Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.1471,5.4542,5.1381,5.4451,71008,0
2005-02-28,5.4632,5.4632,5.2737,5.3007,34040,0
2005-03-01,5.3911,5.3911,5.2464,5.2645,36008,0
2005-03-02,5.1201,5.2555,5.1022,5.2555,101276,0
2005-03-03,5.2555,5.3459,5.2375,5.3278,80230,0
2005-03-04,5.2464,5.2916,5.2464,5.2826,24734,0
2005-03-07,5.2103,5.2826,5.2103,5.2284,42694,0
2005-03-08,5.2737,5.3098,5.1925,5.2284,50190,0
2005-03-09,5.2015,5.2284,4.8763,5.2194,61206,0
2005-03-10,5.1925,5.2826,5.1833,5.2826,64915,0
2005-03-11,5.1925,5.3098,5.1111,5.1925,54852,0
2005-03-14,5.2375,5.2645,5.0387,5.0568,111045,0
2005-03-15,4.9666,5.2103,4.9666,5.1743,48915,0
2005-03-16,5.129,5.2284,5.093,5.1654,93431,0
2005-03-17,5.2194,5.2826,5.0209,5.2645,89834,0
2005-03-18,5.2015,5.2645,5.1654,5.2555,49621,0
2005-03-21,5.2645,5.2826,5.2015,5.2284,79539,0
2005-03-22,5.129,5.2015,5.093,5.129,31927,0
2005-03-23,5.1381,5.1381,5.0209,5.0209,36819,0
2005-03-24,4.9666,5.075,4.9575,5.0118,21083,0
2005-03-28,4.9485,5.0118,4.9485,4.9575,44107,0
2005-03-29,4.8763,5.1201,4.8763,5.0118,40783,0
2005-03-30,5.0479,5.0568,4.9485,5.0118,22423,0
2005-03-31,5.093,5.129,5.0209,5.1022,138358,0
2005-04-01,5.2015,5.2015,5.0658,5.1471,92601,0
2005-04-04,5.2284,5.2284,5.1201,5.1654,105634,0
2005-04-05,5.1833,5.2015,5.1471,5.1925,75649,0
2005-04-06,5.2103,5.2103,5.1471,5.2015,47542,0
2005-04-07,5.1925,5.2015,5.1561,5.1925,33743,0
2005-04-08,5.1925,5.2737,5.075,5.1925,368343,0
2005-04-11,5.2645,5.3007,5.2015,5.2826,29611,0
2005-04-12,5.3729,5.6348,4.9124,5.0298,171098,0
2005-04-13,5.0479,5.1022,4.9666,5.0118,33697,0
2005-04-14,5.1381,5.3459,5.1381,5.3187,97882,0
2005-04-15,5.3638,5.3819,5.2103,5.3098,48339,0
2005-04-18,5.3278,5.3278,5.1925,5.2194,16907,0
2005-04-19,5.093,5.3729,5.0841,5.3278,41608,0
2005-04-20,5.129,5.3911,5.1201,5.3278,59908,0
2005-04-21,5.0841,5.4542,5.0841,5.4361,64244,0
2005-04-22,5.3911,5.5084,5.3278,5.4994,90214,0
2005-04-25,5.5084,5.6348,5.2375,5.5084,152337,0
2005-04-26,5.5175,5.5266,5.3369,5.3729,53709,0
2005-04-27,5.3638,5.5354,5.3638,5.4722,47642,0
2005-04-28,5.409,5.409,5.1471,5.1471,69949,0
2005-04-29,5.3549,5.6168,5.1925,5.4994,214057,0
2005-05-02,5.5987,5.5987,5.2464,5.4994,120146,0
2005-05-03,5.4181,5.4181,5.2826,5.2826,31737,0
2005-05-04,5.2464,5.3278,5.2103,5.2375,26543,0
2005-05-05,5.1925,5.3729,5.1743,5.2826,35567,0
2005-05-06,5.1743,5.3729,5.129,5.129,29083,0
2005-05-09,5.0479,5.1925,4.9666,5.075,46652,0
2005-05-10,4.9666,5.0387,4.786,4.8763,65974,0
2005-05-11,4.8583,4.9575,4.7407,4.786,54539,0
2005-05-12,4.7407,4.786,4.4969,4.7047,102736,0
2005-05-13,4.6506,4.786,4.6506,4.7407,43663,0
2005-05-16,4.7407,4.7589,4.6144,4.7317,25159,0
2005-05-17,4.6144,4.813,4.6054,4.7589,30539,0
2005-05-18,4.7589,4.7589,4.6506,4.6866,19487,0
2005-05-19,4.6144,4.804,4.6144,4.768,47266,0
2005-05-20,4.8763,4.8763,4.7589,4.804,36793,0
2005-05-23,4.8673,5.0118,4.804,4.9666,31054,0
2005-05-24,5.0209,5.0568,4.9485,4.9847,57952,0
2005-05-25,4.9847,5.0027,4.8763,4.8763,16437,0
2005-05-26,4.8491,4.9575,4.8491,4.9304,18654,0
2005-05-27,4.8583,5.1022,4.8583,5.0387,74102,0
2005-05-31,4.9937,5.1381,4.9937,5.0658,5127,0
2005-06-01,5.1471,5.1471,5.0209,5.0209,25499,0
2005-06-02,5.0209,5.0209,4.8402,4.8852,47817,0
2005-06-03,4.8311,4.8491,4.795,4.795,30431,0
2005-06-06,4.804,4.8311,4.7407,4.7407,40905,0
2005-06-07,4.8311,4.8311,4.7136,4.7317,13643,0
2005-06-08,4.7407,4.8311,4.7136,4.7317,77571,0
2005-06-09,4.6957,4.8402,4.6866,4.7407,65519,0
2005-06-10,4.6866,4.7047,4.6597,4.6957,38217,0
2005-06-13,4.6597,4.7317,4.6597,4.7227,8641,0
2005-06-14,4.6776,4.7407,4.6686,4.7047,21263,0
2005-06-15,4.6597,4.8402,4.6506,4.7136,47028,0
2005-06-16,4.6144,4.7407,4.524,4.6597,119812,0
2005-06-17,4.5422,4.6866,4.4067,4.4067,63384,0
2005-06-20,4.3072,4.3616,4.1448,4.1538,70399,0
2005-06-21,4.1628,4.3072,4.1538,4.172,40964,0
2005-06-22,4.172,4.2171,4.0906,4.199,30111,0
2005-06-23,4.0184,4.2171,4.0184,4.1809,100229,0
2005-06-24,4.2171,4.4699,4.1538,4.3796,142744,0
2005-06-27,4.3707,4.4156,4.2984,4.3885,47924,0
2005-06-28,4.3072,4.4879,4.2895,4.3255,50062,0
2005-06-29,4.3255,4.3525,4.2262,4.2623,53317,0
2005-06-30,4.19,4.3163,4.172,4.2803,21739,0
2005-07-01,4.2803,4.3255,4.2262,4.2262,26104,0
2005-07-05,4.1628,4.3255,4.1628,4.208,20693,0
2005-07-06,4.1809,4.443,4.0816,4.2895,367326,0
2005-07-07,4.2351,4.2803,4.1358,4.2441,38348,0
2005-07-08,4.172,4.2623,4.1267,4.2351,34960,0
2005-07-11,4.1809,4.208,4.0275,4.1358,71573,0
2005-07-12,4.0635,4.1088,3.9552,4.0275,38851,0
2005-07-13,4.0365,4.1178,3.9552,4.0726,120913,0
2005-07-14,4.0635,4.443,4.0275,4.443,129078,0
2005-07-15,4.5152,4.6054,4.3435,4.5873,48777,0
2005-07-18,4.6235,4.6235,4.3525,4.479,38961,0
2005-07-19,4.4067,4.4067,4.2262,4.3072,73920,0
2005-07-20,4.3525,4.3525,4.199,4.2984,55867,0
2005-07-21,4.2984,4.3344,4.1809,4.2262,36018,0
2005-07-22,4.1809,4.3344,4.1809,4.3344,56476,0
2005-07-25,4.2532,4.3344,4.208,4.3163,87124,0
2005-07-26,4.2895,4.3163,4.0635,4.2895,101312,0
2005-07-27,4.2262,4.3255,4.1088,4.2712,77873,0
2005-07-28,4.0997,4.2623,4.0906,4.2171,30774,0
2005-07-29,4.19,4.2803,4.172,4.2623,10270,0
2005-08-01,4.2803,4.3255,4.2351,4.3163,54264,0
2005-08-02,4.3163,4.3435,4.2351,4.2803,93501,0
2005-08-03,4.2441,4.3344,4.2262,4.2623,50214,0
2005-08-04,4.2351,4.2803,4.2351,4.2351,32701,0
2005-08-05,4.2895,4.2895,4.172,4.2532,17576,0
2005-08-08,4.2171,4.3072,4.172,4.2623,34774,0
2005-08-09,4.208,4.2623,4.1628,4.2623,22852,0
2005-08-10,4.208,4.3344,4.208,4.2351,39862,0
2005-08-11,4.2171,4.2803,4.19,4.19,31914,0
2005-08-12,4.19,4.2351,4.1809,4.2351,14222,0
2005-08-15,4.2441,4.2895,4.1267,4.2895,44810,0
2005-08-16,4.2441,4.2895,4.2441,4.2441,14866,0
2005-08-17,4.2441,4.3344,4.19,4.2803,78599,0
2005-08-18,4.2351,4.2532,4.0997,4.1448,31451,0
2005-08-19,4.0906,4.199,4.0906,4.1448,74633,0
2005-08-22,4.208,4.2351,4.1178,4.1178,50950,0
2005-08-23,4.1267,4.2623,4.1178,4.2262,116723,0
2005-08-24,4.2712,4.2984,4.1448,4.1448,51218,0
2005-08-25,4.2441,4.3885,4.2441,4.3344,318213,0
2005-08-26,4.3796,4.7136,4.3796,4.6776,213945,0
2005-08-29,4.6415,4.7317,4.5873,4.6866,79102,0
2005-08-30,4.7047,4.7047,4.5513,4.5692,95079,0
2005-08-31,4.5513,4.7227,4.5513,4.6957,46345,0
2005-09-01,4.6415,4.6957,4.6054,4.6957,78983,0
2005-09-02,4.6957,4.7047,4.5601,4.6415,39209,0
2005-09-06,4.5692,4.5783,4.4519,4.4969,61902,0
2005-09-07,4.4156,4.4699,4.3435,4.4067,45878,0
2005-09-08,4.2623,4.5783,4.1538,4.4067,75364,0
2005-09-09,4.208,4.5152,4.208,4.3796,19061,0
2005-09-12,4.3435,4.5059,4.2895,4.5059,74902,0
2005-09-13,4.4339,4.4879,4.4067,4.461,27041,0
2005-09-14,4.4067,4.6686,4.3796,4.6054,217414,0
2005-09-15,4.6686,4.6776,4.6054,4.6776,131836,0
2005-09-16,4.6957,4.7589,4.6415,4.7589,373987,0
2005-09-19,4.6957,4.7047,4.6597,4.6776,114913,0
2005-09-20,4.6506,4.6957,4.6506,4.6866,48954,0
2005-09-21,4.6597,4.6866,4.6325,4.6325,32518,0
2005-09-22,4.6325,4.6415,4.5331,4.5601,53092,0
2005-09-23,4.5331,4.5601,4.5059,4.5601,50044,0
2005-09-26,4.5783,4.5783,4.479,4.524,21022,0
2005-09-27,4.4699,4.7317,4.4699,4.6957,314436,0
2005-09-28,4.6597,5.1381,4.6597,5.1201,505601,0
2005-09-29,5.1111,5.4361,5.1111,5.3549,938360,0
2005-09-30,5.3278,5.6438,5.3278,5.5446,616331,0
2005-10-03,5.5175,5.8155,5.5175,5.689,421837,0
2005-10-04,5.6348,5.7432,5.4903,5.6168,243606,0
2005-10-05,5.5896,5.689,5.5626,5.5896,133194,0
2005-10-06,5.5446,5.5715,5.3098,5.4812,167201,0
2005-10-07,5.4632,5.689,5.4632,5.5626,218267,0
2005-10-10,5.5896,5.6168,5.4361,5.5084,44138,0
2005-10-11,5.5535,5.6257,5.4994,5.5715,40737,0
2005-10-12,5.5446,5.5535,5.3098,5.3369,94969,0
2005-10-13,5.3459,5.4632,5.3459,5.4542,34716,0
2005-10-14,5.4,5.6438,5.4,5.6257,112313,0
2005-10-17,5.6528,5.7343,5.5806,5.6619,193785,0
2005-10-18,5.5806,5.8426,5.5806,5.7252,173144,0
2005-10-19,5.7343,5.7792,5.6438,5.7702,66168,0
2005-10-20,5.7071,5.8245,5.7071,5.8064,155133,0
2005-10-21,5.7792,5.7792,5.4903,5.5446,175824,0
2005-10-24,5.4994,5.6528,5.4994,5.5987,28441,0
2005-10-25,5.5535,5.6168,5.5446,5.5446,39212,0
2005-10-26,5.6257,5.9688,5.5354,5.5896,422802,0
2005-10-27,5.6168,5.6438,5.2826,5.3729,149830,0
2005-10-28,5.3549,5.3549,5.2826,5.3098,84023,0
2005-10-31,5.3007,5.4632,5.2916,5.4,64557,0
2005-11-01,5.4451,5.5987,5.3007,5.3187,94294,0
2005-11-02,5.3278,5.4632,5.3278,5.3911,90509,0
2005-11-03,5.3729,5.671,5.3729,5.5626,170076,0
2005-11-04,5.5535,5.7792,5.5535,5.7792,86792,0
2005-11-07,5.6981,5.9418,5.689,5.9418,145588,0
2005-11-08,5.9418,6.1405,5.9241,6.0954,237750,0
2005-11-09,6.1405,6.1405,5.7792,6.0321,108659,0
2005-11-10,6.0049,6.0049,5.8245,5.8877,99660,0
2005-11-11,5.8786,6.0142,5.8245,5.8604,24611,0
2005-11-14,5.8334,5.9147,5.7882,5.7882,44075,0
2005-11-15,5.7972,5.8064,5.5987,5.6619,37059,0
2005-11-16,5.671,5.7071,5.6528,5.6981,11063,0
2005-11-17,5.7252,5.7882,5.6528,5.7882,14341,0
2005-11-18,5.7071,5.9147,5.7071,5.9057,34553,0
2005-11-21,5.7792,6.1586,5.7792,6.1496,115145,0
2005-11-22,6.1586,6.267,6.0774,6.2307,168663,0
2005-11-23,6.276,6.276,6.1315,6.1586,78452,0
2005-11-25,6.0592,6.2127,6.0592,6.1676,10737,0
2005-11-28,6.0502,6.2307,6.0321,6.1224,36207,0
2005-11-29,6.0321,6.276,6.0049,6.276,63270,0
2005-11-30,6.276,6.3482,6.0954,6.3211,122752,0
2005-12-01,6.276,6.4746,6.276,6.4746,158993,0
2005-12-02,6.4024,6.5469,6.3934,6.5197,109875,0
2005-12-05,6.5649,6.7455,6.5288,6.6823,157565,0
2005-12-06,6.6823,6.836,6.6823,6.7546,167322,0
2005-12-07,6.7093,7.0706,6.6281,7.0706,219511,0
2005-12-08,6.3573,6.5919,5.8245,6.2307,1245151,0
2005-12-09,6.4294,6.4294,6.249,6.4205,178024,0
2005-12-12,6.267,6.5469,6.267,6.4657,118347,0
2005-12-13,6.5017,6.5017,6.3211,6.33,68504,0
2005-12-14,6.3934,6.3934,6.0954,6.276,77116,0
2005-12-15,6.33,6.33,6.0954,6.0954,120610,0
2005-12-16,6.0954,6.2307,6.0683,6.0954,79389,0
2005-12-19,6.0683,6.2217,6.0683,6.1856,26013,0
2005-12-20,6.2307,6.3391,6.1676,6.1946,73751,0
2005-12-21,6.1315,6.1856,6.0954,6.1496,46314,0
2005-12-22,6.2399,6.276,6.0954,6.1405,69467,0
2005-12-23,6.0954,6.4114,6.0592,6.294,106279,0
2005-12-27,6.4384,6.4567,6.0592,6.2127,62043,0
2005-12-28,6.1044,6.1496,6.0412,6.0412,38971,0
2005-12-29,6.0142,6.3662,6.0142,6.3211,73252,0
2005-12-30,6.285,6.3754,6.0683,6.2307,102329,0
2006-01-03,6.0954,6.267,6.0049,6.267,48189,0
2006-01-04,6.2307,6.294,6.1856,6.294,225911,0
2006-01-05,6.1946,6.4474,6.1405,6.4024,177535,0
2006-01-06,6.4746,6.9262,6.4114,6.8991,281831,0
2006-01-09,7.0164,7.2783,6.9532,7.1608,335905,0
2006-01-10,7.0885,7.2602,7.0164,7.2421,68017,0
2006-01-11,7.0164,7.3054,7.0074,7.1518,82956,0
2006-01-12,7.2242,7.3595,7.197,7.2242,84633,0
2006-01-13,7.2242,7.3415,7.1699,7.3054,222073,0
2006-01-17,7.0977,7.2692,6.9985,7.1338,196867,0
2006-01-18,7.1338,7.179,7.0074,7.1338,54712,0
2006-01-19,7.3415,7.3415,7.0525,7.0977,84652,0
2006-01-20,7.0164,7.0435,6.8719,6.9171,47752,0
2006-01-23,6.7726,6.8088,6.249,6.5288,283045,0
2006-01-24,6.33,6.8448,6.33,6.5017,113009,0
2006-01-25,6.4567,6.9262,6.4567,6.6281,83015,0
2006-01-26,6.5919,6.9441,6.4746,6.9171,62761,0
2006-01-27,6.9895,7.0796,6.6734,6.8629,46013,0
2006-01-30,6.7998,6.9171,6.6372,6.6823,186883,0
2006-01-31,6.6011,7.0074,6.6011,6.9985,183120,0
2006-02-01,6.9081,7.1338,6.9081,7.0796,90207,0
2006-02-02,7.0435,7.0435,6.5197,6.8448,151843,0
2006-02-03,6.7003,6.8809,6.6551,6.7726,89544,0
2006-02-06,6.7365,6.7726,6.5558,6.6463,106559,0
2006-02-07,6.6281,6.8629,6.5469,6.7003,169434,0
2006-02-08,6.7003,6.8448,6.5919,6.7365,125145,0
2006-02-09,6.7093,7.0706,6.6372,6.9985,326003,0
2006-02-10,6.9441,7.1338,6.6102,6.8178,148125,0
2006-02-13,6.7726,7.0977,6.7726,6.9441,53284,0
2006-02-14,6.9262,7.0435,6.6102,6.9081,136580,0
2006-02-15,6.836,7.2242,6.836,7.2061,161860,0
2006-02-16,7.1699,7.2242,7.1067,7.2242,188385,0
2006-02-17,7.2152,7.2242,7.0435,7.2061,181341,0
2006-02-21,7.1338,7.179,7.0977,7.1699,85124,0
2006-02-22,7.2242,7.775,7.143,7.7208,695997,0
2006-02-23,7.7118,7.748,7.2421,7.5763,316310,0
2006-02-24,7.5763,7.6665,7.2602,7.6487,261308,0
2006-02-27,7.7118,7.811,7.3776,7.6306,133903,0
2006-02-28,7.6213,7.6306,7.3866,7.4949,137132,0
2006-03-01,7.3595,7.5943,7.143,7.486,159515,0
2006-03-02,7.4048,7.5763,7.2692,7.4318,140859,0
2006-03-03,7.4048,7.8382,7.4048,7.7298,242522,0
2006-03-06,7.8382,7.9917,7.6395,7.6487,316972,0
2006-03-07,7.6306,7.7118,7.4498,7.513,117507,0
2006-03-08,7.6665,7.6665,7.4228,7.4949,102838,0
2006-03-09,7.4949,7.6487,7.4136,7.5311,120863,0
2006-03-10,7.6575,7.6757,7.4408,7.4408,209083,0
2006-03-13,7.4048,7.513,7.3595,7.4048,83139,0
2006-03-14,7.3687,7.4408,7.3505,7.4318,84522,0
2006-03-15,7.4318,7.6757,7.4048,7.6395,195513,0
2006-03-16,7.6757,7.6757,7.5311,7.6033,46346,0
2006-03-17,7.5943,7.6757,7.513,7.5852,94211,0
2006-03-20,7.513,7.5852,7.4498,7.4949,149827,0
2006-03-21,7.4949,7.4949,7.1338,7.1879,171455,0
2006-03-22,7.1338,7.2242,6.9441,7.143,215869,0
2006-03-23,7.0345,7.2331,7.0164,7.2061,90397,0
2006-03-24,7.1338,7.3145,7.1067,7.1518,72264,0
2006-03-27,7.1518,7.2783,7.1518,7.2242,78763,0
2006-03-28,7.2242,7.6665,7.1338,7.513,271481,0
2006-03-29,7.5943,7.6487,7.5222,7.5673,129601,0
2006-03-30,7.5491,7.5852,7.4136,7.5583,78285,0
2006-03-31,7.6395,8.1272,7.504,7.9646,582735,0
2006-04-03,7.9917,9.074,7.9917,9.0304,791682,0
2006-04-04,8.8045,9.0588,8.8045,9.0304,251846,0
2006-04-05,8.7682,8.9483,8.4704,8.8943,209478,0
2006-04-06,8.8498,9.0588,8.8045,9.0029,197827,0
2006-04-07,9.0029,9.0304,8.7682,8.8858,106391,0
2006-04-10,8.8858,8.8858,8.6057,8.6962,81982,0
2006-04-11,8.6239,8.9224,8.5334,8.8581,156668,0
2006-04-12,8.7953,9.0588,8.741,9.0029,163905,0
2006-04-13,9.0588,9.3366,8.9402,9.3366,426142,0
2006-04-17,9.3279,9.3638,9.1206,9.3103,165211,0
2006-04-18,9.1838,9.2375,9.1206,9.2193,121934,0
2006-04-19,9.2559,9.4631,9.1014,9.392,186846,0
2006-04-20,9.3454,9.392,9.1109,9.1752,125758,0
2006-04-21,9.1752,9.2193,8.9308,9.0124,175999,0
2006-04-24,8.9576,9.1484,8.9402,9.074,96432,0
2006-04-25,9.1665,9.2929,9.0304,9.2193,141613,0
2006-04-26,9.4017,10.113,9.3366,10.07,475637,0
2006-04-27,10.159,10.366,9.834,10.349,340686,0
2006-04-28,10.294,10.366,9.681,10.087,255891,0
2006-05-01,10.248,10.312,9.816,10.031,287343,0
2006-05-02,10.267,10.593,10.051,10.566,294237,0
2006-05-03,10.619,10.792,10.557,10.774,222452,0
2006-05-04,10.792,10.882,10.61,10.745,274981,0
2006-05-05,10.655,11.081,10.655,11.008,197001,0
2006-05-08,11.106,11.106,10.927,11.097,145684,0
2006-05-09,11.145,11.586,11.016,11.532,290278,0
2006-05-10,11.594,12.236,11.441,11.983,303772,0
2006-05-11,12.182,12.272,11.54,11.64,269594,0
2006-05-12,11.602,11.632,10.703,11.16,309685,0
2006-05-15,11.035,11.035,9.924,10.503,495862,0
2006-05-16,10.248,10.782,9.933,10.764,374876,0
2006-05-17,10.836,10.927,9.988,10.519,367913,0
2006-05-18,10.475,10.619,10.113,10.178,248722,0
2006-05-19,10.205,10.277,9.734,9.888,617280,0
2006-05-22,9.69,10.566,9.3016,9.824,237647,0
2006-05-23,9.699,10.159,9.3454,9.662,173778,0
2006-05-24,9.58,10.159,9.4631,9.753,280146,0
2006-05-25,9.753,9.933,9.617,9.915,107139,0
2006-05-26,9.933,10.989,9.879,10.945,365610,0
2006-05-30,10.945,10.945,10.566,10.736,226879,0
2006-05-31,10.718,11.008,10.627,10.818,170415,0
2006-06-01,10.782,11.297,10.712,11.279,238745,0
2006-06-02,11.306,11.514,11.17,11.306,156706,0
2006-06-05,11.306,11.332,10.989,11.081,217750,0
2006-06-06,11.016,11.224,10.411,11.025,221270,0
2006-06-07,10.936,11.197,10.754,11.145,306733,0
2006-06-08,11.072,11.17,10.197,11.081,298682,0
2006-06-09,11.216,11.928,11.216,11.856,528087,0
2006-06-12,11.839,11.965,11.306,11.602,302577,0
2006-06-13,11.577,11.693,10.954,11.332,253113,0
2006-06-14,11.323,11.65,11.152,11.477,228308,0
2006-06-15,11.477,11.767,11.342,11.685,144185,0
2006-06-16,11.712,12.173,11.66,12.1,333390,0
2006-06-19,12.182,12.335,11.919,12.064,222542,0
2006-06-20,12.137,12.642,11.848,12.606,403469,0
2006-06-21,12.786,13.094,12.461,12.932,577884,0
2006-06-22,12.951,13.058,12.533,12.623,215770,0
2006-06-23,12.661,12.76,12.48,12.642,194013,0
2006-06-26,12.732,12.732,12.407,12.552,119409,0
2006-06-27,12.552,12.875,12.289,12.436,313477,0
2006-06-28,12.496,12.613,12.019,12.335,238247,0
2006-06-29,12.525,13.048,12.263,13.031,424520,0
2006-06-30,13.058,13.23,12.696,12.696,3609162,0
2006-07-03,12.823,13.365,12.796,13.356,301335,0
2006-07-05,13.068,13.5,12.823,13.265,361869,0
2006-07-06,13.203,13.491,12.436,13.203,211923,0
2006-07-07,13.365,13.491,12.841,12.968,257898,0
2006-07-10,13.094,13.184,12.642,12.732,214369,0
2006-07-11,12.724,12.894,12.01,12.661,457802,0
2006-07-12,12.561,12.688,11.965,12.01,454497,0
2006-07-13,12.091,12.091,11.26,11.46,565343,0
2006-07-14,11.431,11.785,11.062,11.224,412357,0
2006-07-17,11.097,11.423,10.764,10.854,309701,0
2006-07-18,10.999,12.218,10.509,10.963,427795,0
2006-07-19,10.936,12.218,10.927,11.232,300874,0
2006-07-20,11.388,11.45,10.936,11.008,226043,0
2006-07-21,11.612,11.612,10.693,10.818,301051,0
2006-07-24,10.927,11.035,10.566,10.899,395137,0
2006-07-25,10.493,12.1,9.933,10.882,233567,0
2006-07-26,10.882,11.062,10.745,10.836,101006,0
2006-07-27,10.981,10.981,10.484,10.61,218187,0
2006-07-28,10.61,12.002,10.449,10.981,142620,0
2006-07-31,10.945,11.062,10.674,10.889,146437,0
2006-08-01,10.792,10.927,10.374,10.449,180260,0
2006-08-02,10.449,10.466,10.258,10.332,220126,0
2006-08-03,10.213,10.286,9.681,10.031,277856,0
2006-08-04,10.123,10.34,9.662,9.951,164798,0
2006-08-07,9.834,10.031,9.708,9.933,95233,0
2006-08-08,9.915,10.031,9.807,9.852,137333,0
2006-08-09,9.96,9.997,9.1206,9.4274,336385,0
2006-08-10,9.3541,9.3726,8.687,8.8498,399326,0
2006-08-11,8.741,9.2096,8.4883,9.04,148777,0
2006-08-14,9.04,9.4631,9.04,9.093,125906,0
2006-08-15,9.1484,9.4017,9.1484,9.392,187532,0
2006-08-16,9.4819,9.662,9.3541,9.617,190574,0
2006-08-17,9.564,9.753,9.4819,9.636,169606,0
2006-08-18,9.69,9.69,8.8498,9.3823,158650,0
2006-08-21,9.3016,9.3726,9.1387,9.2001,100390,0
2006-08-22,9.2096,9.392,8.9402,9.04,142509,0
2006-08-23,9.074,9.518,9.0124,9.022,109149,0
2006-08-24,9.0124,9.2657,8.9756,9.1752,71009,0
2006-08-25,9.1302,9.2657,9.0588,9.1914,74568,0
2006-08-28,9.1484,9.4819,9.0835,9.4819,114049,0
2006-08-29,9.4997,9.617,9.3103,9.59,151319,0
2006-08-30,9.617,9.843,9.473,9.762,118288,0
2006-08-31,9.744,9.933,9.645,9.715,115312,0
2006-09-01,9.807,9.843,9.3638,9.681,110373,0
2006-09-05,9.59,9.951,9.518,9.933,140743,0
2006-09-06,9.834,9.933,9.2657,9.3279,168367,0
2006-09-07,9.2472,9.4532,9.1206,9.1206,114798,0
2006-09-08,9.1838,9.3016,8.8498,8.8498,163895,0
2006-09-11,8.8137,9.0029,8.7141,8.7953,1390640,0
2006-09-12,8.7502,9.022,8.7502,8.9661,323429,0
2006-09-13,8.9661,9.1665,8.8137,8.8229,154095,0
