13,23.221,23.528,22.934,23.299,584771,0
2012-04-16,23.488,24.06,22.626,22.914,406232,0
2012-04-17,23.419,24.158,23.071,23.737,510002,0
2012-04-18,23.558,23.945,23.319,23.747,445202,0
2012-04-19,23.847,24.226,23.25,23.677,465609,0
2012-04-20,23.994,24.118,23.578,23.707,343572,0
2012-04-23,23.111,23.299,22.498,23.211,516291,0
2012-04-24,23.211,23.925,22.924,23.787,608498,0
2012-04-25,24.177,24.525,23.687,24.436,1033990,0
2012-04-26,25.733,26.701,24.515,26.643,2420465,0
2012-04-27,27.372,28.047,26.969,27.72,1670424,0
2012-04-30,27.581,28.671,26.652,28.571,1728051,0
2012-05-01,28.422,29.067,28.106,28.858,1476129,0
2012-05-02,28.818,28.818,27.759,28.511,1177042,0
2012-05-03,29.244,29.617,28.492,28.731,1581797,0
2012-05-04,28.403,28.403,26.979,27.254,1001219,0
2012-05-07,27.047,27.779,26.969,27.601,1010589,0
2012-05-08,27.215,27.421,26.298,27.273,1003466,0
2012-05-09,26.76,27.411,26.228,26.92,594888,0
2012-05-10,27.333,27.411,25.733,26.081,1506766,0
2012-05-11,25.853,26.603,25.733,26.268,752061,0
2012-05-14,25.813,25.813,25.019,25.099,1100062,0
2012-05-15,25.157,25.496,24.683,24.832,1059243,0
2012-05-16,25.039,25.436,23.787,23.865,1273857,0
2012-05-17,23.865,23.865,22.39,22.489,1492666,0
2012-05-18,22.656,22.974,22.449,22.804,1394902,0
2012-05-21,22.864,24.336,22.864,24.099,1251900,0
2012-05-22,24.148,24.396,23.191,23.409,1132970,0
2012-05-23,23.061,23.817,22.734,23.747,992843,0
2012-05-24,23.895,23.895,22.548,23.041,664058,0
2012-05-25,23.121,23.339,22.904,23.071,610612,0
2012-05-29,23.319,23.837,23.23,23.637,1057824,0
2012-05-30,23.041,23.289,22.626,22.993,702678,0
2012-05-31,22.983,23.061,21.579,22.152,1044152,0
2012-06-01,21.342,21.352,20.529,20.964,1760349,0
2012-06-04,20.955,21.262,19.841,20.48,858827,0
2012-06-05,20.278,20.832,20.278,20.702,710610,0
2012-06-06,21.108,21.427,21.039,21.417,534397,0
2012-06-07,21.961,22.157,20.979,21.049,607444,0
2012-06-08,20.89,21.447,20.346,21.337,461401,0
2012-06-11,21.609,21.668,20.076,20.104,607322,0
2012-06-12,20.371,21.034,20.173,20.915,891729,0
2012-06-13,20.767,20.925,20.203,20.342,825869,0
2012-06-14,20.342,20.597,19.821,20.134,607488,0
2012-06-15,20.298,21.447,20.298,21.397,820190,0
2012-06-18,21.213,21.828,21.103,21.649,700949,0
2012-06-19,22.079,22.899,21.931,22.474,662845,0
2012-06-20,22.405,23.107,22.207,22.513,730560,0
2012-06-21,22.523,22.652,21.078,21.217,993813,0
2012-06-22,21.477,22.157,21.227,22.05,631486,0
2012-06-25,21.447,21.624,21.118,21.487,502501,0
2012-06-26,21.526,21.703,21.118,21.516,443131,0
2012-06-27,21.624,22.879,21.535,22.7,740256,0
2012-06-28,22.355,24.242,22.267,23.107,983751,0
2012-06-29,23.999,24.431,23.87,24.262,829396,0
2012-07-02,24.392,24.421,23.344,23.9,603271,0
2012-07-03,24.027,24.441,23.861,24.372,275277,0
2012-07-05,24.332,25.263,24.144,25.104,560443,0
2012-07-06,24.808,24.808,23.969,24.332,379199,0
2012-07-09,24.55,24.759,23.843,24.54,626734,0
2012-07-10,24.877,25.054,24.037,24.212,682412,0
2012-07-11,24.212,24.212,23.275,23.861,788307,0
2012-07-12,23.553,24.144,22.789,23.843,531352,0
2012-07-13,23.843,23.843,22.425,23.047,1659221,0
2012-07-16,22.839,22.859,22.157,22.247,1061790,0
2012-07-17,22.405,22.592,20.89,22.117,1062125,0
2012-07-18,21.892,21.892,20.662,20.861,1271834,0
2012-07-19,20.9,21.545,20.88,21.078,791574,0
2012-07-20,20.832,21.624,20.612,21.297,614416,0
2012-07-23,20.742,21.327,20.652,20.929,611023,0
2012-07-24,21.039,21.039,20.228,20.375,595722,0
2012-07-25,20.702,21.337,20.278,20.939,1244974,0
2012-07-26,19.398,20.475,18.141,19.785,3045184,0
2012-07-27,19.508,20.051,19.388,19.845,1017698,0
2012-07-30,19.863,20.632,19.348,20.475,1214988,0
2012-07-31,20.495,20.832,20.365,20.445,791202,0
2012-08-01,20.662,21.168,20.365,20.762,948759,0
2012-08-02,20.542,20.842,19.667,19.943,1200025,0
2012-08-03,20.395,20.822,20.365,20.652,755995,0
2012-08-06,20.652,21.049,20.632,20.929,778834,0
2012-08-07,21.108,21.753,21.078,21.555,690913,0
2012-08-08,21.327,21.733,21.217,21.377,467429,0
2012-08-09,21.417,21.873,21.397,21.793,554180,0
2012-08-10,21.703,21.743,21.188,21.644,768042,0
2012-08-13,21.535,21.853,21.148,21.634,1121896,0
2012-08-14,21.813,21.892,21.198,21.287,499853,0
2012-08-15,21.128,21.168,20.09,20.505,858572,0
2012-08-16,20.475,21.247,20.475,21.128,585442,0
2012-08-17,21.198,21.673,21.039,21.624,743249,0
2012-08-20,21.526,21.653,21.247,21.594,619776,0
2012-08-21,21.663,22.306,21.457,22.247,970831,0
2012-08-22,22.098,22.117,21.565,21.743,525311,0
2012-08-23,21.693,21.713,21.128,21.277,377324,0
2012-08-24,21.138,21.357,20.89,21.108,535742,0
2012-08-27,21.327,21.487,20.909,21.118,315630,0
2012-08-28,21.059,21.178,20.832,20.929,403497,0
2012-08-29,20.979,21.029,20.385,20.672,593328,0
2012-08-30,20.534,20.592,20.168,20.178,313629,0
2012-08-31,20.415,20.772,20.129,20.652,411834,0
2012-09-04,20.712,21.078,20.248,20.88,371608,0
2012-09-05,20.822,20.88,20.288,20.288,383104,0
2012-09-06,20.562,20.772,20.336,20.425,1026699,0
2012-09-07,21.039,21.753,20.485,20.939,1430920,0
2012-09-10,20.832,21.347,20.712,20.969,449680,0
2012-09-11,20.949,21.009,20.278,20.425,1002668,0
2012-09-12,20.562,20.642,19.348,19.737,1156800,0
2012-09-13,19.727,19.963,19.269,19.815,1284630,0
2012-09-14,19.992,21.049,19.933,20.979,2055297,0
2012-09-17,20.949,20.949,19.933,20.031,949175,0
2012-09-18,20.099,20.099,18.953,19.239,1846708,0
2012-09-19,19.259,19.468,18.973,19.042,613874,0
2012-09-20,18.823,19.023,18.41,18.595,982207,0
2012-09-21,19.102,19.141,18.321,18.655,878577,0
2012-09-24,18.489,18.605,17.983,18.072,826555,0
2012-09-25,18.151,18.311,16.944,17.043,1339019,0
2012-09-26,17.048,17.205,16.683,17.116,711188,0
2012-09-27,17.284,17.82,17.155,17.583,1033403,0
2012-09-28,17.444,17.651,17.195,17.474,746330,0
2012-10-01,17.76,17.84,17.334,17.651,732084,0
2012-10-02,17.79,17.949,17.593,17.81,662238,0
2012-10-03,17.75,18.256,17.623,18.147,1219034,0
2012-10-04,18.226,18.494,18.058,18.475,596714,0
2012-10-05,18.552,18.838,18.286,18.385,711546,0
2012-10-08,18.296,18.631,18.137,18.385,376202,0
2012-10-09,18.465,18.848,17.919,18.009,410224,0
2012-10-10,17.979,18.068,17.324,18.068,1089562,0
2012-10-11,18.256,18.336,17.929,17.999,682182,0
2012-10-12,17.969,18.196,17.573,17.651,507797,0
2012-10-15,18.206,18.799,18.157,18.631,949998,0
2012-10-16,18.769,19.245,18.769,19.245,588291,0
2012-10-17,19.314,19.949,19.215,19.899,668059,0
2012-10-18,19.879,19.969,19.514,19.742,587147,0
2012-10-19,19.573,19.742,18.978,19.097,516504,0
2012-10-22,19.018,19.275,18.868,19.107,408498,0
2012-10-23,18.73,18.848,18.356,18.513,493282,0
2012-10-24,18.691,18.73,17.899,18.166,749864,0
2012-10-25,18.661,21.443,18.166,20.926,2605553,0
2012-10-26,20.658,20.916,19.573,20.067,666168,0
2012-10-31,20.224,20.808,19.732,20.758,1439793,0
2012-11-01,20.936,21.243,20.668,20.926,1003446,0
2012-11-02,21.074,21.084,20.234,20.274,881965,0
2012-11-05,20.274,20.371,20.125,20.284,496815,0
2012-11-06,20.748,20.758,20.323,20.548,755078,0
2012-11-07,20.155,20.976,19.642,19.879,661753,0
2012-11-08,19.86,19.889,19.186,19.196,579771,0
2012-11-09,19.047,19.414,18.808,18.998,362692,0
2012-11-12,19.107,19.265,18.868,19.146,227080,0
2012-11-13,18.908,19.225,18.898,18.948,265001,0
2012-11-14,19.067,19.067,18.356,18.552,611660,0
2012-11-15,18.71,18.799,18.157,18.572,548664,0
2012-11-16,18.503,18.572,18.108,18.425,412145,0
2012-11-19,18.661,18.958,18.494,18.958,409787,0
2012-11-20,18.789,19.028,18.651,19.018,462354,0
2012-11-21,19.008,19.275,18.72,19.136,294614,0
2012-11-23,19.265,19.623,19.136,19.464,192127,0
2012-11-26,19.384,19.593,19.077,19.245,230940,0
2012-11-27,19.265,19.404,19.077,19.087,397489,0
2012-11-28,18.998,19.156,18.552,18.868,562095,0
2012-11-29,19.067,20.224,18.938,20.115,671466,0
2012-11-30,20.155,20.264,19.879,20.115,753206,0
2012-12-03,20.381,21.473,20.037,20.708,1722674,0
2012-12-04,20.798,20.966,20.254,20.926,553309,0
2012-12-05,20.896,21.243,20.778,21.026,629197,0
2012-12-06,20.996,21.184,20.708,20.956,279608,0
2012-12-07,20.956,20.956,20.381,20.738,759142,0
2012-12-10,20.818,21.016,20.658,20.847,454397,0
2012-12-11,21.074,21.273,20.718,20.926,564371,0
2012-12-12,21.074,21.562,20.818,20.866,618261,0
2012-12-13,20.847,20.886,20.342,20.738,370987,0
2012-12-14,20.648,20.847,20.648,20.808,546412,0
2012-12-17,20.876,20.956,20.678,20.838,460567,0
2012-12-18,20.866,21.66,20.828,21.631,885240,0
2012-12-19,21.581,21.759,21.423,21.542,728229,0
