Date,Open,High,Low,Close,Volume,OpenInt
2007-02-05,15.023,15.023,15.023,15.023,0,0
2007-02-06,15.249,15.507,13.657,14.672,20219719,0
2007-02-07,14.781,14.836,14.329,14.461,1906919,0
2007-02-08,14.57,14.57,13.876,14.001,1766353,0
2007-02-09,14.118,14.196,13.821,13.821,1081082,0
2007-02-12,13.821,14.344,13.673,13.97,530484,0
2007-02-13,14.009,14.407,14.009,14.204,328540,0
2007-02-14,14.368,14.375,14.079,14.274,303427,0
2007-02-15,14.274,14.648,14.274,14.61,519719,0
2007-02-16,14.648,14.797,14.57,14.711,420030,0
2007-02-20,14.758,14.789,14.399,14.422,118269,0
2007-02-21,14.274,14.282,13.782,13.97,947051,0
2007-02-22,13.97,14.047,13.821,13.962,253709,0
2007-02-23,13.954,14.047,13.689,13.782,363010,0
2007-02-26,13.72,13.821,13.689,13.774,144891,0
2007-02-27,13.673,13.712,13.525,13.704,259602,0
2007-02-28,13.704,13.891,13.595,13.821,45361,0
2007-03-01,13.704,13.704,13.517,13.681,143895,0
2007-03-02,13.876,13.946,13.587,13.595,170804,0
2007-03-05,13.517,13.673,13.408,13.533,128904,0
2007-03-06,13.782,13.852,13.142,13.478,363905,0
2007-03-07,13.493,13.665,13.478,13.603,104815,0
2007-03-08,13.673,13.821,13.595,13.689,181954,0
2007-03-09,13.65,13.782,13.595,13.782,190154,0
2007-03-12,13.821,14.219,13.821,14.094,441301,0
2007-03-13,14.149,14.149,13.907,14.079,314316,0
2007-03-14,14.118,14.133,13.938,14.009,221547,0
2007-03-15,14.079,14.196,14.016,14.157,148894,0
2007-03-16,14.258,14.258,14.079,14.18,112887,0
2007-03-19,14.196,14.25,14.063,14.102,232310,0
2007-03-20,14.102,14.102,13.891,13.931,97381,0
2007-03-21,13.97,13.97,13.673,13.782,327516,0
2007-03-22,13.673,13.899,13.673,13.767,106225,0
2007-03-23,13.821,13.821,13.704,13.782,101228,0
2007-03-26,13.86,13.876,13.595,13.681,85979,0
2007-03-27,13.673,13.806,13.462,13.61,160041,0
2007-03-28,13.665,13.806,13.595,13.673,360190,0
2007-03-29,13.556,13.743,13.556,13.743,96102,0
2007-03-30,13.821,13.962,13.595,13.696,176698,0
2007-04-02,13.696,13.704,13.415,13.454,402219,0
2007-04-03,13.454,13.704,13.376,13.548,109299,0
2007-04-04,13.673,14.04,13.634,13.97,337126,0
2007-04-05,13.993,14.266,13.946,14.25,54459,0
2007-04-09,14.212,14.274,14.079,14.274,104303,0
2007-04-10,14.274,14.391,14.126,14.25,252941,0
2007-04-11,14.274,14.297,14.157,14.235,50356,0
2007-04-12,14.196,14.407,14.118,14.344,400298,0
2007-04-13,14.297,14.617,14.297,14.57,511133,0
2007-04-16,14.719,14.93,14.648,14.844,294711,0
2007-04-17,14.867,14.883,14.688,14.836,169141,0
2007-04-18,14.836,14.875,14.75,14.836,86106,0
2007-04-19,14.836,14.836,14.461,14.633,87644,0
2007-04-20,14.719,15,14.61,14.82,55226,0
2007-04-23,14.828,14.906,14.734,14.875,53945,0
2007-04-24,14.875,14.937,14.773,14.914,70860,0
2007-04-25,15.281,15.398,14.836,15.007,250890,0
2007-04-26,15.023,15.171,14.984,15.023,352503,0
2007-04-27,15.007,15.023,14.711,14.953,183492,0
2007-04-30,14.797,15.078,14.797,15,316111,0
2007-05-01,14.984,15.062,14.945,15.015,135312,0
2007-05-02,15.023,15.32,14.984,15.32,424259,0
2007-05-03,15.382,15.476,15.093,15.405,166962,0
2007-05-04,15.398,15.421,15.249,15.296,147740,0
2007-05-07,15.179,15.312,15.093,15.273,167474,0
2007-05-08,15.312,15.468,15.249,15.382,259989,0
2007-05-09,15.468,15.85,15.398,15.796,267035,0
2007-05-10,15.733,16.217,15.694,16.007,285231,0
2007-05-11,16.045,16.186,15.96,16.147,79444,0
2007-05-14,16.896,17.981,16.631,17.802,960123,0
2007-05-15,17.802,17.95,17.122,17.497,525614,0
2007-05-16,17.497,17.575,17.122,17.271,130827,0
2007-05-17,17.388,17.84,17.247,17.708,689883,0
2007-05-18,17.762,18.145,17.684,18.145,427334,0
2007-05-21,18.145,18.231,17.997,18.153,2327717,0
2007-05-22,18.34,18.441,18.082,18.199,277415,0
2007-05-23,18.168,18.285,17.895,18.043,213474,0
2007-05-24,17.973,18.121,17.442,17.731,186823,0
2007-05-25,17.731,18.004,17.637,17.661,107123,0
2007-05-29,17.552,18.036,17.466,17.926,201429,0
2007-05-30,17.903,17.989,17.739,17.95,151200,0
2007-05-31,18.473,18.699,17.926,18.629,176828,0
2007-06-01,18.777,19.565,18.683,19.526,1162322,0
2007-06-04,19.518,19.526,19.042,19.191,482816,0
2007-06-05,19.144,19.292,18.957,19.128,118653,0
2007-06-06,19.464,19.464,18.855,18.941,389533,0
2007-06-07,18.551,18.925,18.402,18.519,180673,0
2007-06-08,18.644,18.73,18.566,18.605,173368,0
2007-06-11,19.003,19.23,18.559,18.769,264471,0
2007-06-12,18.582,18.629,18.356,18.441,294841,0
2007-06-13,18.629,18.629,18.402,18.441,121217,0
2007-06-14,18.34,18.543,17.934,18.309,135823,0
2007-06-15,18.691,18.691,18.402,18.527,39594,0
2007-06-18,18.699,18.863,18.605,18.644,677199,0
2007-06-19,18.769,18.988,18.668,18.988,78549,0
2007-06-20,19.269,19.362,18.964,18.964,258321,0
2007-06-21,19.05,19.409,18.98,19.284,142231,0
2007-06-22,19.292,19.394,18.964,19.152,52408,0
2007-06-25,19.152,19.152,18.972,19.003,50614,0
2007-06-26,19.144,19.807,18.98,19.386,442325,0
2007-06-27,19.253,19.659,19.097,19.464,241921,0
2007-06-28,19.643,19.698,19.448,19.542,194896,0
2007-06-29,19.752,20.158,19.752,19.877,232823,0
2007-07-02,20.057,20.252,19.901,19.963,574305,0
2007-07-03,19.963,19.979,19.339,19.534,321621,0
2007-07-05,19.706,19.979,19.69,19.799,228980,0
2007-07-06,19.94,19.987,19.784,19.963,269343,0
2007-07-09,19.979,20.072,19.752,20.01,202839,0
2007-07-10,20.033,20.033,19.776,19.823,82904,0
2007-07-11,19.635,19.994,19.471,19.948,147099,0
2007-07-12,19.854,19.994,19.503,19.667,332641,0
2007-07-13,19.573,19.768,19.573,19.713,45745,0
2007-07-16,19.752,19.752,19.417,19.526,416059,0
2007-07-17,19.667,19.901,19.612,19.698,178621,0
2007-07-18,19.394,19.612,19.378,19.612,80726,0
2007-07-19,19.776,19.877,19.674,19.682,50231,0
2007-07-20,19.635,19.87,19.503,19.674,74063,0
2007-07-23,19.916,19.971,19.862,19.862,106994,0
2007-07-24,19.76,19.862,19.487,19.635,145178,0
2007-07-25,19.721,19.979,19.651,19.815,132618,0
2007-07-26,19.479,19.667,18.582,19.643,680787,0
2007-07-27,19.44,19.44,19.152,19.152,36903,0
2007-07-30,18.925,19.23,18.605,18.988,129545,0
2007-07-31,18.871,19.003,18.637,18.637,236154,0
2007-08-01,18.871,19.05,18.262,18.777,241921,0
2007-08-02,19.12,19.128,18.441,18.559,104303,0
2007-08-03,18.551,18.824,18.223,18.231,77650,0
2007-08-06,18.043,18.402,17.95,18.363,285742,0
2007-08-07,18.137,18.41,17.997,18.215,159273,0
2007-08-08,18.363,18.59,18.316,18.441,290356,0
2007-08-09,18.551,18.551,17.45,17.825,197712,0
2007-08-10,17.723,18.02,17.552,17.731,111478,0
2007-08-13,18.41,18.738,18.114,18.441,173240,0
2007-08-14,19.011,19.3,18.972,18.972,536251,0
2007-08-15,18.785,19.152,18.519,18.597,192332,0
2007-08-16,18.714,19.089,18.262,18.441,379409,0
2007-08-17,19.058,19.058,18.512,18.551,251915,0