2006-09-14,8.7863,8.7863,8.407,8.5065,395939,0
2006-09-15,8.5695,8.8674,8.5605,8.8312,400845,0
2006-09-18,8.8943,8.9576,8.6239,8.7592,172550,0
2006-09-19,8.7322,9.1484,8.6962,8.9402,354072,0
2006-09-20,9.093,9.2096,8.9756,9.1914,297690,0
2006-09-21,9.2559,9.4364,9.2096,9.3454,238735,0
2006-09-22,9.3454,9.392,9.2001,9.3454,197472,0
2006-09-25,9.3638,9.672,9.2096,9.608,261290,0
2006-09-26,9.626,9.888,9.527,9.77,331984,0
2006-09-27,9.672,10.14,9.672,10.13,293895,0
2006-09-28,10.13,10.384,10.014,10.187,229284,0
2006-09-29,10.159,10.384,9.951,10.248,304861,0
2006-10-02,10.322,10.503,9.978,10.13,156000,0
2006-10-03,10.07,10.421,9.978,10.258,143932,0
2006-10-04,10.258,10.566,10.168,10.529,126606,0
2006-10-05,10.547,11.289,10.547,11.27,416894,0
2006-10-06,11.27,11.559,10.927,11.469,195744,0
2006-10-09,11.586,12.064,11.532,11.767,323644,0
2006-10-10,11.632,11.893,11.559,11.767,159227,0
2006-10-11,11.675,11.739,11.577,11.586,161827,0
2006-10-12,11.693,11.875,11.568,11.856,241038,0
2006-10-13,11.866,11.875,11.666,11.712,184927,0
2006-10-16,11.693,11.983,11.559,11.975,172850,0
2006-10-17,11.856,11.91,11.396,11.731,157421,0
2006-10-18,11.839,11.965,11.577,11.685,194409,0
2006-10-19,11.523,11.785,11.16,11.757,149867,0
2006-10-20,11.81,11.81,11.66,11.747,51857,0
2006-10-23,11.693,11.794,11.622,11.703,69938,0
2006-10-24,11.693,11.866,11.577,11.848,82523,0
2006-10-25,11.776,12.046,11.612,11.839,125342,0
2006-10-26,11.875,12.027,11.739,11.919,135471,0
2006-10-27,11.757,11.975,10.566,11.062,366362,0
2006-10-30,10.908,11.568,10.908,11.279,222127,0
2006-10-31,11.27,11.632,11.27,11.54,114979,0
2006-11-01,11.568,11.586,11.089,11.116,275463,0
2006-11-02,11.072,11.232,10.836,10.864,138559,0
2006-11-03,10.882,11.487,10.882,11.314,157672,0
2006-11-06,11.369,11.739,11.17,11.685,111194,0
2006-11-07,11.685,12.417,11.685,12.397,352351,0
2006-11-08,12.318,12.75,12.254,12.642,294471,0
2006-11-09,12.632,12.867,12.281,12.387,263700,0
2006-11-10,12.397,12.688,12.397,12.688,100795,0
2006-11-13,12.613,13.247,12.613,13.22,219823,0
2006-11-14,13.247,13.672,13.23,13.672,380094,0
2006-11-15,13.6,13.998,13.571,13.905,334003,0
2006-11-16,13.943,13.943,13.239,13.32,257483,0
2006-11-17,13.32,13.32,12.913,12.96,245431,0
2006-11-20,12.96,13.365,12.894,13.147,98491,0
2006-11-21,13.22,13.816,13.22,13.68,223416,0
2006-11-22,13.663,14.068,13.563,13.754,124498,0
2006-11-24,13.61,13.626,13.274,13.517,74824,0
2006-11-27,13.563,13.581,12.913,12.96,281930,0
2006-11-28,12.894,12.932,12.533,12.76,261885,0
2006-11-29,12.796,12.941,12.579,12.867,130049,0
2006-11-30,12.867,12.903,12.561,12.579,121309,0
2006-12-01,12.561,12.67,12.083,12.453,161358,0
2006-12-04,12.506,12.993,12.48,12.823,166906,0
2006-12-05,12.841,13.175,12.714,13.121,183049,0
2006-12-06,13.121,13.247,12.885,12.968,81986,0
2006-12-07,12.968,13.076,12.444,12.471,91023,0
2006-12-08,12.461,12.732,12.299,12.516,109982,0
2006-12-11,12.489,12.894,12.345,12.688,93863,0
2006-12-12,12.688,12.777,12.173,12.326,128217,0
2006-12-13,12.372,12.543,11.875,12.056,122060,0
2006-12-14,12.1,12.117,11.83,11.866,122514,0
2006-12-15,11.928,12.027,11.839,11.848,162794,0
2006-12-18,11.875,12.027,11.469,11.504,137045,0
2006-12-19,11.477,11.82,11.414,11.666,148695,0
2006-12-20,11.757,12.027,11.757,11.91,69707,0
2006-12-21,12.002,12.281,11.856,11.91,87576,0
2006-12-22,11.947,12.083,11.776,11.956,33271,0
2006-12-26,12.209,12.209,11.884,12.109,76812,0
2006-12-27,12.182,12.661,12.064,12.661,153199,0
2006-12-28,12.571,12.714,12.335,12.598,200403,0
2006-12-29,12.543,12.561,12.037,12.083,218241,0
2007-01-03,12.1,12.461,11.875,12.083,221407,0
2007-01-04,11.919,12.236,11.875,12.074,173687,0
2007-01-05,11.947,12.436,11.947,12.236,338966,0
2007-01-08,12.281,12.281,11.739,11.866,264621,0
2007-01-09,11.866,12.245,11.866,12.199,182399,0
2007-01-10,12.074,12.137,11.875,11.893,91892,0
2007-01-11,11.902,12.01,11.757,11.82,150182,0
2007-01-12,11.794,11.919,11.586,11.731,269693,0
2007-01-16,11.767,11.992,11.441,11.487,226316,0
2007-01-17,11.487,11.64,11.297,11.378,192710,0
2007-01-18,11.361,11.469,11.072,11.206,217691,0
2007-01-19,11.197,11.514,11.044,11.487,221082,0
2007-01-22,11.45,11.45,11.089,11.125,116198,0
2007-01-23,11.106,12.289,11.106,11.91,415488,0
2007-01-24,11.965,12.552,11.965,12.444,203373,0
2007-01-25,12.525,12.561,12.155,12.209,179146,0
2007-01-26,12.227,12.289,12.1,12.272,80921,0
2007-01-29,12.218,12.281,12.01,12.083,80421,0
2007-01-30,12.155,12.281,12.002,12.182,89732,0
2007-01-31,12.155,12.326,11.965,12.245,141470,0
2007-02-01,12.309,12.444,12.189,12.318,110644,0
2007-02-02,12.335,12.461,12.289,12.318,96781,0
2007-02-05,12.245,12.444,12.146,12.263,124240,0
2007-02-06,12.281,13.32,12.189,13.21,965148,0
2007-02-07,13.21,13.546,13.21,13.537,419743,0
2007-02-08,13.546,13.546,13.193,13.239,140525,0
2007-02-09,13.255,13.635,12.85,12.968,273258,0
2007-02-12,12.85,13.147,12.525,12.632,252160,0
2007-02-13,12.652,12.951,12.642,12.786,203866,0
2007-02-14,12.867,12.941,12.461,12.48,225457,0
2007-02-15,12.417,12.461,12.165,12.199,238205,0
2007-02-16,12.245,13.038,12.209,12.86,284406,0
2007-02-20,12.777,13.255,12.777,13.058,195724,0
2007-02-21,13.068,13.482,13.068,13.447,194597,0
2007-02-22,12.589,13.129,12.326,13.038,524628,0
2007-02-23,13.003,13.012,12.543,12.913,142836,0
2007-02-26,13.012,13.031,12.76,12.823,154646,0
2007-02-27,12.642,13.038,12.381,12.444,424674,0
2007-02-28,12.354,12.652,12.299,12.471,238859,0
2007-03-01,12.326,12.652,12.218,12.632,200771,0
2007-03-02,12.525,12.741,12.372,12.417,212791,0
2007-03-05,12.777,13.012,12.613,12.652,437053,0
2007-03-06,12.796,12.951,12.696,12.76,272760,0
2007-03-07,12.768,12.86,12.642,12.805,172983,0
2007-03-08,12.823,13.571,12.823,13.409,446681,0
2007-03-09,13.546,13.546,13.184,13.391,280508,0
2007-03-12,13.32,13.546,13.274,13.418,224010,0
2007-03-13,13.338,13.472,12.875,12.975,205228,0
2007-03-14,12.951,13.21,12.67,12.923,101191,0
2007-03-15,12.932,13.175,12.841,13.175,116267,0
2007-03-16,13.157,13.77,13.094,13.61,431976,0
2007-03-19,13.726,14.115,13.635,14.006,327874,0
2007-03-20,13.988,14.673,13.933,14.429,434786,0
2007-03-21,14.448,14.954,14.368,14.764,303451,0
2007-03-22,14.828,14.828,14.503,14.575,196515,0
2007-03-23,14.548,14.748,14.186,14.358,154387,0
2007-03-26,14.331,14.494,14.205,14.404,89766,0
2007-03-27,14.368,14.512,14.124,14.134,89958,0
2007-03-28,14.097,14.294,13.952,13.998,285485,0
2007-03-29,14.124,14.274,14.077,14.242,102851,0
2007-03-30,14.274,14.294,13.914,14.284,175219,0
2007-04-02,14.195,14.313,13.68,14.024,75265,0
2007-04-03,14.068,14.584,14.068,14.242,150654,0
2007-04-04,14.267,14.322,14.151,14.223,50003,0
2007-04-05,14.176,14.846,14.006,14.819,617765,0
2007-04-09,14.755,14.755,14.186,14.448,333976,0
2007-04-10,14.503,14.647,14.394,14.439,84367,0
2007-04-11,14.538,14.655,14.158,14.294,98216,0
2007-04-12,14.34,14.439,13.816,14.439,169313,0
2007-04-13,14.368,14.368,13.834,14.105,110202,0
2007-04-16,14.167,14.404,14.087,14.358,76638,0
2007-04-17,14.331,14.655,14.134,14.186,85883,0
2007-04-18,14.176,14.313,13.889,13.952,152795,0
2007-04-19,13.871,13.871,13.129,13.23,407378,0
2007-04-20,13.418,13.816,13.32,13.546,340860,0
2007-04-23,13.654,13.853,13.554,13.68,274430,0
2007-04-24,13.726,13.889,13.688,13.826,158254,0
2007-04-25,13.761,14.223,13.735,13.961,385286,0
2007-04-26,14.242,14.9,14.097,14.782,582607,0
2007-04-27,14.882,15.206,13.861,14.284,697506,0
2007-04-30,14.284,14.386,13.293,13.472,406725,0
2007-05-01,13.365,13.456,12.968,13.347,538108,0
2007-05-02,13.247,13.465,12.941,13.068,791114,0
2007-05-03,12.975,13.247,12.932,13.157,292252,0
2007-05-04,12.951,13.22,12.875,13.022,233859,0
2007-05-07,13.031,13.094,12.561,12.579,257909,0
2007-05-08,12.589,12.786,11.91,12.741,617452,0
2007-05-09,12.86,13.381,12.85,13.111,451053,0
2007-05-10,12.984,13.085,12.714,12.75,359369,0
2007-05-11,12.678,13.022,12.461,12.903,264803,0
2007-05-14,12.833,12.86,12.724,12.786,336619,0
2007-05-15,12.48,12.741,12.109,12.199,510430,0
2007-05-16,12.263,12.326,12.002,12.189,297295,0
2007-05-17,12.137,12.254,12.056,12.165,294416,0
2007-05-18,12.189,12.189,11.839,12.137,345012,0
2007-05-21,12.137,12.696,12.074,12.652,265877,0
2007-05-22,12.724,12.96,12.652,12.786,165832,0
2007-05-23,12.85,12.85,12.489,12.525,102189,0
2007-05-24,12.489,12.496,11.975,12.074,192176,0
2007-05-25,12.173,12.732,12.002,12.661,359126,0
2007-05-29,12.688,12.741,12.155,12.397,253920,0
2007-05-30,12.263,12.372,12.1,12.299,151090,0
2007-05-31,12.281,12.362,12.002,12.254,185219,0
2007-06-01,12.335,12.489,12.263,12.453,227653,0
2007-06-04,12.354,12.714,12.236,12.67,339645,0
2007-06-05,12.642,12.75,12.417,12.444,218340,0
2007-06-06,12.326,12.381,12.137,12.272,148182,0
2007-06-07,12.182,12.444,11.839,11.91,363116,0
2007-06-08,11.866,12.318,11.757,12.218,271629,0
2007-06-11,12.209,12.209,11.965,12.146,120302,0
2007-06-12,12.056,12.1,11.523,11.875,227147,0
2007-06-13,11.902,12.218,11.856,12.199,255000,0
2007-06-14,12.245,12.461,12.165,12.372,304756,0
2007-06-15,12.86,13.175,12.606,12.86,668709,0
2007-06-18,12.867,12.867,12.326,12.67,212791,0
2007-06-19,12.561,13.111,12.561,13.103,381901,0
2007-06-20,13.138,13.32,12.993,13.21,318035,0
2007-06-21,13.058,13.409,13.038,13.255,234302,0
2007-06-22,13.157,13.509,13.147,13.283,355239,0
2007-06-25,13.32,13.4,13.048,13.21,240249,0
2007-06-26,13.293,13.924,13.193,13.718,315867,0
2007-06-27,13.571,13.961,13.491,13.78,193289,0
2007-06-28,13.807,13.952,13.619,13.834,203996,0
2007-06-29,14.014,15.127,13.998,14.592,661278,0
2007-07-02,14.846,15.127,14.484,14.692,291025,0
2007-07-03,14.764,14.809,14.612,14.629,112838,0
2007-07-05,14.629,14.629,14.223,14.484,248763,0
2007-07-06,14.448,14.748,14.331,14.683,128650,0
2007-07-09,14.673,14.683,14.223,14.331,160853,0
2007-07-10,14.158,14.223,13.726,13.761,169348,0
2007-07-11,13.726,14.267,13.726,14.176,121773,0
2007-07-12,14.322,14.7,14.115,14.448,201456,0
2007-07-13,14.439,14.448,14.26,14.267,73783,0
2007-07-16,14.186,14.439,14.097,14.213,91134,0
2007-07-17,14.205,14.429,13.998,14.26,125910,0
2007-07-18,14.142,14.313,13.807,14.105,123440,0
2007-07-19,13.97,14.167,13.816,14.115,137088,0
2007-07-20,14.087,14.448,13.789,14.151,188238,0
2007-07-23,14.233,14.448,14.087,14.124,156877,0
2007-07-24,13.905,14.205,13.626,13.826,248368,0
2007-07-25,13.816,13.914,13.447,13.698,195326,0
2007-07-26,13.546,13.546,12.975,13.255,227258,0
2007-07-27,12.417,12.894,11.441,11.577,1225289,0
2007-07-30,11.856,12.137,11.404,11.65,586730,0
2007-07-31,11.902,11.902,11.197,11.612,895237,0
2007-08-01,11.559,11.65,11.053,11.423,604763,0
2007-08-02,11.568,11.602,10.927,11.45,523369,0
2007-08-03,11.469,11.469,10.927,10.981,512166,0
2007-08-06,11.106,11.106,10.627,10.8,595483,0
2007-08-07,10.665,10.745,10.312,10.449,382085,0
2007-08-08,10.475,12.027,10.374,11.802,681686,0
2007-08-09,11.323,11.739,11.008,11.089,690037,0
2007-08-10,10.945,11.632,10.836,11.314,389667,0
2007-08-13,11.514,11.622,10.693,10.774,388148,0
2007-08-14,10.718,10.917,10.087,10.168,396099,0
2007-08-15,10.077,10.519,10.023,10.105,242364,0
2007-08-16,10.077,10.836,9.816,10.836,342261,0
2007-08-17,11.16,11.495,10.764,11.216,283898,0
2007-08-20,11.279,11.289,10.782,11.152,168441,0
2007-08-21,11.206,11.396,11.025,11.135,100736,0
2007-08-22,11.289,11.523,11.025,11.289,191088,0
2007-08-23,11.289,11.289,10.703,10.882,213058,0
2007-08-24,10.864,11.232,10.718,11.17,287032,0
2007-08-27,11.116,11.216,10.8,10.854,117570,0
2007-08-28,10.764,11.062,10.703,10.889,288172,0
2007-08-29,10.845,12.867,10.845,12.841,1490050,0
2007-08-30,12.642,13.554,12.417,13.255,829797,0
2007-08-31,13.048,13.672,13.012,13.527,296288,0
2007-09-04,13.5,14.205,13.5,13.943,379853,0
2007-09-05,13.826,14.151,13.59,14.105,399736,0
2007-09-06,14.151,14.34,13.914,14.284,394704,0
2007-09-07,13.998,13.998,13.167,13.22,746807,0
2007-09-10,13.347,13.356,12.579,12.867,295620,0
2007-09-11,12.913,13.428,12.885,13.311,222906,0
2007-09-12,13.283,13.32,12.741,12.805,209765,0
2007-09-13,12.932,12.993,12.571,12.75,127860,0
2007-09-14,12.571,12.741,12.571,12.724,131943,0
2007-09-17,12.571,12.678,11.947,12.083,208292,0
2007-09-18,12.236,13.085,12.002,13.031,233889,0
2007-09-19,13.184,13.546,12.85,13.184,203854,0
2007-09-20,13.121,13.255,12.867,12.993,156517,0
2007-09-21,13.121,13.998,13.121,13.381,365853,0
2007-09-24,13.356,13.428,12.86,12.96,636239,0
2007-09-25,12.85,12.993,12.732,12.951,109037,0
2007-09-26,13.058,13.465,13.003,13.138,113235,0
2007-09-27,13.22,13.465,13.094,13.293,158153,0
2007-09-28,13.255,13.418,13.203,13.255,146493,0
2007-10-01,13.338,13.905,13.157,13.688,285624,0
2007-10-02,13.546,14.439,13.465,14.051,292199,0
2007-10-03,13.998,14.042,13.61,13.914,187778,0
2007-10-04,13.914,14.213,13.672,13.726,120874,0
2007-10-05,13.897,14.612,13.61,14.42,326437,0
2007-10-08,14.53,14.53,14.167,14.42,78065,0
2007-10-09,14.429,14.673,14.274,14.629,241438,0
2007-10-10,14.548,14.584,14.304,14.575,288321,0
2007-10-11,14.592,14.612,14.242,14.439,263402,0
2007-10-12,14.404,14.764,14.404,14.71,140059,0
2007-10-15,14.764,14.954,14.683,14.926,436037,0
2007-10-16,14.748,14.99,14.748,14.935,316818,0
2007-10-17,15.045,15.099,14.555,14.91,311506,0
2007-10-18,14.862,14.981,14.52,14.809,172424,0
2007-10-19,14.782,14.782,14.051,14.087,163811,0
2007-10-22,13.961,14.584,13.726,14.457,125419,0
2007-10-23,14.52,14.52,14.115,14.429,72957,0
2007-10-24,14.294,14.331,13.581,13.905,200609,0
2007-10-25,13.897,14.729,13.834,14.115,159325,0
2007-10-26,14.115,15.234,13.745,15.162,365855,0
2007-10-29,15.206,15.449,14.72,15.009,221281,0
2007-10-30,14.972,15.045,14.629,14.692,98692,0
2007-10-31,14.782,15.171,14.26,14.91,294350,0
2007-11-01,14.954,14.954,13.905,14.186,351466,0
2007-11-02,14.34,14.34,13.816,14.097,317037,0
2007-11-05,13.881,14.34,13.843,14.294,180727,0
2007-11-06,14.313,14.621,14.024,14.494,208512,0
2007-11-07,14.284,14.538,13.663,13.797,184456,0
2007-11-08,13.924,13.924,12.571,12.714,496811,0
2007-11-09,12.571,13.391,12.354,13.265,380171,0
2007-11-12,13.274,13.274,13.012,13.068,422342,0
2007-11-13,13.167,13.988,13.129,13.718,554444,0
2007-11-14,13.78,14.124,13.571,14.042,268743,0
2007-11-15,13.943,16.182,13.914,15.487,935063,0
2007-11-16,10.627,10.703,9.518,10.267,3699905,0
2007-11-19,10.205,10.205,8.9308,9.0494,1456207,0
2007-11-20,9.2472,9.392,8.5878,9.0588,831099,0
2007-11-21,8.985,9.074,8.741,8.9661,498959,0
2007-11-23,9.022,9.022,8.8229,8.8674,193517,0
2007-11-26,8.8312,8.8858,8.091,8.1001,511084,0
2007-11-27,8.1091,8.3529,7.7659,8.3078,421972,0
2007-11-28,8.38,8.9483,8.3618,8.7863,293529,0
2007-11-29,8.8498,8.8858,8.4342,8.5426,224957,0
2007-11-30,8.6508,8.66,8.2353,8.3258,451728,0
2007-12-03,8.4432,8.4432,7.784,7.8562,340620,0
2007-12-04,7.775,7.9825,7.6033,7.9015,357545,0
2007-12-05,7.8833,8.2897,7.8833,8.145,302609,0
2007-12-06,8.2625,9.3823,8.073,9.3454,414482,0
2007-12-07,9.3454,9.617,9.04,9.3454,282365,0
2007-12-10,9.229,9.3016,8.741,8.7774,319310,0
2007-12-11,8.8406,9.2001,8.3258,8.3258,253047,0
2007-12-12,8.5065,8.7953,8.2716,8.5334,317362,0
2007-12-13,8.4432,8.66,8.1091,8.5695,254301,0
2007-12-14,8.4522,8.8581,8.3618,8.3618,137143,0
2007-12-17,8.4432,8.5966,8.1272,8.1362,203918,0
2007-12-18,8.1994,8.2535,7.9646,8.1633,222179,0
2007-12-19,8.1362,8.1904,8.0459,8.1091,445483,0
2007-12-20,8.1904,8.1904,7.8654,8.1091,276375,0
2007-12-21,8.2988,8.2988,8.073,8.1181,739686,0
2007-12-24,8.2445,8.3618,8.0367,8.2625,319061,0
2007-12-26,8.2083,8.3437,8.0006,8.3349,537610,0
2007-12-27,8.2353,8.3529,7.7569,7.775,352235,0
2007-12-28,7.802,8.082,7.784,7.8654,316236,0
2007-12-31,7.9465,8.2264,7.6213,8.1091,540813,0
2008-01-02,8.1722,8.3981,7.7389,7.8382,266562,0
2008-01-03,7.8382,8.0277,7.7659,7.775,197340,0
2008-01-04,7.6846,7.8654,7.4949,7.4949,304076,0
2008-01-07,7.5491,7.829,7.3054,7.6665,415704,0
2008-01-08,7.6846,7.9917,7.2242,7.2692,276282,0
2008-01-09,7.2421,7.4769,6.89,7.3054,334244,0
2008-01-10,7.3054,7.829,7.1158,7.6665,366036,0
2008-01-11,7.6665,8.0097,7.6123,7.6846,450440,0
2008-01-14,7.748,7.9376,7.4949,7.8654,211415,0
2008-01-15,7.7569,7.8472,7.3595,7.5311,251651,0
2008-01-16,7.5222,8.3618,7.4048,8.3168,370140,0
2008-01-17,8.3258,8.3258,7.6123,7.7027,239502,0
2008-01-18,7.6213,7.9917,7.3324,7.504,319784,0
2008-01-22,7.0885,7.4498,7.0885,7.2242,219477,0
2008-01-23,7.0435,7.6665,6.9985,7.486,318889,0
2008-01-24,7.5491,7.5852,7.1699,7.3595,250692,0
2008-01-25,7.4769,7.5763,7.143,7.2421,110443,0
2008-01-28,7.2242,7.2874,7.0706,7.2874,213869,0
2008-01-29,7.3145,7.3145,6.9532,7.0796,157363,0
2008-01-30,7.0164,7.1338,6.7546,6.8448,275351,0
2008-01-31,6.7093,6.8539,6.5469,6.7274,261451,0
2008-02-01,6.7365,6.9985,6.6643,6.7274,371507,0
2008-02-04,6.7274,6.8178,6.6281,6.6643,125998,0
2008-02-05,6.5469,6.7186,6.3031,6.4567,238173,0
2008-02-06,6.5197,6.5377,5.987,6.0049,309813,0
2008-02-07,5.9688,6.3211,5.6799,6.1946,741146,0
2008-02-08,6.1676,6.4205,5.96,6.0954,248682,0
2008-02-11,6.1134,6.3211,6.0954,6.276,345455,0
2008-02-12,6.3031,6.4384,6.249,6.267,167577,0
2008-02-13,6.3391,6.5106,6.0774,6.5017,207642,0
2008-02-14,6.4567,6.5377,6.2217,6.2307,188736,0
2008-02-15,6.1676,6.3211,6.0502,6.1767,126690,0
2008-02-19,6.3482,6.3843,6.1315,6.1856,121602,0
2008-02-20,6.1586,6.4114,6.1224,6.4114,147346,0
2008-02-21,6.4294,6.5469,6.276,6.3391,200485,0
2008-02-22,6.4567,6.7093,6.2307,6.5469,390404,0
2008-02-25,6.5558,6.6281,6.3391,6.5558,113635,0
2008-02-26,6.5377,6.6823,6.3482,6.6102,246772,0
2008-02-27,6.5288,6.9351,6.4837,6.9081,247749,0
2008-02-28,6.8629,6.8809,6.3482,6.3482,191825,0
2008-02-29,6.3211,6.4114,5.8786,5.8967,296127,0
2008-03-03,5.8877,5.96,5.5446,5.6619,260865,0
2008-03-04,5.5987,5.6168,5.2645,5.3729,414678,0
2008-03-05,5.409,5.4994,5.3459,5.3638,108586,0
2008-03-06,5.3278,5.4542,4.9666,4.9937,245150,0
2008-03-07,4.9666,5.1743,4.6866,4.795,267120,0
2008-03-10,4.8222,4.9033,4.7499,4.768,153333,0
2008-03-11,4.9124,5.1925,4.7317,5.0658,235452,0
2008-03-12,5.1561,5.1833,4.9937,4.9937,164290,0
2008-03-13,4.9304,4.9485,4.804,4.8673,324205,0
2008-03-14,4.9124,4.9124,4.461,4.5601,178012,0
2008-03-17,4.4248,4.4248,4.1358,4.3796,253869,0
2008-03-18,4.4969,4.7047,4.3072,4.6776,574499,0
2008-03-19,4.7407,4.8311,4.3525,4.3885,140713,0
2008-03-20,4.479,5.0118,4.4339,4.9395,540947,0
2008-03-24,4.9666,4.9757,4.7407,4.9033,129201,0
2008-03-25,4.8673,5.4272,4.8673,5.1654,236838,0
2008-03-26,5.1925,5.2826,5.129,5.1471,198144,0
2008-03-27,5.1471,5.3278,5.0658,5.3098,132099,0
2008-03-28,5.3278,5.3911,5.1201,5.1925,123079,0
2008-03-31,5.2194,5.3729,5.1111,5.1925,144161,0
2008-04-01,5.1022,5.5987,5.1022,5.5446,258719,0
2008-04-02,5.5354,5.9241,5.5354,5.7523,176487,0