2012-12-20,21.562,21.819,21.413,21.69,615676,0
2012-12-21,21.333,21.829,21.184,21.809,722490,0
2012-12-24,21.749,21.799,21.423,21.71,219926,0
2012-12-26,21.71,21.799,21.483,21.493,295677,0
2012-12-27,21.547,21.675,21.149,21.418,346094,0
2012-12-28,21.298,21.298,20.93,21.04,309860,0
2012-12-31,21,21.596,20.93,21.498,1197388,0
2013-01-02,22.051,22.437,21.903,22.012,1114106,0
2013-01-03,22.002,22.042,21.318,21.547,1021796,0
2013-01-04,21.705,21.715,21.129,21.655,1150810,0
2013-01-07,21.893,22.751,21.735,22.701,1393800,0
2013-01-08,22.761,22.961,22.337,22.731,719259,0
2013-01-09,22.741,22.761,22.446,22.721,504261,0
2013-01-10,22.811,23.377,22.761,23.179,724275,0
2013-01-11,23.248,23.297,22.891,23.238,471831,0
2013-01-14,23.357,23.456,22.761,23.129,878050,0
2013-01-15,22.921,23.059,22.692,22.831,525543,0
2013-01-16,22.701,23.03,22.673,23.01,421976,0
2013-01-17,23.069,23.535,23.059,23.179,570272,0
2013-01-18,23.209,23.943,23,23.585,653722,0
2013-01-22,23.655,24.059,23.417,23.972,465237,0
2013-01-23,24.02,24.117,23.735,23.775,539260,0
2013-01-24,23.755,24.04,23.615,23.854,593447,0
2013-01-25,24.011,24.473,23.725,24.245,587094,0
2013-01-28,24.673,24.752,24.127,24.434,1191139,0
2013-01-29,24.374,24.543,23.982,24.147,576879,0
2013-01-30,24.186,24.285,23.665,23.815,599416,0
2013-01-31,23.825,24.304,23.615,24.04,571837,0
2013-02-01,24.285,24.653,24.002,24.265,779742,0
2013-02-04,24.117,24.603,24.04,24.275,541483,0
2013-02-05,24.414,24.682,24.137,24.444,574592,0
2013-02-06,24.314,24.553,24.265,24.444,466535,0
2013-02-07,24.553,24.732,24.167,24.613,764313,0
2013-02-08,25.335,26.208,25.048,25.535,2124308,0
2013-02-11,25.535,26.258,25.465,26.1,1195941,0
2013-02-12,26,26.721,25.952,26.464,1136139,0
2013-02-13,26.643,26.841,26.03,26.474,6359493,0
2013-02-14,26.405,26.444,25.882,26.12,956029,0
2013-02-15,26.17,26.801,26.06,26.513,1053531,0
2013-02-19,26.643,26.691,26.298,26.691,1187827,0
2013-02-20,26.643,26.811,25.743,25.882,1133421,0
2013-02-21,25.843,25.843,24.861,25.246,1415848,0
2013-02-22,25.425,25.545,24.99,25.545,664001,0
2013-02-25,25.763,26.04,24.414,24.702,1044761,0
2013-02-26,21.616,22.012,19.924,20.95,7725500,0
2013-02-27,20.881,21.169,20.436,20.783,2008960,0
2013-02-28,20.703,20.98,20.327,20.891,2356057,0
2013-03-01,20.783,21.586,20.347,21.438,2233585,0
2013-03-04,21.278,21.368,20.258,20.376,1502308,0
2013-03-05,20.573,20.91,20.466,20.633,1162513,0
2013-03-06,20.713,20.713,20.208,20.308,878170,0
2013-03-07,20.366,20.496,20.208,20.298,760368,0
2013-03-08,20.543,20.773,20.288,20.525,827404,0
2013-03-11,20.516,20.793,20.278,20.743,1291380,0
2013-03-12,20.653,20.862,20.416,20.673,822204,0
2013-03-13,20.613,21.149,20.406,21.079,1080945,0
2013-03-14,21.189,21.328,20.852,21.288,1000680,0
2013-03-15,21.238,21.755,21.218,21.725,2200919,0
2013-03-18,21.478,22.249,21.159,22.239,1232263,0
2013-03-19,22.269,22.347,21.586,21.893,1068911,0
2013-03-20,22.259,22.318,21.665,22.179,731091,0
2013-03-21,22.061,22.061,21.606,21.774,950198,0
2013-03-22,21.834,21.962,21.408,21.448,664686,0
2013-03-25,21.428,21.636,20.891,21.119,632676,0
2013-03-26,21.283,21.353,20.618,21.035,921658,0
2013-03-27,20.905,21.045,20.511,20.975,690420,0
2013-03-28,21.104,21.104,20.738,20.865,998626,0
2013-04-01,20.788,20.895,20.283,20.628,895254,0
2013-04-02,20.738,20.995,20.293,20.491,891572,0
2013-04-03,20.491,20.668,20.273,20.52,901477,0
2013-04-04,20.52,20.935,20.371,20.778,738293,0
2013-04-05,20.293,20.668,20.213,20.658,490000,0
2013-04-08,20.628,21.124,20.618,21.094,519318,0
2013-04-09,21.104,21.223,20.708,20.945,412523,0
2013-04-10,21.005,21.035,20.342,20.798,930133,0
2013-04-11,20.818,20.975,20.628,20.935,498708,0
2013-04-12,20.828,20.925,20.391,20.501,440798,0
2013-04-15,20.371,20.411,19.204,19.293,884579,0
2013-04-16,19.463,19.83,19.195,19.702,587262,0
2013-04-17,19.353,19.353,18.787,18.917,1006164,0
2013-04-18,18.947,19.027,18.64,18.837,741304,0
2013-04-19,18.867,19.343,18.709,19.333,925160,0
2013-04-22,19.363,19.968,18.837,19.582,705435,0
2013-04-23,19.762,20.066,19.563,19.948,467835,0
2013-04-24,20.006,20.688,20.006,20.53,861220,0
2013-04-25,20.668,21.69,20.548,21.463,1338735,0
2013-04-26,21.433,21.532,20.828,21.114,797026,0
2013-04-29,21.204,21.71,21.104,21.66,586023,0
2013-04-30,21.503,22.224,21.363,22.085,715369,0
2013-05-01,21.909,22.076,20.808,20.847,674325,0
2013-05-02,20.965,21.78,20.798,21.611,614614,0
2013-05-03,22.104,22.323,21.77,21.958,590822,0
2013-05-06,21.958,22.085,21.69,22.027,475346,0
2013-05-07,22.056,22.689,21.889,22.689,540526,0
2013-05-08,22.698,23.919,22.619,23.741,826142,0
2013-05-09,23.751,23.761,23.243,23.442,513804,0
2013-05-10,23.471,23.611,23.144,23.402,492308,0
2013-05-13,23.362,23.511,23.114,23.292,315452,0
2013-05-14,23.372,23.919,23.214,23.889,634367,0
2013-05-15,23.919,23.919,23.263,23.661,706410,0
2013-05-16,23.661,24.122,23.521,23.761,374820,0
2013-05-17,24.016,24.559,23.988,24.44,652171,0
2013-05-20,24.4,24.529,24.055,24.529,517809,0
2013-05-21,24.479,24.896,24.459,24.539,517142,0
2013-05-22,24.559,24.639,23.471,23.761,747175,0
2013-05-23,23.422,23.661,22.995,23.651,362703,0
2013-05-24,23.412,23.412,22.679,23.362,547667,0
2013-05-28,23.751,24.064,23.581,23.701,368296,0
2013-05-29,23.511,23.841,23.412,23.631,357933,0
2013-05-30,23.681,23.761,23.491,23.531,539196,0
2013-05-31,23.377,23.606,23.03,23.09,503654,0
2013-06-03,23.114,23.491,22.58,23.282,585679,0
2013-06-04,23.253,23.561,22.619,23.094,370301,0
2013-06-05,23.044,23.044,22.372,22.451,328388,0
2013-06-06,22.303,22.56,21.78,21.968,667046,0
2013-06-07,22.047,22.174,19.234,20.501,3545078,0
2013-06-10,19.343,19.463,17.492,17.709,5844990,0
2013-06-11,17.748,18.066,17.322,17.897,2405135,0
2013-06-12,18.155,18.195,17.659,17.808,1784645,0
2013-06-13,17.709,18.056,17.659,17.838,1103169,0
2013-06-14,17.838,17.878,17.105,17.432,1337975,0
2013-06-17,17.472,17.622,17.144,17.332,887310,0
2013-06-18,17.312,17.612,17.253,17.542,951510,0
2013-06-19,17.492,17.552,17.105,17.124,1324803,0
2013-06-20,16.799,16.908,16.533,16.611,1387471,0
2013-06-21,16.581,16.71,16.414,16.63,1546623,0
2013-06-24,16.294,16.354,15.611,16.138,1369846,0
2013-06-25,16.314,16.63,16.048,16.078,1187135,0
2013-06-26,16.24,16.429,16.152,16.279,682693,0
2013-06-27,16.379,16.981,16.201,16.883,953871,0
2013-06-28,16.795,16.981,16.558,16.706,1692878,0
2013-07-01,16.696,16.815,16.211,16.666,921207,0
2013-07-02,16.617,16.686,16.181,16.339,930929,0
2013-07-03,16.22,16.309,15.843,16.023,694206,0
2013-07-05,16.171,16.419,15.963,16.279,592510,0
2013-07-08,16.389,16.696,16.279,16.479,672377,0
2013-07-09,16.577,17.317,16.528,16.981,853062,0
2013-07-10,17.031,17.258,16.825,16.932,464202,0
2013-07-11,17.208,17.248,16.835,17.001,666100,0
2013-07-12,17.031,17.238,16.893,17.129,928717,0
2013-07-15,17.158,17.527,17.158,17.527,579712,0
2013-07-16,17.587,17.864,17.557,17.655,792800,0
2013-07-17,17.744,17.854,17.367,17.714,544818,0
2013-07-18,17.724,18.082,17.705,17.774,787074,0
2013-07-19,17.774,17.794,17.597,17.724,750114,0
2013-07-22,17.774,17.963,17.645,17.705,781039,0
2013-07-23,17.724,17.864,17.547,17.685,844313,0
2013-07-24,17.734,17.764,17.041,17.208,934365,0
2013-07-25,16.459,16.795,15.744,16.696,3018151,0
2013-07-26,16.548,16.756,16.289,16.499,795246,0
2013-07-29,16.499,16.666,16.289,16.439,792995,0
2013-07-30,16.538,16.951,16.349,16.942,813194,0
2013-07-31,17.001,17.277,16.913,17.07,1305542,0
2013-08-01,17.317,17.367,16.961,16.981,756831,0
2013-08-02,17.031,17.129,16.785,16.864,686490,0
2013-08-05,16.835,16.951,16.736,16.835,1097479,0
2013-08-06,16.835,16.835,16.339,16.558,691382,0
2013-08-07,16.508,16.538,15.784,15.833,1210552,0
2013-08-08,15.843,16.359,15.843,16.349,907222,0
2013-08-09,16.349,16.795,16.269,16.469,591355,0
2013-08-12,16.379,16.932,16.339,16.835,793465,0
2013-08-13,16.903,17.188,16.815,17.178,726833,0
2013-08-14,17.268,17.507,16.883,16.883,951506,0
2013-08-15,16.656,16.756,16.429,16.558,726521,0
2013-08-16,16.479,16.676,16.269,16.279,482903,0
2013-08-19,16.259,16.339,15.893,15.933,687811,0
2013-08-20,16.003,16.399,15.853,16.359,437801,0
2013-08-21,16.279,16.607,16.181,16.538,636391,0
2013-08-22,16.597,17.149,16.597,16.903,550404,0
2013-08-23,16.913,17.158,16.785,17.051,429873,0
2013-08-26,17.051,17.587,16.815,17.337,674036,0
2013-08-27,17.129,17.228,16.617,16.666,399745,0
2013-08-28,16.617,16.666,16.093,16.152,646215,0
2013-08-29,16.162,16.419,16.103,16.201,440367,0