2007-08-20,18.59,18.793,18.465,18.543,335072,0
2007-08-21,18.137,18.457,17.684,18.363,236409,0
2007-08-22,18.465,18.738,18.387,18.707,157224,0
2007-08-23,18.644,18.644,18.426,18.457,21527,0
2007-08-24,18.316,18.925,18.316,18.8,47410,0
2007-08-27,18.816,18.855,18.504,18.652,117501,0
2007-08-28,18.777,18.886,18.527,18.59,98792,0
2007-08-29,18.808,18.894,18.644,18.761,128392,0
2007-08-30,18.8,19.081,18.746,18.777,170166,0
2007-08-31,18.933,19.152,18.668,18.925,303041,0
2007-09-04,19.066,19.066,18.8,18.886,110966,0
2007-09-05,18.551,18.683,18.098,18.137,97381,0
2007-09-06,17.981,18.153,17.528,18.114,88544,0
2007-09-07,17.833,17.997,17.809,17.817,283693,0
2007-09-10,17.637,18.223,17.637,18.012,186823,0
2007-09-11,18.238,18.59,18.067,18.535,92514,0
2007-09-12,18.363,19.034,18.356,18.8,145434,0
2007-09-13,18.808,18.832,18.621,18.816,18451,0
2007-09-14,18.816,18.855,18.488,18.488,123780,0
2007-09-17,18.675,18.738,18.597,18.637,90848,0
2007-09-18,18.722,18.98,18.465,18.761,288436,0
2007-09-19,18.449,18.488,18.168,18.231,229748,0
2007-09-20,18.059,18.332,17.965,18.043,141462,0
2007-09-21,18.028,18.098,17.872,18.02,283566,0
2007-09-24,18.192,18.395,18.036,18.215,261910,0
2007-09-25,18.192,18.441,18.192,18.356,63044,0
2007-09-26,18.254,18.519,18.207,18.457,26651,0
2007-09-27,18.551,18.566,18.27,18.371,13071,0
2007-09-28,18.238,18.418,18.106,18.27,122754,0
2007-10-01,18.262,18.504,18.153,18.16,133645,0
2007-10-02,18.262,18.402,18.075,18.402,530099,0
2007-10-03,18.231,18.613,18.106,18.153,47282,0
2007-10-04,18.301,18.41,18.004,18.09,100843,0
2007-10-05,18.27,18.543,18.176,18.238,71373,0
2007-10-08,18.324,18.418,18.059,18.098,200147,0
2007-10-09,18.27,18.574,18.27,18.395,76497,0
2007-10-10,18.496,18.535,18.223,18.254,59584,0
2007-10-11,18.504,18.847,18.402,18.543,199507,0
2007-10-12,18.59,18.8,18.441,18.574,175674,0
2007-10-15,18.714,18.816,18.465,18.559,186437,0
2007-10-16,18.621,18.699,18.473,18.551,146972,0
2007-10-17,18.769,18.769,18.551,18.613,198482,0
2007-10-18,18.652,18.738,18.496,18.605,49846,0
2007-10-19,18.59,18.785,18.184,18.402,80340,0
2007-10-22,18.262,18.769,18.262,18.59,107123,0
2007-10-23,18.785,18.964,18.582,18.785,421823,0
2007-10-24,18.769,18.886,18.348,18.714,216167,0
2007-10-25,18.871,19.027,18.543,18.683,384022,0
2007-10-26,18.785,19.066,18.722,18.894,92001,0
2007-10-29,18.964,19.152,18.832,18.98,382357,0
2007-10-30,19.074,19.589,19.074,19.386,231924,0
2007-10-31,19.908,20.275,19.628,19.924,336356,0
2007-11-01,19.737,19.752,19.16,19.464,91617,0
2007-11-02,19.487,19.542,19.269,19.417,199123,0
2007-11-05,19.698,20.946,19.698,20.923,626526,0
2007-11-06,20.962,21.243,20.923,21.157,277285,0
2007-11-07,21.025,21.68,20.736,21.071,523692,0
2007-11-08,21.415,21.649,20.275,20.954,190793,0
2007-11-09,20.486,21.032,20.486,20.954,78163,0
2007-11-12,21.04,21.04,20.088,20.26,231009,0
2007-11-13,20.447,21.548,20.447,21.446,375117,0
2007-11-14,21.711,22.187,21.376,21.376,314829,0
2007-11-15,21.118,21.945,21.118,21.805,271776,0
2007-11-16,22.016,22.016,21.11,21.594,138515,0
2007-11-19,21.86,22,21.485,21.54,459482,0
2007-11-20,21.618,22.195,21.618,22.133,379409,0
2007-11-21,21.766,22.507,21.766,22.414,336613,0
2007-11-23,22.445,23.179,22.445,22.882,242305,0
2007-11-26,23.233,23.584,22.788,22.983,959604,0
2007-11-27,23.124,23.951,23.124,23.623,354039,0
2007-11-28,23.428,23.6,23.03,23.537,354891,0
2007-11-29,23.452,24.654,23.366,23.982,926747,0
2007-11-30,24.56,25.09,24.318,24.334,1149551,0
2007-12-03,24.49,24.997,24.412,24.731,447694,0
2007-12-04,24.989,25.715,24.989,25.527,805973,0
2007-12-05,26.019,26.378,25.496,25.621,828187,0
2007-12-06,25.832,26.121,25.457,25.496,672060,0
2007-12-07,25.793,26.035,25.457,25.613,388251,0
2007-12-10,25.668,25.84,25.457,25.543,528560,0
2007-12-11,25.161,25.161,24.224,24.412,778447,0
2007-12-12,24.326,24.669,23.771,23.959,681894,0
2007-12-13,23.366,23.569,22.983,23.054,767470,0
2007-12-14,23.108,23.413,22.765,22.859,600012,0
2007-12-17,22.663,22.835,22.453,22.515,368449,0
2007-12-18,22.944,23.623,22.812,22.921,672842,0
2007-12-19,23.085,23.093,22.703,22.788,267240,0
2007-12-20,22.757,23.038,22.406,22.632,205017,0
2007-12-21,23.03,23.171,22.773,22.983,194896,0
2007-12-24,22.827,23.272,22.827,23.233,76882,0
2007-12-26,23.444,23.967,23.444,23.85,169141,0
2007-12-27,24.037,24.107,23.881,23.943,144281,0
2007-12-28,23.779,24.014,23.366,23.592,151797,0
2007-12-31,23.811,24.224,23.811,23.857,264857,0
2008-01-02,24.232,24.435,23.358,23.694,555903,0
2008-01-03,23.764,23.795,23.132,23.272,364045,0
2008-01-04,23.397,23.397,22.703,23.054,184645,0
2008-01-07,23.015,23.319,22.718,23.108,144169,0
2008-01-08,22.976,23.662,22.976,23.21,329887,0
2008-01-09,23.288,23.655,23.061,23.397,270649,0
2008-01-10,23.561,23.834,23.241,23.381,281130,0
2008-01-11,23.319,23.53,23.093,23.319,120703,0
2008-01-14,23.358,24.185,23.358,24.123,232022,0
2008-01-15,24.248,24.248,23.709,23.764,206107,0
2008-01-16,23.748,24.302,23.506,23.584,364977,0
2008-01-17,23.974,24.154,23.491,23.655,322645,0
2008-01-18,23.53,23.616,22.905,23.241,250808,0
2008-01-22,22.312,23.1,22.156,22.983,396971,0
2008-01-23,22.414,22.476,21.563,22.258,624128,0
2008-01-24,22.258,22.265,21.789,21.86,310468,0
2008-01-25,21.891,22.078,21.415,21.899,260373,0
2008-01-28,21.93,22.109,21.742,21.914,843579,0
2008-01-29,21.891,21.93,21.508,21.75,179710,0
2008-01-30,21.579,22.422,21.345,22.211,403117,0
2008-01-31,22.211,23.155,22.023,23.116,618207,0
2008-02-01,23.069,23.483,22.913,22.944,146588,0
2008-02-04,22.944,23.748,22.944,23.21,253836,0
2008-02-05,22.976,23.366,22.859,22.921,168117,0
2008-02-06,23.147,23.225,22.5,22.663,283181,0
2008-02-07,22.539,23.007,22.461,22.531,217830,0
2008-02-08,22.648,23.132,22.539,23.061,109813,0
2008-02-11,23.139,23.28,22.882,23.28,115578,0
2008-02-12,23.327,23.662,23.21,23.249,150871,0
2008-02-13,23.155,23.873,22.905,23.6,259016,0
2008-02-14,23.6,23.803,23.257,23.413,303682,0
2008-02-15,23.506,23.662,23.171,23.288,145869,0
2008-02-19,23.655,23.701,23.061,23.218,140427,0
2008-02-20,23.1,23.444,22.609,23.444,393146,0
2008-02-21,23.569,23.616,22.968,23.124,298291,0
2008-02-22,23.171,23.319,22.718,23.194,91362,0
2008-02-25,23.655,24.373,23.577,24.146,340789,0
2008-02-26,24.294,24.786,24.045,24.38,440223,0
2008-02-27,24.458,24.63,24.287,24.443,194398,0
2008-02-28,24.419,24.786,24.177,24.677,176303,0
2008-02-29,24.599,24.599,23.974,24.092,230260,0
2008-03-03,23.959,24.412,23.857,24.256,352886,0
2008-03-04,24.373,24.575,24.107,24.31,344808,0
2008-03-05,24.154,24.934,24.154,24.614,487970,0
2008-03-06,24.451,24.529,23.85,24.037,146901,0