2008-04-03,5.716,5.7882,5.4903,5.5175,177461,0
2008-04-04,5.5354,5.5535,5.3729,5.4542,100438,0
2008-04-07,5.5626,5.6438,5.4181,5.4181,71581,0
2008-04-08,5.3638,5.4812,5.2103,5.3278,201995,0
2008-04-09,5.3098,6.0502,5.2826,5.3007,293253,0
2008-04-10,5.3007,5.7432,5.3007,5.4,173927,0
2008-04-11,5.3278,5.4722,4.9847,5.0209,174085,0
2008-04-14,5.0118,5.0118,4.786,4.786,137166,0
2008-04-15,4.813,4.9213,4.7136,4.8944,161721,0
2008-04-16,4.9666,5.3007,4.9213,5.2375,151484,0
2008-04-17,5.2284,5.4,5.1561,5.3278,167975,0
2008-04-18,5.4722,5.6528,5.3819,5.6438,181680,0
2008-04-21,5.5896,5.6438,5.4,5.5987,75450,0
2008-04-22,5.5626,5.5896,5.409,5.4722,142830,0
2008-04-23,5.5084,5.6348,5.3911,5.5446,123257,0
2008-04-24,5.6168,5.9147,5.3911,5.7792,194349,0
2008-04-25,5.4181,5.4361,4.6866,5.0298,526233,0
2008-04-28,5.0027,5.075,4.8311,4.9124,103030,0
2008-04-29,4.8852,4.9033,4.7407,4.768,139364,0
2008-04-30,4.777,4.9213,4.7136,4.804,136846,0
2008-05-01,4.795,4.8402,4.6957,4.7407,158820,0
2008-05-02,4.813,4.813,4.6325,4.6506,135854,0
2008-05-05,4.6506,4.813,4.6415,4.7227,154236,0
2008-05-06,4.6957,5.2375,4.6597,5.2015,219204,0
2008-05-07,5.2015,5.2916,4.8311,4.8491,78104,0
2008-05-08,4.8583,4.9937,4.804,4.9213,96390,0
2008-05-09,4.8763,5.0298,4.8583,4.9575,93626,0
2008-05-12,4.9757,5.0027,4.8852,4.9124,96338,0
2008-05-13,4.9304,4.9666,4.7589,4.9304,125686,0
2008-05-14,4.9485,4.9485,4.7407,4.768,98503,0
2008-05-15,4.7589,4.8583,4.7407,4.8402,77335,0
2008-05-16,4.8852,4.8944,4.7136,4.8944,100825,0
2008-05-19,4.8852,4.8852,4.6325,4.6957,95205,0
2008-05-20,4.6686,4.786,4.524,4.5963,111049,0
2008-05-21,4.5963,4.6054,4.4156,4.443,113706,0
2008-05-22,4.443,4.6686,4.3796,4.6144,104716,0
2008-05-23,4.5873,4.5873,4.3525,4.3525,72483,0
2008-05-27,4.3525,4.4156,4.1538,4.199,170977,0
2008-05-28,4.199,4.479,4.172,4.4699,102568,0
2008-05-29,4.443,4.8763,4.443,4.8583,121066,0
2008-05-30,4.8673,5.0841,4.786,4.9033,167009,0
2008-06-02,4.8763,5.0479,4.768,4.8852,84575,0
2008-06-03,4.9395,5.0479,4.5152,4.5513,108632,0
2008-06-04,4.5152,4.6506,4.3525,4.4879,160298,0
2008-06-05,4.4969,4.795,4.4969,4.7047,136904,0
2008-06-06,4.6597,4.6957,4.3796,4.4519,164461,0
2008-06-09,4.5059,4.7136,4.5059,4.6325,174694,0
2008-06-10,4.5601,4.5692,4.3885,4.4969,94057,0
2008-06-11,4.479,4.6144,4.3977,4.4156,170574,0
2008-06-12,4.461,4.5059,4.2532,4.3344,171786,0
2008-06-13,4.3796,4.5059,4.2984,4.461,92621,0
2008-06-16,4.4248,4.443,4.3163,4.3885,147191,0
2008-06-17,4.3616,4.5152,4.3616,4.3885,54091,0
2008-06-18,4.3435,4.4248,4.2895,4.3616,114985,0
2008-06-19,4.3163,4.4156,4.172,4.3344,220792,0
2008-06-20,4.2895,4.4156,4.199,4.2984,375781,0
2008-06-23,4.3072,4.3072,3.9462,3.9462,198978,0
2008-06-24,3.9011,4.1628,3.7928,3.9191,111784,0
2008-06-25,3.9191,4.3435,3.9101,4.2532,355238,0
2008-06-26,4.19,4.3796,4.1809,4.2984,238545,0
2008-06-27,4.2712,4.5601,3.9732,3.9732,3915167,0
2008-06-30,4.0094,4.2895,3.9101,4.0456,238819,0
2008-07-01,4.0004,4.172,3.8017,3.8017,221825,0
2008-07-02,3.8197,3.9822,3.8197,3.8197,97261,0
2008-07-03,3.8287,3.9732,3.7836,3.9642,83957,0
2008-07-07,3.9732,4.1448,3.8107,4.0365,121623,0
2008-07-08,4.0004,4.2532,3.7475,4.1267,225110,0
2008-07-09,4.0997,4.0997,4.0094,4.0365,81011,0
2008-07-10,3.9732,4.4248,3.9462,4.2984,310765,0
2008-07-11,4.2895,4.6415,4.2262,4.2803,222175,0
2008-07-14,4.3707,4.5513,4.2803,4.3707,96275,0
2008-07-15,4.3255,4.3616,4.0635,4.1088,250735,0
2008-07-16,4.1088,4.2984,4.0365,4.2351,65036,0
2008-07-17,4.2351,4.3796,4.1628,4.2895,134121,0
2008-07-18,4.4067,4.4156,3.8558,4.1809,249597,0
2008-07-21,4.2803,4.443,4.2171,4.2984,147631,0
2008-07-22,4.3344,4.6957,4.2712,4.5873,198570,0
2008-07-23,4.6957,4.6957,4.3796,4.5422,168884,0
2008-07-24,4.6597,4.6686,4.4699,4.5152,69621,0
2008-07-25,4.3255,4.3255,3.6571,3.7836,558784,0
2008-07-28,3.7475,4.0275,3.621,3.7836,233775,0
2008-07-29,3.8649,4.0094,3.7024,3.9101,139181,0
2008-07-30,3.9011,3.9462,3.6481,3.9191,229828,0
2008-07-31,3.8468,3.8649,3.6481,3.8017,159846,0
2008-08-01,3.7384,3.8287,3.6393,3.8017,135477,0
2008-08-04,3.8378,3.8378,3.6571,3.7114,69260,0
2008-08-05,3.7745,3.8017,3.6571,3.7384,160021,0
2008-08-06,3.7384,3.7836,3.6571,3.7295,134067,0
2008-08-07,3.7654,3.8017,3.7114,3.7745,123303,0
2008-08-08,3.7745,3.8017,3.7114,3.7654,65602,0
2008-08-11,3.8017,3.8378,3.7114,3.8107,98158,0
2008-08-12,3.7654,3.9191,3.6752,3.6843,72487,0
2008-08-13,3.6934,3.8017,3.6393,3.7745,127957,0
2008-08-14,3.7114,3.8739,3.7114,3.7928,95512,0
2008-08-15,3.6843,3.7566,3.6571,3.6752,79692,0
2008-08-18,3.7384,3.8197,3.6934,3.6934,109191,0
2008-08-19,3.7114,3.7475,3.4856,3.576,116247,0
2008-08-20,3.6121,3.6121,3.305,3.3502,104021,0
2008-08-21,3.5398,3.5398,3.2147,3.2508,124197,0
2008-08-22,3.2689,3.3141,3.1607,3.2417,51482,0
2008-08-25,3.26,3.4314,3.26,3.2961,72259,0
2008-08-26,3.3141,3.3684,3.2056,3.2508,57052,0
2008-08-27,3.2417,3.5669,3.2147,3.5127,287257,0
2008-08-28,3.5669,3.5938,3.4947,3.5669,71828,0
2008-08-29,3.5938,3.6481,3.5037,3.6031,30899,0
2008-09-02,3.6121,3.6121,3.4856,3.5669,74671,0
2008-09-03,3.5938,3.6393,3.5669,3.6031,53743,0
2008-09-04,3.6121,3.6934,3.5579,3.6031,52393,0
2008-09-05,3.5669,3.6393,3.5669,3.585,34004,0
2008-09-08,3.6121,3.7928,3.5669,3.7928,76192,0
2008-09-09,3.8468,3.8468,3.5669,3.6571,97501,0
2008-09-10,3.6662,3.7024,3.5669,3.6393,54504,0
2008-09-11,3.5669,3.7024,3.4043,3.6934,71917,0
2008-09-12,3.5938,3.7206,3.5669,3.7206,34405,0
2008-09-15,3.5127,3.6481,3.3592,3.4405,61614,0
2008-09-16,3.3863,3.5669,3.3141,3.4947,65833,0
2008-09-17,3.3954,3.8739,3.3954,3.7836,308199,0
2008-09-18,3.6662,4.2171,3.5938,3.9552,206052,0
2008-09-19,4.2171,4.2171,3.9011,3.9552,135892,0
2008-09-22,3.8378,3.9642,3.6843,3.7475,74770,0
2008-09-23,3.7475,3.9642,3.7024,3.8017,74752,0
2008-09-24,3.892,3.892,3.5669,3.6843,147626,0
2008-09-25,3.6662,3.6662,3.3411,3.4314,505540,0
2008-09-26,3.3954,3.4314,3.1154,3.3684,469177,0
2008-09-29,3.3684,4.0635,2.691,2.9528,204779,0
2008-09-30,2.971,3.1786,2.7,2.7272,319036,0
2008-10-01,2.7362,2.8625,2.7,2.718,267666,0
2008-10-02,2.7542,2.7632,2.6097,2.7272,212625,0
2008-10-03,2.7542,2.7632,2.6097,2.6819,80740,0
2008-10-06,2.6549,2.6638,2.3026,2.4742,376090,0
2008-10-07,2.7,2.745,2.3479,2.3479,157682,0
2008-10-08,2.2395,2.5825,2.0861,2.4381,335102,0
2008-10-09,2.4832,2.4832,2.2665,2.3026,110637,0
2008-10-10,2.2034,2.3297,1.9414,2.1673,343626,0
2008-10-13,2.2936,2.393,1.9233,2.0769,270629,0
2008-10-14,2.0769,2.1673,2.0318,2.0679,265370,0
2008-10-15,2.113,2.113,1.8874,1.9054,367072,0
2008-10-16,1.9145,1.9776,1.8152,1.8693,194097,0
2008-10-17,1.8964,2.4292,1.8601,1.9504,105876,0
2008-10-20,2.0227,2.0589,1.9595,2.0589,79012,0
2008-10-21,2.0679,2.1311,2.0137,2.113,96940,0
2008-10-22,2.0048,2.0407,1.8422,1.8422,118536,0
2008-10-23,1.8783,1.9686,1.7699,1.8152,228897,0
2008-10-24,1.7699,2.0499,1.7699,2.0407,67498,0
2008-10-27,2.0318,2.0318,1.8601,1.8964,130468,0
2008-10-28,1.8783,2.0137,1.806,1.8422,56758,0
2008-10-29,1.8874,1.9414,1.8422,1.8964,83206,0
2008-10-30,1.9867,2.3026,1.9414,2.2756,136333,0
2008-10-31,2.3389,2.3479,2.1852,2.3297,110214,0
2008-11-03,2.3389,2.5465,2.2034,2.5465,425255,0
2008-11-04,2.5737,2.6638,2.5554,2.6188,284240,0
2008-11-05,2.5465,2.6819,2.5465,2.6188,125093,0
2008-11-06,2.5554,2.709,2.4472,2.6369,116906,0
2008-11-07,2.6638,2.691,2.5013,2.5284,37496,0
2008-11-10,2.5646,2.709,2.1582,2.3658,155493,0
2008-11-11,2.2936,2.3026,2.1491,2.2665,52809,0
2008-11-12,2.3026,2.3026,1.9958,2.1762,51938,0
2008-11-13,2.2486,2.2486,1.9958,2.1762,38712,0
2008-11-14,2.1852,2.2756,2.1402,2.1491,27424,0
2008-11-17,2.0499,2.1582,2.0499,2.095,23989,0
2008-11-18,2.1944,2.3479,2.1762,2.2575,151484,0
2008-11-19,2.2395,2.2486,2.0589,2.0589,31858,0
2008-11-20,2.0227,2.0227,1.7067,1.8241,268203,0
2008-11-21,1.6886,1.9145,1.6886,1.8693,407645,0
2008-11-24,1.8964,1.9504,1.7518,1.9145,110011,0
2008-11-25,1.9595,1.9595,1.8511,1.9145,141072,0
2008-11-26,1.9414,2.2575,1.9324,2.2575,88298,0
2008-11-28,2.2575,2.6006,2.1944,2.5825,47389,0
2008-12-01,2.6006,2.709,2.2305,2.2305,85591,0
2008-12-02,2.2575,2.4923,1.9776,2.3749,99317,0
2008-12-03,2.2936,2.4021,2.2665,2.3839,31956,0
2008-12-04,2.4563,2.4832,2.2847,2.3749,266101,0
2008-12-05,2.393,2.393,2.1221,2.1582,59370,0
2008-12-08,2.2575,2.2575,2.0679,2.0861,62324,0
2008-12-09,2.1311,2.2575,2.113,2.1582,61021,0
2008-12-10,2.3208,2.3297,2.0679,2.1041,28527,0
2008-12-11,2.1491,2.1673,2.0048,2.1221,83207,0
2008-12-12,2.113,2.4381,2.0861,2.4202,88600,0
2008-12-15,2.4472,2.6097,2.4381,2.5646,112129,0
2008-12-16,2.5737,2.8175,2.5737,2.6278,226703,0
2008-12-17,2.718,2.718,2.4923,2.5284,45092,0
2008-12-18,2.6097,2.6097,2.4832,2.5646,95679,0
2008-12-19,2.4832,2.5737,2.2123,2.2575,187334,0
2008-12-22,2.2486,2.393,2.1311,2.2486,66344,0
2008-12-23,2.2847,2.3568,2.2575,2.2575,29724,0
2008-12-24,2.5646,2.5646,2.3479,2.3568,29919,0
2008-12-26,2.4111,2.4202,2.1673,2.2847,80594,0
2008-12-29,2.1852,2.5284,2.1852,2.4381,90820,0
2008-12-30,2.4923,2.7993,2.4923,2.7272,189927,0
2008-12-31,2.7632,2.8716,2.709,2.745,110001,0
2009-01-02,2.7632,3.3231,2.7632,3.1607,443711,0
2009-01-05,3.278,3.4134,3.2147,3.26,115826,0
2009-01-06,3.26,3.4134,3.0704,3.3774,395029,0
2009-01-07,3.278,3.4405,3.1786,3.3592,87110,0
2009-01-08,3.1786,3.4223,3.1786,3.3774,72135,0
2009-01-09,3.3231,3.3502,3.1607,3.1607,40835,0
2009-01-12,3.2056,3.2056,2.8175,2.8896,96600,0
2009-01-13,2.8535,2.989,2.7813,2.8625,43864,0
2009-01-14,2.7722,2.8354,2.7272,2.7272,52932,0
2009-01-15,2.8625,2.8988,2.6188,2.718,96580,0
2009-01-16,2.7904,2.8896,2.5737,2.709,66147,0
2009-01-20,2.709,2.8446,2.6638,2.6819,52513,0
2009-01-21,2.646,2.7813,2.5737,2.7632,54389,0
2009-01-22,2.718,2.745,2.6188,2.646,36785,0
2009-01-23,2.5465,2.7813,2.5284,2.7,80583,0
2009-01-26,2.6819,3.025,2.6819,2.9348,75035,0
2009-01-27,3.0704,3.0704,2.8084,2.8625,83188,0
2009-01-28,2.8896,3.025,2.8446,2.9438,55708,0
2009-01-29,2.971,2.9981,2.8535,2.8807,48872,0
2009-01-30,2.8896,2.9348,2.7993,2.8535,40430,0
2009-02-02,2.8446,3.0433,2.7632,3.0341,75455,0
2009-02-03,3.025,3.0882,2.8896,2.9799,138820,0
2009-02-04,3.0522,3.0612,2.8175,2.9799,124081,0
2009-02-05,2.9077,3.5489,2.9077,3.1786,85630,0
2009-02-06,3.2327,3.287,3.1696,3.2056,48407,0
2009-02-09,3.26,3.2689,3.1335,3.1516,207973,0
2009-02-10,3.1154,3.1786,3.0522,3.0704,64335,0
2009-02-11,3.0433,3.1607,3.025,3.0793,89407,0
2009-02-12,3.0522,3.2147,2.989,3.1244,84029,0
2009-02-13,3.1786,3.2327,3.0433,3.2239,124461,0
2009-02-17,3.0341,3.1878,2.9348,3.1425,58214,0
2009-02-18,3.1607,3.4223,3.1064,3.1967,252832,0
2009-02-19,3.2508,3.3231,3.1607,3.2508,265514,0
2009-02-20,3.5218,3.5218,3.0341,3.1607,96144,0
2009-02-23,3.1607,3.1786,2.7904,3.025,93115,0
2009-02-24,2.9981,2.9981,2.8175,2.9799,59692,0
2009-02-25,2.8625,3.1064,2.7993,3.025,101461,0
2009-02-26,3.007,3.0612,2.6819,2.709,70077,0
2009-02-27,2.7272,2.8354,2.7272,2.8084,24397,0
2009-03-02,2.7813,2.8354,2.5376,2.5916,108378,0
2009-03-03,2.6729,2.6819,2.4381,2.4923,109581,0
2009-03-04,2.5554,2.6369,2.3839,2.4923,76559,0
2009-03-05,2.4832,2.5737,2.2575,2.4563,96899,0
2009-03-06,2.6188,2.6278,2.2486,2.2575,118686,0
2009-03-09,2.2034,2.2575,1.9324,2.0227,206161,0
2009-03-10,2.0589,2.5194,1.9958,2.5194,164135,0
2009-03-11,2.5103,3.0522,2.2665,2.5737,163141,0
2009-03-12,2.6638,2.7722,2.6549,2.745,53207,0
2009-03-13,2.7993,2.8807,2.6369,2.6638,57230,0
2009-03-16,2.6549,2.691,2.4472,2.5646,86464,0
2009-03-17,2.8716,3.0433,2.5825,2.9981,264398,0
2009-03-18,3.0161,3.305,2.9799,3.287,193088,0
2009-03-19,3.2961,3.3863,3.2239,3.2239,257353,0
2009-03-20,3.2327,3.2961,2.8265,3.1696,138608,0
2009-03-23,3.1244,3.5127,3.1244,3.3954,258959,0
2009-03-24,3.1335,3.6934,3.1335,3.621,237674,0
2009-03-25,3.3954,4.0635,3.287,3.7566,446339,0
2009-03-26,3.6301,4.0184,3.6301,3.8558,595675,0
2009-03-27,3.8107,3.8649,3.4495,3.6843,142041,0
2009-03-30,3.6121,3.7295,3.4223,3.6481,78784,0
2009-03-31,3.5308,3.8468,3.3863,3.6843,180762,0
2009-04-01,3.6571,3.7654,3.576,3.7024,138128,0
2009-04-02,3.7566,3.9011,3.6843,3.7928,94403,0
2009-04-03,3.7928,3.9191,3.7654,3.8649,44650,0
2009-04-06,3.9011,3.9011,3.7206,3.8197,31720,0
2009-04-07,3.7654,3.7745,3.5669,3.5669,57787,0
2009-04-08,3.5669,3.6393,3.4495,3.621,90868,0
2009-04-09,3.6121,3.8558,3.585,3.7928,128632,0
2009-04-13,3.7836,3.8378,3.7475,3.7836,63306,0
2009-04-14,3.621,3.8649,3.621,3.7295,52597,0
2009-04-15,3.7384,3.7928,3.6121,3.621,59208,0
2009-04-16,3.6121,3.7836,3.5308,3.7206,77151,0
2009-04-17,3.7384,4.0635,3.7384,3.9371,170844,0
2009-04-20,3.7836,3.7928,3.6934,3.7114,60976,0
2009-04-21,3.7206,3.8649,3.7206,3.8378,68741,0
2009-04-22,3.7566,3.9732,3.7566,3.892,68196,0
2009-04-23,4.0365,4.0365,3.7928,3.9191,110359,0
2009-04-24,3.9552,4.1267,3.5218,4.0004,333637,0
2009-04-27,3.9101,3.9732,3.7206,3.8017,73059,0
2009-04-28,3.7928,3.892,3.6301,3.8107,65375,0
2009-04-29,3.8197,3.9462,3.8197,3.8829,62184,0
2009-04-30,3.9191,4.0094,3.8378,3.9101,77342,0
2009-05-01,3.9642,4.0004,3.8558,4.0004,62606,0
2009-05-04,4.0004,4.1267,3.9462,4.0997,97464,0
2009-05-05,4.0365,4.172,3.8468,4.1267,56037,0
2009-05-06,4.1538,4.2532,4.0906,4.2171,69701,0
2009-05-07,4.2171,4.2441,3.8378,4.0004,106696,0
2009-05-08,4.0184,4.2441,3.9462,4.19,75721,0
2009-05-11,4.1538,4.2441,4.0456,4.19,45927,0
2009-05-12,4.1809,4.2441,4.0545,4.1628,25078,0
2009-05-13,4.0635,4.1628,3.892,3.9282,48616,0
2009-05-14,4.0094,4.0275,3.8107,4.0184,44483,0
2009-05-15,3.9371,4.1088,3.9371,4.0275,55910,0
2009-05-18,4.0365,5.0568,4.0365,4.6144,407885,0
2009-05-19,4.6054,4.8491,4.6054,4.7589,272691,0
2009-05-20,4.7136,5.1471,4.7136,4.786,251927,0
2009-05-21,4.6866,4.768,4.5059,4.5331,93456,0
2009-05-22,4.6054,4.7499,4.5152,4.5152,109741,0
2009-05-26,4.479,4.7317,4.479,4.5601,122001,0
2009-05-27,4.5692,4.8311,4.5692,4.6957,96371,0
2009-05-28,4.7227,4.8763,4.7047,4.8402,129189,0
2009-05-29,4.8583,5.0209,4.768,4.9937,178526,0
2009-06-01,5.0568,5.2555,4.9847,5.1471,232641,0
2009-06-02,5.0027,5.2645,5.0027,5.129,121116,0
2009-06-03,5.129,5.2375,5.0568,5.1471,125404,0
2009-06-04,5.1925,5.1925,4.9033,5.129,204126,0
2009-06-05,5.1022,5.3278,5.0841,5.2826,108995,0
2009-06-08,5.2103,5.3729,5.0841,5.3638,147169,0
2009-06-09,5.409,5.9418,5.409,5.9418,441250,0
2009-06-10,5.9688,6.0592,5.8334,6.0592,277907,0
2009-06-11,6.0774,6.0954,5.9329,6.0954,128927,0
2009-06-12,5.9961,6.1856,5.9779,6.0502,203291,0
2009-06-15,5.987,6.1767,5.8786,6.0049,345507,0
2009-06-16,6.0502,6.1315,5.8967,5.9508,243654,0
2009-06-17,5.96,6.0412,5.7972,5.8696,231701,0
2009-06-18,5.7882,6.0412,5.7882,6.0321,164392,0
2009-06-19,6.0863,6.3573,6.0321,6.3211,246263,0
2009-06-22,6.3211,6.3573,6.1856,6.2037,253254,0
2009-06-23,6.1856,6.3031,5.9779,6.0774,302268,0
2009-06-24,6.0592,6.8448,6.0502,6.6102,703819,0
2009-06-25,6.6281,6.6913,6.4384,6.6551,292517,0
2009-06-26,6.6734,6.9985,6.3391,6.8629,6489640,0
2009-06-29,6.8629,6.8991,6.6281,6.8448,473895,0
2009-06-30,6.8809,7.1338,6.6823,7.1067,322527,0
2009-07-01,7.2242,7.2242,7.0164,7.0796,209365,0
2009-07-02,7.0345,7.0345,6.6102,6.6643,162275,0
2009-07-06,6.6372,6.6372,6.1134,6.5377,172037,0
2009-07-07,6.5469,6.6372,6.3662,6.3754,229469,0
2009-07-08,6.4294,6.5649,6.1224,6.276,169678,0
2009-07-09,6.3211,6.5377,6.285,6.3391,132815,0
2009-07-10,6.33,6.3662,6.1856,6.3482,98246,0
2009-07-13,6.3482,6.5106,6.285,6.3934,183942,0
2009-07-14,6.4384,6.5288,6.3121,6.4114,411763,0
2009-07-15,6.5288,6.9622,6.5288,6.9262,180562,0
2009-07-16,6.7726,7.2692,6.7726,7.2331,310180,0
2009-07-17,7.2783,7.5583,7.2061,7.504,269915,0
2009-07-20,7.5403,7.7208,7.4498,7.6757,234511,0
2009-07-21,7.7208,7.7569,7.5852,7.7298,164211,0
2009-07-22,7.7118,8.0277,7.4136,7.8654,302399,0
2009-07-23,7.8201,8.2175,7.811,8.082,415110,0
2009-07-24,7.7659,7.829,7.2692,7.4408,399643,0
2009-07-27,7.459,7.4949,7.2692,7.3958,199188,0
2009-07-28,7.4048,7.4769,6.9532,7.2602,284044,0
2009-07-29,7.1338,7.486,7.0885,7.1699,215391,0
2009-07-30,7.2421,7.4408,7.2061,7.2692,246394,0
2009-07-31,7.0977,7.2692,7.0796,7.0977,185409,0
2009-08-03,7.0885,7.4679,7.0345,7.4228,283052,0
2009-08-04,7.4228,7.6306,7.3324,7.459,161171,0
2009-08-05,7.486,7.5222,7.1338,7.2061,183968,0
2009-08-06,7.2331,7.3687,6.8719,6.9895,139645,0
2009-08-07,7.1067,7.2874,6.8629,7.2152,178897,0
2009-08-10,7.2331,7.3054,7.0616,7.1608,84629,0
2009-08-11,7.0616,7.1608,6.8719,6.9081,87355,0
2009-08-12,6.8809,7.0525,6.8178,6.836,205942,0
2009-08-13,6.836,7.0525,6.7274,7.0345,253723,0
2009-08-14,7.0164,7.2692,6.9081,7.0345,159070,0
2009-08-17,6.8991,7.197,6.8178,7.143,186665,0
2009-08-18,7.1699,7.4048,7.1699,7.2874,160546,0
2009-08-19,7.2421,7.793,7.1518,7.793,137288,0
2009-08-20,7.7208,7.8923,7.6033,7.802,183977,0
2009-08-21,7.9015,8.2535,7.8201,8.2264,236166,0
2009-08-24,8.2716,8.66,8.145,8.1904,377177,0
2009-08-25,8.2808,8.5334,8.1541,8.38,147783,0
2009-08-26,8.3981,8.4883,8.2175,8.407,142314,0
2009-08-27,8.4432,8.4974,8.1272,8.4793,109629,0
2009-08-28,8.5695,8.6328,8.2175,8.3529,106780,0
2009-08-31,8.1904,8.3437,7.9015,8.1091,244544,0
2009-09-01,8.0638,8.3618,7.6395,7.6487,207995,0
2009-09-02,7.5673,8.0367,7.4408,8.0097,154180,0
2009-09-03,8.082,8.1091,7.775,7.8923,74992,0
2009-09-04,7.8562,8.1091,7.6575,8.1001,100844,0
2009-09-08,8.091,8.2445,7.9917,8.2264,113495,0
2009-09-09,8.2445,8.4432,8.2175,8.3349,95264,0
2009-09-10,8.371,8.371,8.0367,8.2353,122950,0
2009-09-11,8.2175,8.38,8.0367,8.055,60514,0
2009-09-14,7.9917,8.1994,7.9917,8.1904,63724,0
2009-09-15,8.1541,8.2625,8.0006,8.145,87494,0
2009-09-16,8.091,8.2264,8.0187,8.1633,87912,0
2009-09-17,8.1272,8.1272,8.0459,8.1001,56845,0
2009-09-18,8.1001,8.1541,8.0187,8.073,175998,0
2009-09-21,7.9917,8.1272,7.9646,8.0187,66558,0
2009-09-22,8.0367,8.1994,7.9465,8.0006,90586,0
2009-09-23,8.0277,8.1722,7.9015,7.9737,131260,0
2009-09-24,8.0187,8.1272,7.7569,7.8923,103469,0
2009-09-25,7.8562,8.0097,7.6757,7.8562,68583,0
2009-09-28,7.8562,8.0277,7.8562,7.9015,212720,0
2009-09-29,7.9285,7.9825,7.6757,7.7027,96222,0
2009-09-30,7.793,8.091,7.6123,7.8654,200556,0
2009-10-01,7.8472,7.8472,7.2061,7.2152,208765,0
2009-10-02,7.1879,7.3145,7.0256,7.0435,237311,0
2009-10-05,7.0796,7.0796,6.9441,7.0435,186576,0
2009-10-06,7.1608,7.2783,7.0345,7.2602,169154,0
2009-10-07,7.3505,7.3505,7.143,7.179,83581,0
2009-10-08,7.197,7.5403,7.179,7.4136,144603,0
2009-10-09,7.4048,7.9015,7.4048,7.8562,126587,0
2009-10-12,7.8382,8.2716,7.8382,8.1272,165603,0
2009-10-13,8.1181,8.2625,8.1091,8.2535,136024,0
2009-10-14,8.3078,8.705,8.2264,8.66,237394,0
2009-10-15,8.6239,8.6239,8.3078,8.3529,87330,0
2009-10-16,8.2897,8.2897,8.0459,8.1541,114505,0