2013-08-30,16.152,16.201,15.853,16.083,425741,0
2013-09-03,16.206,16.543,15.849,15.989,680490,0
2013-09-04,15.989,16.225,15.819,15.859,626408,0
2013-09-05,15.799,16.019,15.622,15.731,701465,0
2013-09-06,15.799,15.999,15.373,15.642,555162,0
2013-09-09,15.696,15.903,15.686,15.764,590410,0
2013-09-10,15.809,15.999,15.75,15.839,778213,0
2013-09-11,15.863,16.033,15.735,15.893,622044,0
2013-09-12,15.843,16.073,15.636,15.656,767530,0
2013-09-13,15.702,15.969,15.592,15.849,768611,0
2013-09-16,16.113,16.181,15.784,15.793,562364,0
2013-09-17,15.692,15.789,15.344,15.682,947888,0
2013-09-18,15.632,15.909,15.275,15.78,1018954,0
2013-09-19,15.849,16.264,15.829,15.949,594435,0
2013-09-20,15.334,15.75,14.689,14.939,3496373,0
2013-09-23,14.959,14.988,14.383,14.62,1985340,0
2013-09-24,14.63,14.66,14.065,14.492,1706671,0
2013-09-25,14.532,14.859,14.502,14.542,796175,0
2013-09-26,14.522,14.719,14.234,14.274,723838,0
2013-09-27,14.195,14.244,14.065,14.205,698732,0
2013-09-30,14.026,14.58,14.006,14.502,813030,0
2013-10-01,14.482,15.157,14.462,14.949,1048050,0
2013-10-02,14.859,15.77,14.809,15.373,1622404,0
2013-10-03,15.373,15.473,15.117,15.157,574866,0
2013-10-04,15.157,15.502,15.157,15.403,644454,0
2013-10-07,15.294,15.324,15.137,15.245,922846,0
2013-10-08,15.205,15.255,14.849,14.859,1356942,0
2013-10-09,14.879,14.939,14.779,14.859,1605671,0
2013-10-10,15.067,15.107,14.909,15.008,1051437,0
2013-10-11,14.919,15.117,14.799,14.959,1935544,0
2013-10-14,14.869,15.353,14.779,15.334,538689,0
2013-10-15,15.235,15.592,14.769,14.978,1824106,0
2013-10-16,15.107,15.186,14.909,15.107,850180,0
2013-10-17,15.077,15.324,15.057,15.235,683432,0
2013-10-18,15.353,15.353,15.047,15.225,1404036,0
2013-10-21,15.275,15.334,14.879,15.127,903205,0
2013-10-22,15.157,15.255,14.968,15.235,809358,0
2013-10-23,15.117,15.137,14.879,14.939,581574,0
2013-10-24,14.919,14.968,14.364,14.679,800485,0
2013-10-25,14.679,14.869,14.61,14.66,677139,0
2013-10-28,14.66,14.749,14.155,14.214,1634732,0
2013-10-29,14.115,15.572,14.105,14.959,2826440,0
2013-10-30,14.959,14.968,14.413,14.492,1142903,0
2013-10-31,14.512,14.699,14.284,14.364,1034188,0
2013-11-01,14.334,14.393,14.055,14.374,973328,0
2013-11-04,14.413,14.65,14.364,14.62,1030146,0
2013-11-05,14.59,14.829,14.532,14.729,947687,0
2013-11-06,14.879,14.978,14.739,14.879,972599,0
2013-11-07,14.959,15.037,14.423,14.452,802550,0
2013-11-08,14.542,14.749,14.423,14.61,688824,0
2013-11-11,14.62,15.047,14.551,15.018,1392739,0
2013-11-12,15.027,15.393,14.949,15.245,1304262,0
2013-11-13,15.157,15.502,15.157,15.443,606594,0
2013-11-14,15.413,15.413,15.205,15.304,1367610,0
2013-11-15,15.304,15.353,15.117,15.245,1023850,0
2013-11-18,15.334,15.353,15.047,15.235,1278641,0
2013-11-19,15.265,15.373,15.176,15.363,900961,0
2013-11-20,15.403,15.809,15.225,15.363,1191721,0
2013-11-21,15.483,15.562,15.235,15.562,692590,0
2013-11-22,15.512,15.899,15.493,15.889,754414,0
2013-11-25,15.969,16.987,15.809,16.928,2531683,0
2013-11-26,16.948,16.948,16.523,16.879,1076701,0
2013-11-27,16.84,17.115,16.8,17.027,610114,0
2013-11-29,17.086,17.323,16.977,17.086,337439,0
2013-12-02,17.086,17.145,16.79,16.899,783876,0
2013-12-03,16.79,16.879,16.464,16.711,1203111,0
2013-12-04,16.622,16.919,16.494,16.81,566028,0
2013-12-05,17.037,17.047,16.84,16.919,639815,0
2013-12-06,17.027,17.086,16.79,16.957,533133,0
2013-12-09,17.027,17.224,17.007,17.194,487338,0
2013-12-10,17.125,17.583,17.096,17.563,778533,0
2013-12-11,17.513,17.513,16.602,16.87,843519,0
2013-12-12,16.85,16.87,16.494,16.721,454621,0
2013-12-13,16.761,16.8,16.582,16.612,428440,0
2013-12-16,16.661,17.066,16.661,16.741,496485,0
2013-12-17,16.721,16.919,16.641,16.87,517203,0
2013-12-18,16.87,17.194,16.781,17.066,447776,0
2013-12-19,17.086,17.125,16.919,17.086,360648,0
2013-12-20,17.154,17.453,17.106,17.393,812378,0
2013-12-23,17.503,17.76,17.383,17.74,644610,0
2013-12-24,17.74,17.919,17.623,17.691,280618,0
2013-12-26,17.73,17.929,17.73,17.88,377135,0
2013-12-27,17.944,17.974,17.755,17.865,412523,0
2013-12-30,17.825,17.964,17.735,17.815,346072,0
2013-12-31,17.795,17.904,17.735,17.815,446928,0
2014-01-02,17.755,17.885,17.488,17.588,477624,0
2014-01-03,17.558,17.598,16.904,17.002,631388,0
2014-01-06,17.071,17.101,16.726,16.865,666722,0
2014-01-07,16.952,17.288,16.924,17.14,554281,0
2014-01-08,17.179,18.302,17.12,17.478,978926,0
2014-01-09,17.488,17.548,16.924,17.032,442867,0
2014-01-10,17.032,17.209,16.933,17.022,325526,0
2014-01-13,17.558,18.172,17.179,17.934,1528477,0
2014-01-14,17.934,18.451,17.934,18.252,854057,0
2014-01-15,18.332,18.775,18.262,18.697,895773,0
2014-01-16,18.677,18.735,18.441,18.558,551245,0
2014-01-17,18.49,18.549,18.242,18.242,589829,0
2014-01-21,18.292,18.735,18.004,18.647,770066,0
2014-01-22,19.461,19.71,18.835,18.985,1426015,0
2014-01-23,18.735,18.795,18.372,18.431,638663,0
2014-01-24,18.222,18.232,17.438,17.608,684601,0
2014-01-27,17.805,17.815,16.914,17.338,926241,0
2014-01-28,17.458,17.805,17.428,17.735,494945,0
2014-01-29,17.528,17.845,17.12,17.219,675440,0
2014-01-30,17.278,17.558,17.14,17.488,652687,0
2014-01-31,17.179,17.378,16.587,16.607,949385,0
2014-02-03,16.686,16.785,16.123,16.319,888221,0
2014-02-04,16.429,16.815,16.073,16.686,556483,0
2014-02-05,16.607,16.686,16.162,16.379,692531,0
2014-02-06,16.429,16.825,16.409,16.597,616428,0
2014-02-07,16.726,16.943,16.518,16.686,581972,0
2014-02-10,16.646,16.845,16.558,16.706,380033,0
2014-02-11,16.795,16.924,16.696,16.894,548148,0
2014-02-12,16.904,17.239,16.884,17.13,499114,0
2014-02-13,17.012,17.934,16.982,17.875,706439,0
2014-02-14,17.885,17.885,17.239,17.358,468930,0
2014-02-18,17.358,17.498,17.071,17.358,393126,0
2014-02-19,17.159,17.676,17.091,17.101,590936,0
2014-02-20,16.815,17.428,16.299,17.159,2138348,0
2014-02-21,17.091,17.189,16.726,16.972,1505980,0
2014-02-24,16.992,17.368,16.825,17.209,731424,0
2014-02-25,17.219,17.598,17.169,17.398,675162,0
2014-02-26,17.358,17.745,17.348,17.715,653143,0
2014-02-27,17.676,17.954,17.478,17.894,1024464,0
2014-02-28,18.362,18.915,18.292,18.785,1452776,0
2014-03-03,18.568,18.825,18.372,18.627,580215,0
2014-03-04,18.825,19.461,18.825,19.301,1099116,0
2014-03-05,19.291,19.451,19.104,19.262,466096,0
2014-03-06,19.341,19.441,19.084,19.252,655944,0
2014-03-07,19.282,19.381,18.706,18.845,668593,0
2014-03-10,18.755,18.925,18.461,18.925,502474,0
2014-03-11,18.985,19.183,18.093,18.192,750678,0
2014-03-12,18.123,18.252,17.944,17.964,611714,0
2014-03-13,18.053,18.063,17.368,17.735,909718,0
2014-03-14,17.765,18.142,17.765,18.103,661805,0
2014-03-17,18.182,18.5,18.083,18.083,389601,0
2014-03-18,18.083,18.431,18.083,18.431,269348,0
2014-03-19,18.421,18.687,18.352,18.539,489154,0
2014-03-20,18.441,18.519,18.063,18.123,565415,0
2014-03-21,18.242,18.617,18.192,18.401,456770,0
2014-03-24,18.5,18.578,18.142,18.352,350534,0
2014-03-25,18.509,18.805,18.132,18.232,439204,0
2014-03-26,18.352,18.539,17.954,18.053,707580,0
2014-03-27,18.058,18.466,17.89,18.098,529642,0
2014-03-28,18.118,18.514,18.098,18.337,301176,0
2014-03-31,18.436,18.98,18.137,18.82,856545,0
2014-04-01,18.93,18.99,18.642,18.81,449772,0
2014-04-02,18.81,18.99,18.682,18.96,482574,0
2014-04-03,18.94,19,18.476,18.92,465859,0
2014-04-04,19.079,19.109,18.118,18.386,559505,0
2014-04-07,18.267,18.317,18.019,18.128,531977,0
2014-04-08,18.137,18.711,18.137,18.446,329851,0
2014-04-09,18.504,18.711,18.217,18.672,380004,0
2014-04-10,18.573,18.85,17.82,17.88,852051,0
2014-04-11,17.632,18.029,16.909,17.027,911828,0
2014-04-14,17.214,17.632,17.076,17.353,795869,0
2014-04-15,17.363,17.593,16.909,17.194,727152,0
2014-04-16,17.403,17.82,17.154,17.254,605448,0
2014-04-17,17.174,17.473,17.135,17.343,352907,0
2014-04-21,17.373,17.493,17.096,17.333,324143,0
2014-04-22,17.363,18.019,17.273,17.89,602598,0
2014-04-23,17.77,17.979,17.473,17.651,496330,0
2014-04-24,16.79,17.125,15.857,16.146,2585865,0
2014-04-25,16.097,16.771,16.097,16.334,1212797,0
2014-04-28,16.464,16.523,15.907,16.027,1732894,0
2014-04-29,16.057,16.394,15.957,16.324,1094983,0
2014-04-30,16.494,17.483,16.494,17.353,1595185,0
2014-05-01,17.373,17.423,16.909,17.106,717909,0
2014-05-02,17.096,17.373,16.948,17.047,595035,0
2014-05-05,16.899,17.096,16.8,16.919,462226,0
2014-05-06,16.82,16.909,16.324,16.354,574257,0
2014-05-07,16.404,16.404,15.917,16.156,813222,0
2014-05-08,16.195,16.592,15.997,16.244,507621,0
2014-05-09,16.175,16.304,16.007,16.224,377239,0