2008-03-07,23.85,24.568,23.818,23.943,96357,0
2008-03-10,23.943,24.404,23.74,23.873,374284,0
2008-03-11,24.154,25.161,24.154,25.013,674488,0
2008-03-12,24.88,25.145,24.427,24.638,457744,0
2008-03-13,24.396,25.442,24.396,24.911,411572,0
2008-03-14,25.255,25.255,24.06,24.287,302657,0
2008-03-17,24.248,24.786,23.951,24.396,169202,0
2008-03-18,25.122,25.668,24.716,25.621,517369,0
2008-03-19,25.91,25.91,24.716,24.958,629422,0
2008-03-20,24.903,25.27,24.786,25.106,348658,0
2008-03-24,24.326,25.278,24.326,25.013,921515,0
2008-03-25,25.2,26.105,25.083,25.59,460245,0
2008-03-26,25.59,25.59,24.958,25.239,557747,0
2008-03-27,25.356,25.738,24.856,25.481,576228,0
2008-03-28,25.629,25.629,25.27,25.465,377188,0
2008-03-31,25.153,25.153,24.256,24.529,806731,0
2008-04-01,24.349,24.505,23.413,23.998,418150,0
2008-04-02,23.998,24.88,23.725,24.326,433869,0
2008-04-03,24.193,24.263,23.42,24.162,214243,0
2008-04-04,24.053,24.099,23.514,23.647,278157,0
2008-04-07,23.662,23.826,23.061,23.342,289440,0
2008-04-08,23.428,23.779,23.21,23.475,520488,0
2008-04-09,23.764,23.842,23.444,23.483,270880,0
2008-04-10,23.616,23.771,23.537,23.717,290612,0
2008-04-11,23.569,23.889,23.452,23.6,122766,0
2008-04-14,23.811,24.513,23.811,24.162,381912,0
2008-04-15,24.654,24.934,24.544,24.56,319044,0
2008-04-16,25.738,25.738,25.059,25.364,633450,0
2008-04-17,25.434,25.551,25.059,25.059,380645,0
2008-04-18,25.496,25.824,25.176,25.785,479778,0
2008-04-21,25.816,26.05,25.387,25.91,332715,0
2008-04-22,26.097,26.136,25.746,26.012,504386,0
2008-04-23,26.238,26.527,25.926,26.238,294015,0
2008-04-24,26.191,26.339,26.074,26.074,269061,0
2008-04-25,26.269,26.37,25.777,26.331,301534,0
2008-04-28,26.3,26.3,25.543,25.645,193509,0
2008-04-29,25.668,26.082,25.645,25.949,273621,0
2008-04-30,25.855,26.066,25.762,25.801,314941,0
2008-05-01,25.801,26.253,25.801,26.089,440854,0
2008-05-02,26.214,26.519,26.214,26.316,159369,0
2008-05-05,26.683,27.003,26.339,26.62,550493,0
2008-05-06,26.534,26.675,26.05,26.534,453694,0
2008-05-07,26.761,26.878,26.433,26.527,186902,0
2008-05-08,26.534,26.8,26.308,26.495,77285,0
2008-05-09,26.402,26.488,25.84,26.012,442104,0
2008-05-12,26.48,27.229,26.292,26.62,636710,0
2008-05-13,26.62,26.956,26.495,26.659,351113,0
2008-05-14,26.769,27.767,26.769,27.206,580103,0
2008-05-15,27.838,28.002,27.143,27.494,506787,0
2008-05-16,27.494,28.087,27.494,27.775,343061,0
2008-05-19,28.212,28.634,28.111,28.423,541818,0
2008-05-20,28.329,28.4,27.752,27.908,486782,0
2008-05-21,27.939,28.064,27.393,27.533,523199,0
2008-05-22,27.299,28.126,27.003,27.9,365506,0
2008-05-23,27.658,28.002,27.432,27.572,327364,0
2008-05-27,27.533,27.908,27.486,27.838,252055,0
2008-05-28,27.619,27.689,27.276,27.518,425644,0
2008-05-29,27.791,28.142,27.572,27.674,315071,0
2008-05-30,27.986,27.986,27.564,27.564,223310,0
2008-06-02,27.346,27.611,27.221,27.276,204600,0
2008-06-03,27.299,27.362,26.683,26.839,324593,0
2008-06-04,26.527,26.839,26.503,26.769,387754,0
2008-06-05,26.776,26.776,26.331,26.394,138673,0
2008-06-06,26.316,26.363,25.785,25.785,189819,0
2008-06-09,25.754,26.121,25.754,25.988,181768,0
2008-06-10,26.23,26.706,26.082,26.238,186888,0
2008-06-11,26.238,26.238,25.574,25.785,245548,0
2008-06-12,25.848,26.37,25.848,25.933,120618,0
2008-06-13,26.144,26.144,25.832,25.996,134595,0
2008-06-16,25.933,26.581,25.933,26.581,273916,0
2008-06-17,26.854,27.463,26.854,27.463,420902,0
2008-06-18,27.12,27.291,26.846,27.05,168984,0
2008-06-19,27.003,27.369,26.87,27.08,163293,0
2008-06-20,27.088,27.12,26.901,27.042,124074,0
2008-06-23,27.01,27.354,27.003,27.088,171630,0
2008-06-24,27.042,27.05,26.683,26.815,236749,0
2008-06-25,26.987,27.198,26.8,26.995,163864,0
2008-06-26,26.769,26.886,26.441,26.675,202553,0
2008-06-27,26.464,26.519,26.035,26.441,213441,0
2008-06-30,26.917,26.917,26.472,26.698,413165,0
2008-07-01,26.628,26.706,26.3,26.331,338325,0
2008-07-02,26.659,26.706,26.386,26.628,529705,0
2008-07-03,26.769,27.065,26.659,26.675,403700,0
2008-07-07,27.307,28.017,27.127,27.799,710619,0
2008-07-08,27.822,28.532,27.471,28.446,643734,0
2008-07-09,28.556,28.915,27.315,28.29,382480,0
2008-07-10,27.884,27.884,27.073,27.299,251394,0
2008-07-11,27.112,27.393,26.8,27.065,330833,0
2008-07-14,27.01,27.245,26.729,26.878,268107,0
2008-07-15,26.714,26.901,26.472,26.573,408615,0
2008-07-16,26.581,26.729,26.386,26.675,458833,0
2008-07-17,26.69,26.886,25.949,26.261,291120,0
2008-07-18,26.222,26.48,26.019,26.261,111423,0
2008-07-21,26.316,26.612,26.152,26.191,211479,0
2008-07-22,26.066,26.277,25.91,26.199,265524,0
2008-07-23,26.089,26.222,25.762,26.012,241351,0
2008-07-24,25.489,25.52,25.27,25.364,370314,0
2008-07-25,25.442,25.559,25.27,25.457,163909,0
2008-07-28,25.364,25.504,25.223,25.434,211722,0
2008-07-29,25.863,26.043,25.684,25.824,384440,0
2008-07-30,25.996,26.183,25.699,26.183,280224,0
2008-07-31,25.972,26.066,25.52,25.863,258701,0
2008-08-01,25.793,26.05,25.496,25.512,246485,0
2008-08-04,25.379,25.379,24.685,24.685,426276,0
2008-08-05,24.771,25.645,24.771,25.411,283814,0
2008-08-06,25.489,25.746,25.223,25.551,213930,0
2008-08-07,25.309,25.535,24.974,25.075,146177,0
2008-08-08,25.184,25.34,24.974,25.161,98999,0
2008-08-11,25.239,25.848,25.239,25.692,175242,0
2008-08-12,25.699,26.121,25.699,25.879,255436,0
2008-08-13,26.152,26.386,25.871,26.292,262806,0
2008-08-14,26.129,26.534,25.957,26.495,265255,0
2008-08-15,26.62,26.729,26.339,26.573,199507,0
2008-08-18,26.285,26.534,25.785,26.05,271938,0
2008-08-19,25.692,25.84,25.285,25.613,390436,0
2008-08-20,25.293,25.707,25.293,25.559,161507,0
2008-08-21,25.285,25.629,25.215,25.395,340758,0
2008-08-22,25.332,25.465,25.083,25.262,243055,0
2008-08-25,25.27,25.535,25.27,25.411,167719,0
2008-08-26,25.512,25.512,24.981,25.208,303755,0
2008-08-27,24.895,24.919,24.435,24.646,317778,0
2008-08-28,24.685,24.786,24.092,24.786,222740,0
2008-08-29,24.81,24.88,24.334,24.544,222056,0
2008-09-02,24.607,24.607,24.099,24.123,226974,0
2008-09-03,24.334,24.443,23.967,24.162,220433,0
2008-09-04,24.294,24.294,23.647,23.764,145426,0
2008-09-05,23.592,23.818,23.311,23.709,359245,0
2008-09-08,23.803,24.373,23.803,24.357,295023,0
2008-09-09,24.271,24.661,24.154,24.232,380358,0
2008-09-10,24.544,24.7,24.107,24.154,157396,0
2008-09-11,23.764,24.092,22.976,24.076,313531,0
2008-09-12,23.881,24.513,23.881,24.412,426130,0
2008-09-15,23.498,24.232,23.452,23.928,345509,0
2008-09-16,23.592,24.341,23.592,24.271,413377,0
2008-09-17,23.639,23.881,22.78,23.6,535797,0
2008-09-18,23.374,23.374,21.789,22.406,796493,0
2008-09-19,22.617,23.514,22.617,23.405,356984,0