2009-10-19,8.2175,8.3437,8.073,8.2716,63009,0
2009-10-20,8.3168,8.3168,7.9825,8.1994,116057,0
2009-10-21,8.1541,8.4432,8.0459,8.082,98337,0
2009-10-22,8.0277,8.1272,7.802,8.055,90172,0
2009-10-23,7.2421,7.8743,7.2421,7.6757,318043,0
2009-10-26,7.6123,8.0277,7.6123,7.6936,294077,0
2009-10-27,7.7118,7.9737,7.6487,7.6665,137528,0
2009-10-28,7.6213,7.7118,7.2242,7.2242,189742,0
2009-10-29,7.2783,7.3145,7.2242,7.2421,210991,0
2009-10-30,7.2152,7.2331,6.836,6.8629,338191,0
2009-11-02,6.8719,6.9802,6.7546,6.8088,204125,0
2009-11-03,6.8178,7.0706,6.7998,6.9622,134703,0
2009-11-04,7.0074,7.0525,6.8809,6.9802,164914,0
2009-11-05,7.0525,7.4498,6.9713,7.4408,180883,0
2009-11-06,7.3505,7.504,7.2602,7.4949,181128,0
2009-11-09,7.5583,7.7027,7.459,7.6033,175552,0
2009-11-10,7.5491,7.6846,7.3415,7.3958,198922,0
2009-11-11,7.4498,7.4769,7.3145,7.3595,77324,0
2009-11-12,7.3415,7.4318,7.0435,7.1608,237966,0
2009-11-13,7.1699,7.4498,7.0164,7.3958,651118,0
2009-11-16,7.4498,7.5763,7.1879,7.2242,133173,0
2009-11-17,7.2152,7.2242,7.0074,7.197,89345,0
2009-11-18,7.1879,7.1879,6.9985,7.0345,53423,0
2009-11-19,6.9802,7.0074,6.7726,6.7726,147439,0
2009-11-20,6.7274,6.9081,6.3662,6.6643,780970,0
2009-11-23,6.7726,7.2152,6.7634,6.7817,141495,0
2009-11-24,6.7726,6.9081,6.6463,6.8448,109035,0
2009-11-25,6.8629,6.9351,6.7365,6.7546,71644,0
2009-11-27,6.5377,6.7455,6.4657,6.4746,111687,0
2009-11-30,6.4474,6.8539,6.1496,6.8178,416076,0
2009-12-01,6.89,7.2242,6.8178,7.197,221080,0
2009-12-02,7.2242,7.5222,7.0706,7.2513,158999,0
2009-12-03,7.2783,7.459,6.9713,7.2602,157147,0
2009-12-04,7.4498,7.6213,7.3776,7.5943,173355,0
2009-12-07,7.5673,7.9646,7.4949,7.7118,113050,0
2009-12-08,7.6757,8.0638,7.6306,7.802,152803,0
2009-12-09,7.8472,8.1904,7.784,8.1904,290910,0
2009-12-10,8.1722,8.3437,8.1541,8.2264,379736,0
2009-12-11,8.2716,8.2716,8.073,8.1904,225861,0
2009-12-14,8.2175,8.2625,7.9825,8.0638,121921,0
2009-12-15,7.9737,7.9737,7.6757,7.6936,292255,0
2009-12-16,7.7659,7.7659,7.4318,7.504,117261,0
2009-12-17,7.4408,7.6123,7.2242,7.2692,145357,0
2009-12-18,7.3235,7.3324,7.0074,7.2874,287892,0
2009-12-21,7.3054,7.6395,7.3054,7.4136,79726,0
2009-12-22,7.3866,7.5311,7.3145,7.513,68766,0
2009-12-23,7.5673,7.6123,7.4048,7.5943,88281,0
2009-12-24,7.5852,7.7569,7.5852,7.7208,24371,0
2009-12-28,7.7208,7.8562,7.6123,7.6306,138769,0
2009-12-29,7.6665,7.8201,7.5311,7.748,41953,0
2009-12-30,7.7389,7.8472,7.6213,7.829,73275,0
2009-12-31,7.8472,8.3078,7.8472,8.2264,235193,0
2010-01-04,8.3349,8.8045,8.145,8.8045,132502,0
2010-01-05,8.7502,8.7592,8.5334,8.5426,117257,0
2010-01-06,8.4522,8.5966,8.2264,8.4342,180883,0
2010-01-07,8.3981,8.705,8.2353,8.6962,410163,0
2010-01-08,8.6239,8.6962,8.416,8.5878,152701,0
2010-01-11,8.5878,8.6689,8.2625,8.38,166666,0
2010-01-12,8.3529,8.4974,8.2175,8.2445,119465,0
2010-01-13,8.2988,8.2988,8.082,8.2175,87317,0
2010-01-14,8.2083,8.5605,8.145,8.4342,160487,0
2010-01-15,8.4704,8.5695,8.1722,8.1722,179518,0
2010-01-19,8.1813,8.4251,8.1722,8.2625,183036,0
2010-01-20,8.2083,8.371,7.9556,8.1362,108018,0
2010-01-21,8.1362,8.1633,7.6757,7.6846,240603,0
2010-01-22,7.775,8.0097,7.1699,7.2513,348403,0
2010-01-25,7.3054,7.7389,7.3054,7.6123,289528,0
2010-01-26,7.6213,7.9015,7.6213,7.793,225969,0
2010-01-27,7.7298,8.055,7.6306,8.0187,180334,0
2010-01-28,8.073,8.2716,7.9917,8.1813,320166,0
2010-01-29,8.2625,8.2716,7.9917,8.1001,240485,0
2010-02-01,8.1181,8.1633,7.793,7.829,83091,0
2010-02-02,7.811,7.9917,7.7208,7.793,87269,0
2010-02-03,7.9556,8.0277,7.7298,7.8654,159154,0
2010-02-04,7.793,7.8472,7.2874,7.2962,214166,0
2010-02-05,7.3145,7.3866,7.0345,7.3776,117753,0
2010-02-08,7.3505,7.3505,7.1338,7.1608,87926,0
2010-02-09,7.2692,7.4408,7.2692,7.3776,107222,0
2010-02-10,7.3235,7.459,7.2242,7.4498,63178,0
2010-02-11,7.4048,7.8833,7.4048,7.8743,170686,0
2010-02-12,7.775,8.055,7.748,8.0097,87800,0
2010-02-16,8.1001,8.5334,8.1001,8.4793,256893,0
2010-02-17,8.5334,8.5334,8.2535,8.3618,82091,0
2010-02-18,8.3168,8.3168,7.9917,8.2535,98272,0
2010-02-19,8.2535,8.4612,7.8562,8.4432,221203,0
2010-02-22,8.4432,9.0588,8.2897,9.0304,555216,0
2010-02-23,8.8137,9.093,8.8137,9.0124,297563,0
2010-02-24,9.0304,9.0494,8.8312,9.0029,134506,0
2010-02-25,8.8406,9.0124,8.6418,9.0124,131977,0
2010-02-26,9.022,9.022,8.8674,8.9576,148686,0
2010-03-01,9.022,9.4819,8.9483,9.3823,380683,0
2010-03-02,9.4017,9.724,9.2657,9.598,303531,0
2010-03-03,9.598,9.617,9.3541,9.59,164289,0
2010-03-04,9.572,9.59,9.3366,9.3454,147119,0
2010-03-05,9.4195,9.798,9.3016,9.78,174810,0
2010-03-08,9.744,9.924,9.518,9.907,89785,0
2010-03-09,9.897,10.087,9.843,9.997,222386,0
2010-03-10,10.06,10.239,9.77,10.014,161856,0
2010-03-11,9.942,9.997,9.681,9.942,125500,0
2010-03-12,10.031,10.031,9.598,9.69,112161,0
2010-03-15,9.734,9.734,9.2929,9.518,212044,0
2010-03-16,9.518,9.59,9.3103,9.3366,214814,0
2010-03-17,9.3279,9.572,9.2657,9.544,120078,0
2010-03-18,9.4908,9.564,9.3191,9.536,26432,0
2010-03-19,9.608,9.617,8.9483,9.0494,240125,0
2010-03-22,8.9308,8.9943,8.6779,8.9308,202536,0
2010-03-23,8.9224,9.3454,8.8943,9.3191,132056,0
2010-03-24,9.2472,9.509,9.2096,9.4106,134643,0
2010-03-25,9.4997,9.652,9.2193,9.2559,104095,0
2010-03-26,9.3366,9.4631,9.2193,9.3454,53959,0
2010-03-29,9.3454,9.572,9.2001,9.2559,175773,0
2010-03-30,9.2929,9.4195,9.1752,9.2193,120471,0
2010-03-31,9.1387,9.933,9.0835,9.78,295540,0
2010-04-01,9.869,10.312,9.762,10.178,308904,0
2010-04-05,10.205,10.332,9.997,10.06,148723,0
2010-04-06,9.969,10.123,9.617,10.06,242625,0
2010-04-07,9.924,10.06,9.715,9.816,234642,0
2010-04-08,9.3541,9.636,9.3016,9.554,163609,0
2010-04-09,9.58,9.724,9.4364,9.715,122924,0
2010-04-12,9.753,9.879,9.672,9.798,132601,0
2010-04-13,9.798,9.879,9.708,9.879,89615,0
2010-04-14,9.96,10.34,9.915,10.34,162423,0
2010-04-15,10.197,10.449,10.041,10.411,188791,0
2010-04-16,10.402,10.764,10.187,10.258,206999,0
2010-04-19,10.248,10.312,9.77,9.915,148383,0
2010-04-20,9.988,10.303,9.879,10.258,86091,0
2010-04-21,10.239,10.359,9.942,10.239,121035,0
2010-04-22,10.205,10.519,10.13,10.431,157884,0
2010-04-23,12.571,13.293,12.381,12.984,2878339,0
2010-04-26,13.048,13.147,12.75,12.777,478727,0
2010-04-27,12.777,13.038,12.598,12.913,481167,0
2010-04-28,13.003,13.537,12.96,13.293,347523,0
2010-04-29,13.365,13.527,13.147,13.527,234325,0
2010-04-30,13.456,13.546,13.239,13.438,271481,0
2010-05-03,13.438,13.5,12.732,13.447,556062,0
2010-05-04,13.23,13.374,13.058,13.347,518484,0
2010-05-05,13.031,13.301,12.652,13.003,411501,0
2010-05-06,12.951,13.094,11.135,12.471,427350,0
2010-05-07,12.453,12.867,12.189,12.471,397765,0
2010-05-10,12.623,13.438,12.623,13.438,381237,0
2010-05-11,13.22,13.789,13.103,13.745,521114,0
2010-05-12,13.735,14.394,13.708,14.26,342013,0
2010-05-13,14.331,14.739,14.097,14.467,323114,0
2010-05-14,14.42,14.439,13.735,13.97,328549,0
2010-05-17,14.051,14.53,13.563,14.033,317191,0
2010-05-18,14.274,14.377,13.644,13.663,190363,0
2010-05-19,13.663,13.843,13.022,13.283,218852,0
2010-05-20,12.993,13.283,12.453,12.786,319702,0
2010-05-21,12.533,13.68,12.533,13.418,278977,0
2010-05-24,13.418,13.698,13.23,13.255,178781,0
2010-05-25,12.86,13.193,12.606,13.103,189149,0
2010-05-26,13.255,13.78,13.121,13.184,221357,0
2010-05-27,13.509,14.087,13.301,14.042,280925,0
2010-05-28,14.042,14.294,13.438,13.59,390006,0
2010-06-01,13.537,14.358,13.203,13.22,287730,0
2010-06-02,13.381,13.826,13.274,13.789,241194,0
2010-06-03,13.816,14.304,13.78,14.223,201737,0
2010-06-04,13.735,13.889,13.048,13.129,247355,0
2010-06-07,13.138,13.193,12.236,12.318,249433,0
2010-06-08,12.407,12.552,11.675,11.902,315767,0
2010-06-09,12.027,12.345,11.712,11.938,276758,0
2010-06-10,12.209,12.461,12.109,12.318,265339,0
2010-06-11,12.117,13.012,12.117,12.913,326009,0
2010-06-14,13.048,13.32,12.968,13.094,562467,0
2010-06-15,13.283,13.933,12.984,13.797,542350,0
2010-06-16,13.726,14.097,13.644,13.905,376039,0
2010-06-17,14.105,14.176,13.853,13.97,261094,0
2010-06-18,14.077,14.448,13.897,14.26,624479,0
2010-06-21,14.448,14.673,14.176,14.294,408463,0
2010-06-22,14.322,14.512,13.735,13.761,172292,0
2010-06-23,13.78,14.042,13.328,13.807,188530,0
2010-06-24,13.663,14.059,13.465,13.527,188726,0
2010-06-25,13.563,13.897,13.328,13.881,616287,0
2010-06-28,13.853,14.242,13.626,14.176,247713,0
2010-06-29,13.816,13.816,12.932,13.129,392895,0
2010-06-30,13.076,13.409,12.714,12.85,193863,0
2010-07-01,12.86,13.193,12.661,13.103,317646,0
2010-07-02,13.265,13.356,12.894,13.301,192268,0
2010-07-06,13.554,13.889,12.786,12.885,297370,0
2010-07-07,12.913,13.239,12.688,13.167,206866,0
2010-07-08,13.365,13.527,12.903,13.203,175412,0
2010-07-09,13.121,13.754,13.121,13.68,161986,0
2010-07-12,13.635,13.889,13.409,13.635,192481,0
2010-07-13,13.914,14.629,13.861,14.555,717057,0
2010-07-14,14.621,14.838,14.358,14.612,418821,0
2010-07-15,14.729,14.809,14.322,14.683,258860,0
2010-07-16,14.503,14.592,13.465,13.688,357199,0
2010-07-19,13.663,13.672,12.894,13.184,231250,0
2010-07-20,12.923,13.465,12.903,13.447,182404,0
2010-07-21,13.5,13.619,12.894,12.903,170643,0
2010-07-22,13.111,13.409,12.867,13.265,416421,0
2010-07-23,11.739,12.885,11.632,12.533,1124822,0
2010-07-26,12.525,12.525,12.01,12.117,434759,0
2010-07-27,12.209,12.461,11.992,12.227,189671,0
2010-07-28,12.117,12.345,11.91,12.019,192700,0
2010-07-29,12.199,12.318,11.666,11.983,190959,0
2010-07-30,11.802,12.173,11.622,12.091,180180,0
2010-08-02,12.289,12.606,12.263,12.506,264434,0
2010-08-03,12.471,13.184,12.387,12.932,251912,0
2010-08-04,12.968,13.23,12.815,12.941,169085,0
2010-08-05,12.805,13.048,12.75,12.823,316034,0
2010-08-06,12.823,12.941,12.543,12.833,305844,0
2010-08-09,12.913,13.32,12.732,13.239,240133,0
2010-08-10,13.068,13.293,12.885,13.058,149326,0
2010-08-11,12.805,13.031,12.471,12.613,305889,0
2010-08-12,12.48,12.688,12.397,12.613,162606,0
2010-08-13,12.506,12.623,12.444,12.533,183387,0
2010-08-16,12.436,12.67,12.417,12.543,110691,0
2010-08-17,12.696,13.184,12.489,12.932,226839,0
2010-08-18,12.968,13.147,12.613,12.768,110118,0
2010-08-19,12.67,12.714,12.407,12.417,214695,0
2010-08-20,12.397,12.533,12.281,12.354,181556,0
2010-08-23,12.417,12.489,11.875,11.893,203964,0
2010-08-24,11.848,14.251,11.848,14.105,954797,0
2010-08-25,14.448,14.664,13.654,14.386,647670,0
2010-08-26,14.411,14.42,13.881,14.042,250345,0
2010-08-27,14.251,14.368,13.672,14.331,147894,0
2010-08-30,14.213,14.251,13.735,13.754,196476,0
2010-08-31,13.654,13.816,13.374,13.61,316055,0
2010-09-01,13.797,14.349,13.59,14.223,289948,0
2010-09-02,14.267,14.512,13.933,14.26,197630,0
2010-09-03,14.448,14.855,14.233,14.42,294694,0
2010-09-07,14.368,14.592,13.998,14.186,171045,0
2010-09-08,14.186,15.045,14.033,14.926,258664,0
2010-09-09,15.061,15.061,14.592,14.999,264551,0
2010-09-10,15.009,15.009,14.692,14.72,163539,0
2010-09-13,14.862,15.35,14.819,15.206,477213,0
2010-09-14,15.36,15.524,15.054,15.206,306761,0
2010-09-15,15.162,15.739,15.152,15.712,302993,0
2010-09-16,15.72,15.758,15.234,15.325,138150,0
2010-09-17,15.55,15.705,14.764,15.458,200236,0
2010-09-20,15.397,15.793,15.198,15.748,193937,0
2010-09-21,15.739,16.03,14.918,15.559,253608,0
2010-09-22,15.524,15.576,15.099,15.162,152774,0
2010-09-23,15.045,15.524,14.963,15.026,138236,0
2010-09-24,15.335,15.576,15.288,15.576,191858,0
2010-09-27,15.576,15.72,15.35,15.541,176912,0
2010-09-28,15.524,15.965,15.026,15.903,369395,0
2010-09-29,15.812,16.011,15.559,15.658,111345,0
2010-09-30,15.73,15.984,15.585,15.893,194715,0
2010-10-01,16.155,18.737,16.073,18.648,2001787,0
2010-10-04,18.503,18.819,17.771,18.512,539385,0
2010-10-05,18.819,20.037,18.819,19.352,636862,0
2010-10-06,19.379,19.452,18.629,18.991,256707,0
2010-10-07,19.199,20.083,18.793,19.251,308184,0
2010-10-08,19.234,19.958,18.737,19.479,307965,0
2010-10-11,19.486,20.137,19.171,20.083,198587,0
2010-10-12,19.983,20.246,19.579,19.756,164916,0
2010-10-13,19.785,20.499,19.56,20.353,299097,0
2010-10-14,20.318,20.552,19.921,20.128,224950,0
2010-10-15,20.687,20.687,19.433,19.523,397374,0
2010-10-18,19.494,19.722,18.991,19.144,257025,0
2010-10-19,18.746,19.144,18.558,18.737,284873,0
2010-10-20,18.937,19.234,18.558,18.954,262068,0
2010-10-21,19.144,19.839,18.657,19.504,485441,0
2010-10-22,21.673,23.524,21.383,23.287,1674609,0
2010-10-25,23.479,24.831,23.235,24.597,1128245,0
2010-10-26,24.335,25.284,23.93,24.553,805405,0
2010-10-27,24.245,24.751,24.174,24.553,638936,0
2010-10-28,24.931,25.068,23.424,23.459,451380,0
2010-10-29,23.287,24.11,22.81,24.039,340962,0
2010-11-01,24.236,25.049,23.026,23.279,393112,0
2010-11-02,23.515,24.607,22.864,24.472,549537,0
2010-11-03,24.66,24.69,24.065,24.426,313078,0
2010-11-04,24.789,24.878,24.426,24.563,603447,0
2010-11-05,24.563,24.77,24.255,24.544,239406,0
2010-11-08,24.364,24.724,24.065,24.226,259955,0
2010-11-09,24.154,24.58,23.568,23.794,256443,0
2010-11-10,23.839,24.264,23.296,23.731,277857,0
2010-11-11,23.389,23.859,23.128,23.731,385267,0
2010-11-12,23.731,24.029,23.344,23.479,247641,0
2010-11-15,23.794,23.957,23.1,23.479,343510,0
2010-11-16,23.27,23.424,22.005,22.358,389882,0
2010-11-17,22.486,23.217,22.385,22.881,315211,0
2010-11-18,22.982,23.432,22.792,23.118,287544,0
2010-11-19,22.414,23.026,22.414,22.944,370632,0
2010-11-22,22.855,23.397,22.855,23.208,330544,0
2010-11-23,23.001,23.731,22.801,23.696,311325,0
2010-11-24,23.947,25.465,23.938,25.16,752413,0
2010-11-26,25.068,25.393,24.831,25.15,164434,0
2010-11-29,24.907,25.393,24.607,25.094,356876,0
2010-11-30,24.697,25.446,24.164,24.607,966305,0
2010-12-01,25.167,25.446,24.4,24.526,331609,0
2010-12-02,24.616,25.212,24.462,24.697,211597,0
2010-12-03,24.472,25.763,24.382,25.709,369373,0
2010-12-06,25.754,26.639,25.627,26.513,406175,0
2010-12-07,26.884,27.271,26.224,26.313,462138,0
2010-12-08,26.412,26.837,26.224,26.313,334223,0
2010-12-09,26.621,27.126,26.242,26.466,402616,0
2010-12-10,26.412,26.639,25.961,26.567,175620,0
2010-12-13,26.466,26.548,25.845,25.888,288874,0
2010-12-14,25.781,25.825,23.839,24.047,618731,0
2010-12-15,23.09,24.147,22.918,23.442,608453,0
2010-12-16,23.405,24.245,23.27,23.658,331057,0
2010-12-17,23.658,23.849,23.044,23.498,375404,0
2010-12-20,23.777,23.93,23.344,23.768,218056,0
2010-12-21,23.812,23.885,23.389,23.649,357426,0
2010-12-22,23.631,23.759,23.009,23.035,273753,0
2010-12-23,23.035,23.596,22.666,23.524,202806,0
2010-12-27,23.37,23.415,22.819,23.053,187698,0
2010-12-28,23.143,23.361,22.585,23.09,262620,0
2010-12-29,23.244,23.524,22.927,23.09,116307,0
2010-12-30,23.287,24.039,23.217,23.55,201322,0
2010-12-31,23.459,23.56,22.964,23.424,204324,0
2011-01-03,23.451,23.839,23.253,23.27,310583,0
2011-01-04,23.397,23.451,22.521,22.782,378194,0
2011-01-05,22.656,24.003,22.404,23.822,307500,0
2011-01-06,23.975,24.274,23.616,24.029,248884,0
2011-01-07,23.957,24.544,23.489,23.93,192214,0
2011-01-10,23.867,23.867,23.026,23.09,242990,0
2011-01-11,23.253,23.316,22.638,22.901,260439,0
2011-01-12,23.171,24.245,23.135,24.154,400048,0
2011-01-13,24.065,25.583,23.993,25.077,530617,0
2011-01-14,25.175,26.17,25.131,26.07,497083,0
2011-01-18,26.188,26.576,25.655,26.115,260095,0
2011-01-19,25.817,27.362,25.817,26.296,1012302,0
2011-01-20,26.303,26.394,24.472,25.248,559141,0
2011-01-21,25.347,25.455,24.472,24.509,223068,0
2011-01-24,24.4,24.751,23.451,24.255,344320,0
2011-01-25,24.047,24.047,23.035,23.397,269557,0
2011-01-26,23.389,23.705,23.009,23.135,187075,0
2011-01-27,23.109,23.479,22.918,23.27,150679,0
2011-01-28,23.171,23.171,21.221,21.528,615782,0
2011-01-31,21.537,22.315,21.284,22.079,510853,0
2011-02-01,22.168,23.568,22.087,23.135,800087,0
2011-02-02,23.208,23.479,22.558,22.675,227817,0
2011-02-03,22.747,23.208,22.612,23.189,196567,0
2011-02-04,23.208,23.208,22.81,23.001,126783,0
2011-02-07,22.927,23.839,22.801,23.731,297580,0
2011-02-08,23.705,23.723,22.881,23.459,234433,0
2011-02-09,23.325,23.325,22.666,22.973,172949,0
2011-02-10,22.71,23.587,22.575,23.498,296789,0
2011-02-11,23.325,23.596,23.316,23.596,417767,0
2011-02-14,23.489,23.947,23.253,23.296,175211,0
2011-02-15,23.128,23.128,22.531,22.638,197811,0
2011-02-16,22.54,23.009,22.268,22.954,317379,0
2011-02-18,23.189,23.479,22.881,22.891,117256,0
2011-02-22,22.448,22.703,21.537,21.591,300317,0
2011-02-23,21.482,21.691,19.974,20.345,910839,0
2011-02-24,20.255,21.7,20.255,21.392,346430,0
2011-02-25,21.041,25.601,20.914,25.545,1336418,0
2011-02-28,26.006,26.558,25.257,26.475,464663,0
2011-03-01,26.548,27.089,25.664,25.855,559249,0
2011-03-02,25.41,26.513,25.339,26.394,391414,0
2011-03-03,29.466,32.906,29.14,30.639,1776832,0
2011-03-04,30.395,30.603,29.349,29.962,512540,0
2011-03-07,30.478,30.929,29.023,30.54,482897,0
2011-03-08,30.666,32.455,29.662,31.995,952254,0
2011-03-09,32.39,32.636,31.435,32.346,884734,0
2011-03-10,31.821,31.893,30.738,30.901,509567,0
2011-03-11,30.793,31.371,30.25,31.019,399005,0
2011-03-14,30.703,31.353,29.719,31.172,339803,0
2011-03-15,29.356,30.512,29.356,30.052,389084,0
2011-03-16,30.062,30.368,29.113,29.483,266700,0
2011-03-17,30.062,30.468,28.806,28.842,335439,0
2011-03-18,29.249,29.719,28.77,29.284,376807,0
2011-03-21,30.161,31.47,29.808,30.458,339560,0
2011-03-22,30.558,30.973,29.492,30.071,278890,0
2011-03-23,29.862,31.126,29.23,30.802,272273,0
2011-03-24,31.154,31.542,30.234,30.278,287174,0
2011-03-25,28.48,29.61,28.48,29.095,2467945,0
2011-03-28,29.34,29.34,28.987,29.195,631459,0
2011-03-29,29.258,29.682,28.826,28.959,517028,0
2011-03-30,29.167,29.6,28.68,29.466,445169,0
2011-03-31,29.662,31.035,29.564,31.019,854407,0
2011-04-01,31.3,32.563,30.603,32.147,954801,0
2011-04-04,32.679,33.376,32.22,33.022,858648,0
2011-04-05,33.005,34.305,32.77,33.302,872502,0
2011-04-06,34.088,34.088,32.003,32.464,467984,0
2011-04-07,32.417,32.824,31.3,32.6,506658,0
2011-04-08,32.897,32.922,31.569,31.85,327286,0
2011-04-11,31.859,31.949,30.35,30.882,347211,0
2011-04-12,30.531,31.035,29.538,29.6,267189,0
2011-04-13,29.629,31.027,29.62,30.738,325837,0
2011-04-14,30.386,33.032,30.259,32.913,780539,0
2011-04-15,32.526,33.736,32.229,33.357,582121,0
2011-04-18,32.626,33.538,32.336,33.386,420519,0
2011-04-19,33.808,34.008,33.141,33.592,468548,0
2011-04-20,34.253,34.55,33.592,34.261,584795,0
2011-04-21,33.53,35.164,33.53,35.056,920432,0
2011-04-25,34.874,34.883,33.79,34.124,476142,0
2011-04-26,34.197,35.118,34.197,35.008,476289,0
2011-04-27,34.893,35.254,34.702,35.245,643617,0
2011-04-28,35.263,37.712,35.127,37.149,1198441,0
2011-04-29,37.206,37.683,36.817,37.132,1086209,0
2011-05-02,37.374,37.828,36.059,36.111,470478,0
2011-05-03,35.886,36.111,34.531,35.596,589106,0
2011-05-04,36.101,36.355,34.585,35.172,739319,0
2011-05-05,34.585,35.777,34.051,34.694,511932,0