2014-05-12,16.314,16.721,16.224,16.612,554288,0
2014-05-13,16.592,16.8,16.414,16.464,270572,0
2014-05-14,16.324,16.404,15.729,15.997,681034,0
2014-05-15,15.897,15.987,15.748,15.867,524695,0
2014-05-16,15.897,16.097,15.64,15.847,409443,0
2014-05-19,15.729,15.877,15.57,15.768,423041,0
2014-05-20,15.709,15.797,15.155,15.421,629544,0
2014-05-21,15.481,15.61,15.312,15.361,359983,0
2014-05-22,15.361,15.55,15.332,15.391,262120,0
2014-05-23,15.381,15.947,15.361,15.937,266210,0
2014-05-27,16.057,16.484,16.047,16.156,422606,0
2014-05-28,16.175,16.205,15.6,15.729,356142,0
2014-05-29,15.748,15.857,15.6,15.67,279576,0
2014-05-30,15.739,16.037,15.54,15.67,382555,0
2014-06-02,15.739,15.987,15.451,15.63,255993,0
2014-06-03,15.59,15.758,15.223,15.56,318475,0
2014-06-04,15.56,16.384,15.56,16.185,2015704,0
2014-06-05,16.294,16.582,15.947,16.513,412123,0
2014-06-06,16.543,16.8,16.474,16.631,369379,0
2014-06-09,16.602,16.899,16.454,16.731,421795,0
2014-06-10,16.681,16.85,16.414,16.79,339820,0
2014-06-11,16.731,16.731,16.374,16.513,301755,0
2014-06-12,16.434,16.553,16.007,16.067,467691,0
2014-06-13,16.117,16.175,15.877,16.117,225670,0
2014-06-16,16.087,16.156,15.69,15.719,571838,0
2014-06-17,15.66,16.117,15.57,16.097,593880,0
2014-06-18,16.156,16.185,15.787,16.077,292111,0
2014-06-19,16.107,16.324,16.037,16.244,320894,0
2014-06-20,16.185,16.364,16.057,16.244,1675937,0
2014-06-23,16.324,16.324,15.877,15.947,492112,0
2014-06-24,15.947,16.037,15.56,15.57,710255,0
2014-06-25,15.471,15.53,15.273,15.51,751193,0
2014-06-26,15.515,15.792,15.376,15.714,434547,0
2014-06-27,15.645,16.429,15.645,16.379,2087080,0
2014-06-30,16.329,16.795,16.289,16.676,581934,0
2014-07-01,16.706,17.012,16.607,16.884,619627,0
2014-07-02,16.825,17.052,16.766,16.815,290388,0
2014-07-03,16.904,17.052,16.904,16.952,147636,0
2014-07-07,16.962,16.962,16.706,16.726,344758,0
2014-07-08,16.656,16.736,16.399,16.627,335474,0
2014-07-09,16.587,16.656,16.151,16.17,447265,0
2014-07-10,15.852,15.952,15.605,15.734,493191,0
2014-07-11,15.685,15.714,15.565,15.605,320868,0
2014-07-14,15.705,15.862,15.585,15.695,501268,0
2014-07-15,15.645,15.862,15.406,15.515,517452,0
2014-07-16,15.625,15.655,15.337,15.446,351357,0
2014-07-17,15.317,15.436,15.189,15.228,557140,0
2014-07-18,15.208,15.525,15.208,15.307,364483,0
2014-07-21,15.238,15.366,15.12,15.327,264116,0
2014-07-22,15.436,15.585,15.416,15.436,208174,0
2014-07-23,15.525,15.565,15.337,15.416,235635,0
2014-07-24,14.922,14.922,14.128,14.386,1357453,0
2014-07-25,14.237,14.277,13.85,14.108,846074,0
2014-07-28,14.078,14.138,13.81,14.039,905625,0
2014-07-29,14.049,15.07,14.029,14.525,1130301,0
2014-07-30,14.613,15.13,14.426,15.02,903609,0
2014-07-31,14.962,15.198,14.712,14.792,719255,0
2014-08-01,14.722,14.862,14.535,14.722,1042637,0
2014-08-04,14.742,15.011,14.663,15.011,554380,0
2014-08-05,14.912,15.07,14.812,15.02,393355,0
2014-08-06,14.922,15.258,14.892,15.03,361456,0
2014-08-07,15.14,15.14,14.782,14.822,257423,0
2014-08-08,14.832,14.872,14.613,14.742,511335,0
2014-08-11,14.822,14.872,14.722,14.872,484216,0
2014-08-12,14.832,14.862,14.505,14.573,454489,0
2014-08-13,14.535,14.573,14.297,14.376,520241,0
2014-08-14,14.376,14.445,14.148,14.297,412470,0
2014-08-15,14.406,14.545,14.039,14.237,382595,0
2014-08-18,14.347,14.515,14.208,14.435,564676,0
2014-08-19,14.455,14.535,14.188,14.257,424526,0
2014-08-20,14.178,14.653,14.168,14.613,346497,0
2014-08-21,14.613,14.862,14.475,14.722,554632,0
2014-08-22,14.663,14.712,14.367,14.475,444108,0
2014-08-25,14.545,14.822,14.545,14.712,252516,0
2014-08-26,14.702,14.872,14.702,14.792,297752,0
2014-08-27,14.822,14.852,14.554,14.603,263968,0
2014-08-28,14.525,14.593,14.247,14.317,442597,0
2014-08-29,14.357,14.406,14.277,14.376,440307,0
2014-09-02,14.455,14.554,14.327,14.357,403145,0
2014-09-03,14.386,14.554,13.979,14.019,914614,0
2014-09-04,14.098,14.603,14.098,14.445,445424,0
2014-09-05,14.376,14.485,14.148,14.208,327423,0
2014-09-08,14.208,14.208,13.95,14.049,306122,0
2014-09-09,13.979,14.009,13.751,13.86,649210,0
2014-09-10,13.82,13.87,13.642,13.701,339757,0
2014-09-11,13.632,13.79,13.542,13.761,366702,0
2014-09-12,13.721,13.78,13.512,13.612,257986,0
2014-09-15,13.522,13.632,13.217,13.305,448230,0
2014-09-16,13.255,13.325,13.087,13.177,555977,0
2014-09-17,13.217,13.285,13.137,13.227,658442,0
2014-09-18,13.285,13.462,13.236,13.412,321335,0
2014-09-19,13.432,13.512,13.107,13.187,722957,0
2014-09-22,13.147,13.207,13.127,13.167,323150,0
2014-09-23,13.137,13.197,13.097,13.137,597410,0
2014-09-24,13.167,13.167,12.91,13.097,423733,0
2014-09-25,13.087,13.087,12.562,12.691,494493,0
2014-09-26,12.715,12.825,12.676,12.725,453644,0
2014-09-29,12.577,12.666,12.437,12.447,414443,0
2014-09-30,12.397,12.407,11.662,11.722,1079726,0
2014-10-01,11.692,11.732,11.377,11.407,851354,0
2014-10-02,11.347,11.662,11.307,11.505,822749,0
2014-10-03,11.613,11.613,11.119,11.199,978690,0
2014-10-06,11.209,11.258,10.93,11.04,461387,0
2014-10-07,10.92,10.93,10.186,10.196,834364,0
2014-10-08,10.166,10.373,9.592,10.354,1881605,0
2014-10-09,10.314,10.354,9.819,10.117,763653,0
2014-10-10,10.047,10.147,9.522,9.532,1164180,0
2014-10-13,9.612,9.907,9.4824,9.602,655355,0
2014-10-14,9.702,10.107,9.662,9.712,1075132,0
2014-10-15,9.572,9.858,9.4433,9.78,1260309,0
2014-10-16,9.234,10.017,9.234,9.582,1439628,0
2014-10-17,9.74,9.75,9.194,9.2834,1126188,0
2014-10-20,9.2735,9.512,9.204,9.4824,829001,0
2014-10-21,9.552,9.8,9.4222,9.662,734000,0
2014-10-22,9.622,9.829,9.353,9.3924,677481,0
2014-10-23,9.522,9.858,9.4824,9.652,533611,0
2014-10-24,9.682,9.78,9.532,9.74,459943,0
2014-10-27,9.642,9.672,9.0652,9.343,905322,0
2014-10-28,9.4222,10.246,9.1445,9.78,1544186,0
2014-10-29,9.829,10.027,9.582,9.702,1130617,0
2014-10-30,9.632,10.334,9.582,10.067,1198435,0
2014-10-31,10.206,10.493,10.037,10.473,1286106,0
2014-11-03,10.473,10.651,10.275,10.334,836487,0
2014-11-04,10.275,10.423,10.107,10.403,627897,0
2014-11-05,10.513,10.563,10.334,10.443,716529,0
2014-11-06,10.423,10.592,10.373,10.573,774592,0
2014-11-07,10.543,10.78,10.513,10.592,591262,0
2014-11-10,10.592,10.661,10.324,10.563,400789,0
2014-11-11,10.533,10.641,10.433,10.602,286126,0
2014-11-12,10.543,10.701,10.373,10.582,429814,0
2014-11-13,10.582,10.612,10.017,10.067,452783,0
2014-11-14,10.057,10.226,9.967,10.127,258573,0
2014-11-17,10.127,10.166,9.878,9.987,352101,0
2014-11-18,9.997,10.186,9.819,10.097,578145,0
2014-11-19,10.067,10.176,9.878,9.997,402020,0
2014-11-20,9.907,10.166,9.819,10.147,522297,0
2014-11-21,10.334,10.602,10.275,10.602,747276,0
2014-11-24,10.612,10.731,10.443,10.711,451590,0
2014-11-25,10.711,10.77,10.443,10.553,417231,0
2014-11-26,10.543,10.553,10.007,10.117,628528,0
2014-11-28,9.997,10.107,9.652,9.819,493397,0
2014-12-01,9.819,9.878,9.3132,9.4122,902010,0
2014-12-02,9.4122,9.672,9.3924,9.532,646168,0
2014-12-03,9.897,10.9,9.897,10.661,1169402,0
2014-12-04,10.622,10.641,10.156,10.226,496034,0
2014-12-05,10.256,10.483,10.196,10.246,382323,0
2014-12-08,10.176,10.393,10.057,10.097,695176,0
2014-12-09,9.947,10.751,9.927,10.681,739197,0
2014-12-10,10.592,10.671,9.977,9.997,547457,0
2014-12-11,10.246,10.543,9.76,9.848,723786,0
2014-12-12,9.702,9.81,9.592,9.682,667730,0
2014-12-15,9.702,9.907,9.532,9.702,566911,0
2014-12-16,9.652,10.137,9.562,9.77,510143,0
2014-12-17,9.76,10.206,9.721,10.137,646453,0
2014-12-18,10.314,10.393,10.137,10.246,484688,0
2014-12-19,10.266,10.661,10.137,10.602,796200,0
2014-12-22,10.612,10.79,10.543,10.592,396164,0
2014-12-23,10.622,11.059,10.573,11.03,538683,0
2014-12-24,11.01,11.059,10.751,10.83,172289,0
2014-12-26,10.9,11.059,10.79,10.81,331100,0
2014-12-29,10.785,11.114,10.736,11.045,522351,0
2014-12-30,10.995,11.015,10.676,10.736,403899,0
2014-12-31,10.746,10.746,10.498,10.548,568926,0
2015-01-02,10.636,10.706,10.161,10.676,764004,0
2015-01-05,10.538,10.538,10.022,10.201,613343,0
2015-01-06,10.201,10.201,9.546,9.992,652273,0
2015-01-07,10.132,10.132,9.735,9.902,679289,0
2015-01-08,9.942,10.309,9.795,10.241,813586,0
2015-01-09,10.27,10.27,9.972,10.191,355627,0
2015-01-12,10.181,10.261,9.735,10.012,574529,0
2015-01-13,10.032,10.261,9.676,9.912,411651,0
2015-01-14,9.745,10.032,9.556,10.012,634220,0
2015-01-15,10.102,10.161,9.716,9.765,477303,0
2015-01-16,9.725,9.962,9.616,9.805,425708,0
2015-01-20,9.765,9.785,9.506,9.626,582376,0
2015-01-21,9.626,9.824,9.4266,9.4669,530102,0
2015-01-22,9.506,9.725,9.4266,9.636,427563,0