2008-09-22,23.319,23.319,22.281,22.32,271089,0
2008-09-23,22.874,22.905,22.32,22.39,388490,0
2008-09-24,22.929,23.038,22.297,22.336,362421,0
2008-09-25,22.96,23.514,22.679,23.311,467071,0
2008-09-26,22.773,23.194,22.718,23.038,170457,0
2008-09-29,22.812,23.124,22.414,22.983,206670,0
2008-09-30,23.108,23.46,22.812,23.46,232848,0
2008-10-01,23.163,23.405,22.999,23.335,211102,0
2008-10-02,23.108,23.561,22.976,22.976,212079,0
2008-10-03,23.335,23.623,23.085,23.147,195707,0
2008-10-06,22.765,22.991,21.368,22.562,504527,0
2008-10-07,22.64,23.202,22.008,22.047,238551,0
2008-10-08,21.774,24.162,21.36,23.725,531278,0
2008-10-09,23.842,23.842,21.922,22.008,626259,0
2008-10-10,21.259,21.906,20.353,20.689,503908,0
2008-10-13,21.345,22.812,21.079,22.679,308094,0
2008-10-14,23.186,23.186,22.094,22.515,413915,0
2008-10-15,21.391,21.945,20.751,21.423,185637,0
2008-10-16,21.227,22.203,20.767,22.195,132033,0
2008-10-17,21.93,22.305,21.758,21.953,238652,0
2008-10-20,22.632,22.999,22.133,22.57,355680,0
2008-10-21,22.578,22.96,22.398,22.437,185833,0
2008-10-22,22.14,22.172,21.391,21.501,212549,0
2008-10-23,21.813,22.57,21.625,22.429,215492,0
2008-10-24,21.306,22,21.22,22,301687,0
2008-10-27,20.829,21.828,20.829,21.563,353652,0
2008-10-28,21.625,21.774,20.72,21.649,598855,0
2008-10-29,21.212,22.5,20.923,21.875,457063,0
2008-10-30,22.359,22.929,21.938,22.929,293211,0
2008-10-31,22.687,23.327,22.531,22.991,281019,0
2008-11-03,22.203,22.71,21.93,22.281,417378,0
2008-11-04,22.679,22.773,22.164,22.203,350748,0
2008-11-05,22.64,22.757,21.953,22,415735,0
2008-11-06,22.023,22.148,21.391,21.579,200678,0
2008-11-07,21.36,21.602,21.087,21.555,135542,0
2008-11-10,22.695,22.695,21.376,21.586,287750,0
2008-11-11,21.071,21.071,20.291,20.517,334925,0
2008-11-12,20.166,20.166,19.643,19.792,255613,0
2008-11-13,19.37,20.603,18.917,20.33,370441,0
2008-11-14,19.987,20.33,19.706,19.815,281658,0
2008-11-17,19.425,20.33,19.425,19.862,364595,0
2008-11-18,19.175,19.503,18.324,18.574,674102,0
2008-11-19,18.16,18.699,18.16,18.231,314787,0
2008-11-20,16.779,17.52,16.685,17.021,333618,0
2008-11-21,17.403,17.403,16.506,17.357,143044,0
2008-11-24,17.263,17.926,16.974,17.794,356326,0
2008-11-25,17.833,18.106,16.998,17.435,334997,0
2008-11-26,16.951,17.879,16.951,17.684,380914,0
2008-11-28,17.583,18.223,17.528,18.075,134149,0
2008-12-01,17.419,17.731,16.982,17.037,188212,0
2008-12-02,17.567,17.637,17.044,17.357,215039,0
2008-12-03,17.169,17.622,16.966,17.466,172201,0
2008-12-04,16.849,17.372,16.756,17.146,174228,0
2008-12-05,16.974,17.177,16.49,17.068,133145,0
2008-12-08,18.036,18.465,17.755,18.246,339477,0
2008-12-09,17.926,18.028,17.599,17.864,211003,0
2008-12-10,18.106,18.395,17.786,18.004,279752,0
2008-12-11,17.357,17.989,17.349,17.802,216686,0
2008-12-12,17.599,17.599,16.904,17.31,130367,0
2008-12-15,16.802,16.888,16.397,16.568,296499,0
2008-12-16,17.06,17.817,17.06,17.45,467182,0
2008-12-17,17.325,17.474,17.2,17.364,800667,0
2008-12-18,17.474,17.52,17.052,17.177,123819,0
2008-12-19,17.169,17.185,16.623,16.935,231493,0
2008-12-22,16.756,16.756,16.35,16.545,200198,0
2008-12-23,17.083,17.083,16.287,16.545,132487,0
2008-12-24,16.28,16.365,15.733,15.928,97908,0
2008-12-26,15.96,16.248,15.928,16.069,42521,0
2008-12-29,15.866,16.17,15.842,16.061,112428,0
2008-12-30,16.631,17.122,16.459,17.021,153321,0
2008-12-31,17.13,17.466,17.122,17.247,160926,0
2009-01-02,17.247,17.833,17.216,17.661,156956,0
2009-01-05,17.263,17.599,17.099,17.458,242351,0
2009-01-06,17.481,17.723,17.388,17.653,190832,0
2009-01-07,17.544,17.77,17.427,17.497,248735,0
2009-01-08,17.357,17.567,17.247,17.481,305956,0
2009-01-09,17.481,17.559,17.208,17.24,206154,0
2009-01-12,17.005,17.005,16.584,16.701,328694,0
2009-01-13,16.506,16.678,16.311,16.678,200976,0
2009-01-14,16.599,16.654,16.397,16.537,135770,0
2009-01-15,16.639,16.756,16.248,16.389,225130,0
2009-01-16,16.436,16.959,16.436,16.959,197126,0
2009-01-20,16.67,16.99,16.225,16.529,293118,0
2009-01-21,16.155,16.381,16.03,16.381,309181,0
2009-01-22,15.999,16.061,15.765,15.983,275484,0
2009-01-23,15.765,15.772,15.569,15.663,177177,0
2009-01-26,15.655,16.053,15.616,15.999,211910,0
2009-01-27,16.162,16.522,16.085,16.428,188196,0
2009-01-28,16.709,17.146,16.701,17.029,179975,0
2009-01-29,16.693,16.74,16.483,16.67,177490,0
2009-01-30,16.615,16.662,16.412,16.529,134404,0
2009-02-02,16.467,16.467,16.069,16.248,120728,0
2009-02-03,16.248,16.631,16.248,16.608,246389,0
2009-02-04,16.537,17.169,16.459,16.779,270525,0
2009-02-05,16.795,16.857,16.678,16.842,58755,0
2009-02-06,16.795,17.232,16.795,17.232,115386,0
2009-02-09,17.177,17.177,16.873,17.029,129541,0
2009-02-10,16.912,17.169,16.81,16.927,189301,0
2009-02-11,17.591,17.95,16.584,16.873,69526,0
2009-02-12,16.623,16.623,16.202,16.443,36455,0
2009-02-13,16.443,16.685,16.397,16.662,75771,0
2009-02-17,16.404,16.436,15.866,16.233,161333,0
2009-02-18,16.186,16.311,16.1,16.311,85053,0
2009-02-19,16.561,16.795,16.397,16.529,107584,0
2009-02-20,16.373,16.545,16.233,16.537,150225,0
2009-02-23,16.389,16.451,15.608,15.757,244631,0
2009-02-24,15.741,15.913,15.382,15.835,216299,0
2009-02-25,15.726,16.085,15.562,15.804,255768,0
2009-02-26,15.999,16.077,15.765,15.835,101255,0
2009-02-27,15.616,16.233,15.608,15.608,108949,0
2009-03-02,16.959,16.959,15.686,15.804,224512,0
2009-03-03,16.303,16.74,16.17,16.42,301093,0
2009-03-04,16.717,16.717,16.428,16.451,377584,0
2009-03-05,16.116,16.194,15.647,16.108,228424,0
2009-03-06,16.186,16.342,16.022,16.139,353957,0
2009-03-09,15.889,16.248,15.733,15.733,686397,0
2009-03-10,16.124,16.522,16.022,16.389,226575,0
2009-03-11,16.467,16.467,15.983,16.365,254277,0
2009-03-12,15.874,16.147,15.64,16.077,279530,0
2009-03-13,16.241,16.467,16.17,16.186,136498,0
2009-03-16,16.311,16.608,16.287,16.397,144737,0
2009-03-17,16.155,16.568,16.131,16.568,121127,0
2009-03-18,16.295,16.748,16.162,16.631,160482,0
2009-03-19,16.912,16.912,16.256,16.303,239958,0
2009-03-20,16.42,16.42,16.155,16.241,128282,0
2009-03-23,16.194,16.35,15.819,16.155,281633,0
2009-03-24,15.819,16.014,15.765,15.811,121740,0
2009-03-25,16.116,16.599,15.952,16.202,132731,0
2009-03-26,16.693,17.005,16.654,16.818,259687,0
2009-03-27,16.529,16.717,16.365,16.467,88628,0
2009-03-30,16.194,16.443,16.045,16.443,165372,0
2009-03-31,16.693,16.709,16.311,16.623,351336,0
2009-04-01,16.334,16.451,16.248,16.436,187590,0
2009-04-02,16.623,17.255,16.623,17.255,204617,0
2009-04-03,17.302,17.302,16.779,16.998,146933,0
2009-04-06,17.24,17.24,16.779,17.122,187074,0
2009-04-07,17.06,17.474,16.935,17.279,302024,0