2011-05-06,35.786,36.093,34.722,35.218,358035,0
2011-05-09,35.038,36.031,34.676,35.958,284768,0
2011-05-10,36.309,36.672,35.975,36.101,375999,0
2011-05-11,36.066,36.074,34.919,35.308,335543,0
2011-05-12,34.839,35.938,34.342,35.381,336545,0
2011-05-13,35.723,36.031,34.801,34.874,326819,0
2011-05-16,34.441,34.974,33.953,33.972,387959,0
2011-05-17,33.708,35.506,32.744,35.172,1137199,0
2011-05-18,35.218,35.886,34.767,35.209,727167,0
2011-05-19,35.218,35.489,34.839,35.245,443567,0
2011-05-20,34.992,35.352,34.857,34.966,370615,0
2011-05-23,34.162,34.431,33.863,34.17,484827,0
2011-05-24,34.469,34.947,33.647,33.756,300472,0
2011-05-25,33.899,34.469,33.53,34.305,348999,0
2011-05-26,34.061,35.218,33.854,35.072,306972,0
2011-05-27,35.263,35.561,34.287,34.523,232035,0
2011-05-31,34.919,35.227,34.261,35,476540,0
2011-06-01,34.83,35.218,33.53,33.538,598574,0
2011-06-02,33.494,34.044,33.087,33.141,412502,0
2011-06-03,32.13,33.087,31.172,32.366,483878,0
2011-06-06,32.318,32.464,30.259,30.36,575643,0
2011-06-07,30.44,31.307,30.259,30.722,308605,0
2011-06-08,30.703,31.065,30.287,30.612,342988,0
2011-06-09,30.694,31.192,30.296,30.956,336651,0
2011-06-10,30.656,31.271,29.629,29.754,329968,0
2011-06-13,29.818,30.423,28.69,28.835,343157,0
2011-06-14,28.924,31.09,28.905,30.964,455147,0
2011-06-15,30.468,31.126,29.763,29.953,231512,0
2011-06-16,29.934,30.395,28.724,29.448,307985,0
2011-06-17,30.17,30.36,28.835,29.086,322257,0
2011-06-20,28.896,29.22,28.31,28.489,326571,0
2011-06-21,28.7,30.793,28.69,30.676,381707,0
2011-06-22,30.415,30.921,29.71,29.745,142262,0
2011-06-23,29.186,31.045,29.004,30.774,289131,0
2011-06-24,30.458,30.872,30.125,30.567,499543,0
2011-06-27,30.468,31.569,29.981,31.325,215979,0
2011-06-28,31.461,32.77,31.3,32.626,365412,0
2011-06-29,32.922,32.922,31.913,32.375,189128,0
2011-06-30,32.375,33.972,32.375,33.131,391205,0
2011-07-01,33.438,35.317,33.395,34.658,584102,0
2011-07-05,34.919,35.209,34.223,34.848,286999,0
2011-07-06,34.667,35.038,34.287,34.676,250205,0
2011-07-07,34.919,35.544,34.441,35.018,207249,0
2011-07-08,34.504,35.008,33.927,34.992,242483,0
2011-07-11,34.261,34.261,33.411,33.601,290430,0
2011-07-12,33.294,33.881,32.636,33.267,180063,0
2011-07-13,33.592,34.839,33.339,34.333,230000,0
2011-07-14,34.379,34.685,33.041,33.376,215495,0
2011-07-15,33.583,34.214,33.376,33.908,212029,0
2011-07-18,33.736,33.89,32.698,33.087,166836,0
2011-07-19,33.637,35.859,33.402,35.768,500294,0
2011-07-20,35.506,36.101,34.983,35.786,534414,0
2011-07-21,35.544,38.649,35.544,37.547,1659564,0
2011-07-22,39.254,41.204,37.971,40.518,1359226,0
2011-07-25,39.749,40.184,39.345,39.951,740725,0
2011-07-26,40.184,40.826,39.101,39.308,557684,0
2011-07-27,38.73,38.866,37.927,38.424,543555,0
2011-07-28,38.568,39.316,38.269,39.245,353072,0
2011-07-29,39.227,39.679,38.089,38.758,302619,0
2011-08-01,39.688,39.688,38.097,39.012,431505,0
2011-08-02,39.012,41.828,38.008,38.072,887883,0
2011-08-03,38.739,38.965,36.817,38.776,544013,0
2011-08-04,37.917,39.607,37.078,37.248,866924,0
2011-08-05,38.415,38.415,34.541,35.831,851306,0
2011-08-08,33.8,34.928,30.729,30.738,1051996,0
2011-08-09,31.885,32.942,29.42,32.806,839335,0
2011-08-10,31.66,32.88,30.649,30.712,627035,0
2011-08-11,30.882,32.969,29.62,32.445,1008886,0
2011-08-12,32.861,34.46,32.121,34.387,768600,0
2011-08-15,34.992,37.149,34.514,34.91,704457,0
2011-08-16,34.261,34.775,33.339,34.088,437319,0
2011-08-17,34.144,34.676,32.798,33.583,418031,0
2011-08-18,32.417,32.417,29.672,29.845,769867,0
2011-08-19,29.836,31.831,29.249,30.982,1026039,0
2011-08-22,32.22,32.736,31.749,32.156,827731,0
2011-08-23,32.264,34.784,31.831,34.658,619937,0
2011-08-24,34.541,35.643,34.323,35.18,472228,0
2011-08-25,35.308,35.506,34.116,34.134,349893,0
2011-08-26,33.818,36.491,33.448,36.328,525828,0
2011-08-29,37.024,38.133,36.788,38.017,553747,0
2011-08-30,37.728,40.111,37.728,39.651,827859,0
2011-08-31,39.822,40.184,38.911,39.461,834107,0
2011-09-01,39.416,40.591,38.133,38.36,428362,0
2011-09-02,37.475,38.153,37.177,37.736,340102,0
2011-09-06,36.58,37.674,35.841,37.609,549297,0
2011-09-07,38.306,39.641,38.306,39.542,492242,0
2011-09-08,39.137,41.393,38.768,41.032,772367,0
2011-09-09,40.465,41.439,37.744,38.64,684741,0
2011-09-12,38.369,39.489,37.304,38.793,417515,0
2011-09-13,39.101,40.681,38.893,40.508,635047,0
2011-09-14,41.088,42.099,39.651,41.341,743886,0
2011-09-15,41.72,42.062,40.69,41.528,430860,0
2011-09-16,41.891,42.08,40.915,41.963,471896,0
2011-09-19,41.088,42.658,40.383,41.963,360863,0
2011-09-20,41.963,42.594,40.302,40.355,415086,0
2011-09-21,40.337,41.124,38.441,38.514,422139,0
2011-09-22,37.024,38.242,36.347,36.968,742479,0
2011-09-23,36.968,37.763,34.784,36.059,683967,0
2011-09-26,36.528,37.104,33.411,35.768,891261,0
2011-09-27,36.916,37.744,35.93,36.373,508601,0
2011-09-28,36.373,36.528,33.718,33.718,572087,0
2011-09-29,34.883,35.272,31.416,33.286,898966,0
2011-09-30,32.671,33.564,32.292,32.501,661616,0
2011-10-03,32.193,33.159,29.547,29.6,976079,0
2011-10-04,29.186,31.281,28.959,31.192,1339133,0
2011-10-05,31.208,33.484,30.982,32.997,626531,0
2011-10-06,32.644,34.162,32.048,34.144,500607,0
2011-10-07,34.18,34.676,33.005,33.438,265499,0
2011-10-10,34.223,35.279,34.071,35.18,285307,0
2011-10-11,34.739,35.948,34.712,35.263,286754,0
2011-10-12,35.596,35.596,34.477,34.485,506781,0
2011-10-13,34.685,35.19,33.917,34.396,458542,0
2011-10-14,34.631,34.857,33.573,34.504,347274,0
2011-10-17,34.431,34.631,33.511,33.944,371289,0
2011-10-18,34.116,35.443,33.448,35.19,514917,0
2011-10-19,35.018,35.118,33.022,33.131,490583,0
2011-10-20,32.508,33.601,31.615,33.24,626884,0
2011-10-21,35.443,36.681,34.541,34.81,1812962,0
2011-10-24,34.992,35.896,34.694,35.553,543693,0
2011-10-25,35.19,36.219,34.305,34.414,432723,0
2011-10-26,34.966,35.081,33.456,34.956,491261,0
2011-10-27,36.338,38.938,35.516,38.659,1025017,0
2011-10-28,38.522,39.579,37.629,37.702,432338,0
2011-10-31,36.707,36.916,35.896,35.975,507871,0
2011-11-01,34.233,35.814,33.231,34.731,531617,0
2011-11-02,35.66,35.896,34.044,34.947,340025,0
2011-11-03,35.434,35.938,34.414,35.587,233447,0
2011-11-04,35.008,35.805,34.451,35.587,200916,0
2011-11-07,35.209,35.687,33.773,34.422,217472,0
2011-11-08,34.793,34.938,33.494,34.558,299208,0
2011-11-09,33.312,33.917,29.646,29.745,1238696,0
2011-11-10,30.531,30.666,29.349,30.135,995399,0
2011-11-11,30.729,31.66,30.639,31.443,686495,0
2011-11-14,31.035,31.252,30.177,30.63,328139,0
2011-11-15,30.448,31.362,29.691,30.982,346436,0
2011-11-16,29.845,31.084,29.845,30.17,441120,0
2011-11-17,30.197,30.207,29.23,29.492,729928,0
2011-11-18,29.511,29.808,29.24,29.501,303906,0
2011-11-21,28.87,28.886,26.964,28.076,844511,0
2011-11-22,28.067,28.31,27.442,27.595,250280,0
2011-11-23,27.262,27.975,26.17,26.322,427990,0
2011-11-25,26.359,26.756,25.574,25.971,150182,0
2011-11-28,27.047,29.538,27.047,28.835,983167,0
2011-11-29,28.399,29.043,28.21,28.942,479930,0
2011-11-30,30.377,31.47,30.377,31.443,952459,0
2011-12-01,31.3,31.607,30.747,31.398,573070,0
2011-12-02,31.804,32.327,31.378,31.569,550440,0
2011-12-05,32.356,32.445,31.715,32.012,470701,0
2011-12-06,32.012,32.173,30.386,30.757,410318,0
2011-12-07,30.433,31.084,29.573,30.821,323144,0
2011-12-08,30.377,30.882,29.356,29.392,402989,0
2011-12-09,29.402,30.586,29.366,30.341,428166,0
2011-12-12,29.962,29.962,28.816,29.629,308332,0
2011-12-13,29.971,30.043,27.642,28.137,588856,0
2011-12-14,27.785,28.12,26.303,27.081,761856,0
2011-12-15,27.487,27.775,26.756,27.308,500735,0
2011-12-16,27.651,28.527,27.217,27.712,550982,0
2011-12-19,28.057,28.472,27.759,27.912,264258,0
2011-12-20,28.381,31.244,28.381,30.964,651240,0
2011-12-21,30.882,31.074,30.161,30.821,473556,0
2011-12-22,30.848,31.74,30.603,31.669,307567,0
2011-12-23,31.631,32.327,31.09,32.22,241280,0
2011-12-27,32.012,33.61,31.416,33.339,336440,0
2011-12-28,33.592,33.592,32.744,32.815,474831,0
2011-12-29,33.015,33.069,32.346,32.417,309194,0
2011-12-30,32.238,33.502,32.048,32.969,421831,0
2012-01-03,34.233,34.451,32.761,33.104,438075,0
2012-01-04,32.798,33.43,31.569,32.272,602579,0
2012-01-05,31.804,32.87,31.378,32.483,286058,0
2012-01-06,32.384,32.87,31.715,32.094,494820,0
2012-01-09,32.112,32.652,31.607,32.375,261292,0
2012-01-10,32.987,33.339,32.752,33.24,223826,0
2012-01-11,32.913,33.502,32.626,33.421,198927,0
2012-01-12,32.87,33.465,32.736,33.395,445205,0
2012-01-13,32.861,36.066,32.861,35.696,1642989,0
2012-01-17,36.101,36.707,35.579,36.148,486147,0
2012-01-18,37.104,38.675,36.744,38.549,721713,0
2012-01-19,38.477,39.172,37.871,38.226,448560,0
2012-01-20,37.801,38.577,37.332,38.477,396328,0
2012-01-23,38.297,38.983,37.702,37.753,337758,0
2012-01-24,37.214,37.214,35.85,36.536,542366,0
2012-01-25,36.219,36.445,35.489,36.293,439703,0
2012-01-26,37.033,37.033,36.239,36.797,367857,0
2012-01-27,36.599,37.566,36.338,36.58,138552,0
2012-01-30,36.402,37.043,36.083,37.024,356023,0
2012-01-31,37.276,37.909,36.843,37.167,341703,0
2012-02-01,37.431,38.415,36.5,37.753,352353,0
2012-02-02,38.025,38.197,37.06,37.276,235969,0
2012-02-03,38.008,39.57,38.008,39.137,385994,0
2012-02-06,39.084,39.335,38.153,38.983,263879,0
2012-02-07,38.848,39.182,38.531,38.666,138182,0
2012-02-08,38.477,38.666,36.662,37.313,416304,0
2012-02-09,37.539,37.863,36.121,37.024,358836,0
2012-02-10,36.411,36.681,35.922,36.617,327279,0
2012-02-13,37.358,37.763,36.472,37.763,254252,0
2012-02-14,37.34,37.693,36.563,36.716,286308,0
2012-02-15,36.589,36.879,35.994,36.083,412847,0
2012-02-16,34.757,37.917,33.89,36.101,2269001,0
2012-02-17,36.309,37.043,35.994,36.121,811248,0
2012-02-21,35.687,36.662,35.652,36.074,710529,0
2012-02-22,35.752,36.437,35.752,36.031,376756,0
2012-02-23,36.781,37.34,35.752,37.214,491714,0
2012-02-24,37.412,37.81,36.959,37.366,333168,0
2012-02-27,37.005,37.601,36.571,37.014,359346,0
2012-02-28,37.05,37.52,36.382,36.528,280808,0
2012-02-29,37.033,37.104,35.569,35.669,349455,0
2012-03-01,36.066,37.332,34.947,35.496,549292,0
2012-03-02,35.443,35.713,34.36,34.485,616965,0
2012-03-05,35.352,35.352,33.972,34.071,573177,0
2012-03-06,33.61,33.61,32.257,33.357,815786,0
2012-03-07,33.438,34.342,33.096,33.79,383161,0
2012-03-08,34.694,35.352,33.863,35.218,356404,0
2012-03-09,35.362,36.781,35.272,35.742,578164,0
2012-03-12,35.723,36.219,35.416,36.138,357358,0
2012-03-13,36.58,36.781,36.138,36.781,319002,0
2012-03-14,36.762,36.797,35.569,35.938,229886,0
2012-03-15,35.587,36.707,35.587,36.347,211225,0
2012-03-16,36.5,36.554,35.867,36.111,326367,0
2012-03-19,36.101,37.024,35.768,36.382,240443,0
2012-03-20,35.914,36.083,35.561,35.713,308964,0
2012-03-21,35.831,36.906,35.008,36.266,386709,0
2012-03-22,35.678,36.437,35.236,36.049,258990,0
2012-03-23,36.059,37.124,35.723,37.005,331413,0
2012-03-26,36.744,38.604,36.744,38.604,489844,0
2012-03-27,38.604,38.675,37.971,38.477,335706,0
2012-03-28,38.622,38.622,36.952,37.584,502789,0
2012-03-29,37.086,37.557,36.437,37.366,208567,0
2012-03-30,37.719,37.981,37.178,37.693,373433,0
2012-04-02,37.646,38.044,36.807,38.017,339188,0
2012-04-03,37.702,38.73,37.366,37.683,349317,0
2012-04-04,37.06,37.141,35.896,36.093,516999,0
2012-04-05,36.066,36.347,35.596,36.319,386137,0
2012-04-09,35.118,36.382,35.072,36.083,188568,0
2012-04-10,36.04,36.247,34.867,35.172,385485,0
2012-04-11,35.696,36.121,35.2,35.579,290352,0
2012-04-12,35.669,36.491,35.633,36.274,304560,0
2012-04-13,36.219,36.428,35.713,36.049,234266,0
2012-04-16,36.319,36.481,35.299,35.732,235862,0
2012-04-17,35.966,36.87,35.524,36.402,204871,0
2012-04-18,36.003,36.725,35.938,36.546,252108,0
2012-04-19,36.546,36.952,35.172,35.561,441551,0
2012-04-20,40.527,40.617,36.5,36.968,1861166,0
2012-04-23,36.093,36.771,35.678,36.184,381779,0
2012-04-24,36.138,36.175,33.647,34.28,1113344,0
2012-04-25,34.992,36.419,34.638,36.402,921793,0
2012-04-26,36.239,37.043,35.948,36.988,343340,0
2012-04-27,37.124,37.467,36.681,37.332,292208,0
2012-04-30,37.158,37.266,36.788,37.024,349539,0
2012-05-01,36.943,37.927,36.662,37.439,506434,0
2012-05-02,36.997,38.315,36.843,38.207,420175,0
2012-05-03,38.044,38.143,37.358,37.927,495099,0
2012-05-04,37.557,37.845,37.304,37.448,398882,0
2012-05-07,36.934,37.206,36.266,36.347,355247,0
2012-05-08,35.938,36.239,34.604,35.669,389981,0
2012-05-09,35.018,35.172,34.638,34.91,397477,0
2012-05-10,35.154,35.506,34.008,34.595,289303,0
2012-05-11,34.233,35.19,34.036,34.558,201198,0
2012-05-14,34.044,34.088,32.779,33.069,518531,0
2012-05-15,33.005,34.422,32.553,33.908,296705,0
2012-05-16,34.162,34.162,32.726,33.015,438130,0
2012-05-17,33.43,33.448,31.065,31.192,507646,0
2012-05-18,31.182,32.173,31.035,31.408,376083,0
2012-05-21,31.56,32.987,31.192,32.679,273298,0
2012-05-22,32.501,32.707,30.865,31.262,544530,0
2012-05-23,30.901,31.065,30.341,30.892,521203,0
2012-05-24,30.774,31.85,30.487,31.85,287179,0
2012-05-25,32.003,32.327,31.425,31.723,328367,0
2012-05-29,32.048,32.951,31.597,31.778,253426,0
2012-05-30,31.252,31.976,31.027,31.641,363610,0
2012-05-31,31.623,31.65,30.324,31.398,379372,0
2012-06-01,30.377,30.722,30.071,30.107,320151,0
2012-06-04,30.242,30.487,29.294,30.071,372301,0
2012-06-05,29.881,30.405,29.528,29.999,332862,0
2012-06-06,30.738,31.65,30.386,31.262,217109,0
2012-06-07,31.85,31.878,30.63,30.722,320340,0
2012-06-08,30.549,30.812,30.116,30.712,415541,0
2012-06-11,31.172,31.461,30.142,30.197,329071,0
2012-06-12,30.234,31.262,29.845,31.208,356406,0
2012-06-13,31.074,31.461,30.549,30.784,255887,0
2012-06-14,30.531,31.307,30.187,30.649,267285,0
2012-06-15,30.531,31.813,30.44,31.65,342675,0
2012-06-18,31.408,32.661,31.027,32.366,367808,0
2012-06-19,32.698,33.448,32.318,33.339,373880,0
2012-06-20,33.24,33.312,32.543,32.906,393889,0
2012-06-21,32.824,32.824,31.56,31.677,314728,0
2012-06-22,31.85,33.032,31.607,32.951,1415347,0
2012-06-25,32.327,33.122,32.327,32.824,333975,0
2012-06-26,32.961,33.059,32.211,32.88,338256,0
2012-06-27,32.88,33.691,32.843,33.395,299485,0
2012-06-28,33.022,33.339,32.581,33.141,224359,0
2012-06-29,34.088,34.088,33.286,33.628,380451,0
2012-07-02,33.736,35.867,32.922,35.867,871274,0
2012-07-03,35.643,36.21,35.18,36.121,370370,0
2012-07-05,36.121,36.411,35.218,36.131,307268,0
2012-07-06,35.705,35.831,34.469,34.712,356376,0
2012-07-09,34.658,34.901,34.214,34.731,324666,0
2012-07-10,34.983,35.579,34.305,34.531,288794,0
2012-07-11,34.658,34.81,34.287,34.585,237254,0
2012-07-12,34.116,35.072,33.765,34.748,189309,0
2012-07-13,34.775,35.218,34.577,34.974,209241,0
2012-07-16,34.938,35.227,34.405,35.209,232664,0
2012-07-17,35.308,36.247,34.974,35.506,449164,0
2012-07-18,35.489,35.938,35.263,35.876,294153,0
2012-07-19,35.994,36.338,35.489,35.896,495673,0
2012-07-20,35.524,35.534,29.836,30.779,3261388,0
2012-07-23,30.142,30.142,28.12,28.238,1356591,0
2012-07-24,28.455,29.086,28.128,28.86,1308947,0
2012-07-25,28.896,28.896,27.308,28.12,1009105,0
2012-07-26,28.778,28.87,27.451,27.858,443711,0
2012-07-27,28.049,29.161,27.894,29.023,675490,0
2012-07-30,29.043,29.276,28.228,28.446,350073,0
2012-07-31,27.542,27.993,22.647,25.564,4555456,0
2012-08-01,26.033,26.611,23.885,24.264,1357144,0
2012-08-02,24.074,24.074,20.985,21.519,3537205,0
2012-08-03,22.106,22.585,21.014,21.364,1561007,0
2012-08-06,21.627,22.602,21.429,21.925,1101968,0
2012-08-07,22.044,24.147,22.044,23.624,1245291,0
2012-08-08,23.217,24.552,23.217,24.12,1017124,0
2012-08-09,24.12,24.317,23.647,24.11,789492,0
2012-08-10,23.93,24.065,22.295,22.638,1174943,0
2012-08-13,22.594,22.911,22.324,22.855,616042,0
2012-08-14,23.063,23.09,22.258,22.349,682254,0
2012-08-15,22.258,22.782,22.123,22.666,580151,0
2012-08-16,22.594,22.944,22.385,22.703,580586,0
2012-08-17,22.511,22.74,22.034,22.575,783540,0
2012-08-20,22.585,22.927,22.349,22.502,923503,0
2012-08-21,22.621,22.747,22.123,22.224,949686,0
2012-08-22,22.224,22.44,21.898,22.178,1060401,0
2012-08-23,22.132,22.205,21.809,22.096,919854,0
2012-08-24,22.079,22.773,21.861,22.666,743891,0
2012-08-27,24.345,24.597,23.118,23.296,1030489,0
2012-08-28,23.161,23.171,22.638,23.09,457233,0
2012-08-29,23.189,23.306,22.795,23.109,435681,0
2012-08-30,23.009,23.489,22.747,23.109,562319,0
2012-08-31,23.38,24.154,23.072,23.786,813518,0
2012-09-04,23.442,24.67,23.432,23.993,710420,0
2012-09-05,23.802,23.957,23.489,23.641,300389,0
2012-09-06,23.902,24.587,23.676,24.382,421529,0
2012-09-07,24.499,25.103,24.31,24.931,593875,0
2012-09-10,24.967,24.987,23.993,24.055,301635,0
2012-09-11,24.074,24.326,23.676,23.957,378636,0
2012-09-12,24.021,24.742,23.849,24.733,413151,0
2012-09-13,24.733,26.133,24.58,25.384,754988,0
2012-09-14,25.627,26.313,25.238,25.981,697919,0
2012-09-17,25.934,26.233,25.672,26.188,331335,0
2012-09-18,26.188,26.188,25.257,25.971,525054,0
2012-09-19,25.997,26.124,25.637,25.813,429664,0
2012-09-20,25.554,26.819,25.402,26.504,746989,0
2012-09-21,26.938,26.938,26.387,26.837,1174298,0
2012-09-24,26.611,26.743,25.537,25.617,581292,0
2012-09-25,25.781,26.006,24.789,24.897,562350,0
2012-09-26,24.931,25.14,24.129,24.644,400944,0
2012-09-27,24.95,25.194,24.409,24.96,286791,0
2012-09-28,24.78,25.068,24.534,24.751,326790,0
2012-10-01,25.013,25.103,23.777,23.831,783751,0
2012-10-02,24.182,25.094,22.079,24.003,1045373,0
2012-10-03,24.029,24.329,23.128,23.226,583109,0
2012-10-04,23.316,23.568,23.026,23.524,378033,0
2012-10-05,23.451,23.531,22.621,22.693,621912,0
2012-10-08,22.502,22.521,20.852,20.896,1473209,0
2012-10-09,20.607,21.691,19.621,21.644,2427078,0
2012-10-10,21.556,21.728,21.176,21.618,853724,0
2012-10-11,21.673,23.489,21.447,23.397,1281577,0
2012-10-12,23.344,23.647,22.791,23.296,582276,0
2012-10-15,23.353,23.624,22.703,22.964,371108,0
2012-10-16,23.044,23.156,22.521,22.594,520833,0
2012-10-17,22.558,22.558,22.096,22.168,521700,0
2012-10-18,22.087,23.135,21.827,22.602,963997,0
2012-10-19,21.97,23.244,21.898,22.132,1652929,0
2012-10-22,22.005,22.034,21.166,21.212,802633,0
2012-10-23,20.886,22.347,20.696,22.215,858768,0
2012-10-24,22.096,22.406,21.429,21.528,565156,0
2012-10-25,21.7,22.188,21.473,21.97,547684,0
2012-10-26,21.945,22.395,21.537,21.925,352336,0
2012-10-31,22.151,23.459,22.079,23.451,800021,0
2012-11-01,23.405,23.947,22.855,23.009,676736,0
2012-11-02,23.135,23.262,22.548,22.558,472900,0
2012-11-05,22.612,22.864,22.249,22.324,311632,0
2012-11-06,22.395,22.666,22.106,22.215,388957,0
2012-11-07,21.907,22.215,21.383,21.383,469441,0
2012-11-08,21.392,21.572,20.624,20.653,703822,0
2012-11-09,20.579,20.706,19.795,20.318,1094035,0
2012-11-12,20.363,20.508,19.848,19.949,658834,0
2012-11-13,19.939,20.083,19.694,19.756,860153,0
2012-11-14,19.756,19.949,18.918,19.199,772049,0
2012-11-15,19.208,20.175,19.208,20.128,763216,0