2015-01-23,9.626,9.626,9.4266,9.536,383585,0
2015-01-26,9.4862,9.843,9.3967,9.735,565120,0
2015-01-27,9.4862,9.626,9.3274,9.3767,918199,0
2015-01-28,9.4571,9.4862,8.9403,8.98,1014003,0
2015-01-29,9,9.099,8.8015,9.0794,787945,0
2015-01-30,8.99,9.0794,8.8511,8.8708,649993,0
2015-02-02,8.9304,9.3668,8.8808,9.2876,686164,0
2015-02-03,9.3867,9.952,9.3767,9.873,891568,0
2015-02-04,9.922,9.992,9.626,9.676,632958,0
2015-02-05,9.696,9.972,9.646,9.892,433095,0
2015-02-06,9.912,10.221,9.824,10.052,544781,0
2015-02-09,10.002,10.241,9.834,9.912,434728,0
2015-02-10,10.012,10.032,9.3175,9.586,540289,0
2015-02-11,9.506,9.626,9.2975,9.596,415154,0
2015-02-12,9.706,9.805,9.4669,9.516,348531,0
2015-02-13,9.546,9.735,9.536,9.556,546866,0
2015-02-17,9.586,9.626,9.4067,9.536,497975,0
2015-02-18,9.4473,9.922,9.4473,9.775,1002258,0
2015-02-19,9.666,9.775,9.526,9.596,425017,0
2015-02-20,9.536,9.636,9.3473,9.516,765027,0
2015-02-23,9.476,9.4963,9.2383,9.3274,557442,0
2015-02-24,9.3668,9.4374,9.2481,9.2876,507781,0
2015-02-25,9.3075,9.4571,9.2579,9.3274,610218,0
2015-02-26,9.2283,10.636,9.2283,10.132,1846828,0
2015-02-27,10.062,10.132,9.805,9.902,885684,0
2015-03-02,9.775,9.992,9.516,9.892,755037,0
2015-03-03,9.795,10.062,9.795,9.962,466100,0
2015-03-04,9.912,10.002,9.725,9.962,401605,0
2015-03-05,9.942,10.022,9.775,9.902,439596,0
2015-03-06,9.795,10.161,9.616,10.022,1088915,0
2015-03-09,10.082,10.191,10.002,10.142,508831,0
2015-03-10,9.972,10.231,9.843,10.092,495026,0
2015-03-11,10.112,10.241,9.942,10.181,539269,0
2015-03-12,10.221,10.368,10.102,10.132,320577,0
2015-03-13,10.052,10.102,9.814,9.912,447158,0
2015-03-16,9.902,9.912,9.526,9.576,595805,0
2015-03-17,9.526,9.596,9.4266,9.566,462070,0
2015-03-18,9.476,9.696,9.3175,9.546,869620,0
2015-03-19,9.4374,9.576,9.1189,9.1388,1123080,0
2015-03-20,9.2083,9.2579,9.0396,9.1487,745764,0
2015-03-23,9.1487,9.3967,9.1089,9.1289,408255,0
2015-03-24,9.0894,9.0894,8.861,9,570408,0
2015-03-25,9.0495,9.1089,8.861,8.9403,618379,0
2015-03-26,8.9502,9.1586,8.8312,8.9206,396680,0
2015-03-27,8.8958,8.9552,8.707,8.8858,432554,0
2015-03-30,8.9156,9.0944,8.8758,9.0447,356256,0
2015-03-31,8.9652,9.3027,8.9156,9.2927,680991,0
2015-04-01,9.2829,9.3325,8.9353,9.0149,621258,0
2015-04-02,8.995,9.2335,8.9353,9.2235,319492,0
2015-04-06,9.2135,9.3325,9.1438,9.2927,413065,0
2015-04-07,9.2531,9.591,9.2035,9.3325,519631,0
2015-04-08,9.3721,9.3721,9.124,9.1935,486692,0
2015-04-09,9.2035,9.4219,9.2035,9.3623,336493,0
2015-04-10,9.4319,9.462,9.2035,9.263,310630,0
2015-04-13,9.2335,9.402,9.1636,9.2135,487195,0
2015-04-14,9.1835,9.571,9.1636,9.501,394230,0
2015-04-15,9.561,10.008,9.4523,9.968,1006820,0
2015-04-16,9.968,10.028,9.74,9.75,424458,0
2015-04-17,9.681,9.73,9.3623,9.382,372977,0
2015-04-20,9.4119,9.561,9.382,9.4424,322326,0
2015-04-21,9.4523,9.521,9.2829,9.3227,346032,0
2015-04-22,9.3525,9.4719,9.1735,9.402,343740,0
2015-04-23,9.4219,9.501,9.2927,9.402,546220,0
2015-04-24,9.392,9.4523,9.2235,9.3227,430888,0
2015-04-27,9.402,9.581,9.3525,9.4424,584796,0
2015-04-28,9.4424,9.77,9.4424,9.76,950723,0
2015-04-29,9.74,9.918,9.691,9.76,562639,0
2015-04-30,9.4424,10.564,9.4319,10.315,1856422,0
2015-05-01,10.603,11.398,10.603,11.288,1652560,0
2015-05-04,11.278,11.914,11.259,11.874,1130010,0
2015-05-05,11.904,12.41,11.814,12.094,1218948,0
2015-05-06,11.914,12.114,11.318,11.378,948556,0
2015-05-07,11.328,11.378,11.08,11.13,586639,0
2015-05-08,11.229,11.269,10.961,10.981,785939,0
2015-05-11,10.991,11.229,10.971,11.12,631330,0
2015-05-12,11.08,11.14,10.891,11.06,507945,0
2015-05-13,11.09,11.318,11.021,11.278,1038554,0
2015-05-14,11.348,11.595,11.259,11.278,422130,0
2015-05-15,11.288,11.338,11.06,11.19,452042,0
2015-05-18,11.16,11.278,11.011,11.18,292986,0
2015-05-19,11.14,11.18,10.682,10.911,481656,0
2015-05-20,10.951,11.021,10.821,10.991,309420,0
2015-05-21,11.021,11.318,11.021,11.278,397653,0
2015-05-22,11.249,11.477,11.11,11.298,306500,0
2015-05-26,11.21,11.249,10.911,10.941,309804,0
2015-05-27,10.951,11.2,10.901,11.08,368948,0
2015-05-28,11.031,11.06,10.692,10.831,334106,0
2015-05-29,10.861,10.971,10.564,10.574,351020,0
2015-06-01,10.593,10.941,10.424,10.941,496132,0
2015-06-02,10.891,11.2,10.891,10.961,328190,0
2015-06-03,11.07,11.17,10.871,10.961,389697,0
2015-06-04,10.911,10.991,10.911,10.931,414676,0
2015-06-05,10.951,11.18,10.881,11.15,398360,0
2015-06-08,11.1,11.17,10.951,11.11,299046,0
2015-06-09,11.15,11.368,10.861,10.901,561265,0
2015-06-10,11.041,11.18,10.831,11.06,374079,0
2015-06-11,11.041,11.041,10.901,11.031,414640,0
2015-06-12,11.001,11.021,10.603,10.702,369654,0
2015-06-15,10.574,10.623,10.414,10.603,471584,0
2015-06-16,10.504,10.534,10.355,10.454,428577,0
2015-06-17,10.504,10.544,10.286,10.384,345580,0
2015-06-18,10.434,10.514,10.384,10.484,295924,0
2015-06-19,10.494,10.881,10.424,10.881,1175435,0
2015-06-22,10.921,10.921,10.564,10.593,421526,0
2015-06-23,10.583,10.821,10.583,10.742,305963,0
2015-06-24,10.682,10.821,10.444,10.474,485785,0
2015-06-25,10.454,10.534,10.227,10.524,535744,0
2015-06-26,10.618,11.085,10.439,11.065,977659,0
2015-06-29,10.876,10.896,10.409,10.499,480019,0
2015-06-30,10.628,10.687,10.242,10.667,473518,0
2015-07-01,10.776,10.776,10.192,10.232,529752,0
2015-07-02,10.252,10.29,10.153,10.192,283300,0
2015-07-06,10.063,10.162,9.825,9.913,437938,0
2015-07-07,9.903,10.043,9.646,9.913,548379,0
2015-07-08,9.805,9.825,9.596,9.686,530660,0
2015-07-09,9.854,9.893,9.2379,9.3965,470053,0
2015-07-10,9.4562,9.546,9.3469,9.506,366961,0
2015-07-13,9.536,9.854,9.536,9.755,397567,0
2015-07-14,9.745,9.953,9.686,9.943,429300,0
2015-07-15,9.933,10.033,9.725,9.795,358596,0
2015-07-16,9.874,10.003,9.686,9.735,249372,0
2015-07-17,9.725,9.893,9.546,9.835,344409,0
2015-07-20,9.825,9.884,9.2773,9.2872,353773,0
2015-07-21,9.2674,9.526,9.2079,9.3171,325284,0
2015-07-22,9.2079,9.2971,9.0985,9.1382,364144,0
2015-07-23,9.1382,9.1581,8.6715,8.7012,542942,0
2015-07-24,8.6814,8.7807,8.4827,8.5026,516968,0
2015-07-27,8.3932,8.5919,8.3536,8.4529,472872,0
2015-07-28,8.5424,8.6715,8.3736,8.6715,472772,0
2015-07-29,8.7012,8.89,8.5523,8.8204,561968,0
2015-07-30,8.8106,9.3369,8.6416,9.0788,644020,0
2015-07-31,9.2379,9.3071,9.1183,9.2773,685699,0
2015-08-03,9.2971,9.3666,9.049,9.1481,414973,0
2015-08-04,9.1979,9.1979,8.7509,8.88,323670,0
2015-08-05,8.9893,9.2575,8.87,8.9395,269709,0
2015-08-06,8.9693,9.1481,8.87,9.1382,242407,0
2015-08-07,9.0191,9.2575,9.0191,9.0888,370788,0
2015-08-10,9.1581,9.716,9.1581,9.596,587037,0
2015-08-11,9.546,9.576,9.2773,9.4659,311957,0
2015-08-12,9.3568,9.546,9.2773,9.4963,473376,0
2015-08-13,9.4463,9.4659,9.0985,9.1979,341691,0
2015-08-14,9.2279,9.4264,9.2179,9.327,275749,0
2015-08-17,9.2674,9.4364,9.1481,9.4164,379546,0
2015-08-18,9.4164,9.4164,9.0888,9.2079,271322,0
2015-08-19,9.1382,9.2279,8.9098,8.9395,314207,0
2015-08-20,8.9198,8.9296,8.6516,8.6914,409649,0
2015-08-21,8.423,8.7807,8.1946,8.721,551903,0
2015-08-24,8.3835,8.88,8.2841,8.4032,725922,0
2015-08-25,8.6814,8.6814,8.294,8.423,568715,0
2015-08-26,8.6019,8.6019,8.1351,8.1946,553816,0
2015-08-27,8.294,8.5721,8.1549,8.4629,599220,0
2015-08-28,8.423,9.039,8.423,8.9198,347532,0
2015-08-31,8.87,9.2179,8.731,9.1183,460790,0
2015-09-01,8.9198,8.9793,8.2145,8.2643,624286,0
2015-09-02,8.3932,8.3932,8.1351,8.2543,843860,0
2015-09-03,8.2045,8.3337,8.0854,8.0953,732715,0
2015-09-04,7.9463,8.0854,7.8767,7.8966,746205,0
2015-09-08,8.0457,8.145,7.9861,8.0557,594086,0
2015-09-09,8.1351,8.5523,8.1053,8.1649,572037,0
2015-09-10,8.1649,8.2841,7.7874,7.8669,785259,0
2015-09-11,7.8173,7.8173,7.6285,7.6683,641905,0
2015-09-14,7.6683,7.7874,7.4497,7.4994,768152,0
2015-09-15,7.4895,7.8073,7.4597,7.7874,534081,0
2015-09-16,7.7774,7.9165,7.6186,7.7278,461495,0
2015-09-17,7.6881,7.7774,7.5589,7.5889,604536,0
2015-09-18,7.4597,7.5689,7.3107,7.5291,1565199,0
2015-09-21,7.5191,7.8273,7.4696,7.5889,413575,0
2015-09-22,7.4696,7.5689,7.3305,7.3603,619153,0
2015-09-23,7.3802,7.3802,7.0325,7.0424,398373,0
2015-09-24,6.8936,6.8936,6.6253,6.655,2007289,0
2015-09-25,6.6948,6.8537,6.5854,6.8437,1447912,0
2015-09-28,6.7892,6.8487,6.4611,6.5802,647795,0
2015-09-29,6.5902,6.6898,6.3021,6.332,853712,0
2015-09-30,6.3815,6.6201,6.3021,6.5705,712565,0
2015-10-01,6.6102,6.8089,6.3121,6.3517,570012,0
2015-10-02,6.3021,6.65,6.2821,6.5507,691138,0
2015-10-05,6.5108,7.2464,6.4611,7.2164,490072,0
2015-10-06,7.1668,7.5444,6.9382,7.4153,587719,0