2009-04-08,17.271,17.513,17.052,17.2,123162,0
2009-04-09,17.45,17.552,17.076,17.552,108027,0
2009-04-13,17.333,17.333,17.013,17.076,273083,0
2009-04-14,17.013,17.177,16.818,17.083,131392,0
2009-04-15,16.935,17.068,16.646,16.904,104236,0
2009-04-16,16.959,17.068,16.693,17.068,338816,0
2009-04-17,17.052,17.279,16.974,17.107,489528,0
2009-04-20,16.982,16.982,16.584,16.732,571711,0
2009-04-21,16.81,16.834,16.584,16.756,228019,0
2009-04-22,16.74,16.826,16.584,16.592,152781,0
2009-04-23,16.67,16.888,16.67,16.826,224678,0
2009-04-24,16.81,17.083,16.748,17.013,117603,0
2009-04-27,17.021,17.021,16.779,16.842,269597,0
2009-04-28,16.74,16.99,16.732,16.935,178157,0
2009-04-29,17.044,17.13,16.896,16.982,241200,0
2009-04-30,17.599,17.809,17.005,17.005,538471,0
2009-05-01,17.247,17.708,17.185,17.606,359339,0
2009-05-04,17.739,18.176,17.63,17.934,320852,0
2009-05-05,17.778,17.879,17.2,17.435,310483,0
2009-05-06,17.747,17.747,17.372,17.692,171860,0
2009-05-07,17.817,17.817,17.52,17.653,253597,0
2009-05-08,17.653,17.833,17.63,17.833,270088,0
2009-05-11,17.637,17.833,17.536,17.723,189972,0
2009-05-12,17.591,17.599,17.364,17.583,237859,0
2009-05-13,17.723,17.762,17.411,17.622,126330,0
2009-05-14,17.606,17.778,17.497,17.778,104742,0
2009-05-15,17.716,17.794,17.567,17.637,135103,0
2009-05-18,18.153,18.387,18.114,18.371,281269,0
2009-05-19,18.644,18.738,18.441,18.652,257372,0
2009-05-20,19.511,20.845,19.128,19.745,446866,0
2009-05-21,19.893,20.291,19.331,20.291,608349,0
2009-05-22,20.307,20.361,19.916,20.096,365035,0
2009-05-26,19.69,20.283,19.69,19.994,239624,0
2009-05-27,19.994,20.697,19.994,20.525,293812,0
2009-05-28,20.642,20.806,20.408,20.728,339653,0
2009-05-29,20.845,20.868,20.603,20.837,611095,0
2009-06-01,21.313,21.984,21.313,21.696,430809,0
2009-06-02,21.696,21.789,21.165,21.399,515701,0
2009-06-03,21.415,21.415,20.626,20.712,518366,0
2009-06-04,20.338,20.486,20.065,20.26,292053,0
2009-06-05,20.424,20.549,20.197,20.549,190894,0
2009-06-08,20.822,20.822,19.94,20.252,144567,0
2009-06-09,20.447,20.751,20.447,20.595,151349,0
2009-06-10,20.767,20.767,20.197,20.431,86992,0
2009-06-11,20.642,20.689,20.345,20.541,170470,0
2009-06-12,20.525,20.666,20.33,20.658,86754,0
2009-06-15,20.564,20.58,19.908,20.174,140402,0
2009-06-16,20.416,20.564,20.228,20.252,129452,0
2009-06-17,20.205,20.205,19.612,19.924,165845,0
2009-06-18,19.838,20.057,19.807,19.924,120341,0
2009-06-19,20.135,20.135,19.581,19.955,127380,0
2009-06-22,19.893,20.111,19.542,19.823,184633,0
2009-06-23,20.307,20.447,20.002,20.447,347540,0
2009-06-24,21.048,21.29,20.767,21.017,345756,0
2009-06-25,20.424,20.681,20.096,20.572,429386,0
2009-06-26,20.556,20.853,20.556,20.673,172582,0
2009-06-29,20.549,20.549,20.221,20.408,159103,0
2009-06-30,20.923,21.04,20.689,20.736,313356,0
2009-07-01,21.149,21.22,20.837,20.876,283154,0
2009-07-02,20.783,20.923,20.611,20.65,334865,0
2009-07-06,20.533,20.533,20.08,20.322,120696,0
2009-07-07,20.4,20.4,20.096,20.26,216243,0
2009-07-08,20.385,20.439,20.174,20.338,141840,0
2009-07-09,20.502,20.502,20.299,20.439,104261,0
2009-07-10,20.291,20.572,20.291,20.47,143027,0
2009-07-13,20.463,20.744,20.447,20.689,161204,0
2009-07-14,20.814,21.321,20.806,21.149,215896,0
2009-07-15,21.477,21.828,21.477,21.774,277075,0
2009-07-16,21.68,22.039,21.446,21.899,145660,0
2009-07-17,21.868,22.047,21.586,21.758,255764,0
2009-07-20,22.788,22.788,21.813,21.899,364584,0
2009-07-21,21.984,22.008,21.75,21.86,214715,0
2009-07-22,21.696,21.789,21.548,21.618,222467,0
2009-07-23,21.828,21.953,21.665,21.828,195332,0
2009-07-24,21.766,22.125,21.766,21.821,193171,0
2009-07-27,21.828,22.289,21.828,21.969,320580,0
2009-07-28,22.086,22.305,21.906,22.265,309353,0
2009-07-29,21.945,22.156,21.758,22.117,148891,0
2009-07-30,22.047,22.226,21.797,21.906,166356,0
2009-07-31,21.922,22.18,21.821,21.821,178947,0
2009-08-03,21.696,21.774,21.602,21.672,251642,0
2009-08-04,21.118,21.266,21.04,21.251,357150,0
2009-08-05,20.783,21.625,20.447,20.9,336823,0
2009-08-06,20.9,21.188,20.876,21.188,175112,0
2009-08-07,21.212,21.22,20.806,21.142,162006,0
2009-08-10,21.11,21.126,20.978,21.032,134447,0
2009-08-11,20.744,20.9,20.588,20.689,518386,0
2009-08-12,21.134,21.516,21.095,21.376,204014,0
2009-08-13,21.953,22.273,21.86,22.078,255823,0
2009-08-14,22.242,22.39,21.75,21.758,134337,0
2009-08-17,21.704,21.953,21.54,21.813,148451,0
2009-08-18,21.852,22.32,21.805,22.148,150213,0
2009-08-19,22.039,22.406,22.039,22.078,211907,0
2009-08-20,22.203,22.382,22.164,22.25,141114,0
2009-08-21,22.468,22.593,22.343,22.468,146365,0
2009-08-24,22.89,23.327,22.796,23.179,322343,0
2009-08-25,23.436,24.021,23.436,23.771,285624,0
2009-08-26,23.756,23.756,23.444,23.662,254573,0
2009-08-27,22.71,23.007,22.226,22.585,337090,0
2009-08-28,22.773,22.773,22.593,22.64,148298,0
2009-08-31,22.312,22.312,21.922,22.086,309532,0
2009-09-01,22.32,22.773,22.297,22.297,170709,0
2009-09-02,22.305,22.492,22.203,22.351,193423,0
2009-09-03,22.585,23.92,22.585,22.788,101119,0
2009-09-04,22.866,23.319,22.796,23.007,185540,0
2009-09-08,23.171,23.506,23.03,23.35,198755,0
2009-09-09,23.491,23.733,23.452,23.733,197119,0
2009-09-10,23.608,23.779,23.405,23.779,142670,0
2009-09-11,23.803,23.857,23.436,23.608,138400,0
2009-09-14,23.249,23.249,23.007,23.194,167929,0
2009-09-15,23.077,23.725,23.077,23.725,132734,0
2009-09-16,23.873,24.193,23.764,24.123,180020,0
2009-09-17,23.842,23.842,23.491,23.748,203668,0
2009-09-18,23.935,24.084,23.694,24.006,127322,0
2009-09-21,23.748,23.795,23.327,23.787,161982,0
2009-09-22,23.803,23.998,23.553,23.92,115551,0
2009-09-23,24.092,24.232,23.943,23.974,174246,0
2009-09-24,23.974,24.232,23.873,24.154,151791,0
2009-09-25,24.17,24.435,23.897,24.193,136302,0
2009-09-28,24.193,24.583,24.193,24.521,181486,0
2009-09-29,24.17,24.185,23.881,24.107,266617,0
2009-09-30,23.904,24.053,23.249,23.748,427790,0
2009-10-01,23.803,23.935,23.655,23.842,162885,0
2009-10-02,23.779,23.92,23.592,23.787,141965,0
2009-10-05,23.74,23.935,23.608,23.818,116532,0
2009-10-06,24.154,24.497,24.092,24.341,145760,0
2009-10-07,24.341,24.575,24.17,24.49,677079,0
2009-10-08,24.568,24.583,24.497,24.583,95883,0
2009-10-09,24.458,24.583,24.373,24.505,118135,0
2009-10-12,24.622,24.825,24.583,24.677,136100,0
2009-10-13,24.786,24.786,24.529,24.661,103893,0
2009-10-14,24.856,25.285,24.856,25.208,923129,0
2009-10-15,24.817,25.145,24.685,25.145,131823,0
2009-10-16,25.02,25.067,24.739,24.771,134314,0
2009-10-19,24.591,24.591,24.146,24.513,320875,0
2009-10-20,24.575,24.575,24.209,24.209,210951,0
2009-10-21,24.131,24.708,24.053,24.341,185189,0