2012-11-16,21.249,21.836,20.823,21.166,1286360,0
2012-11-19,21.509,21.556,17.935,18.441,4332377,0
2012-11-20,18.674,19.135,18.521,18.964,1049676,0
2012-11-21,18.954,19.504,18.765,19.234,488995,0
2012-11-23,19.333,19.579,19.072,19.433,166962,0
2012-11-26,18.972,19.379,18.928,19.308,367304,0
2012-11-27,19.343,20.083,19.125,19.766,510337,0
2012-11-28,19.822,20.3,19.776,20.281,632010,0
2012-11-29,20.436,20.922,20.29,20.779,486635,0
2012-11-30,20.517,20.951,19.902,20.083,712451,0
2012-12-03,20.209,20.706,20.066,20.479,589166,0
2012-12-04,20.552,21.547,20.463,21.338,713560,0
2012-12-05,21.564,21.898,21.284,21.708,729586,0
2012-12-06,21.401,21.736,21.383,21.601,422448,0
2012-12-07,21.799,22.558,21.799,22.477,608152,0
2012-12-10,22.792,23.135,22.06,22.819,685476,0
2012-12-11,22.973,23.161,21.601,21.944,1177903,0
2012-12-12,21.996,22.458,21.844,22.06,874928,0
2012-12-13,22.159,22.286,20.994,21.438,646357,0
2012-12-14,21.348,21.644,20.985,21.094,449018,0
2012-12-17,21.014,21.166,20.779,21.041,452799,0
2012-12-18,21.004,21.708,20.968,21.429,494489,0
2012-12-19,21.572,21.898,21.284,21.836,466125,0
2012-12-20,21.836,22.566,21.691,22.358,434983,0
2012-12-21,22.168,22.168,21.348,21.827,692561,0
2012-12-24,21.682,21.962,21.419,21.935,126328,0
2012-12-26,21.945,22.367,21.677,22.123,371528,0
2012-12-27,22.096,22.132,21.429,21.682,432710,0
2012-12-28,21.627,22.911,21.419,22.385,606808,0
2012-12-31,22.477,23.27,22.258,23.171,724426,0
2013-01-02,23.947,24.923,23.723,24.274,956236,0
2013-01-03,24.282,24.78,23.812,24.003,887476,0
2013-01-04,24.154,24.282,23.669,23.993,326772,0
2013-01-07,23.894,23.894,23.479,23.624,622500,0
2013-01-08,23.631,23.759,22.575,22.864,784460,0
2013-01-09,23.018,23.235,22.891,22.964,585299,0
2013-01-10,23.135,23.361,22.855,23.344,465781,0
2013-01-11,23.38,23.894,23.306,23.786,286875,0
2013-01-14,23.867,23.894,23.181,23.507,401065,0
2013-01-15,23.397,24.129,23.335,23.812,266765,0
2013-01-16,23.723,23.819,23.118,23.253,200950,0
2013-01-17,23.296,23.641,23.161,23.54,191655,0
2013-01-18,23.596,23.947,23.325,23.658,404992,0
2013-01-22,23.616,23.649,23.026,23.316,219066,0
2013-01-23,23.361,23.451,22.594,22.901,847563,0
2013-01-24,22.918,23.235,22.72,23.018,386449,0
2013-01-25,23.189,23.325,22.839,23.217,343748,0
2013-01-28,23.253,23.316,22.954,22.992,332330,0
2013-01-29,23.026,23.262,22.602,22.982,589256,0
2013-01-30,22.964,22.973,22.142,22.367,788876,0
2013-01-31,22.385,23.145,22.385,23.053,372420,0
2013-02-01,23.118,24.154,22.764,23.859,599715,0
2013-02-04,23.759,24.12,23.479,23.723,391270,0
2013-02-05,23.749,23.966,23.244,23.822,457559,0
2013-02-06,23.649,24.95,23.372,24.95,555398,0
2013-02-07,24.86,25.175,24.499,24.931,438042,0
2013-02-08,24.907,25.284,24.706,25.15,243038,0
2013-02-11,24.923,25.094,24.236,25.04,675826,0
2013-02-12,25.077,25.248,24.95,25.184,384144,0
2013-02-13,25.276,25.754,25.068,25.717,642596,0
2013-02-14,25.717,26.651,25.717,26.404,489848,0
2013-02-15,26.263,26.738,26.134,26.576,920624,0
2013-02-19,26.639,26.819,25.672,25.925,502358,0
2013-02-20,25.863,25.863,25.303,25.393,536834,0
2013-02-21,25.284,25.99,24.77,25.99,460736,0
2013-02-22,29.213,29.428,25.971,26.369,2447283,0
2013-02-25,26.63,27.967,26.592,27.056,1719190,0
2013-02-26,27.189,27.904,27.004,27.038,929404,0
2013-02-27,26.919,27.146,26.513,26.531,718824,0
2013-02-28,26.475,26.494,24.841,25.248,1670763,0
2013-03-01,25.094,25.248,24.625,25.022,1236656,0
2013-03-04,25.068,25.112,23.777,24.003,1217075,0
2013-03-05,24.154,25.078,24.003,24.869,984165,0
2013-03-06,24.851,25.262,24.58,25.086,276277,0
2013-03-07,25.04,25.627,24.977,25.609,320261,0
2013-03-08,25.855,26.26,25.545,26.26,384222,0
2013-03-11,26.26,26.567,26.188,26.288,366916,0
2013-03-12,26.17,26.188,25.493,25.564,371674,0
2013-03-13,25.601,25.745,25.446,25.554,278623,0
2013-03-14,25.655,25.727,25.284,25.617,432928,0
2013-03-15,25.682,25.682,25.155,25.23,426131,0
2013-03-18,25.103,26.061,25.059,25.845,306871,0
2013-03-19,25.808,26.133,25.238,25.554,239844,0
2013-03-20,25.583,25.934,25.41,25.745,157516,0
2013-03-21,25.601,28.255,24.517,27.173,3081887,0
2013-03-22,27.18,27.197,25.356,26.233,917867,0
2013-03-25,26.214,26.875,25.997,26.466,354597,0
2013-03-26,26.54,26.846,26.097,26.593,378378,0
2013-03-27,26.504,27.722,26.242,27.696,437421,0
2013-03-28,27.696,27.696,27.028,27.244,448861,0
2013-04-01,27.722,27.722,26.585,26.748,539827,0
2013-04-02,26.837,26.884,26.142,26.25,389076,0
2013-04-03,26.369,27.759,26.369,26.91,724556,0
2013-04-04,27,27,26.303,26.855,378792,0
2013-04-05,26.585,26.802,26.296,26.504,289402,0
2013-04-08,26.387,26.621,26.115,26.494,261499,0
2013-04-09,26.466,26.792,26.115,26.303,376293,0
2013-04-10,26.504,27.168,26.431,26.802,463019,0
2013-04-11,26.827,27.047,26.522,26.657,364752,0
2013-04-12,26.504,27.407,26.016,27.352,620327,0
2013-04-15,27.28,27.415,25.727,26.006,710909,0
2013-04-16,26.404,26.954,25.99,26.412,646338,0
2013-04-17,26.233,26.811,26.006,26.657,648868,0
2013-04-18,26.748,26.91,26.089,26.702,966993,0
2013-04-19,24.654,24.798,19.243,19.405,6595188,0
2013-04-22,19.831,20.904,19.162,20.2,2833812,0
2013-04-23,21.041,21.572,20.994,21.32,1907956,0
2013-04-24,21.364,21.889,21.202,21.827,1339260,0
2013-04-25,21.809,21.97,21.392,21.429,1475845,0
2013-04-26,21.447,21.473,21.212,21.311,572072,0
2013-04-29,21.284,21.429,21.185,21.311,631347,0
2013-04-30,21.329,21.564,21.202,21.509,1144637,0
2013-05-01,21.596,21.715,21.197,21.377,1190522,0
2013-05-02,21.452,21.512,21.324,21.433,617769,0
2013-05-03,21.587,22.367,21.577,22.042,824829,0
2013-05-06,22.095,22.095,21.414,21.452,405980,0
2013-05-07,21.452,21.867,21.288,21.858,600382,0
2013-05-08,21.914,22.685,21.758,21.932,515783,0
2013-05-09,21.834,22.022,21.533,21.577,318207,0
2013-05-10,21.543,21.715,21.377,21.615,316275,0
2013-05-13,21.606,21.977,21.377,21.478,424053,0
2013-05-14,21.543,21.787,21.352,21.678,603232,0
2013-05-15,21.406,21.569,21.352,21.486,450366,0
2013-05-16,21.386,21.758,21.369,21.543,382280,0
2013-05-17,21.552,21.669,21.359,21.442,417478,0
2013-05-20,21.442,22.473,21.333,22.295,744924,0
2013-05-21,22.295,22.414,21.96,22.113,350304,0
2013-05-22,22.122,22.214,21.316,21.414,871474,0
2013-05-23,21.234,21.452,21.016,21.352,355807,0
2013-05-24,21.324,21.569,21.071,21.359,577152,0
2013-05-28,21.587,22.604,21.587,22.487,782835,0
2013-05-29,22.448,22.649,22.058,22.214,795057,0
2013-05-30,22.241,22.685,22.104,22.586,378701,0
2013-05-31,22.488,23.091,22.417,22.699,463176,0
2013-06-03,22.695,22.831,22.241,22.812,514607,0
2013-06-04,21.896,22.042,20.733,21.669,2057595,0
2013-06-05,21.533,22.285,21.396,21.867,825828,0
2013-06-06,21.914,22.904,21.815,22.703,679161,0
2013-06-07,22.822,22.957,22.367,22.649,483585,0
2013-06-10,22.703,23.132,22.631,22.938,490726,0
2013-06-11,22.732,22.822,22.241,22.395,337224,0
2013-06-12,22.422,22.586,22.268,22.385,347555,0
2013-06-13,22.341,22.732,22.177,22.703,340650,0
2013-06-14,22.676,22.685,22.414,22.422,354399,0
2013-06-17,22.649,22.695,22.159,22.305,289963,0
2013-06-18,22.341,22.512,22.149,22.331,221995,0
2013-06-19,22.367,22.622,21.96,22.068,267668,0
2013-06-20,21.758,21.787,21.179,21.423,676163,0
2013-06-21,21.486,21.99,21.425,21.887,487806,0
2013-06-24,21.624,21.887,20.898,21.297,403115,0
2013-06-25,21.433,21.433,20.97,21.224,301181,0
2013-06-26,21.333,21.342,19.979,20.063,1126950,0
2013-06-27,19.97,20.053,18.495,19.97,1136246,0
2013-06-28,19.97,20.624,19.417,20.288,1814751,0
2013-07-01,20.288,21.423,20.288,21.214,620515,0
2013-07-02,21.243,21.5,20.933,21.306,405033,0
2013-07-03,21.179,21.297,20.933,21.006,163251,0
2013-07-05,21.205,21.205,20.498,20.843,403191,0
2013-07-08,20.824,21.324,20.824,21.169,428473,0
2013-07-09,21.252,21.968,21.151,21.951,902976,0
2013-07-10,22.004,22.409,21.697,22.214,1130502,0
2013-07-11,22.468,22.785,22.258,22.614,895913,0
2013-07-12,22.522,22.812,22.422,22.567,714478,0
2013-07-15,22.785,23.316,22.422,23.085,746870,0
2013-07-16,23.113,23.366,22.432,22.531,982550,0
2013-07-17,22.649,22.875,22.487,22.822,612935,0
2013-07-18,22.875,23.366,22.468,22.468,1458550,0
2013-07-19,19.97,20.516,19.517,19.989,5405760,0
2013-07-22,19.945,20.097,19.607,19.97,1410054,0
2013-07-23,19.963,20.197,19.808,20.063,1264563,0
2013-07-24,20.044,20.589,19.97,20.38,1259223,0
2013-07-25,20.416,21.896,20.254,21.533,1515916,0
2013-07-26,21.333,21.552,20.861,21.116,851080,0
2013-07-29,21.025,21.333,20.878,21.133,499444,0
2013-07-30,21.192,21.32,20.772,20.964,1004773,0
2013-07-31,20.827,21.128,20.709,20.827,789434,0
2013-08-01,20.901,21.233,20.789,20.974,689727,0
2013-08-02,20.891,21.248,20.709,20.765,500951,0
2013-08-05,20.709,20.781,19.805,20.508,966578,0
2013-08-06,20.518,20.809,20.298,20.636,590423,0
2013-08-07,20.527,20.581,20.088,20.279,492284,0
2013-08-08,20.225,21.393,20.225,21.192,768406,0
2013-08-09,21.174,21.32,20.799,20.955,314321,0
2013-08-12,20.799,21.02,20.463,20.709,431876,0
2013-08-13,20.717,20.909,20.608,20.717,208740,0
2013-08-14,20.655,21.293,20.6,20.819,355387,0
2013-08-15,20.646,20.765,20.052,20.115,597613,0
2013-08-16,20.007,20.326,19.906,19.962,372142,0
2013-08-19,19.923,20.134,19.695,19.714,471318,0
2013-08-20,19.787,19.968,19.677,19.887,671805,0
2013-08-21,19.805,20.344,19.749,20.152,330177,0
2013-08-22,20.124,20.392,19.943,20.142,247696,0
2013-08-23,20.124,20.234,19.887,20.088,275580,0
2013-08-26,20.088,20.699,20.046,20.544,529991,0
2013-08-27,20.362,20.362,19.503,19.578,416868,0
2013-08-28,19.532,20.015,19.493,19.54,291466,0
2013-08-29,19.485,20.096,19.403,20.007,242388,0
2013-08-30,19.953,20.142,19.796,20.052,255248,0
2013-09-03,20.262,20.636,19.841,20.244,481227,0
2013-09-04,20.253,20.591,20.079,20.489,278520,0
2013-09-05,20.536,20.6,20.115,20.279,352460,0
2013-09-06,20.444,20.544,19.906,20.38,262965,0
2013-09-09,20.463,20.765,20.344,20.726,324425,0
2013-09-10,20.765,21.102,20.736,21.092,249965,0
2013-09-11,21.01,21.365,20.873,21.174,292689,0
2013-09-12,21.111,21.174,20.819,20.846,174077,0
2013-09-13,20.846,20.991,20.536,20.855,144905,0
2013-09-16,21.01,21.201,20.518,20.544,336351,0
2013-09-17,20.527,20.882,20.489,20.882,369640,0
2013-09-18,20.836,21.128,20.444,20.865,285269,0
2013-09-19,20.928,21.358,20.819,20.974,242403,0
2013-09-20,21.083,21.786,20.717,20.772,614472,0
2013-09-23,20.772,21.083,20.717,20.928,409041,0
2013-09-24,21,21.33,20.646,20.882,343056,0
2013-09-25,21,21.029,20.352,20.362,432764,0
2013-09-26,20.362,20.901,20.298,20.671,404194,0
2013-09-27,20.553,20.671,20.298,20.553,288099,0
2013-09-30,20.344,21.211,20.344,21.047,556933,0
2013-10-01,21.128,21.183,20.709,20.809,1039030,0
2013-10-02,20.636,20.982,20.499,20.581,569752,0
2013-10-03,20.562,20.726,19.933,19.997,622344,0
2013-10-04,19.953,20.172,19.887,20.096,352698,0
2013-10-07,19.933,20.106,19.349,19.349,602294,0
2013-10-08,19.339,19.621,18.216,18.316,894069,0
2013-10-09,18.316,18.437,18.163,18.307,467785,0
2013-10-10,18.462,18.462,18.163,18.307,504476,0
2013-10-11,18.206,18.647,17.889,18.628,480343,0
2013-10-14,18.573,18.891,18.391,18.591,510201,0
2013-10-15,18.573,18.609,18.3,18.481,355656,0
2013-10-16,18.545,18.92,18.437,18.9,442544,0
2013-10-17,18.802,18.82,17.359,17.907,1608343,0
2013-10-18,14.375,14.375,13.562,14.129,8480208,0
2013-10-21,14.265,14.702,13.937,14.648,2008482,0
2013-10-22,14.712,14.978,14.257,14.419,1250605,0
2013-10-23,14.338,14.593,14.037,14.311,813885,0
2013-10-24,14.292,14.419,14.163,14.393,750756,0
2013-10-25,14.438,14.494,14.055,14.22,779337,0
2013-10-28,14.239,14.321,13.809,13.828,1001558,0
2013-10-29,13.828,14.248,13.799,14.22,589365,0
2013-10-30,14.277,14.344,13.8,13.837,435623,0
2013-10-31,13.792,13.958,13.728,13.884,729971,0
2013-11-01,13.783,14.049,13.709,13.91,1450230,0
2013-11-04,13.91,14.167,13.857,13.893,619815,0
2013-11-05,13.8,13.948,13.544,13.544,902659,0
2013-11-06,13.569,13.783,13.468,13.763,839077,0
2013-11-07,13.837,13.847,13.569,13.609,760494,0
2013-11-08,13.599,13.837,13.569,13.599,586049,0
2013-11-11,13.554,13.81,13.304,13.589,555037,0
2013-11-12,13.497,13.497,13.009,13.351,930265,0
2013-11-13,13.276,13.405,12.956,13.331,932548,0
2013-11-14,13.286,13.341,13.046,13.24,512358,0
2013-11-15,13.185,14.399,13.185,13.893,1335130,0
2013-11-18,13.985,14.592,13.985,14.134,795166,0
2013-11-19,14.177,14.277,13.893,14.058,601782,0
2013-11-20,14.134,14.244,13.497,13.506,621374,0
2013-11-21,13.468,13.893,13.434,13.755,417364,0
2013-11-22,13.783,13.884,13.644,13.755,358744,0
2013-11-25,13.81,13.866,13.506,13.544,363998,0
2013-11-26,13.569,13.884,13.478,13.719,438668,0
2013-11-27,13.68,13.783,13.561,13.728,336501,0
2013-11-29,13.755,13.8,13.654,13.689,137594,0
2013-12-02,13.644,13.755,13.452,13.544,1070038,0
2013-12-03,13.488,13.635,12.487,12.734,1425340,0
2013-12-04,12.651,12.826,12.044,12.098,1940852,0
2013-12-05,12.034,12.467,11.795,12.311,1676196,0
2013-12-06,12.421,12.864,12.256,12.612,1111341,0
2013-12-09,12.54,12.632,11.951,11.98,1219311,0
2013-12-10,11.98,12.189,11.832,11.869,1291981,0
2013-12-11,11.869,11.905,11.253,11.665,1512619,0
2013-12-12,11.639,11.841,11.537,11.659,1075536,0
2013-12-13,11.649,11.823,11.649,11.713,795330,0
2013-12-16,11.787,12.062,11.693,11.933,1203235,0
2013-12-17,11.915,12.145,11.859,12.107,955046,0
2013-12-18,12.155,12.477,12.007,12.457,729409,0
2013-12-19,12.411,12.411,12.081,12.338,605829,0
2013-12-20,12.329,12.597,12.189,12.522,1240364,0
2013-12-23,12.641,13.147,12.513,12.981,746582,0
2013-12-24,13.037,13.395,13.019,13.36,428722,0
2013-12-26,13.377,13.461,13.157,13.286,695110,0
2013-12-27,13.331,13.488,13.11,13.157,254549,0
2013-12-30,13.11,13.395,12.908,13.395,529748,0
2013-12-31,13.395,13.469,13.193,13.377,453992,0
2014-01-02,13.341,13.341,12.956,13.185,425813,0
2014-01-03,13.138,13.405,13.138,13.322,392998,0
2014-01-06,13.414,13.554,13.185,13.248,549095,0
2014-01-07,13.377,13.405,13.194,13.248,343999,0
2014-01-08,13.194,13.424,12.927,12.999,871248,0
2014-01-09,12.999,13.157,12.622,12.688,1116774,0
2014-01-10,12.715,12.927,12.493,12.908,642458,0
2014-01-13,12.836,13.019,12.651,12.879,650718,0
2014-01-14,12.981,13.128,12.808,12.947,622024,0
2014-01-15,12.947,13.204,12.816,12.879,705825,0
2014-01-16,12.845,12.927,12.734,12.808,687900,0
2014-01-17,12.836,12.999,12.752,12.898,629090,0
2014-01-21,12.864,13.386,12.836,13.351,859726,0
2014-01-22,13.405,13.81,13.314,13.569,929179,0
2014-01-23,13.452,13.478,13.286,13.405,707454,0
2014-01-24,13.212,13.314,12.845,12.973,868966,0
2014-01-27,13.046,13.046,12.678,12.715,637024,0
2014-01-28,12.734,12.798,12.587,12.743,559638,0
2014-01-29,12.612,12.898,12.612,12.697,368020,0
2014-01-30,12.77,13.075,12.632,12.918,468340,0
2014-01-31,12.531,12.788,12.531,12.714,489315,0
2014-02-03,12.632,12.808,12.503,12.54,455434,0
2014-02-04,12.503,12.67,12.357,12.467,443545,0
2014-02-05,12.486,12.486,12.062,12.136,635749,0
2014-02-06,12.189,12.357,12.098,12.274,426556,0
2014-02-07,12.338,12.549,12.274,12.457,387999,0
2014-02-10,12.467,12.622,12.319,12.597,418045,0
2014-02-11,12.597,13.257,12.587,13.12,911038,0
2014-02-12,13.147,13.257,12.898,13.037,553012,0
2014-02-13,12.918,13.101,12.888,13.084,401344,0
2014-02-14,13.167,13.377,13.046,13.377,582217,0
2014-02-18,13.443,13.929,13.443,13.747,702728,0
2014-02-19,13.728,14.206,13.497,13.68,972614,0
2014-02-20,13.689,14.196,13.599,13.709,933437,0
2014-02-21,12.421,13.351,12.189,12.845,5114424,0
2014-02-24,12.87,13.478,12.743,13.405,1176858,0
2014-02-25,13.452,14.389,13.443,14.167,1435720,0
2014-02-26,14.244,14.656,13.976,14.426,902139,0
2014-02-27,14.515,14.718,14.329,14.524,475155,0
2014-02-28,14.644,14.663,14.126,14.218,585853,0
2014-03-03,13.828,14.16,13.708,13.93,655277,0
2014-03-04,14.189,14.357,13.746,13.81,1138799,0
2014-03-05,13.727,13.92,13.727,13.767,367360,0
2014-03-06,13.866,13.986,13.698,13.772,293953,0
2014-03-07,13.911,14.013,13.624,13.727,364014,0
2014-03-10,13.688,13.782,13.43,13.718,352370,0
2014-03-11,13.607,13.746,13.207,13.347,574220,0
2014-03-12,13.252,13.621,13.096,13.503,490366,0
2014-03-13,13.532,13.959,13.43,13.633,937590,0
2014-03-14,13.559,14.376,13.503,14.348,703062,0
2014-03-17,14.43,14.608,14.209,14.478,817690,0
2014-03-18,14.524,15.08,14.487,14.886,666791,0
2014-03-19,14.913,15.267,14.644,14.644,583252,0
2014-03-20,14.608,14.876,14.367,14.45,496652,0
2014-03-21,14.56,15.123,14.56,14.979,725643,0
2014-03-24,15.044,15.108,13.949,14.023,829370,0
2014-03-25,14.098,14.218,13.559,13.866,637160,0
2014-03-26,13.996,14.078,13.42,13.43,538141,0
2014-03-27,13.459,13.94,13.337,13.652,545093,0
2014-03-28,13.607,13.977,13.503,13.746,284280,0
2014-03-31,13.819,14.412,13.597,14.17,607338,0
2014-04-01,14.18,14.84,14.126,14.783,580637,0
2014-04-02,14.831,15.303,14.598,15.127,626718,0
2014-04-03,16.305,16.963,15.164,15.434,1502921,0
2014-04-04,15.544,16.323,15.341,15.942,850625,0
2014-04-07,16.156,16.156,15.488,15.804,653723,0
2014-04-08,15.748,16.105,15.544,15.748,531387,0
2014-04-09,15.804,16.092,15.693,16.036,518471,0
2014-04-10,15.998,16.092,15.443,15.637,589451,0
2014-04-11,15.313,15.748,14.979,15.034,500452,0
2014-04-14,15.219,15.562,14.765,14.811,879322,0
2014-04-15,14.84,14.969,14.078,14.739,771607,0
2014-04-16,15.024,15.024,14.394,14.739,1026050,0
2014-04-17,14.589,15.925,14.394,15.823,1296343,0
2014-04-21,15.061,15.45,14.238,14.709,2396629,0
2014-04-22,14.699,15.98,14.631,15.887,1178697,0
2014-04-23,15.869,15.97,15.562,15.693,587090,0
2014-04-24,15.823,15.897,15.424,15.703,576214,0
2014-04-25,15.703,15.768,15.247,15.247,656275,0
2014-04-28,15.275,15.348,14.626,14.802,775984,0
2014-04-29,14.806,15.134,14.601,14.928,403384,0
2014-04-30,14.826,15.237,14.553,14.994,357952,0
2014-05-01,14.751,15.455,14.63,14.872,554896,0
2014-05-02,14.892,15.302,14.882,15.05,406320,0
2014-05-05,14.892,14.911,14.508,14.853,470027,0
2014-05-06,14.76,14.937,14.264,14.33,445408,0
2014-05-07,14.302,14.405,14.041,14.292,640030,0
2014-05-08,14.282,14.536,14.135,14.292,466746,0
2014-05-09,14.087,14.648,14.077,14.517,502425,0
2014-05-12,14.621,15.126,14.499,14.919,464678,0
2014-05-13,14.919,15.014,14.685,14.694,531757,0
2014-05-14,14.621,14.751,14.312,14.33,359549,0
2014-05-15,14.16,14.423,13.778,14.339,665374,0
2014-05-16,14.292,14.377,13.873,14.097,398137,0
2014-05-19,13.994,14.189,13.863,14.068,352174,0
2014-05-20,13.938,14.077,13.724,13.826,663127,0
2014-05-21,13.947,14.18,13.742,14.041,332533,0
2014-05-22,14.05,14.097,13.752,13.899,332570,0
2014-05-23,13.899,14.125,13.863,14.087,261848,0
2014-05-27,14.17,14.836,14.17,14.836,340826,0
2014-05-28,14.872,15.321,14.64,15.199,520673,0
2014-05-29,15.218,15.415,15.082,15.302,317343,0
2014-05-30,15.331,15.405,15.041,15.087,283001,0