2015-10-07,7.495,7.793,7.2563,7.2961,560455,0
2015-10-08,7.2861,7.6042,7.2464,7.5049,655424,0
2015-10-09,7.5644,7.8626,7.495,7.6639,497680,0
2015-10-12,7.6639,7.6639,7.2861,7.4451,319794,0
2015-10-13,7.3557,7.5744,7.2164,7.2364,326655,0
2015-10-14,7.2563,7.5544,7.2164,7.4352,376655,0
2015-10-15,7.5444,7.6838,7.2762,7.5944,557036,0
2015-10-16,7.5944,7.6142,7.2264,7.2762,447982,0
2015-10-19,7.1668,7.4053,7.1371,7.2364,324159,0
2015-10-20,7.2065,7.5394,7.1371,7.4352,479737,0
2015-10-21,7.3856,7.495,7.2464,7.306,328868,0
2015-10-22,7.316,7.6838,7.2563,7.316,454622,0
2015-10-23,7.4053,7.5644,7.316,7.4451,516092,0
2015-10-26,7.4352,7.5246,7.0276,7.0574,438124,0
2015-10-27,7.0077,7.0774,6.6699,6.8187,635606,0
2015-10-28,6.8587,7.2264,6.8089,7.0674,606632,0
2015-10-29,7.0177,7.2563,6.9283,6.9481,425648,0
2015-10-30,6.978,7.0774,6.7793,7.0574,699287,0
2015-11-02,7.0574,7.4751,7.0574,7.4253,491850,0
2015-11-03,7.4352,7.6241,7.1867,7.2065,541542,0
2015-11-04,7.2464,7.3656,7.1271,7.1767,330441,0
2015-11-05,7.1568,7.1967,6.978,7.0276,324945,0
2015-11-06,6.9581,7.0774,4.9502,5.298,3067363,0
2015-11-09,5.159,5.2285,4.5924,4.6221,2652073,0
2015-11-10,4.7117,4.8805,4.6321,4.8409,2209125,0
2015-11-11,4.8409,4.8606,4.652,4.7712,1545552,0
2015-11-12,4.7215,4.7215,4.483,4.5327,1135698,0
2015-11-13,4.5128,4.7215,4.4334,4.6819,1140729,0
2015-11-16,4.6719,4.7613,4.4631,4.5427,773027,0
2015-11-17,4.7613,4.7613,4.4433,4.5725,952603,0
2015-11-18,4.5924,5.0496,4.5825,5.0198,877353,0
2015-11-19,4.3339,4.5526,4.2842,4.3339,1847359,0
2015-11-20,4.2642,4.4234,3.9563,4.1649,1015780,0
2015-11-23,4.3241,4.3241,4.0555,4.0754,787615,0
2015-11-24,4.0754,4.3735,4.006,4.3538,891537,0
2015-11-25,4.4334,4.6321,4.3835,4.4334,962462,0
2015-11-27,4.3735,4.4731,4.2941,4.3241,368909,0
2015-11-30,4.3141,4.3835,4.2842,4.3141,839728,0
2015-12-01,4.4034,4.5128,4.3041,4.4929,747206,0
2015-12-02,4.4731,4.6421,4.4334,4.6022,562902,0
2015-12-03,4.6022,4.6321,4.3735,4.3835,614072,0
2015-12-04,4.3935,4.3935,4.2245,4.3041,411564,0
2015-12-07,4.2345,4.3538,3.9663,3.996,683893,0
2015-12-08,3.986,3.986,3.8169,3.8668,659957,0
2015-12-09,3.8866,4.006,3.8767,3.9563,631279,0
2015-12-10,3.9363,4.0555,3.9163,4.0356,541742,0
2015-12-11,3.976,4.0655,3.9363,3.986,975941,0
2015-12-14,4.006,4.006,3.6777,3.7076,756934,0
2015-12-15,3.7675,3.7675,3.5088,3.648,776348,0
2015-12-16,3.648,3.8468,3.648,3.6678,971516,0
2015-12-17,3.648,3.7675,3.5687,3.7276,690636,0
2015-12-18,3.6976,3.8169,3.5785,3.658,1961441,0
2015-12-21,3.7376,3.8966,3.6381,3.8568,466494,0
2015-12-22,3.8468,3.976,3.7972,3.9463,758397,0
2015-12-23,3.9563,4.2146,3.9363,4.1748,653612,0
2015-12-24,4.1748,4.2742,4.1748,4.2245,304496,0
2015-12-28,4.0754,4.1748,3.8618,3.9363,639862,0
2015-12-29,3.9313,4.1006,3.8617,4.0706,566405,0
2015-12-30,4.0607,4.0706,3.8915,3.9911,491558,0
2015-12-31,3.9811,4.0407,3.9196,3.9213,565292,0
2016-01-04,3.8716,3.9113,3.6824,3.8815,423700,0
2016-01-05,3.9014,3.9014,3.6824,3.7723,415750,0
2016-01-06,3.6923,3.7439,3.5731,3.6526,579678,0
2016-01-07,3.5632,3.5731,3.2754,3.3143,586739,0
2016-01-08,3.4039,3.4833,3.1948,3.1948,357086,0
2016-01-11,3.3242,3.3242,2.8465,2.8962,450155,0
2016-01-12,2.9559,2.9957,2.7071,2.8267,469847,0
2016-01-13,2.8465,2.9459,2.7369,2.7868,858647,0
2016-01-14,2.7468,2.9559,2.6972,2.9559,844538,0
2016-01-15,2.8564,2.9758,2.7369,2.9459,645465,0
2016-01-19,2.9758,2.9758,2.7468,2.7668,598431,0
2016-01-20,2.6275,2.8564,2.4882,2.8465,628623,0
2016-01-21,2.7868,3.0356,2.7568,2.9062,712680,0
2016-01-22,2.9659,3.155,2.8465,3.1151,915037,0
2016-01-25,3.0755,3.0755,2.6773,2.6873,622772,0
2016-01-26,2.6972,2.8465,2.6078,2.8267,417545,0
2016-01-27,2.8267,2.8962,2.7171,2.7967,370803,0
2016-01-28,2.8067,2.9529,2.7868,2.8564,263330,0
2016-01-29,2.8465,3.0854,2.7868,2.9858,658837,0
2016-02-01,2.9758,2.9957,2.8664,2.9858,274164,0
2016-02-02,2.9062,2.9559,2.8067,2.8267,194756,0
2016-02-03,2.8564,2.8564,2.6375,2.7369,903668,0
2016-02-04,2.7369,3.1749,2.7171,3.0157,690332,0
2016-02-05,2.9758,3.2842,2.9659,3.2247,597269,0
2016-02-08,3.1948,3.2147,2.8863,3.0456,428646,0
2016-02-09,2.9957,3.0854,2.9171,3.0356,304347,0
2016-02-10,3.0356,3.1052,2.9062,3.0057,445299,0
2016-02-11,2.9858,3.0952,2.8465,2.9559,332251,0
2016-02-12,2.9659,3.1451,2.9062,3.0356,353538,0
2016-02-16,3.0952,3.5532,3.0805,3.5233,481826,0
2016-02-17,3.5433,4.4489,3.5433,4.2896,1358744,0
2016-02-18,4.2796,4.2796,3.9213,4.1006,553479,0
2016-02-19,4.0806,4.0806,3.6973,3.8118,462871,0
2016-02-22,3.8317,3.9613,3.7073,3.7523,251053,0
2016-02-23,3.6923,3.816,3.4436,3.4535,301771,0
2016-02-24,3.4039,3.8417,3.2744,3.7921,417683,0
2016-02-25,3.9811,4.2051,3.7073,3.9911,447731,0
2016-02-26,4.1304,4.608,4.0011,4.5882,746571,0
2016-02-29,4.608,5.0758,4.598,5.0461,1105616,0
2016-03-01,5.0758,5.1456,4.8767,5.0857,567501,0
2016-03-02,5.1357,5.3047,4.9664,5.2947,443862,0
2016-03-03,5.3646,5.9219,5.3646,5.7527,887573,0
2016-03-04,5.7824,6.1706,5.653,5.8124,816472,0
2016-03-07,5.9517,6.1507,5.872,6.0712,752421,0
2016-03-08,6.0612,6.1706,5.7625,6.0214,677033,0
2016-03-09,6.0512,6.1507,5.8422,5.9716,387820,0
2016-03-10,5.9916,5.9916,5.5735,5.7427,587730,0
2016-03-11,5.8721,6.0612,5.7527,5.9219,538213,0
2016-03-14,5.892,6.0014,5.693,5.7824,399510,0
2016-03-15,5.673,5.673,5.3347,5.444,360407,0
2016-03-16,5.454,5.689,5.4043,5.6133,333339,0
2016-03-17,5.6431,5.902,5.5337,5.8124,343556,0
2016-03-18,5.9219,6.2206,5.7813,5.8422,1264492,0
2016-03-21,5.8422,6.0612,5.7527,5.9517,366349,0
2016-03-22,6.0214,6.29,5.7824,5.9816,641839,0
2016-03-23,5.902,5.902,5.0361,5.0461,656255,0
2016-03-24,4.9863,5.444,4.847,5.3944,432039,0
2016-03-28,5.3944,5.464,5.1156,5.3446,498667,0
2016-03-29,5.2599,5.4841,5.0408,5.4491,435457,0
2016-03-30,5.4991,5.5986,5.3297,5.4292,399350,0
2016-03-31,5.4292,5.5687,5.2997,5.3596,308160,0
2016-04-01,5.2499,5.3894,5.0805,5.3795,271045,0
2016-04-04,5.3397,5.4192,4.951,5.0209,314884,0
2016-04-05,5.0009,5.1205,4.9314,4.971,287997,0
2016-04-06,4.951,5.1305,4.7818,5.1105,303826,0
2016-04-07,5.0507,5.6086,4.981,5.4094,633470,0
2016-04-08,5.4391,5.7878,5.23,5.3696,467479,0
2016-04-11,5.4292,5.5786,5.3696,5.4691,467422,0
2016-04-12,5.6086,5.6086,5.4372,5.5687,449900,0
2016-04-13,5.6385,5.9872,5.5289,5.8178,729697,0
2016-04-14,5.8477,5.9314,5.7778,5.7978,316285,0
2016-04-15,5.7581,5.9373,5.7183,5.8975,226274,0
2016-04-18,5.8775,5.9473,5.7679,5.9373,235968,0
2016-04-19,5.9772,6.3956,5.9473,6.3259,433404,0
2016-04-20,6.3358,6.5649,6.276,6.4355,352836,0
2016-04-21,6.4355,6.5748,6.3358,6.4255,292575,0
2016-04-22,6.4156,6.7243,6.4106,6.4554,489973,0
2016-04-25,6.4056,6.4852,6.0968,6.2262,328247,0
2016-04-26,6.2561,6.5251,6.2064,6.5052,225979,0
2016-04-27,6.5351,6.7443,6.4056,6.7343,320307,0
2016-04-28,6.7243,7.053,6.6227,6.7642,631225,0
2016-04-29,6.7642,6.9634,6.4652,6.6048,427140,0
2016-05-02,6.6048,6.6247,6.1565,6.4952,373589,0
2016-05-03,6.4056,6.4056,6.0968,6.316,339420,0
2016-05-04,6.2262,6.4355,6.0369,6.2064,453082,0
2016-05-05,6.0769,6.1764,5.5786,5.8775,1170004,0
2016-05-06,5.9872,6.2561,5.8377,6.2461,622761,0
2016-05-09,6.1265,6.1265,5.7878,5.8875,483596,0
2016-05-10,6.0369,6.2361,5.8577,6.1565,513230,0
2016-05-11,6.2361,6.4752,6.0869,6.2561,534277,0
2016-05-12,6.3358,6.4852,5.8875,6.007,612459,0
2016-05-13,5.9672,6.1864,5.8078,5.8178,353908,0
2016-05-16,5.8178,6.1764,5.8178,5.9473,338912,0
2016-05-17,5.9573,6.3956,5.8925,6.0869,417977,0
2016-05-18,5.9772,6.0769,5.8875,5.9274,360736,0
2016-05-19,5.8377,6.017,5.7481,5.8775,375592,0
2016-05-20,5.9075,5.997,5.7679,5.8178,357968,0
2016-05-23,5.7978,5.9175,5.7382,5.8078,258613,0
2016-05-24,5.8975,5.9872,5.7382,5.9473,295222,0
2016-05-25,5.997,6.1465,5.9772,6.0769,382772,0
2016-05-26,6.0469,6.2561,6.0469,6.1565,369562,0
2016-05-27,6.1565,6.2461,6.1116,6.1664,241980,0
2016-05-31,6.2262,6.5251,6.2262,6.316,351713,0
2016-06-01,6.2262,6.286,6.007,6.2164,232860,0
2016-06-02,6.1964,6.4752,6.1764,6.4652,198145,0
2016-06-03,6.5052,6.5052,6.286,6.3956,314062,0
2016-06-06,6.4255,6.9634,6.4255,6.9137,457173,0
2016-06-07,6.8738,7.1229,6.8138,7.1129,441625,0
2016-06-08,7.103,7.4716,7.043,7.3918,531243,0
2016-06-09,7.2822,7.4017,7.043,7.1825,308461,0
2016-06-10,7.093,7.1129,6.7742,6.8838,314997,0
2016-06-13,6.7941,6.9933,6.6945,6.7143,178778,0
2016-06-14,6.6546,6.8638,6.4255,6.6346,260177,0
2016-06-15,6.6746,6.8239,6.5002,6.5451,308884,0
2016-06-16,6.5052,6.5649,6.1964,6.5052,356975,0