2009-10-22,24.435,24.693,24.373,24.63,132207,0
2009-10-23,24.739,24.81,24.443,24.443,107517,0
2009-10-26,24.107,24.583,23.881,23.99,415653,0
2009-10-27,24.084,24.162,23.889,23.92,98238,0
2009-10-28,23.834,24.014,23.366,23.413,254312,0
2009-10-29,23.506,23.779,23.296,23.779,140374,0
2009-10-30,23.631,23.811,23.452,23.483,239737,0
2009-11-02,23.202,23.366,22.991,23.225,435581,0
2009-11-03,22.679,22.851,22.461,22.788,505093,0
2009-11-04,23.022,23.631,22.765,23.264,193365,0
2009-11-05,23.67,24.123,23.569,23.655,310124,0
2009-11-06,23.608,23.803,23.467,23.787,122476,0
2009-11-09,23.998,24.466,23.998,24.427,137177,0
2009-11-10,24.24,24.568,24.201,24.568,210860,0
2009-11-11,24.427,24.443,24.193,24.271,155849,0
2009-11-12,24.193,24.193,23.811,23.928,185241,0
2009-11-13,24.014,24.24,23.928,24.006,142748,0
2009-11-16,24.068,24.31,24.021,24.021,219637,0
2009-11-17,24.224,24.341,24.17,24.17,278892,0
2009-11-18,24.334,24.771,24.334,24.482,287248,0
2009-11-19,24.552,24.794,24.451,24.63,226926,0
2009-11-20,24.575,24.614,24.435,24.529,190150,0
2009-11-23,24.685,24.786,24.599,24.755,241638,0
2009-11-24,24.724,24.755,24.458,24.646,201441,0
2009-11-25,24.966,25.184,24.849,25.184,244973,0
2009-11-27,24.497,24.942,24.497,24.669,206743,0
2009-11-30,24.451,24.669,24.154,24.201,818386,0
2009-12-01,24.521,24.958,24.521,24.771,360363,0
2009-12-02,24.966,25.184,24.864,24.966,241172,0
2009-12-03,25.098,25.106,24.677,24.685,185090,0
2009-12-04,24.919,25.13,24.669,24.841,241526,0
2009-12-07,24.856,25.09,24.817,24.849,105576,0
2009-12-08,24.708,24.903,24.412,24.724,284093,0
2009-12-09,24.81,24.903,24.412,24.747,195052,0
2009-12-10,24.693,24.739,24.435,24.739,200254,0
2009-12-11,24.825,24.825,24.505,24.552,88798,0
2009-12-14,24.419,24.638,24.287,24.614,340675,0
2009-12-15,24.435,24.622,24.427,24.622,267022,0
2009-12-16,24.607,24.856,24.607,24.724,171422,0
2009-12-17,24.466,24.583,24.349,24.451,177018,0
2009-12-18,24.56,24.622,24.49,24.552,195716,0
2009-12-21,24.786,25.114,24.755,24.997,258724,0
2009-12-22,25.176,25.715,25.137,25.652,312453,0
2009-12-23,25.481,25.559,25.293,25.387,197059,0
2009-12-24,25.59,25.637,25.481,25.559,73546,0
2009-12-28,25.496,25.496,25.332,25.395,175251,0
2009-12-29,25.122,25.27,25.005,25.005,188638,0
2009-12-30,24.974,25.208,24.974,25.02,130652,0
2009-12-31,25.153,25.153,24.794,25.02,172420,0
2010-01-04,25.2,25.723,25.2,25.621,239056,0
2010-01-05,25.582,25.801,25.45,25.692,373700,0
2010-01-06,25.824,26.012,25.59,25.723,247097,0
2010-01-07,25.746,25.746,25.403,25.52,92776,0
2010-01-08,25.551,25.801,25.442,25.762,108124,0
2010-01-11,25.715,25.715,25.504,25.535,199658,0
2010-01-12,25.161,25.208,24.895,25.208,210556,0
2010-01-13,25.285,25.559,25.09,25.52,129919,0
2010-01-14,25.223,25.496,25.223,25.403,167485,0
2010-01-15,25.395,25.457,25.169,25.325,285358,0
2010-01-19,25.613,26.144,25.613,26.043,206516,0
2010-01-20,25.84,25.91,25.574,25.801,283502,0
2010-01-21,25.816,26.004,25.559,25.731,163552,0
2010-01-22,25.715,25.801,25.208,25.325,408170,0
2010-01-25,25.262,25.285,25.036,25.247,340737,0
2010-01-26,24.981,25.285,24.778,25.067,322924,0
2010-01-27,24.817,25.036,24.724,24.911,328038,0
2010-01-28,24.849,25.27,24.849,25.13,155606,0
2010-01-29,25.348,25.457,24.895,25.028,316804,0
2010-02-01,25.02,25.2,24.958,25.059,310739,0
2010-02-02,25.075,25.551,25.044,25.489,305266,0
2010-02-03,25.45,25.496,25.309,25.45,236749,0
2010-02-04,25.356,25.574,25.098,25.098,357732,0
2010-02-05,25.106,25.153,24.591,24.966,288419,0
2010-02-08,24.974,25.403,24.974,25.075,171446,0
2010-02-09,25.239,25.481,25.184,25.403,176809,0
2010-02-10,25.395,25.512,25.262,25.442,147365,0
2010-02-11,25.613,26.144,25.567,25.965,266008,0
2010-02-12,25.832,26.066,25.762,26.05,207515,0
2010-02-16,26.69,26.69,26.238,26.269,274500,0
2010-02-17,26.55,26.878,26.472,26.729,241977,0
2010-02-18,26.495,26.55,26.238,26.511,344891,0
2010-02-19,26.425,26.519,26.347,26.409,179286,0
2010-02-22,26.253,26.269,25.972,26.097,357026,0
2010-02-23,26.089,26.386,26.089,26.246,227203,0
2010-02-24,26.37,26.581,26.37,26.441,196905,0
2010-02-25,26.285,26.581,26.074,26.581,272577,0
2010-02-26,26.566,26.761,26.402,26.597,196152,0
2010-03-01,26.683,27.174,26.636,26.854,463998,0
2010-03-02,26.839,26.839,26.214,26.402,550584,0
2010-03-03,27.057,27.463,26.979,27.151,925085,0
2010-03-04,27.127,27.299,27.003,27.12,326623,0
2010-03-05,27.276,27.401,27.182,27.276,233782,0
2010-03-08,28.415,28.415,27.791,27.846,582112,0
2010-03-09,27.83,27.869,27.471,27.705,414211,0
2010-03-10,27.9,27.9,27.541,27.666,493828,0
2010-03-11,26.784,26.94,26.449,26.776,659570,0
2010-03-12,26.753,26.948,26.62,26.948,305776,0
2010-03-15,27.221,27.268,26.964,27.065,174655,0
2010-03-16,27.065,27.12,26.846,26.948,219987,0
2010-03-17,27.19,27.229,27.065,27.08,235528,0
2010-03-18,27.151,27.252,26.854,27.135,149271,0
2010-03-19,27.112,27.135,26.722,26.854,164532,0
2010-03-22,26.62,26.886,26.581,26.878,117163,0
2010-03-23,26.776,26.792,26.581,26.69,174845,0
2010-03-24,26.527,26.62,26.417,26.519,275660,0
2010-03-25,26.69,26.769,26.23,26.23,289747,0
2010-03-26,26.386,26.386,25.91,26.222,322835,0
2010-03-29,26.527,26.69,26.386,26.573,231421,0
2010-03-30,26.698,27.057,26.698,26.831,545583,0
2010-03-31,27.135,27.135,26.667,26.667,381700,0
2010-04-01,27.01,27.206,26.698,26.769,363628,0
2010-04-05,26.987,27.112,26.854,27.08,254683,0
2010-04-06,27.174,27.174,26.94,27.065,262261,0
2010-04-07,27.05,27.05,26.69,26.722,215645,0
2010-04-08,26.722,26.722,26.417,26.488,151908,0
2010-04-09,26.612,26.659,26.456,26.651,175194,0
2010-04-12,26.846,26.971,26.706,26.8,375597,0
2010-04-13,26.893,27.174,26.846,27.003,221002,0
2010-04-14,27.003,27.057,26.769,26.784,189331,0
2010-04-15,26.761,26.823,26.628,26.675,153392,0
2010-04-16,26.612,26.636,26.144,26.402,173566,0
2010-04-19,26.222,26.261,25.793,25.941,254078,0
2010-04-20,26.074,26.082,25.926,25.98,278449,0
2010-04-21,25.895,25.949,25.777,25.949,277593,0
2010-04-22,25.629,25.684,25.481,25.567,230151,0
2010-04-23,25.551,25.799,25.519,25.799,206182,0
2010-04-26,25.27,25.278,24.802,25.075,727274,0
2010-04-27,24.778,24.856,24.443,24.466,385483,0
2010-04-28,24.521,24.521,23.974,24.209,422564,0
2010-04-29,24.107,24.115,23.678,23.811,515814,0
2010-04-30,23.842,24.014,23.647,23.647,363371,0
2010-05-03,23.951,24.115,23.811,24.021,387608,0
2010-05-04,23.405,23.405,22.484,22.515,738630,0
2010-05-05,22.289,22.414,21.594,22.375,665422,0
2010-05-06,22.289,22.289,19.69,21.672,808813,0
2010-05-07,21.501,21.555,21.056,21.22,851281,0
2010-05-10,22.601,22.937,22.445,22.593,568390,0
2010-05-11,22.39,22.461,22.219,22.382,272283,0