2014-06-02,15.097,15.208,14.611,15.077,312951,0
2014-06-03,15.031,15.377,14.806,15.144,613619,0
2014-06-04,15.097,15.097,14.442,14.591,331891,0
2014-06-05,14.621,14.862,14.272,14.657,243501,0
2014-06-06,14.76,15.266,14.646,15.041,245080,0
2014-06-09,15.228,15.611,15.097,15.274,383530,0
2014-06-10,15.087,15.424,15.087,15.424,178224,0
2014-06-11,15.367,15.648,15.189,15.405,224862,0
2014-06-12,15.246,15.377,15.058,15.256,219259,0
2014-06-13,15.218,15.545,15.014,15.48,230154,0
2014-06-16,15.424,15.853,15.23,15.797,230640,0
2014-06-17,15.751,16.135,15.582,15.881,418353,0
2014-06-18,15.929,15.985,15.592,15.751,333524,0
2014-06-19,15.807,15.985,15.508,15.727,222292,0
2014-06-20,15.779,15.957,15.543,15.835,388854,0
2014-06-23,15.844,16.097,15.648,15.788,223038,0
2014-06-24,15.732,16.003,15.208,15.228,367548,0
2014-06-25,15.134,15.696,15.134,15.648,268372,0
2014-06-26,15.657,15.863,15.321,15.722,226042,0
2014-06-27,15.705,16.04,15.705,16.003,808255,0
2014-06-30,15.947,16.648,15.879,16.592,403428,0
2014-07-01,16.789,17.012,16.555,16.835,621606,0
2014-07-02,16.807,17.069,16.602,16.882,348747,0
2014-07-03,16.966,17.517,16.873,17.451,271072,0
2014-07-07,17.33,17.475,16.555,16.565,436567,0
2014-07-08,16.462,16.685,15.424,15.611,729409,0
2014-07-09,15.638,15.797,15.266,15.312,571744,0
2014-07-10,14.928,15.172,14.442,14.442,880198,0
2014-07-11,14.339,14.536,13.835,14.228,1110160,0
2014-07-14,14.349,14.405,13.899,14.021,1081034,0
2014-07-15,13.994,14.209,13.714,13.994,727686,0
2014-07-16,14.097,14.461,13.768,14.414,554947,0
2014-07-17,14.238,14.461,14.16,14.189,433157,0
2014-07-18,14.16,14.583,14.071,14.563,318741,0
2014-07-21,14.189,14.387,13.689,13.844,924076,0
2014-07-22,14.058,14.097,13.826,13.908,304075,0
2014-07-23,13.899,14.292,13.826,13.994,291679,0
2014-07-24,14.068,14.143,13.863,14.003,530593,0
2014-07-25,16.76,17.275,15.312,16.35,1591079,0
2014-07-28,16.367,17.349,16.358,17.051,2073470,0
2014-07-29,17.171,17.266,16.377,16.396,823368,0
2014-07-30,16.236,16.573,16.162,16.293,581747,0
2014-07-31,16.016,16.345,15.836,16.062,518653,0
2014-08-01,16.026,16.165,15.666,15.686,443003,0
2014-08-04,15.666,15.978,15.517,15.78,351648,0
2014-08-05,15.686,15.968,15.611,15.846,665617,0
2014-08-06,15.78,16.231,15.657,16.147,425955,0
2014-08-07,16.195,16.213,15.62,16.062,541490,0
2014-08-08,16.1,16.363,16.006,16.195,427314,0
2014-08-11,16.383,16.486,16.12,16.308,279325,0
2014-08-12,16.204,16.363,15.818,16.016,263062,0
2014-08-13,16.13,16.486,16.056,16.308,358484,0
2014-08-14,16.308,16.428,16.006,16.091,189446,0
2014-08-15,16.326,16.365,15.818,16.11,262885,0
2014-08-18,16.27,16.298,15.827,15.912,586068,0
2014-08-19,15.875,16.363,15.762,16.11,462967,0
2014-08-20,16.081,16.438,15.798,16.251,679941,0
2014-08-21,16.373,16.655,16.11,16.619,430051,0
2014-08-22,16.609,16.738,16.231,16.251,277981,0
2014-08-25,16.345,16.42,15.987,16.1,337792,0
2014-08-26,16.175,16.619,16.12,16.383,424116,0
2014-08-27,16.393,16.628,16.185,16.515,256859,0
2014-08-28,16.496,16.844,16.496,16.674,343093,0
2014-08-29,16.693,16.862,16.477,16.749,186511,0
2014-09-02,16.713,16.892,16.552,16.759,332731,0
2014-09-03,16.824,16.834,16.496,16.543,273639,0
2014-09-04,16.484,16.824,16.484,16.552,294592,0
2014-09-05,16.468,16.796,16.27,16.684,227455,0
2014-09-08,16.609,16.788,16.515,16.599,174681,0
2014-09-09,16.543,16.862,16.26,16.26,320139,0
2014-09-10,16.241,16.373,16.043,16.26,426379,0
2014-09-11,16.505,16.674,16.195,16.496,469993,0
2014-09-12,16.448,16.713,16.373,16.684,355849,0
2014-09-15,16.703,16.703,16.505,16.524,244062,0
2014-09-16,16.412,16.458,15.762,16.204,372744,0
2014-09-17,16.204,16.316,15.968,15.996,211002,0
2014-09-18,16.241,16.393,16.081,16.289,561114,0
2014-09-19,16.468,16.693,15.855,16.026,648765,0
2014-09-22,15.978,16.213,15.611,15.648,269942,0
2014-09-23,15.562,15.602,15.187,15.234,396799,0
2014-09-24,15.253,15.498,15.18,15.346,246713,0
2014-09-25,15.299,15.517,14.876,14.942,248250,0
2014-09-26,14.97,15.158,14.848,14.97,272767,0
2014-09-29,14.746,15.103,14.746,14.989,194149,0
2014-09-30,15.026,15.162,14.575,14.575,402573,0
2014-10-01,14.603,14.808,14.246,14.272,334246,0
2014-10-02,14.246,14.462,14.066,14.368,434756,0
2014-10-03,14.5,14.746,14.377,14.585,300950,0
2014-10-06,14.642,14.741,14.039,14.057,362337,0
2014-10-07,13.954,14.095,13.266,13.472,551633,0
2014-10-08,13.388,13.879,13.191,13.84,398936,0
2014-10-09,13.793,13.905,13.322,13.596,490781,0
2014-10-10,13.379,13.737,13.181,13.446,401110,0
2014-10-13,13.446,13.68,13.124,13.397,251773,0
2014-10-14,13.52,13.689,13.352,13.567,486333,0
2014-10-15,13.436,13.972,13.285,13.84,695745,0
2014-10-16,13.737,14.057,13.52,13.755,440198,0
2014-10-17,13.982,14.227,13.905,14.152,317843,0
2014-10-20,13.266,14.095,13.116,13.869,524682,0
2014-10-21,14.019,14.377,13.52,14.358,993120,0
2014-10-22,14.292,14.496,13.84,14.339,1062930,0
2014-10-23,14.83,15.365,14.263,14.528,1223960,0
2014-10-24,14.575,16.016,14.444,15.912,867066,0
2014-10-27,15.827,16.402,15.827,16.016,603957,0
2014-10-28,16.043,16.637,16.043,16.477,735422,0
2014-10-29,16.448,16.619,15.798,15.846,682316,0
2014-10-30,15.766,16.533,15.736,16.524,746828,0
2014-10-31,16.922,17.208,16.563,17.075,489821,0
2014-11-03,17.056,17.113,16.723,16.837,338202,0
2014-11-04,16.799,17.065,16.6,16.781,431654,0
2014-11-05,16.932,17.293,16.723,16.885,386936,0
2014-11-06,16.913,17.235,16.666,17.008,283452,0
2014-11-07,16.97,17.302,16.941,17.178,578583,0
2014-11-10,17.141,17.473,16.99,17.463,377414,0
2014-11-11,17.463,17.502,17.264,17.492,429907,0
2014-11-12,17.483,17.862,17.34,17.8,622121,0
2014-11-13,17.796,17.938,17.701,17.786,342962,0
2014-11-14,17.805,17.9,17.634,17.709,215985,0
2014-11-17,17.728,17.833,17.321,17.321,193002,0
2014-11-18,17.34,17.578,17.302,17.312,213321,0
2014-11-19,17.208,17.387,17.026,17.121,312111,0
2014-11-20,16.932,17.435,16.922,17.378,230456,0
2014-11-21,17.529,17.682,17.264,17.435,315513,0
2014-11-24,17.568,17.862,17.259,17.776,591953,0
2014-11-25,17.853,18.904,17.672,18.458,709336,0
2014-11-26,18.62,18.649,18.326,18.498,359168,0
2014-11-28,18.402,18.498,18.018,18.041,207945,0
2014-12-01,17.946,18.051,17.254,17.529,411724,0
2014-12-02,17.597,18.051,17.33,17.995,443673,0
2014-12-03,18.089,18.27,17.416,18.127,345333,0
2014-12-04,18.071,18.27,17.862,17.919,373816,0
2014-12-05,17.89,18.573,17.833,18.136,534914,0
2014-12-08,18.136,18.175,17.198,17.254,318846,0
2014-12-09,17.036,17.975,16.913,17.966,292143,0
2014-12-10,17.843,18.127,17.349,17.435,328795,0
2014-12-11,17.558,17.87,17.264,17.368,237792,0
2014-12-12,17.113,17.349,16.941,16.951,288234,0
2014-12-15,17.083,17.188,16.486,16.496,467561,0
2014-12-16,16.505,16.61,16.282,16.468,560332,0
2014-12-17,16.468,16.927,16.239,16.895,479664,0
2014-12-18,17.473,17.682,16.97,17.502,404508,0
2014-12-19,17.473,17.985,17.125,17.823,551838,0
2014-12-22,17.786,17.909,17.473,17.605,303559,0
2014-12-23,17.644,17.748,17.283,17.312,233237,0
2014-12-24,17.302,17.43,17.121,17.208,151570,0
2014-12-26,17.407,17.416,17.046,17.217,190844,0
2014-12-29,17.093,17.312,16.941,16.975,276450,0
2014-12-30,16.837,16.999,16.79,16.827,438424,0
2014-12-31,16.809,16.837,15.918,16.068,836118,0
2015-01-02,16.239,16.315,15.813,15.86,511656,0
2015-01-05,15.85,16.107,15.661,15.803,1316144,0
2015-01-06,15.908,15.984,15.087,15.736,986612,0
2015-01-07,15.85,16.002,15.595,15.813,345445,0
2015-01-08,15.984,16.334,15.651,15.661,392970,0
2015-01-09,15.623,15.935,15.538,15.556,279104,0
2015-01-12,15.746,15.746,15.082,15.205,638284,0
2015-01-13,15.366,15.661,15.023,15.187,401522,0
2015-01-14,14.997,15.243,14.722,14.732,680961,0
2015-01-15,14.712,15.017,14.533,14.694,864502,0
2015-01-16,14.674,15.5,14.674,15.281,792274,0
2015-01-20,15.357,15.529,14.949,15.158,587383,0
2015-01-21,11.819,13.565,11.488,12.701,2884761,0
2015-01-22,12.834,13.025,12.526,12.824,941345,0
2015-01-23,12.806,13.05,12.73,12.91,660607,0
2015-01-26,12.967,12.967,12.625,12.759,966082,0
2015-01-27,12.549,12.673,12.502,12.54,865648,0
2015-01-28,12.512,12.655,12.108,12.37,954709,0
2015-01-29,12.38,12.949,12.303,12.92,635893,0
2015-01-30,12.796,12.872,11.752,11.877,839991,0
2015-02-02,11.904,12.198,11.667,11.99,758092,0
2015-02-03,12.227,12.54,12.009,12.474,495013,0
2015-02-04,12.37,12.588,12.179,12.256,669599,0
2015-02-05,12.303,12.387,12.113,12.312,417018,0
2015-02-06,12.246,12.71,12.246,12.673,660893,0
2015-02-09,12.655,12.806,12.455,12.493,328966,0
2015-02-10,12.559,12.635,12.179,12.293,337432,0
2015-02-11,12.283,12.35,12.066,12.312,235072,0
2015-02-12,12.387,12.569,12.332,12.417,252669,0
2015-02-13,12.445,12.54,12.246,12.455,366466,0
2015-02-17,12.464,12.615,12.293,12.483,653449,0
2015-02-18,12.512,12.74,12.283,12.625,654632,0
2015-02-19,12.635,12.777,12.417,12.598,1059695,0
2015-02-20,11.544,12.72,10.928,12.171,2649292,0
2015-02-23,12.142,12.142,11.591,11.981,1273395,0
2015-02-24,11.99,12.332,11.886,12.283,643513,0
2015-02-25,12.218,12.37,12.142,12.332,503488,0
2015-02-26,12.265,12.495,12.044,12.054,689649,0
2015-02-27,12.025,12.25,11.853,12.016,402706,0
2015-03-02,12.044,12.131,11.853,12.064,443233,0
2015-03-03,11.987,12.14,11.728,11.748,558034,0
2015-03-04,11.901,11.901,11.44,11.498,754759,0
2015-03-05,11.488,11.699,11.354,11.422,921219,0
2015-03-06,11.307,11.48,10.981,11.039,556363,0
2015-03-09,11.019,11.144,10.904,11.105,460766,0
2015-03-10,11.163,11.268,10.578,10.636,619816,0
2015-03-11,10.684,10.933,10.54,10.836,694750,0
2015-03-12,10.972,11.21,10.923,11.067,512948,0
2015-03-13,10.923,11.048,10.76,10.828,599884,0
2015-03-16,10.923,10.933,10.454,10.502,724493,0
2015-03-17,10.531,10.54,10.127,10.291,821864,0
2015-03-18,10.301,10.732,10.07,10.665,661145,0
2015-03-19,10.482,10.799,10.435,10.473,416725,0
2015-03-20,10.482,10.693,10.473,10.655,470785,0
2015-03-23,10.626,10.972,10.626,10.942,405036,0
2015-03-24,10.913,10.952,10.722,10.751,343148,0
2015-03-25,10.76,10.779,10.435,10.482,312673,0
2015-03-26,10.454,10.598,10.329,10.329,216763,0
2015-03-27,10.329,10.415,10.041,10.176,565235,0
2015-03-30,10.243,10.282,9.879,9.917,582350,0
2015-03-31,9.851,10.329,9.754,10.252,1324818,0
2015-04-01,10.252,10.282,9.821,10.233,540187,0
2015-04-02,10.252,10.282,10.1,10.157,583811,0
2015-04-06,10.109,10.395,10.109,10.395,537056,0
2015-04-07,10.301,10.616,10.243,10.262,563190,0
2015-04-08,10.243,10.358,10.09,10.195,243584,0
2015-04-09,10.205,10.388,10.051,10.348,210701,0
2015-04-10,10.405,10.482,10.233,10.282,221564,0
2015-04-13,10.32,10.55,10.301,10.388,222713,0
2015-04-14,10.435,10.655,10.282,10.608,489049,0
2015-04-15,10.713,10.799,10.531,10.665,356378,0
2015-04-16,10.568,10.616,10.185,10.243,451149,0
2015-04-17,10.004,10.157,9.668,9.696,598317,0
2015-04-20,9.793,9.907,9.516,9.591,643926,0
2015-04-21,9.601,9.696,9.4195,9.4961,742393,0
2015-04-22,9.4961,9.553,9.304,9.4195,390230,0
2015-04-23,9.4381,9.659,9.3714,9.601,754967,0
2015-04-24,9.754,11.987,9.3802,10.636,3690553,0
2015-04-27,10.626,11.172,10.626,10.77,751941,0
2015-04-28,10.866,11.009,10.799,10.904,478319,0
2015-04-29,10.846,10.972,10.636,10.866,400757,0
2015-04-30,10.831,10.987,10.57,10.677,604623,0
2015-05-01,10.706,10.823,10.241,10.299,514621,0
2015-05-04,10.299,10.522,10.28,10.338,326464,0
2015-05-05,10.299,10.464,9.776,9.863,772036,0
2015-05-06,9.951,10.174,9.776,10.009,420799,0
2015-05-07,9.979,10.25,9.883,9.911,327476,0
2015-05-08,10.047,10.067,9.834,9.863,318413,0
2015-05-11,9.873,10.057,9.746,9.902,230992,0
2015-05-12,9.873,9.979,9.65,9.892,285919,0
2015-05-13,9.892,9.921,9.784,9.883,271768,0
2015-05-14,9.931,10.076,9.902,9.931,166484,0
2015-05-15,9.902,10.115,9.708,10.047,944482,0
2015-05-18,9.951,10.222,9.931,10.144,559726,0
2015-05-19,10.144,10.154,9.969,10.096,234831,0
2015-05-20,10.057,10.26,9.941,10.202,378814,0
2015-05-21,10.154,10.347,10.086,10.232,281669,0
2015-05-22,10.222,10.27,10.009,10.009,247196,0
2015-05-26,9.979,9.979,9.708,9.863,764879,0
2015-05-27,9.911,10.096,9.805,10.096,360008,0
2015-05-28,10.057,10.124,9.824,10.086,438757,0
2015-05-29,10.047,10.134,9.873,9.892,334928,0
2015-06-01,9.951,10.028,9.756,9.873,327841,0
2015-06-02,9.834,10.047,9.776,10.037,454361,0
2015-06-03,9.989,10.357,9.989,10.232,303344,0
2015-06-04,10.174,10.26,9.863,9.911,198892,0
2015-06-05,9.853,10.057,9.698,9.969,207975,0
2015-06-08,9.951,9.979,9.796,9.814,260201,0
2015-06-09,9.863,10.105,9.718,9.766,285334,0
2015-06-10,9.69,9.883,9.69,9.746,269660,0
2015-06-11,9.737,9.776,9.543,9.66,431047,0
2015-06-12,9.591,9.66,9.3596,9.533,520814,0
2015-06-15,9.4754,9.533,9.2721,9.3694,373736,0
2015-06-16,9.3301,9.4656,9.3011,9.4371,325535,0
2015-06-17,9.446,9.4951,9.3301,9.3979,260201,0
2015-06-18,9.4656,9.689,9.3979,9.515,305409,0
2015-06-19,9.4853,9.543,9.2817,9.388,478084,0
2015-06-22,9.4951,9.573,9.3011,9.3205,483864,0
2015-06-23,9.3497,9.611,9.2526,9.4371,348252,0
2015-06-24,9.3979,9.4853,9.2624,9.3205,365376,0
2015-06-25,9.388,9.4273,9.0008,9.1073,431845,0
2015-06-26,9.117,9.1752,8.6811,8.7198,1240418,0
2015-06-29,8.7488,8.807,8.3419,8.3614,521640,0
2015-06-30,8.4776,8.5454,8.371,8.497,714890,0
2015-07-01,8.5454,8.652,8.061,8.216,707838,0
2015-07-02,8.1773,8.3129,7.9641,7.9834,366407,0
2015-07-06,7.8769,7.9447,7.7509,7.8575,562719,0
2015-07-07,7.8381,7.9544,7.6637,7.7994,796291,0
2015-07-08,7.7606,7.9157,7.6346,7.7218,464667,0
2015-07-09,7.8672,7.8962,7.6346,7.7703,449391,0
2015-07-10,7.8769,7.9641,7.7703,7.9544,446604,0
2015-07-13,8.0125,8.061,7.935,8.0125,254524,0
2015-07-14,8.0222,8.1385,7.9786,8.0416,297334,0
2015-07-15,8.0319,8.2547,7.9834,8.2257,423837,0
2015-07-16,8.2547,8.4098,8.2354,8.371,340914,0
2015-07-17,8.3904,8.5357,8.3323,8.5163,479632,0
2015-07-20,8.497,8.497,8.0901,8.3419,587181,0
2015-07-21,8.3226,8.4582,8.0513,8.2354,409448,0
2015-07-22,8.1675,8.3904,8.1482,8.3323,535058,0
2015-07-23,8.3226,9.2526,8.3032,9.1461,1477912,0
2015-07-24,9.805,10.212,8.5163,9.088,1881270,0
2015-07-27,8.9524,9.533,8.9524,9.4273,617526,0
2015-07-28,9.533,9.573,9.1752,9.4175,545070,0
2015-07-29,9.4273,9.553,9.2333,9.2526,319858,0
2015-07-30,9.2042,9.2914,9.117,9.214,274650,0
2015-07-31,9.2333,9.3108,9.0589,9.117,275683,0
2015-08-03,9.063,9.3576,8.8077,8.9157,363005,0
2015-08-04,8.9452,9.1612,8.847,8.9747,411036,0
2015-08-05,8.9747,9.1612,8.6506,8.8274,407878,0
2015-08-06,8.8077,8.9236,8.5721,8.8568,490303,0
2015-08-07,8.7979,9.0041,8.6604,8.6899,407878,0
2015-08-10,8.6114,8.8176,8.3659,8.6114,522349,0
2015-08-11,8.3757,8.7586,8.3462,8.6997,397415,0
2015-08-12,8.6015,8.7488,8.4935,8.7194,254402,0
2015-08-13,8.8274,8.8274,8.523,8.6015,245847,0
2015-08-14,8.5819,8.6604,8.3953,8.415,175271,0
2015-08-17,8.415,8.9157,8.3266,8.8176,500453,0
2015-08-18,8.847,9.1219,8.4248,8.5426,321618,0
2015-08-19,8.4346,8.9747,8.1008,8.8372,490167,0
2015-08-20,8.7095,9.0041,8.4346,8.631,432015,0
2015-08-21,8.4542,8.7783,8.14,8.7095,488334,0
2015-08-24,8.3266,8.6506,7.8946,8.5623,632498,0
2015-08-25,8.6506,8.8568,8.4739,8.7194,587936,0
2015-08-26,8.8568,8.8568,8.5819,8.7783,382723,0
2015-08-27,8.8274,9.1907,8.7095,9.1612,374067,0
2015-08-28,9.0827,9.4263,9.0827,9.2594,322127,0
2015-08-31,9.2103,9.4362,9.0532,9.3478,237293,0
2015-09-01,9.1416,9.2103,8.739,8.8176,614516,0
2015-09-02,8.9452,8.9943,8.8077,8.9648,520414,0
2015-09-03,8.9354,9.063,8.8961,8.9747,275585,0
2015-09-04,8.9157,9.1318,8.7881,9.063,195232,0
2015-09-08,9.2103,9.2103,8.8274,8.9845,451772,0
2015-09-09,9.0532,9.1514,8.8666,9.0041,386593,0
2015-09-10,8.9648,9.0532,8.8961,9.0336,291096,0
2015-09-11,8.9845,9.1514,8.8176,9.1023,225988,0
2015-09-14,9.1318,9.1318,8.8568,9.0434,276196,0
2015-09-15,9.0238,9.1416,8.9452,9.1121,264790,0
2015-09-16,9.1612,9.4951,9.0238,9.1219,440468,0
2015-09-17,9.0925,9.3281,8.9354,8.9648,482885,0
2015-09-18,8.8372,9.2103,8.8372,9.1514,611359,0
2015-09-21,9.1907,9.603,9.1809,9.4656,353698,0
2015-09-22,9.3969,9.3969,9.0532,9.1318,271206,0
2015-09-23,9.1416,9.2005,8.9943,9.1809,530657,0
2015-09-24,9.1219,9.682,8.9059,9.642,746272,0
2015-09-25,9.731,9.741,9.4263,9.593,682038,0
2015-09-28,9.593,9.76,9.3085,9.662,1681943,0
2015-09-29,9.701,10.438,9.3969,9.4165,1102748,0
2015-09-30,9.505,9.593,8.8568,8.9157,527543,0
2015-10-01,8.9943,9.0532,8.4346,8.4641,559318,0
2015-10-02,8.415,8.7194,8.248,8.6997,377020,0
2015-10-05,8.739,9.3871,8.6997,9.3085,322551,0
2015-10-06,9.3478,9.525,9.2791,9.3281,370706,0
2015-10-07,9.3969,9.603,9.1219,9.534,485568,0
2015-10-08,9.4951,9.682,9.4558,9.554,417248,0
2015-10-09,9.603,9.79,9.0827,9.721,394944,0
2015-10-12,9.731,9.731,9.3232,9.4656,205403,0
2015-10-13,9.4263,9.583,9.2201,9.2496,161216,0
2015-10-14,9.2692,9.4362,9.0729,9.1219,186575,0
2015-10-15,9.593,9.593,8.7881,9.0336,237598,0
2015-10-16,9.0532,9.1023,8.8863,8.9845,188001,0
2015-10-19,8.9059,9.0336,8.6801,8.7586,233598,0
2015-10-20,8.7881,9.171,8.739,8.8961,353087,0
2015-10-21,8.8961,8.9256,8.4641,8.4837,432117,0
2015-10-22,8.5721,8.7488,8.3462,8.631,465521,0
2015-10-23,7.8062,7.8062,6.8734,7.2661,3355195,0
2015-10-26,7.2661,7.5214,7.0698,7.0992,1362955,0
2015-10-27,7.0501,7.0992,6.785,6.893,1157540,0
2015-10-28,6.8832,7.2465,6.8145,6.8341,661568,0
2015-10-29,6.8341,6.8439,6.4806,6.5297,757197,0
2015-10-30,6.5297,6.6279,6.3824,6.5395,549439,0
2015-11-02,6.5788,6.8734,6.569,6.677,550886,0
2015-11-03,6.6868,6.8734,6.6475,6.785,541733,0
2015-11-04,6.77,6.89,6.66,6.71,429508,0
2015-11-05,6.72,6.89,6.59,6.71,338000,0
2015-11-06,6.71,6.71,6.51,6.51,434700,0
2015-11-09,6.51,6.795,6.365,6.4,453445,0
2015-11-10,6.37,6.55,6.23,6.42,629000,0
2015-11-11,6.42,6.49,6.25,6.3,312600,0
2015-11-12,6.28,6.3,6.04,6.06,413000,0
2015-11-13,6.04,6.09,5.89,5.98,566100,0
2015-11-16,6,6.03,5.64,5.65,660500,0
2015-11-17,5.67,5.83,5.25,5.26,822700,0
2015-11-18,5.29,5.44,5.24,5.29,940800,0
2015-11-19,5.33,5.39,5.17,5.26,583800,0
2015-11-20,5.25,5.5,5.23,5.47,952900,0
2015-11-23,5.47,5.58,5.22,5.26,687100,0
2015-11-24,5.24,5.51,5.06,5.48,691300,0
2015-11-25,5.48,5.73,5.42,5.67,504800,0
2015-11-27,5.68,5.78,5.61,5.69,350900,0
2015-11-30,5.68,5.97,5.62,5.91,864100,0
2015-12-01,5.96,6.03,5.72,5.98,1212116,0
2015-12-02,5.94,6.09,5.83,6.07,1049110,0
2015-12-03,6.05,6.16,5.93,5.97,677017,0
2015-12-04,6,6.14,5.93,5.99,489600,0
2015-12-07,5.93,6.17,5.88,6.07,698000,0
2015-12-08,6.04,6.2451,5.79,6.17,1006753,0
2015-12-09,6.26,6.39,5.89,5.95,633800,0
2015-12-10,6.04,6.33,5.97,6.24,664400,0
2015-12-11,6.13,6.22,5.85,5.87,475100,0
2015-12-14,5.89,5.99,5.38,5.45,870952,0
2015-12-15,5.49,5.6,5.47,5.53,450000,0
2015-12-16,5.55,5.69,5.55,5.61,528100,0
2015-12-17,5.63,5.65,5.51,5.53,578300,0
2015-12-18,5.5,5.6,4.12,4.42,3255200,0
2015-12-21,4.53,4.59,4.17,4.39,1123100,0