2016-06-17,6.5351,6.8538,6.4902,6.6746,442451,0
2016-06-20,6.9634,6.9634,6.6048,6.6646,290436,0
2016-06-21,6.6148,6.6846,6.4255,6.5052,352688,0
2016-06-22,6.5451,6.6846,6.3457,6.3656,249407,0
2016-06-23,6.4752,6.8938,6.4056,6.8138,409488,0
2016-06-24,6.6646,6.7044,6.296,6.4255,1137075,0
2016-06-27,6.286,6.286,5.7679,5.8178,650371,0
2016-06-28,5.9324,6.1119,5.8726,6.0022,368320,0
2016-06-29,6.0821,6.3711,5.9564,6.2117,501949,0
2016-06-30,6.2217,6.2315,5.9823,6.1817,389591,0
2016-07-01,6.2315,6.7102,6.2217,6.4011,367319,0
2016-07-05,6.2017,6.3811,5.9623,6.102,252614,0
2016-07-06,6.0421,6.1816,5.9624,6.102,346411,0
2016-07-07,6.102,6.3014,5.9524,6.0821,425406,0
2016-07-08,6.1518,6.4609,6.1518,6.421,375558,0
2016-07-11,6.421,6.5905,6.3911,6.5307,319525,0
2016-07-12,6.6803,6.9694,6.5805,6.7999,397506,0
2016-07-13,6.8197,7.0092,6.7002,6.8897,596966,0
2016-07-14,6.9494,7.0391,6.75,6.8197,274374,0
2016-07-15,6.8697,6.9296,6.77,6.8897,176119,0
2016-07-18,6.8297,6.9395,6.7401,6.9196,401095,0
2016-07-19,6.8397,6.8497,6.5406,6.6204,421792,0
2016-07-20,6.5905,6.8247,6.421,6.7401,274467,0
2016-07-21,6.7999,6.9694,6.6603,6.7401,182156,0
2016-07-22,6.7002,6.7201,6.5108,6.6005,178566,0
2016-07-25,6.6005,6.6005,5.9624,6.0222,907141,0
2016-07-26,6.0421,6.5407,6.0321,6.4011,403077,0
2016-07-27,6.4908,6.7999,6.4011,6.7301,340799,0
2016-07-28,6.7201,6.7999,6.4908,6.5507,302454,0
2016-07-29,6.5108,6.75,6.4908,6.5905,220571,0
2016-08-01,6.6403,6.7301,6.441,6.6303,189943,0
2016-08-02,6.6903,6.77,6.5008,6.5705,211201,0
2016-08-03,6.5407,6.9395,6.5407,6.8497,324560,0
2016-08-04,6.6403,7.9664,6.6303,7.737,1027307,0
2016-08-05,7.9564,8.5148,7.767,8.415,1104519,0
2016-08-08,8.4949,8.8837,8.465,8.774,615424,0
2016-08-09,8.774,9.1529,8.5658,9.1029,762000,0
2016-08-10,9.1229,9.1928,8.5895,8.8639,595394,0
2016-08-11,8.9136,9.1429,8.8737,8.9036,379311,0
2016-08-12,8.8239,8.9734,8.7342,8.8439,248378,0
2016-08-15,8.9036,9.1329,8.9036,9.0434,416390,0
2016-08-16,9.0533,9.1229,8.784,9.0434,415798,0
2016-08-17,9.0134,9.1529,8.9036,9.1129,300113,0
2016-08-18,9.0832,9.3822,9.0334,9.1329,332993,0
2016-08-19,9.1229,9.623,9.0732,9.542,677629,0
2016-08-22,9.502,9.692,9.3323,9.542,398584,0
2016-08-23,9.632,9.951,9.592,9.731,501131,0
2016-08-24,9.731,9.861,9.507,9.552,350872,0
2016-08-25,9.4824,9.851,9.4824,9.612,439957,0
2016-08-26,9.622,9.891,9.4072,9.542,440059,0
2016-08-29,9.572,9.766,9.462,9.702,358161,0
2016-08-30,9.741,9.841,9.4422,9.552,306740,0
2016-08-31,9.552,9.642,9.1329,9.1629,573528,0
2016-09-01,9.1629,9.1629,8.9235,9.0434,480366,0
2016-09-02,9.1629,9.2924,9.1329,9.2128,302061,0
2016-09-06,9.3024,9.522,9.1928,9.3722,671304,0
2016-09-07,9.3822,9.4422,9.1129,9.3323,356635,0
2016-09-08,9.3523,9.4022,9.2128,9.2924,249210,0
2016-09-09,9.1728,9.2428,8.9136,9.0034,382594,0
2016-09-12,8.8837,9.1888,8.774,9.0732,418957,0
2016-09-13,8.8937,8.8937,8.6644,8.7541,356157,0
2016-09-14,8.794,8.8439,8.6245,8.7043,342014,0
2016-09-15,8.6843,8.9934,8.6644,8.8539,331908,0
2016-09-16,8.7641,8.9734,8.6943,8.9036,580570,0
2016-09-19,8.9136,9.1329,8.8339,8.9136,308794,0
2016-09-20,9.1029,9.1029,8.8339,8.9535,488381,0
2016-09-21,9.0832,9.2228,8.9734,9.1029,375284,0
2016-09-22,9.2826,9.4719,9.1329,9.2328,360646,0
2016-09-23,9.1928,9.2727,8.9036,8.9535,264569,0
2016-09-26,8.9136,9.0134,8.8239,8.8837,190383,0
2016-09-27,8.8937,8.9036,8.7142,8.8339,213991,0
2016-09-28,8.8887,9.4774,8.8887,9.4375,535855,0
2016-09-29,9.4275,10.027,9.248,9.987,1081614,0
2016-09-30,10.047,10.167,9.812,10.097,706441,0
2016-10-03,10.177,10.267,9.807,9.817,395743,0
2016-10-04,9.877,10.117,9.817,9.857,545844,0
2016-10-05,10.007,10.321,9.866,10.237,565145,0
2016-10-06,10.207,10.287,10.037,10.247,780363,0
2016-10-07,10.336,10.336,9.717,9.757,576847,0
2016-10-10,9.907,10.415,9.907,10.336,622096,0
2016-10-11,10.385,10.395,10.197,10.296,465055,0
2016-10-12,10.306,10.465,10.208,10.395,697360,0
2016-10-13,10.237,10.485,10.178,10.395,465799,0
2016-10-14,10.505,10.614,10.336,10.405,505297,0
2016-10-17,10.375,10.525,10.252,10.257,291468,0
2016-10-18,10.375,10.415,10.127,10.227,323013,0
2016-10-19,10.227,10.475,10.137,10.207,309232,0
2016-10-20,10.137,10.237,10.017,10.197,258009,0
2016-10-21,10.057,10.395,9.999,10.287,228837,0
2016-10-24,10.346,10.515,10.296,10.455,294655,0
2016-10-25,10.395,10.634,10.316,10.395,448821,0
2016-10-26,10.306,10.475,10.217,10.247,266566,0
2016-10-27,10.287,10.326,9.957,10.187,391628,0
2016-10-28,10.147,10.306,10.007,10.057,335069,0
2016-10-31,10.057,10.227,10.002,10.167,397841,0
2016-11-01,10.227,10.326,9.777,9.887,460804,0
2016-11-02,9.837,9.837,9.507,9.577,550060,0
2016-11-03,9.1481,9.3775,8.799,9.168,1095319,0
2016-11-04,9.2977,10.289,9.1983,10.077,905399,0
2016-11-07,10.326,10.714,10.296,10.525,1034272,0
2016-11-08,10.425,10.818,10.375,10.594,723743,0
2016-11-09,10.445,10.873,10.439,10.734,551737,0
2016-11-10,10.763,11.467,10.734,11.402,1269038,0
2016-11-11,11.342,11.552,11.153,11.522,679450,0
2016-11-14,11.602,12.072,11.382,11.732,964949,0
2016-11-15,11.742,11.867,11.592,11.772,545798,0
2016-11-16,11.642,11.722,11.233,11.522,421915,0
2016-11-17,11.542,11.642,11.432,11.482,307440,0
2016-11-18,11.502,11.562,11.302,11.552,362571,0
2016-11-21,11.712,11.872,11.352,11.612,207770,0
2016-11-22,11.572,11.742,11.542,11.672,228882,0
2016-11-23,11.672,11.982,11.672,11.832,361547,0
2016-11-25,11.812,11.882,11.672,11.822,81196,0
2016-11-28,11.802,11.832,11.263,11.422,384475,0
2016-11-29,11.332,11.612,11.113,11.592,351890,0
2016-11-30,11.792,11.862,11.382,11.532,492286,0
2016-12-01,11.642,11.902,11.263,11.362,371409,0
2016-12-02,11.342,11.482,11.143,11.422,250054,0
2016-12-05,11.662,11.772,11.422,11.572,247343,0
2016-12-06,11.622,11.702,11.422,11.652,248054,0
2016-12-07,11.642,11.912,11.472,11.812,280578,0
2016-12-08,11.812,12.112,11.67,11.742,627767,0
2016-12-09,11.842,11.852,11.332,11.532,341804,0
2016-12-12,11.352,11.742,11.233,11.672,504791,0
2016-12-13,11.652,11.972,11.592,11.722,417340,0
2016-12-14,11.632,11.702,11.133,11.302,670429,0
2016-12-15,11.163,11.432,10.983,11.372,452604,0
2016-12-16,11.342,11.597,11.073,11.103,1439807,0
2016-12-19,11.163,11.173,10.953,11.053,802730,0
2016-12-20,11.093,11.272,10.983,11.163,379566,0
2016-12-21,11.103,11.342,10.973,11.322,1062568,0
2016-12-22,11.243,11.322,10.973,11.003,346831,0
2016-12-23,11.272,11.592,11.073,11.472,1396894,0
2016-12-27,11.532,11.802,11.382,11.752,568546,0
2016-12-28,11.757,11.797,11.547,11.717,492123,0
2016-12-29,11.767,11.767,11.226,11.397,416810,0
2016-12-30,11.547,11.547,11.128,11.188,371933,0
2017-01-03,11.287,11.567,11.178,11.327,342592,0
2017-01-04,11.347,11.687,11.317,11.677,380844,0
2017-01-05,11.567,11.747,11.377,11.477,296486,0
2017-01-06,11.457,11.457,10.978,10.998,371547,0
2017-01-09,10.908,10.998,10.669,10.729,501379,0
2017-01-10,10.749,11.108,10.719,11.038,323635,0
2017-01-11,11.118,11.158,10.838,10.918,355630,0
2017-01-12,10.938,11.078,10.589,10.719,549576,0
2017-01-13,10.778,10.808,10.479,10.569,348637,0
2017-01-17,10.549,10.579,10.31,10.35,244625,0
2017-01-18,10.379,10.629,10.251,10.489,299163,0
2017-01-19,10.489,10.619,10.221,10.459,398985,0
2017-01-20,10.489,10.579,10.231,10.34,297631,0
2017-01-23,10.29,10.429,10.161,10.241,213392,0
2017-01-24,10.221,10.649,10.221,10.609,280671,0
2017-01-25,10.699,11.537,10.699,11.477,600611,0
2017-01-26,11.387,11.917,11.297,11.787,731075,0
2017-01-27,12.406,13.283,12.256,13.144,1227829,0
2017-01-30,13.074,13.273,12.606,13.184,611977,0
2017-01-31,13.273,13.363,12.904,13.263,523013,0
2017-02-01,13.323,13.583,12.874,12.964,556467,0
2017-02-02,12.974,13.004,12.715,12.724,285742,0
2017-02-03,12.724,13.014,12.715,12.894,336411,0
2017-02-06,12.744,12.934,12.705,12.834,248183,0
2017-02-07,12.824,12.954,12.626,12.724,258016,0
2017-02-08,12.715,12.784,12.366,12.636,380009,0
2017-02-09,12.636,12.914,12.596,12.834,241346,0
2017-02-10,12.924,13.233,12.871,13.184,289233,0
2017-02-13,13.323,13.613,13.194,13.273,348255,0
2017-02-14,13.154,13.553,12.964,13.523,375250,0
2017-02-15,13.413,13.632,13.243,13.593,286470,0
2017-02-16,13.463,13.573,13.343,13.573,267050,0
2017-02-17,13.503,13.593,13.253,13.533,375131,0
2017-02-21,13.653,13.843,13.632,13.743,326774,0
2017-02-22,13.693,14.133,13.613,14.123,543182,0
2017-02-23,14.173,14.203,13.283,13.473,464166,0
2017-02-24,13.224,13.423,13.044,13.184,505408,0
2017-02-27,13.164,13.393,13.044,13.283,297031,0