2010-05-12,22.406,22.632,22.367,22.406,297348,0
2010-05-13,22.375,22.554,22.203,22.226,369269,0
2010-05-14,22.195,22.195,21.704,21.945,221061,0
2010-05-17,22.414,22.593,22.055,22.351,379791,0
2010-05-18,22.507,22.507,21.914,21.914,344941,0
2010-05-19,21.828,22.226,21.828,22.008,627497,0
2010-05-20,21.61,21.625,21.118,21.298,626629,0
2010-05-21,21.204,21.477,20.868,21.391,485835,0
2010-05-24,21.54,21.641,21.391,21.391,542321,0
2010-05-25,20.353,20.525,19.94,20.424,549208,0
2010-05-26,20.985,21.789,20.299,20.369,2818501,0
2010-05-27,20.626,21.345,20.626,21.321,439162,0
2010-05-28,21.376,21.376,20.798,21.009,229882,0
2010-06-01,19.877,20.314,19.511,19.667,1029414,0
2010-06-02,19.924,20.431,19.924,20.431,459596,0
2010-06-03,20.182,20.541,20.08,20.447,336699,0
2010-06-04,20.252,20.291,19.924,19.971,316301,0
2010-06-07,20.088,20.158,19.971,20.057,529264,0
2010-06-08,20.291,20.369,20.065,20.314,327755,0
2010-06-09,20.275,20.416,20.135,20.228,250187,0
2010-06-10,20.158,20.525,20.158,20.502,279405,0
2010-06-11,20.4,20.611,20.26,20.603,129618,0
2010-06-14,21.376,21.462,21.149,21.22,326450,0
2010-06-15,21.266,21.54,21.266,21.469,282553,0
2010-06-16,21.009,21.22,20.97,21.196,201865,0
2010-06-17,21.087,21.212,20.993,21.087,318025,0
2010-06-18,21.227,21.29,21.087,21.212,234483,0
2010-06-21,21.423,21.516,21.306,21.477,466097,0
2010-06-22,21.462,21.649,21.391,21.563,283370,0
2010-06-23,21.649,21.649,21.306,21.524,370080,0
2010-06-24,21.235,21.313,21.001,21.001,170764,0
2010-06-25,20.993,21.321,20.993,21.227,116460,0
2010-06-28,20.634,20.689,20.369,20.588,505353,0
2010-06-29,20.268,20.268,19.737,19.768,334807,0
2010-06-30,19.663,19.803,19.515,19.515,384230,0
2010-07-01,19.573,19.635,19.128,19.456,458271,0
2010-07-02,19.534,19.674,19.409,19.55,159656,0
2010-07-06,19.862,19.994,19.589,19.604,253371,0
2010-07-07,19.729,19.838,19.604,19.737,154105,0
2010-07-08,20.026,20.205,19.994,20.08,163169,0
2010-07-09,20.057,20.252,20.057,20.189,172022,0
2010-07-12,20.127,20.252,20.018,20.096,156356,0
2010-07-13,20.283,20.611,20.283,20.564,201145,0
2010-07-14,20.408,20.494,20.314,20.447,165377,0
2010-07-15,20.345,20.392,20.057,20.174,200303,0
2010-07-16,20.275,20.275,19.908,19.963,166201,0
2010-07-19,20.002,20.088,19.877,19.971,181050,0
2010-07-20,19.807,20.213,19.807,20.135,169083,0
2010-07-21,20.47,20.588,20.299,20.345,163221,0
2010-07-22,20.705,20.892,20.681,20.744,325862,0
2010-07-23,20.837,21.025,20.705,20.954,216207,0
2010-07-26,21.032,21.384,20.954,21.384,199402,0
2010-07-27,21.493,21.493,21.165,21.227,172475,0
2010-07-28,21.368,21.462,21.22,21.313,150432,0
2010-07-29,21.501,21.625,21.306,21.469,177263,0
2010-07-30,21.384,21.625,21.337,21.54,165304,0
2010-08-02,22,22.156,21.891,22.047,165217,0
2010-08-03,21.969,22.07,21.704,21.868,170033,0
2010-08-04,22.219,22.242,21.992,22.117,305756,0
2010-08-05,22.562,22.601,22.398,22.437,310327,0
2010-08-06,22.437,22.546,22.164,22.523,270555,0
2010-08-09,22.71,22.96,22.671,22.913,248569,0
2010-08-10,22.765,22.851,22.578,22.663,239799,0
2010-08-11,22.25,22.343,22.047,22.125,238988,0
2010-08-12,22.039,22.398,21.984,22.398,154144,0
2010-08-13,22.382,22.398,22.195,22.258,157809,0
2010-08-16,22.484,22.796,22.382,22.671,159093,0
2010-08-17,22.874,23.085,22.687,22.804,214903,0
2010-08-18,22.741,22.898,22.671,22.843,156991,0
2010-08-19,22.788,22.859,22.632,22.687,163252,0
2010-08-20,22.671,22.687,22.531,22.531,143750,0
2010-08-23,22.679,22.866,22.562,22.585,241209,0
2010-08-24,22.406,22.445,22.133,22.234,236691,0
2010-08-25,22,22.086,21.766,22.031,275875,0
2010-08-26,22.125,22.125,21.641,21.641,213299,0
2010-08-27,21.657,22.156,21.594,22.156,196992,0
2010-08-30,22.008,22.117,21.852,21.899,227486,0
2010-08-31,21.796,21.796,21.395,21.411,425078,0
2010-09-01,21.735,21.766,21.266,21.462,690305,0
2010-09-02,21.446,21.462,21.204,21.266,563845,0
2010-09-03,21.384,21.462,21.313,21.454,417515,0
2010-09-07,21.665,21.836,21.524,21.828,358536,0
2010-09-08,21.844,22.078,21.844,22.008,352817,0
2010-09-09,22.023,22.156,21.93,22.094,266575,0
2010-09-10,22.109,22.187,22.039,22.187,214662,0
2010-09-13,22.406,22.632,22.32,22.593,373238,0
2010-09-14,22.515,22.718,22.437,22.64,367187,0
2010-09-15,22.64,22.983,22.601,22.983,571572,0
2010-09-16,22.406,22.492,22.25,22.336,402285,0
2010-09-17,22.336,22.406,22.195,22.32,414724,0
2010-09-20,22.172,22.601,22.172,22.484,356447,0
2010-09-21,22.804,22.976,22.663,22.898,342974,0
2010-09-22,22.835,22.929,22.648,22.788,251503,0
2010-09-23,22.656,22.851,22.648,22.804,144137,0
2010-09-24,22.921,23.139,22.866,23.046,193685,0
2010-09-27,23.225,23.467,23.194,23.405,215852,0
2010-09-28,23.452,23.545,23.288,23.46,158790,0
2010-09-29,23.553,23.631,23.42,23.537,163748,0
2010-09-30,23.709,23.814,23.565,23.701,161494,0
2010-10-01,23.811,23.935,23.725,23.897,203976,0
2010-10-04,24.131,24.131,23.92,24.021,209994,0
2010-10-05,24.451,24.661,24.388,24.599,349416,0
2010-10-06,24.7,24.778,24.443,24.614,215729,0
2010-10-07,24.474,24.49,24.201,24.443,223856,0
2010-10-08,24.388,24.607,24.224,24.56,169712,0
2010-10-11,24.677,24.778,24.591,24.771,156071,0
2010-10-12,24.482,24.747,24.388,24.685,162464,0
2010-10-13,24.763,25.106,24.7,24.958,218981,0
2010-10-14,25.044,25.2,24.981,25.137,170843,0
2010-10-15,25.356,25.356,25.028,25.231,132091,0
2010-10-18,25.215,25.481,25.184,25.27,215956,0
2010-10-19,25.137,25.317,25.013,25.098,320108,0
2010-10-20,25.34,25.403,25.2,25.309,301590,0
2010-10-21,25.621,25.98,25.567,25.91,360761,0
2010-10-22,25.98,26.129,25.863,26.074,254794,0
2010-10-25,26.573,26.644,26.363,26.441,370635,0
2010-10-26,26.152,26.253,26.066,26.144,272931,0
2010-10-27,25.988,26.027,25.754,25.98,251218,0
2010-10-28,26.285,26.612,26.206,26.558,280785,0
2010-10-29,26.518,26.535,26.339,26.373,183734,0
2010-11-01,26.113,26.253,25.91,26.152,245980,0
2010-11-02,26.058,26.129,25.535,25.629,606886,0
2010-11-03,25.45,25.887,25.364,25.863,381579,0
2010-11-04,25.613,25.871,25.481,25.871,453358,0
2010-11-05,25.801,25.84,25.567,25.715,231351,0
2010-11-08,25.816,26.05,25.738,25.988,189522,0
2010-11-09,26.089,26.261,25.965,25.965,211133,0
2010-11-10,26.035,26.511,25.965,26.511,212674,0
2010-11-11,26.222,26.339,26.105,26.277,248416,0
2010-11-12,26.121,26.269,25.879,26.058,223980,0
2010-11-15,26.089,26.386,26.089,26.206,305515,0
2010-11-16,26.019,26.019,25.684,25.684,294158,0
2010-11-17,25.98,26.417,25.91,26.253,349391,0
2010-11-18,26.511,26.769,26.472,26.714,220097,0
2010-11-19,26.745,26.823,26.597,26.815,154199,0
2010-11-22,27.377,27.588,27.127,27.159,589016,0