2015-12-22,4.21,4.28,3.82,3.96,1835432,0
2015-12-23,3.96,4.2,3.85,4.06,2248133,0
2015-12-24,4.08,4.179,4.0399,4.12,411396,0
2015-12-28,4.12,4.21,4.12,4.18,605972,0
2015-12-29,4.16,4.39,4.16,4.33,1137321,0
2015-12-30,4.35,4.37,4.24,4.3,594056,0
2015-12-31,4.36,4.49,4.17,4.29,1038541,0
2016-01-04,4.21,4.3,4.05,4.18,1012339,0
2016-01-05,3.96,4.02,3.62,3.93,1408592,0
2016-01-06,3.9,4.2401,3.68,4.18,1102231,0
2016-01-07,4.08,4.14,3.74,3.77,850851,0
2016-01-08,3.81,3.96,3.7,3.795,565717,0
2016-01-11,3.81,3.975,3.59,3.6,799164,0
2016-01-12,3.65,3.75,3.5,3.58,725247,0
2016-01-13,3.58,3.705,3.44,3.49,593199,0
2016-01-14,3.53,3.87,3.47,3.8,829660,0
2016-01-15,3.69,3.75,3.48,3.67,620877,0
2016-01-19,3.6,3.61,3.39,3.47,800500,0
2016-01-20,3.43,3.69,3.3,3.66,723202,0
2016-01-21,3.71,3.89,3.6304,3.84,975773,0
2016-01-22,3.88,3.97,3.78,3.8,374201,0
2016-01-25,3.8,3.89,3.66,3.67,380955,0
2016-01-26,3.66,3.87,3.66,3.85,510539,0
2016-01-27,3.85,3.91,3.52,3.6,567728,0
2016-01-28,3.62,3.68,3.49,3.62,365988,0
2016-01-29,3.61,3.77,3.61,3.74,490744,0
2016-02-01,3.73,3.79,3.6,3.73,311065,0
2016-02-02,3.69,3.77,3.47,3.53,373293,0
2016-02-03,3.53,3.57,3.41,3.52,549830,0
2016-02-04,3.6,3.9,3.6,3.75,728895,0
2016-02-05,3.71,3.815,3.58,3.62,377252,0
2016-02-08,3.57,3.72,3.44,3.67,467100,0
2016-02-09,3.63,3.7,3.5028,3.63,382201,0
2016-02-10,3.63,3.69,3.38,3.42,513572,0
2016-02-11,3.36,3.5104,3.2036,3.41,437527,0
2016-02-12,3.42,3.47,3.27,3.46,278422,0
2016-02-16,3.5,3.74,3.43,3.72,395791,0
2016-02-17,3.77,3.93,3.77,3.87,500590,0
2016-02-18,3.88,3.93,3.715,3.81,284388,0
2016-02-19,3.8,3.86,3.72,3.81,225896,0
2016-02-22,3.84,3.94,3.74,3.86,361138,0
2016-02-23,3.84,3.9,3.74,3.76,252133,0
2016-02-24,3.7,3.83,3.61,3.81,240839,0
2016-02-25,3.83,3.89,3.74,3.78,410886,0
2016-02-26,3.07,3.22,2.82,2.98,3467618,0
2016-02-29,2.97,3.235,2.96,3.16,2381051,0
2016-03-01,3.15,3.21,3.08,3.12,1159135,0
2016-03-02,3.14,3.25,3.1,3.16,3124269,0
2016-03-03,3.16,3.44,3.16,3.3,2252002,0
2016-03-04,3.31,3.44,3.23,3.34,2632077,0
2016-03-07,3.36,3.65,3.32,3.55,1248944,0
2016-03-08,3.53,3.65,3.45,3.54,810261,0
2016-03-09,3.58,3.68,3.5283,3.6,632831,0
2016-03-10,3.58,3.64,3.29,3.48,601644,0
2016-03-11,3.5,3.56,3.41,3.53,444323,0
2016-03-14,3.75,3.92,3.69,3.71,1663070,0
2016-03-15,3.7,3.76,3.525,3.68,779618,0
2016-03-16,3.67,3.74,3.52,3.72,460689,0
2016-03-17,3.73,3.82,3.47,3.8,1259110,0
2016-03-18,3.83,3.97,3.6,3.83,1661494,0
2016-03-21,3.84,4.21,3.75,4.13,1679441,0
2016-03-22,4.09,4.18,3.85,3.95,854484,0
2016-03-23,3.93,3.95,3.66,3.76,742112,0
2016-03-24,3.75,3.85,3.64,3.69,569299,0
2016-03-28,3.72,3.85,3.64,3.8,492423,0
2016-03-29,3.79,4.0125,3.6805,3.94,521306,0
2016-03-30,3.96,4.11,3.89,3.91,552646,0
2016-03-31,3.91,3.955,3.75,3.79,404251,0
2016-04-01,3.81,4.055,3.75,3.95,714718,0
2016-04-04,4.02,4.08,3.8785,3.99,467207,0
2016-04-05,3.98,4.08,3.92,3.93,431395,0
2016-04-06,3.95,4.06,3.83,4.04,386286,0
2016-04-07,4.03,4.08,3.95,4.01,316906,0
2016-04-08,4.04,4.06,3.84,3.97,334310,0
2016-04-11,4,4,3.8,3.88,356108,0
2016-04-12,3.87,4,3.78,3.97,461160,0
2016-04-13,3.97,4.02,3.92,3.93,398312,0
2016-04-14,3.93,4.06,3.89,4.01,283056,0
2016-04-15,3.98,4.14,3.98,4.03,348878,0
2016-04-18,4.04,4.14,3.95,4.1,222774,0
2016-04-19,4.11,4.21,3.98,4.08,308058,0
2016-04-20,4.08,4.2,4.08,4.18,204507,0
2016-04-21,4.16,4.325,4.07,4.31,765587,0
2016-04-22,4.28,4.68,4.26,4.35,1105351,0
2016-04-25,4.34,4.44,4.08,4.23,650669,0
2016-04-26,4.22,4.59,4.12,4.55,563150,0
2016-04-27,4.56,4.61,4.3815,4.43,347553,0
2016-04-28,4.56,4.7,4.56,4.6,612393,0
2016-04-29,4.6,4.86,4.595,4.82,554110,0
2016-05-02,4.89,4.89,4.645,4.725,416707,0
2016-05-03,4.71,4.725,4.55,4.61,403236,0
2016-05-04,4.55,4.75,4.5,4.61,391326,0
2016-05-05,4.67,4.738,4.56,4.57,328942,0
2016-05-06,4.5,4.7,4.49,4.63,337864,0
2016-05-09,4.67,4.76,4.58,4.59,283295,0
2016-05-10,4.64,4.72,4.55,4.62,243715,0
2016-05-11,4.65,4.75,4.6,4.7,244692,0
2016-05-12,4.74,4.8,4.58,4.62,365087,0
2016-05-13,4.62,4.65,4.5,4.59,341341,0
2016-05-16,4.63,4.78,4.5584,4.7,205626,0
2016-05-17,4.69,4.9,4.57,4.72,632245,0
2016-05-18,4.77,4.9,4.64,4.66,414427,0
2016-05-19,4.64,4.75,4.52,4.64,422083,0
2016-05-20,4.71,5.02,4.62,4.98,769791,0
2016-05-23,5.15,5.37,4.97,5.08,582406,0
2016-05-24,5.1,5.265,5.1,5.21,357127,0
2016-05-25,5.21,5.64,5.2,5.35,580087,0
2016-05-26,5.35,5.46,5.125,5.32,358942,0
2016-05-27,5.32,5.4,5.2,5.23,214042,0
2016-05-31,5.27,5.37,5.04,5.16,765573,0
2016-06-01,5.07,5.25,5.01,5.22,390733,0
2016-06-02,5.22,5.38,5.12,5.37,348754,0
2016-06-03,5.37,5.38,5.07,5.12,351485,0
2016-06-06,5.1,5.24,5.071,5.2,282896,0
2016-06-07,5.2,5.27,4.93,4.95,279282,0
2016-06-08,4.94,5.16,4.912,5.14,317672,0
2016-06-09,5.1,5.19,4.93,4.97,381581,0
2016-06-10,5.01,5.21,5.01,5.09,405170,0
2016-06-13,5.05,5.12,4.915,4.94,332729,0
2016-06-14,4.95,5.09,4.86,4.96,255141,0
2016-06-15,4.95,4.99,4.72,4.77,358352,0
2016-06-16,4.68,4.75,4.49,4.63,594212,0
2016-06-17,4.64,4.87,4.58,4.8,994795,0
2016-06-20,4.81,4.96,4.76,4.85,466242,0
2016-06-21,4.85,4.87,4.65,4.67,432344,0
2016-06-22,4.65,4.6952,4.53,4.53,407618,0
2016-06-23,4.59,4.77,4.5535,4.77,190537,0
2016-06-24,4.52,4.68,4.46,4.555,324906,0
2016-06-27,4.47,4.52,4.2,4.21,517972,0
2016-06-28,4.24,4.287,4.1007,4.13,428050,0
2016-06-29,4.18,4.43,4.16,4.34,292591,0
2016-06-30,4.35,4.46,4.32,4.4,247908,0
2016-07-01,4.39,4.5,4.36,4.36,196102,0
2016-07-05,4.34,4.42,4.22,4.255,168371,0
2016-07-06,4.23,4.37,4.2,4.29,232032,0
2016-07-07,4.29,4.4,4.22,4.32,172939,0
2016-07-08,4.37,4.52,4.3,4.43,229161,0
2016-07-11,4.45,4.6825,4.45,4.49,311847,0
2016-07-12,4.52,4.68,4.5,4.6,215528,0
2016-07-13,4.65,4.67,4.54,4.55,126079,0
2016-07-14,4.59,4.67,4.555,4.61,182944,0
2016-07-15,4.65,4.7,4.595,4.63,296345,0
2016-07-18,4.61,4.7,4.55,4.61,265539,0
2016-07-19,4.6,4.64,4.595,4.61,118533,0
2016-07-20,4.62,4.75,4.62,4.71,213825,0
2016-07-21,4.71,4.71,4.51,4.62,370297,0
2016-07-22,4.62,4.8,4.51,4.79,197602,0
2016-07-25,4.76,4.79,4.61,4.63,96826,0
2016-07-26,4.63,4.77,4.596,4.77,183570,0
2016-07-27,4.78,5.09,4.71,5.03,396042,0
2016-07-28,5.06,5.14,4.96,5.09,274021,0
2016-07-29,5.25,5.48,5.02,5.41,1568482,0
2016-08-01,5.41,5.75,5.295,5.75,765420,0
2016-08-02,5.76,5.93,5.7,5.91,739653,0
2016-08-03,5.88,6.01,5.8101,5.9,609932,0
2016-08-04,5.93,5.99,5.5,5.65,516556,0
2016-08-05,5.69,5.85,5.64,5.84,430784,0
2016-08-08,5.84,6.01,5.84,5.99,335487,0
2016-08-09,5.99,6.38,5.905,6.25,892872,0
2016-08-10,6.3,6.4,6.14,6.27,476855,0
2016-08-11,6.32,6.38,6.23,6.27,303346,0
2016-08-12,6.27,6.2967,6.18,6.27,323290,0
2016-08-15,6.26,6.36,6.24,6.28,395362,0
2016-08-16,6.28,6.35,6.25,6.32,604878,0
2016-08-17,6.31,6.31,6.13,6.21,325056,0
2016-08-18,6.24,6.275,6.05,6.09,406741,0
2016-08-19,6.04,6.225,5.96,6.21,364917,0
2016-08-22,6.2,6.34,6.16,6.27,277426,0
2016-08-23,6.3,6.32,6.04,6.04,531697,0
2016-08-24,6.06,6.23,6.035,6.1,434306,0
2016-08-25,6.1,6.18,6.02,6.06,299441,0
2016-08-26,6.08,6.17,5.82,5.87,513832,0
2016-08-29,5.9,5.98,5.8,5.93,610647,0
2016-08-30,5.88,6.01,5.82,5.92,653917,0
2016-08-31,5.94,6.08,5.93,5.98,782370,0
2016-09-01,6.24,6.835,6.12,6.82,2352095,0
2016-09-02,6.82,7.11,6.61,7,1212418,0
2016-09-06,7.2,7.25,6.72,6.87,947268,0
2016-09-07,6.83,6.97,6.78,6.86,312484,0
2016-09-08,6.83,6.91,6.56,6.65,449859,0
2016-09-09,6.5,6.55,6.35,6.47,749191,0
2016-09-12,6.36,6.5,6.3301,6.44,522248,0
2016-09-13,6.44,6.48,6.02,6.23,734470,0
2016-09-14,6.19,6.24,6.02,6.07,501975,0
2016-09-15,6.47,6.62,6.25,6.56,799702,0
2016-09-16,6.46,6.77,6.45,6.53,722130,0
2016-09-19,6.65,6.86,6.29,6.36,461697,0
2016-09-20,6.42,6.54,6.36,6.39,361821,0
2016-09-21,6.43,6.53,6.23,6.4,317370,0
2016-09-22,6.47,6.55,6.39,6.46,363940,0
2016-09-23,6.43,6.56,6.21,6.33,385538,0
2016-09-26,6.16,6.395,6.01,6.37,386341,0
2016-09-27,6.4,6.42,6.1257,6.38,303978,0
2016-09-28,6.38,6.55,6.18,6.54,318654,0
2016-09-29,6.65,6.7,6.28,6.31,239533,0
2016-09-30,6.33,6.585,6.2,6.52,351605,0
2016-10-03,6.5,6.51,6.24,6.42,399474,0
2016-10-04,6.43,6.52,6.3,6.36,322880,0
2016-10-05,6.41,6.52,6.36,6.37,234268,0
2016-10-06,6.36,6.41,6.08,6.26,243506,0
2016-10-07,6.25,6.32,6.05,6.09,313456,0
2016-10-10,6.16,6.3072,6.09,6.13,449173,0
2016-10-11,6.08,6.19,5.9,5.95,388086,0
2016-10-12,5.94,6.1,5.9,6,446862,0
2016-10-13,6,6.1,5.77,5.95,441382,0
2016-10-14,5.98,6.1079,5.74,5.74,361676,0
2016-10-17,5.75,6.1,5.55,6,315588,0
2016-10-18,6.1,6.2,5.95,6.1,270072,0
2016-10-19,6.15,6.2,6.05,6.1,226004,0
2016-10-20,6.1,6.2,5.9,6.1,202073,0
2016-10-21,6,6.15,5.9,6.15,156734,0
2016-10-24,6.2,6.25,5.9,5.9,256147,0
2016-10-25,5.9,6.2,5.9,6.15,155130,0
2016-10-26,6.2,6.2,5.775,5.95,507844,0
2016-10-27,6.1,6.25,5.9,6.25,384324,0
2016-10-28,6.5,6.5,5.9,6.05,723538,0
2016-10-31,6,6.2,5.8,5.85,469717,0
2016-11-01,5.85,6,5.75,5.8,461493,0
2016-11-02,5.9,5.95,5.8,5.8,449468,0
2016-11-03,5.85,5.9,5.6,5.6,405269,0
2016-11-04,5.6,5.8,5.6,5.7,498590,0
2016-11-07,5.7,5.9,5.7,5.75,272372,0
2016-11-08,5.7,5.95,5.65,5.8,239425,0
2016-11-09,5.7,6,5.7,5.95,250826,0
2016-11-10,5.95,6.15,5.875,5.9,391072,0
2016-11-11,5.95,6.05,5.9,5.95,370834,0
2016-11-14,6,6.1,5.7,5.75,452438,0
2016-11-15,5.8,6.1,5.8,6.05,778481,0
2016-11-16,6.05,6.4,5.975,6.4,666941,0
2016-11-17,6.5,6.6,6.375,6.5,721111,0
2016-11-18,6.5,6.8,6.5,6.8,463655,0
2016-11-21,6.85,7.25,6.75,7.175,745614,0
2016-11-22,7.25,7.4,7.2,7.4,359640,0
2016-11-23,7.3,7.5,7.2,7.4,303185,0
2016-11-25,7.45,7.5,7.35,7.4,87785,0
2016-11-28,7.35,7.5,6.85,7.05,525014,0
2016-11-29,7.05,7.3,6.95,7.15,316631,0
2016-11-30,7.25,7.25,6.9,6.9,183004,0
2016-12-01,6.95,7.15,6.8,6.8,156239,0
2016-12-02,6.7,7.15,6.55,7.05,197802,0
2016-12-05,7.15,7.2,6.9,7,310116,0
2016-12-06,7,7.35,6.85,7.3,201839,0
2016-12-07,7.2,7.4,7.2,7.2,206587,0
2016-12-08,7.2,7.675,7.05,7.3,369197,0
2016-12-09,7.3,7.6,7.15,7.55,325252,0
2016-12-12,7.5,7.675,7,7.1,328235,0
2016-12-13,7.1,7.25,7,7.05,196398,0
2016-12-14,7,7.4,6.95,7.15,187510,0
2016-12-15,7.2,7.425,7.1,7.2,249839,0
2016-12-16,7.25,7.35,7.175,7.25,287802,0
2016-12-19,7.25,7.35,7.1,7.1,277418,0
2016-12-20,7.2,7.475,7.15,7.45,221557,0
2016-12-21,7.4,7.5,6.8,7.1,542361,0
2016-12-22,7,7,6.7,6.75,357070,0
2016-12-23,6.8,6.95,6.8,6.85,212745,0
2016-12-27,6.8,7,6.4,6.5,294481,0
2016-12-28,6.5,6.8,6.4,6.4,223943,0
2016-12-29,6.5,6.7,6.3,6.4,229061,0
2016-12-30,6.4,6.55,6.4,6.5,152808,0
2017-01-03,6.5,6.8,6.5,6.75,351147,0
2017-01-04,6.8,7,6.6,6.95,261496,0
2017-01-05,7,7.15,6.9,7.1,226714,0
2017-01-06,7.1,7.2,6.55,6.7,209623,0
2017-01-09,6.65,6.65,6.3,6.35,217969,0
2017-01-10,6.5,6.575,6.35,6.4,148809,0
2017-01-11,6.4,6.5,6.2,6.35,222483,0
2017-01-12,6.35,6.4191,6.2,6.2,165874,0
2017-01-13,6.25,6.4,6.2,6.2,149397,0
2017-01-17,6.25,6.4,5.75,5.9,634181,0
2017-01-18,6,6.25,5.9,6.15,230877,0
2017-01-19,6.15,6.15,5.75,5.8,204300,0
2017-01-20,5.8,6,5.75,5.85,158084,0
2017-01-23,5.85,5.85,5.55,5.7,246193,0
2017-01-24,5.65,6,5.65,5.85,162401,0
2017-01-25,5.9,6.05,5.9,6,113631,0
2017-01-26,6,6.05,5.75,5.8,192577,0
2017-01-27,5.8,6,5.75,5.8,113623,0
2017-01-30,5.7,6.05,5.605,5.95,322083,0
2017-01-31,5.9,5.9,5.575,5.85,215231,0
2017-02-01,5.9,6,5.7,5.9,129496,0
2017-02-02,5.85,5.9,5.65,5.85,143681,0
2017-02-03,5.75,5.95,5.7,5.9,138144,0
2017-02-06,5.85,5.9,5.7,5.75,179402,0
2017-02-07,5.75,5.9,5.7,5.85,275487,0
2017-02-08,5.8,6.1,5.65,5.7,500011,0
2017-02-09,5.7,5.75,5.6,5.65,204893,0
2017-02-10,5.65,5.95,5.625,5.85,357597,0
2017-02-13,5.85,6,5.75,5.8,125488,0
2017-02-14,5.75,5.95,5.7,5.9,127525,0
2017-02-15,5.95,6,5.725,5.95,131000,0
2017-02-16,5.95,6,5.8,5.8,144253,0
2017-02-17,5.8,6,5.8,5.9,170460,0
2017-02-21,5.9,5.95,5.75,5.8,176912,0
2017-02-22,5.75,5.9,5.7,5.75,145073,0
2017-02-23,5.75,5.85,5.6,5.7,199201,0
2017-02-24,5.65,5.9,5.6,5.8,231611,0
2017-02-27,5.75,6,5.745,5.85,203798,0
2017-02-28,5.85,6.05,5.65,5.85,334313,0
2017-03-01,5.85,6.3,5.85,6.2,431612,0
2017-03-02,6.25,6.3,5.875,5.9,161673,0
2017-03-03,5.9,6,5.7164,6,160105,0
2017-03-06,5.85,5.95,5.75,5.75,101958,0
2017-03-07,5.75,5.9,5.725,5.8,132053,0
2017-03-08,5.8,5.9,5.725,5.75,128374,0
2017-03-09,5.7,5.85,5.65,5.7,317721,0
2017-03-10,5.6,5.85,5,5.2,902525,0
2017-03-13,5.1,5.25,5,5.15,420835,0
2017-03-14,5.05,5.15,5.05,5.1,259734,0
2017-03-15,5.2,5.5,5.15,5.4,294809,0
2017-03-16,5.4,5.725,5.4,5.7,635989,0
2017-03-17,5.6,5.8,5.45,5.5,405652,0
2017-03-20,5.45,5.55,5.35,5.4,170849,0
2017-03-21,5.4,5.5,5.25,5.25,322170,0
2017-03-22,5.3,5.5,5.1,5.15,205967,0
2017-03-23,5.15,5.3,5.005,5.25,134919,0
2017-03-24,5.2,5.5,5.1203,5.45,245713,0
2017-03-27,5.35,5.45,5.3,5.45,257420,0
2017-03-28,5.3,5.7,5.225,5.6,234918,0
2017-03-29,5.6,5.7,5.55,5.6,139606,0
2017-03-30,5.6,5.7,5.5,5.55,174485,0
2017-03-31,5.55,5.75,5.5,5.75,188717,0
2017-04-03,5.75,5.75,5.55,5.7,230745,0
2017-04-04,5.7,5.75,5.6,5.65,149492,0
2017-04-05,5.65,5.675,5.35,5.4,268059,0
2017-04-06,5.45,5.5,5.3,5.4,144319,0
2017-04-07,5.4,5.6,5.4,5.55,195643,0
2017-04-10,5.6,5.6,5.35,5.4,170721,0
2017-04-11,5.4,5.5,5.3,5.45,283921,0
2017-04-12,5.4,5.45,5.1486,5.2,179092,0
2017-04-13,5.2,5.25,5.1,5.1,224736,0
2017-04-17,5.15,5.2,5,5.05,226971,0
2017-04-18,5,5.25,5,5.15,259768,0
2017-04-19,5.25,5.45,5.1,5.2,285331,0
2017-04-20,5.25,5.4,5.15,5.2,273338,0
2017-04-21,5.45,5.5,5.15,5.2,241590,0
2017-04-24,5.3,5.35,5.1,5.15,231587,0
2017-04-25,5.2,5.3,5.1,5.225,151975,0
2017-04-26,5.15,5.45,5.15,5.25,221037,0
2017-04-27,5.25,5.314,5.15,5.3,159480,0
2017-04-28,5.3,5.45,5.15,5.45,199160,0
2017-05-01,5.5,5.5,5.2,5.35,173769,0
2017-05-02,5.35,5.4,5.15,5.2,145353,0
2017-05-03,5.15,5.25,5.05,5.1,276459,0
2017-05-04,5.15,5.15,4.8,4.95,478319,0
2017-05-05,4.6,4.9,4.5,4.85,692039,0
2017-05-08,4.8,5.2,4.8,5.05,190510,0
2017-05-09,5.05,5.15,4.75,4.9,524080,0
2017-05-10,4.85,5.25,4.85,5.15,460308,0
2017-05-11,5.2,5.2,4.9,5,558439,0
2017-05-12,4.95,5.05,4.75,4.75,206073,0
2017-05-15,4.75,4.85,4.4,4.55,656112,0
2017-05-16,4.6,4.8,4.6,4.7,328212,0
2017-05-17,4.65,4.65,4.4,4.5,336349,0
2017-05-18,4.45,4.55,4.325,4.55,314774,0
2017-05-19,4.5,4.55,4.4,4.5,378656,0
2017-05-22,4.5,4.625,4.45,4.55,484286,0
2017-05-23,4.55,4.7,4.35,4.4,314009,0
2017-05-24,4.4,4.5,4.35,4.4,423119,0
2017-05-25,4.4,4.5,4.4,4.4,387646,0
2017-05-26,4.4,4.45,4.2,4.25,683363,0
2017-05-30,4.25,4.35,3.9,4,829538,0
2017-05-31,4,4.025,3.9,3.95,387494,0
2017-06-01,3.95,4.1,3.9,4,326724,0
2017-06-02,4,4.2,3.9,3.95,296133,0
2017-06-05,4,4.2,3.9,3.9,218352,0
2017-06-06,3.9,4.25,3.9,4.1,384440,0
2017-06-07,4.1,4.3,4,4.1,547402,0
2017-06-08,4.05,4.1,3.95,4,164777,0
2017-06-09,4,4.3,4,4.2,159619,0
2017-06-12,4.15,4.35,3.9,3.95,324133,0
2017-06-13,3.95,4.15,3.9,4,213435,0
2017-06-14,4,4,3.8,3.85,453118,0
2017-06-15,3.8,4,3.7,3.8,322437,0
2017-06-16,3.75,3.95,3.75,3.8,337529,0
2017-06-19,3.85,4,3.75,4,210676,0
2017-06-20,3.95,3.95,3.875,3.95,123913,0
2017-06-21,3.95,4,3.8,3.9,220599,0
2017-06-22,3.9,4.2,3.9,4.05,256189,0
2017-06-23,4.05,4.15,3.95,4.1,679981,0
2017-06-26,4.25,4.255,4.1,4.15,149180,0
2017-06-27,4.15,4.55,4.15,4.4,424142,0
2017-06-28,4.45,4.6,4.3,4.5,301758,0
2017-06-29,4.55,4.55,4.3,4.3,198956,0
2017-06-30,4.35,4.35,4.05,4.1,378487,0
2017-07-03,4.1,4.175,4.05,4.15,126550,0
2017-07-05,4.15,4.35,4.05,4.1,250795,0
2017-07-06,4.1,4.2,3.9,3.9,182073,0
2017-07-07,4,4,3.9,4,151014,0
2017-07-10,4,4,3.9,3.9,135713,0
2017-07-11,3.95,3.95,3.85,3.9,167685,0
2017-07-12,3.9,4,3.9,3.95,201619,0
2017-07-13,4,4.15,3.95,4,99354,0
2017-07-14,4,4.09,3.95,4,132564,0
2017-07-17,3.95,4,3.85,3.95,118048,0
2017-07-18,3.9,4,3.85,4,108567,0
2017-07-19,3.95,4.2,3.95,4.15,109178,0
2017-07-20,4.15,4.25,3.95,4.05,162906,0
2017-07-21,4.25,4.25,3.95,4.05,271788,0
2017-07-24,4,4.05,3.85,3.95,140636,0
2017-07-25,3.95,4.05,3.9,3.95,175475,0
2017-07-26,4,4.15,3.9,4,238146,0
2017-07-27,4,4.2,4,4.15,480918,0
2017-07-28,3.85,3.9,3.5,3.6,446880,0
2017-07-31,3.6,3.7,3.45,3.45,196045,0
2017-08-01,3.45,3.5,3.4,3.4,283316,0
2017-08-02,3.45,3.45,3.25,3.25,486477,0
2017-08-03,3.3,3.45,3.3,3.45,411860,0
2017-08-04,3.5,3.6,3.5,3.5,120501,0
2017-08-07,3.45,3.5948,3.35,3.4,118234,0
2017-08-08,3.3,3.4,3.2,3.25,211862,0
2017-08-09,3.2,3.3,3.05,3.1,436411,0
2017-08-10,3.05,3.1,3,3.05,137934,0
2017-08-11,3.05,3.15,2.925,3,234424,0
2017-08-14,3,3.1,2.945,3.05,136177,0
2017-08-15,3.05,3.1,2.95,2.95,83120,0
2017-08-16,3,3.05,2.9,2.9,252245,0
2017-08-17,2.9,3,2.9,2.9,277968,0
2017-08-18,2.9,2.95,2.9,2.95,183707,0
2017-08-21,2.9,3.1,2.9,3,316522,0
2017-08-22,3.15,3.2,3,3.05,229450,0
2017-08-23,3.05,3.2,3.05,3.1,368962,0
2017-08-24,3.15,3.6,3.1,3.45,837842,0
2017-08-25,3.5,3.6,3.25,3.3,352455,0
2017-08-28,3.25,3.35,3.15,3.2,303506,0
2017-08-29,3.2,3.4,3.15,3.4,308615,0
2017-08-30,3.35,3.45,3.275,3.35,235441,0
2017-08-31,3.35,3.5,3.25,3.25,393883,0
2017-09-01,3.35,3.45,3.3,3.4,156429,0
2017-09-05,3.5,3.55,3.35,3.35,483072,0
2017-09-06,3.55,3.55,3.4,3.45,505389,0
2017-09-07,3.45,3.55,3.25,3.4,655337,0
2017-09-08,3.4,3.8,3.3,3.7,1986450,0
2017-09-11,3.75,3.9245,3.6,3.85,1017488,0
2017-09-12,3.8,4.25,3.65,4,1199995,0
2017-09-13,4.05,4.15,3.8,3.85,687287,0
2017-09-14,3.8,4.15,3.65,4.05,821052,0
2017-09-15,4.1,4.175,3.95,4.05,763927,0
2017-09-18,4.05,4.295,3.9,4.05,905876,0
2017-09-19,4.05,4.95,4.05,4.45,2591783,0
2017-09-20,4.5,4.7,4.3,4.45,1134135,0
2017-09-21,4.5,5.3,4.45,5.05,2517568,0
2017-09-22,5,5.3,4.8,4.95,1606742,0
2017-09-25,5,5.2,4.7,4.85,964165,0
2017-09-26,4.95,5.4,4.775,5,2563171,0
2017-09-27,5.2,5.5,4.5,4.65,3746240,0
2017-09-28,4.55,4.6,4.1,4.1,1630495,0
2017-09-29,4.3,4.65,4.155,4.55,1824576,0
2017-10-02,4.65,4.75,4.45,4.65,795489,0
2017-10-03,4.6,4.7,4.4,4.65,493700,0
2017-10-04,4.6,4.65,4.2,4.3,829058,0
2017-10-05,4.25,4.3,4.2,4.225,491785,0
2017-10-06,4.2,4.3,4,4.1,787011,0
2017-10-09,4.15,4.25,4.1,4.1,515432,0
2017-10-10,4.15,4.35,4.15,4.3,652491,0
2017-10-11,4.3,4.35,4.25,4.35,415229,0
2017-10-12,4.3,4.5,4.2,4.2,241865,0
2017-10-13,4.2,4.3,4.15,4.2,289956,0
2017-10-16,4.15,4.15,3.9,3.95,350124,0
2017-10-17,4,4.1,3.8,3.9,651161,0
2017-10-18,3.85,4.25,3.85,4.15,586954,0
2017-10-19,4.1,4.25,4.05,4.1,156464,0
2017-10-20,4.15,4.3,4.15,4.2,231647,0
2017-10-23,4.15,4.3,4.1,4.2,572882,0
2017-10-24,4.2,4.375,4.2,4.2,487933,0
2017-10-25,4.2,4.25,3.95,4.1,494160,0
2017-10-26,4.1,4.35,4.05,4.25,742344,0
2017-10-27,4.4912,4.5,4.3,4.35,751893,0
2017-10-30,4.4,4.55,4.35,4.5,825972,0
2017-10-31,4.55,4.7,4.425,4.5,624709,0
2017-11-01,4.6,4.6,4.4,4.475,281153,0
2017-11-02,4.45,4.55,4.35,4.45,418639,0
2017-11-03,4.5,4.5,4.35,4.45,254308,0
2017-11-06,4.45,4.525,4.35,4.5,453655,0
2017-11-07,4.1,4.375,4.05,4.2,610792,0
2017-11-08,4.15,4.15,4,4.15,254982,0
2017-11-09,4.1,4.25,3.95,4,518849,0
2017-11-10,4.05,4.05,3.95,4,287167,0