2017-02-28,13.034,13.403,13.034,13.214,430682,0
2017-03-01,13.553,13.893,13.493,13.843,571549,0
2017-03-02,13.683,13.773,13.134,13.144,370272,0
2017-03-03,13.124,13.363,12.934,13.224,264047,0
2017-03-06,12.974,13.089,12.715,12.904,323490,0
2017-03-07,12.874,13.048,12.675,12.695,271973,0
2017-03-08,12.864,12.864,12.406,12.426,276564,0
2017-03-09,12.406,12.476,11.937,12.037,346191,0
2017-03-10,12.207,12.376,11.887,12.077,290126,0
2017-03-13,12.097,12.247,11.947,12.137,163150,0
2017-03-14,12.047,12.446,11.677,12.247,529394,0
2017-03-15,11.367,11.407,10.181,10.629,2876687,0
2017-03-16,10.679,11.198,10.604,10.858,1092154,0
2017-03-17,10.838,10.948,10.419,10.569,1247275,0
2017-03-20,10.479,10.639,10.34,10.409,676383,0
2017-03-21,10.449,10.579,9.841,9.891,679943,0
2017-03-22,9.861,9.921,9.1919,9.4315,930332,0
2017-03-23,9.3615,9.771,9.3615,9.631,748895,0
2017-03-24,9.4714,9.691,9.3715,9.611,819971,0
2017-03-27,9.3416,9.831,9.1919,9.771,557981,0
2017-03-28,9.591,9.851,9.501,9.781,503198,0
2017-03-29,9.756,10.216,9.691,10.166,551129,0
2017-03-30,10.126,10.3,10.126,10.246,687518,0
2017-03-31,10.176,10.414,9.986,10.325,1177786,0
2017-04-03,10.394,10.534,9.986,10.166,521669,0
2017-04-04,10.136,10.335,10.056,10.116,410740,0
2017-04-05,10.266,10.494,10.056,10.116,529098,0
2017-04-06,10.156,10.276,10.006,10.116,442724,0
2017-04-07,10.086,10.106,9.786,9.836,408783,0
2017-04-10,9.846,10.066,9.696,9.706,429770,0
2017-04-11,9.576,9.666,9.0369,9.656,880968,0
2017-04-12,9.656,9.656,9.0967,9.3165,638594,0
2017-04-13,9.2366,9.4862,8.947,8.957,485956,0
2017-04-17,8.957,9.0069,8.6674,8.6873,903834,0
2017-04-18,8.6674,9.976,8.6275,9.926,1408484,0
2017-04-19,9.946,9.976,9.606,9.616,579509,0
2017-04-20,9.746,10.026,9.726,9.906,473415,0
2017-04-21,10.046,10.246,9.916,9.996,496906,0
2017-04-24,10.305,10.439,10.166,10.355,510801,0
2017-04-25,10.494,10.734,10.424,10.614,332491,0
2017-04-26,10.594,11.064,10.594,10.844,518321,0
2017-04-27,10.734,10.934,10.684,10.874,439336,0
2017-04-28,10.874,10.964,10.684,10.694,285910,0
2017-05-01,10.794,10.814,10.539,10.634,260881,0
2017-05-02,10.604,10.784,10.241,10.345,368246,0
2017-05-03,10.325,10.514,10.086,10.305,365812,0
2017-05-04,10.256,12.103,9.896,11.363,1009917,0
2017-05-05,11.393,11.503,11.174,11.413,793205,0
2017-05-08,11.373,11.383,10.854,10.934,422959,0
2017-05-09,10.984,11.044,10.514,10.594,399325,0
2017-05-10,10.634,10.854,10.584,10.774,311337,0
2017-05-11,10.814,10.924,10.504,10.764,305562,0
2017-05-12,10.634,10.654,10.246,10.315,354949,0
2017-05-15,10.454,10.664,10.364,10.384,235733,0
2017-05-16,10.554,10.647,10.345,10.484,321044,0
2017-05-17,10.236,10.246,9.826,9.856,382893,0
2017-05-18,9.786,9.816,9.576,9.706,269179,0
2017-05-19,9.876,10.594,9.876,10.424,556743,0
2017-05-22,10.474,10.619,10.266,10.444,290943,0
2017-05-23,10.474,10.754,10.325,10.614,290364,0
2017-05-24,10.594,10.814,10.504,10.534,198113,0
2017-05-25,10.574,10.714,10.454,10.554,174139,0
2017-05-26,10.534,10.664,10.464,10.544,204205,0
2017-05-30,10.524,10.614,10.404,10.534,156920,0
2017-05-31,10.534,10.554,10.266,10.355,238933,0
2017-06-01,10.454,10.824,10.325,10.774,277334,0
2017-06-02,10.764,11.144,10.624,11.124,366866,0
2017-06-05,11.124,11.478,11.12,11.373,379794,0
2017-06-06,11.293,11.633,11.174,11.613,382577,0
2017-06-07,11.643,11.673,11.278,11.413,322299,0
2017-06-08,11.423,11.813,11.363,11.563,302916,0
2017-06-09,11.633,12.083,11.633,11.963,494952,0
2017-06-12,11.943,12.163,11.843,11.933,381750,0
2017-06-13,11.963,12.113,11.733,11.883,281414,0
2017-06-14,11.893,11.893,11.653,11.843,293295,0
2017-06-15,11.803,12.135,11.783,12.073,256503,0
2017-06-16,11.943,12.163,11.658,11.693,717561,0
2017-06-19,11.833,11.993,11.683,11.823,311266,0
2017-06-20,11.773,11.893,11.533,11.583,253097,0
2017-06-21,11.643,11.863,11.553,11.643,323126,0
2017-06-22,11.603,11.768,11.583,11.633,295602,0
2017-06-23,11.723,11.793,11.458,11.713,765885,0
2017-06-26,11.763,11.843,11.518,11.763,318827,0
2017-06-27,11.883,11.983,11.503,11.513,392064,0
2017-06-28,11.648,11.978,11.528,11.938,309692,0
2017-06-29,11.958,12.218,11.733,12.008,330250,0
2017-06-30,12.048,12.148,11.883,11.998,273183,0
2017-07-03,11.988,12.257,11.978,12.198,183125,0
2017-07-05,12.287,12.337,11.878,12.257,359510,0
2017-07-06,12.208,12.208,11.868,11.918,229688,0
2017-07-07,11.968,12.188,11.808,12.178,203702,0
2017-07-10,12.088,12.347,12.018,12.188,287257,0
2017-07-11,12.238,12.267,11.978,12.198,464432,0
2017-07-12,12.327,12.457,12.038,12.148,281342,0
2017-07-13,12.158,12.377,11.928,12.218,298376,0
2017-07-14,12.178,12.602,12.178,12.487,286049,0
2017-07-17,12.487,12.487,12.297,12.337,192337,0
2017-07-18,12.248,12.417,12.078,12.168,148877,0
2017-07-19,12.257,12.447,12.148,12.447,192786,0
2017-07-20,12.487,12.497,12.208,12.257,163174,0
2017-07-21,12.417,12.497,11.858,12.128,288532,0
2017-07-24,12.178,12.277,11.998,12.178,210591,0
2017-07-25,12.397,12.517,12.218,12.437,233734,0
2017-07-26,12.427,12.467,12.008,12.357,256576,0
2017-07-27,12.417,12.907,12.397,12.857,589339,0
2017-07-28,12.707,12.977,12.707,12.977,279457,0
2017-07-31,12.987,12.987,12.637,12.737,251775,0
2017-08-01,12.777,12.797,12.537,12.797,181219,0
2017-08-02,12.807,12.857,12.542,12.607,350552,0
2017-08-03,11.288,11.638,9.8,10.569,1469672,0
2017-08-04,10.559,11.398,10.539,11.308,490420,0
2017-08-07,11.298,11.338,10.08,10.15,520340,0
2017-08-08,10.12,10.419,9.82,10.15,527999,0
2017-08-09,10.07,10.419,9.9,10.21,347768,0
2017-08-10,10.09,10.23,9.71,9.73,419126,0
2017-08-11,9.4903,9.67,9.0907,9.2306,735236,0
2017-08-14,9.3405,9.4703,9.2206,9.4204,297095,0
2017-08-15,9.4504,9.4504,9.0807,9.1007,199019,0
2017-08-16,9.0907,9.0907,8.6312,8.7011,368542,0
2017-08-17,8.6112,8.8709,8.4913,8.5013,430040,0
2017-08-18,8.4014,8.6212,8.2016,8.4913,362101,0
2017-08-21,8.4514,8.4614,8.2766,8.2915,233134,0
2017-08-22,8.3515,8.4614,8.2716,8.4014,177525,0
2017-08-23,8.3315,8.4214,8.1717,8.2316,280764,0
2017-08-24,8.3015,8.3405,7.9619,8.0718,428245,0
2017-08-25,8.1217,8.4414,8.0318,8.3215,467786,0
2017-08-28,8.3615,8.4014,8.2416,8.3515,327457,0
2017-08-29,8.2416,8.4714,8.1817,8.3914,212605,0
2017-08-30,8.3615,8.5413,8.3315,8.4813,206306,0
2017-08-31,8.5213,8.7311,8.4913,8.5713,355241,0
2017-09-01,8.6012,8.6312,8.4913,8.6012,216581,0
2017-09-05,8.5912,8.861,8.5713,8.5812,324109,0
2017-09-06,8.6811,8.781,8.5713,8.6212,175691,0
2017-09-07,8.6811,8.841,8.6112,8.781,293403,0
2017-09-08,8.7211,8.806,8.5513,8.7211,238868,0
2017-09-11,8.7111,8.9109,8.6752,8.9109,206518,0
2017-09-12,9.0008,9.2905,8.9109,9.1307,237938,0
2017-09-13,9.1307,9.4703,9.0609,9.4404,325011,0
2017-09-14,9.5,9.75,9.4004,9.73,304073,0
2017-09-15,9.74,9.91,9.4404,9.85,622025,0
2017-09-18,9.89,10.25,9.89,10.16,308143,0
2017-09-19,10.19,10.25,10.01,10.12,229693,0
2017-09-20,10.09,10.499,10.09,10.419,346233,0
2017-09-21,10.389,10.509,10.369,10.479,164925,0
2017-09-22,10.499,10.759,10.499,10.739,242211,0
2017-09-25,10.669,10.839,10.469,10.569,393500,0
2017-09-26,10.519,10.559,9.61,9.64,693365,0
2017-09-27,9.8,9.89,9.4903,9.8,385921,0
2017-09-28,9.8,10.03,9.57,10.01,180723,0
2017-09-29,9.97,10.25,9.97,10.15,254800,0
2017-10-02,10.17,10.415,10.16,10.32,308077,0
2017-10-03,10.33,10.44,10.07,10.23,325283,0
2017-10-04,10.23,10.41,10.14,10.17,135481,0
2017-10-05,10.17,10.28,10.12,10.17,132439,0
2017-10-06,10.2,10.2,9.87,9.9,154606,0
2017-10-09,9.84,9.86,9.76,9.84,146882,0
2017-10-10,9.85,10.035,9.85,9.99,172475,0
2017-10-11,9.99,10.13,9.87,9.92,278409,0
2017-10-12,9.85,9.93,9.75,9.8,204679,0
2017-10-13,9.98,9.98,9.58,9.66,223172,0
2017-10-16,9.65,9.75,9.6,9.66,174494,0
2017-10-17,9.67,9.73,9.5,9.51,92700,0
2017-10-18,9.57,9.7,9.44,9.65,165882,0
2017-10-19,9.53,9.63,9.33,9.43,166495,0
2017-10-20,9.55,9.75,9.48,9.7,153266,0
2017-10-23,9.73,9.82,9.52,9.68,153021,0
2017-10-24,9.79,10.07,9.79,9.9,183216,0
2017-10-25,9.8,9.86,9.5,9.76,198995,0
2017-10-26,9.89,10.14,9.83,9.99,206260,0
2017-10-27,9.93,9.96,9.69,9.9,143597,0
2017-10-30,9.78,9.82,9.45,9.49,302623,0
2017-10-31,9.54,9.85,9.52,9.74,210873,0
2017-11-01,9.89,10.04,9.64,9.76,252296,0
2017-11-02,10.17,11.84,10.1,11.3,721805,0
2017-11-03,11.22,11.3,11.05,11.18,383343,0
2017-11-06,11.26,11.88,11.21,11.55,360408,0
2017-11-07,11.52,11.52,11.26,11.26,302155,0
2017-11-08,11.21,11.45,11.02,11.38,256442,0
2017-11-09,11.15,11.4,11.075,11.17,161073,0
2017-11-10,11.12,11.33,10.96,11.03,163929,0