2010-11-23,26.823,26.823,26.324,26.378,431008,0
2010-11-24,26.417,26.761,26.417,26.729,345110,0
2010-11-26,26.566,26.667,26.495,26.581,106551,0
2010-11-29,26.23,26.355,26.074,26.191,396298,0
2010-11-30,25.935,26.216,25.831,26.024,312664,0
2010-12-01,26.206,26.3,26.152,26.261,309143,0
2010-12-02,26.261,26.706,26.261,26.644,223677,0
2010-12-03,26.534,27.057,26.534,26.956,238627,0
2010-12-06,27.159,27.268,26.971,27.198,270411,0
2010-12-07,27.401,27.401,27.096,27.135,373804,0
2010-12-08,27.213,27.284,26.979,27.229,303897,0
2010-12-09,27.104,27.299,27.08,27.245,286571,0
2010-12-10,27.299,27.401,27.252,27.346,397745,0
2010-12-13,26.441,26.449,26.012,26.012,600852,0
2010-12-14,25.949,26.37,25.91,25.941,350386,0
2010-12-15,25.371,25.809,25.239,25.379,486796,0
2010-12-16,25.371,25.371,25.013,25.255,389400,0
2010-12-17,25.184,25.379,25.137,25.348,170830,0
2010-12-20,25.028,25.13,24.037,24.747,882802,0
2010-12-21,24.856,24.934,24.685,24.864,350020,0
2010-12-22,24.724,24.856,24.63,24.747,252999,0
2010-12-23,24.778,25.028,24.685,24.911,220325,0
2010-12-27,24.974,25.114,24.7,25.036,155040,0
2010-12-28,25.106,25.106,24.864,24.942,124680,0
2010-12-29,24.975,25.197,24.777,25.156,181882,0
2010-12-30,25.255,25.519,25.206,25.453,150847,0
2010-12-31,25.419,25.559,25.375,25.515,123117,0
2011-01-03,25.848,25.902,25.785,25.871,208077,0
2011-01-04,25.988,26.05,25.848,25.933,173230,0
2011-01-05,26.05,26.253,25.996,26.222,213550,0
2011-01-06,26.339,26.339,25.762,25.902,216457,0
2011-01-07,25.933,25.949,25.715,25.91,128098,0
2011-01-10,25.863,25.863,25.606,25.816,209088,0
2011-01-11,25.98,26.136,25.785,25.809,246476,0
2011-01-12,25.863,26.027,25.715,25.988,286934,0
2011-01-13,25.957,25.988,25.457,25.481,419879,0
2011-01-14,25.559,25.746,25.559,25.692,220172,0
2011-01-18,25.738,25.754,25.223,25.27,476088,0
2011-01-19,25.285,25.418,25.208,25.285,270381,0
2011-01-20,25.247,25.325,24.786,25.301,404553,0
2011-01-21,25.332,25.496,25.317,25.34,536139,0
2011-01-24,25.356,25.379,25.176,25.215,417260,0
2011-01-25,25.169,25.364,25.09,25.325,200350,0
2011-01-26,25.13,25.411,25.098,25.317,185808,0
2011-01-27,25.247,25.247,25.098,25.161,185632,0
2011-01-28,25.2,25.2,24.427,24.443,463123,0
2011-01-31,23.872,24.118,23.02,23.837,1215853,0
2011-02-01,23.53,23.904,23.475,23.771,525220,0
2011-02-02,23.787,24.006,23.725,23.787,431185,0
2011-02-03,23.811,24.053,23.725,24.014,255065,0
2011-02-04,23.92,23.935,23.74,23.873,273067,0
2011-02-07,24.131,24.529,23.974,24.271,339222,0
2011-02-08,24.474,24.755,24.443,24.7,356036,0
2011-02-09,24.739,24.802,24.505,24.505,215159,0
2011-02-10,24.56,24.747,24.334,24.747,203997,0
2011-02-11,24.739,24.966,24.505,24.927,373620,0
2011-02-14,24.997,25.52,24.895,25.223,358617,0
2011-02-15,24.88,24.927,24.544,24.638,368462,0
2011-02-16,24.747,25.044,24.661,24.911,266002,0
2011-02-18,25.051,25.067,24.856,24.942,189648,0
2011-02-22,24.552,24.638,23.857,24.131,556398,0
2011-02-23,24.084,24.115,23.413,23.686,433413,0
2011-02-24,23.444,23.803,23.342,23.795,430322,0
2011-02-25,23.99,24.154,23.881,23.998,337922,0
2011-02-28,23.993,24.026,23.746,23.894,345567,0
2011-03-01,23.749,23.749,23.461,23.525,410345,0
2011-03-02,23.549,23.853,23.509,23.83,341998,0
2011-03-03,23.822,24.118,23.749,24.102,321389,0
2011-03-04,24.185,24.209,23.92,24.076,519522,0
2011-03-07,24.115,24.552,24.021,24.021,480728,0
2011-03-08,24.068,24.739,24.068,24.521,323974,0
2011-03-09,24.427,24.646,24.396,24.599,227143,0
2011-03-10,24.526,24.638,24.398,24.47,250822,0
2011-03-11,24.388,24.614,24.349,24.607,233019,0
2011-03-14,24.49,24.56,24.31,24.497,259460,0
2011-03-15,23.842,24.357,23.725,24.24,519247,0
2011-03-16,24.419,24.63,23.92,23.974,448049,0
2011-03-17,24.414,24.43,23.952,24.158,344442,0
2011-03-18,24.534,24.694,24.35,24.558,294500,0
2011-03-21,25.127,25.127,24.887,25.047,314334,0
2011-03-22,25.295,25.607,25.223,25.455,383647,0
2011-03-23,25.465,25.496,24.989,25.255,248962,0
2011-03-24,24.888,25.255,24.802,25.192,294850,0
2011-03-25,25.199,25.439,25.143,25.239,200922,0
2011-03-28,25.051,25.301,25.051,25.231,307173,0
2011-03-29,25.255,25.621,25.176,25.598,336943,0
2011-03-30,25.807,25.855,25.703,25.815,319371,0
2011-03-31,25.867,25.911,25.656,25.849,268566,0
2011-04-01,25.879,26.144,25.855,26.056,398666,0
2011-04-04,26.136,26.384,25.999,26.192,413250,0
2011-04-05,26.368,26.496,26.304,26.408,437130,0
2011-04-06,26.44,26.536,26.392,26.472,610500,0
2011-04-07,26.248,26.376,26.024,26.264,441545,0
2011-04-08,26.288,26.288,25.735,25.751,523933,0
2011-04-11,25.919,25.983,25.727,25.919,313270,0
2011-04-12,25.143,25.183,24.702,24.983,880512,0
2011-04-13,25.311,25.687,25.191,25.271,272764,0
2011-04-14,25.175,25.343,25.007,25.031,336696,0
2011-04-15,25.031,25.055,24.887,24.902,214960,0
2011-04-18,24.702,24.862,24.43,24.662,365877,0
2011-04-19,24.654,24.662,24.526,24.638,166790,0
2011-04-20,25.103,25.327,24.887,24.902,261270,0
2011-04-21,25.207,25.223,25.079,25.183,193443,0
2011-04-25,25.199,25.311,24.935,24.983,303773,0
2011-04-26,25.079,25.183,24.902,24.999,221396,0
2011-04-27,25.351,25.359,25.071,25.319,213264,0
2011-04-28,25.391,25.663,25.359,25.615,236888,0
2011-04-29,25.867,25.867,25.63,25.7,325209,0
2011-05-02,25.783,25.783,25.311,25.383,315576,0
2011-05-03,25.583,25.583,25.135,25.279,292944,0
2011-05-04,25.399,25.399,25.143,25.295,211039,0
2011-05-05,25.222,25.395,24.95,25.016,346476,0
2011-05-06,25.295,25.367,24.999,25.007,201531,0
2011-05-09,25.159,25.527,25.031,25.479,204346,0
2011-05-10,25.543,25.623,25.479,25.527,184073,0
2011-05-11,25.626,25.667,25.387,25.445,205733,0
2011-05-12,25.223,25.535,25.127,25.511,207948,0
2011-05-13,25.599,25.607,25.239,25.287,203754,0
2011-05-16,24.814,24.966,24.662,24.822,658979,0
2011-05-17,24.526,24.638,24.262,24.342,539884,0
2011-05-18,24.43,24.838,24.406,24.742,248834,0
2011-05-19,24.742,24.806,24.622,24.67,225189,0
2011-05-20,24.867,24.966,24.587,24.818,209426,0
2011-05-23,24.582,24.582,24.35,24.526,275782,0
2011-05-24,24.91,24.91,24.486,24.558,233150,0
2011-05-25,24.23,24.318,23.95,24.206,580716,0
2011-05-26,23.757,24.014,23.701,24.014,546621,0
2011-05-27,24.059,24.117,24.018,24.075,308230,0
2011-05-31,24.226,24.379,24.141,24.294,288363,0
2011-06-01,24.094,24.094,23.766,23.79,477825,0
2011-06-02,23.942,24.046,23.573,23.733,544177,0
2011-06-03,23.655,23.911,23.63,23.762,285122,0
2011-06-06,23.87,23.966,23.621,23.661,361242,0
2011-06-07,23.688,24.208,23.671,24.01,370865,0
2011-06-08,24.067,24.067,23.779,23.828,226418,0
2011-06-09,23.943,24.208,23.803,24.199,262417,0
2011-06-10,24.1,24.109,23.762,23.861,285495,0
2011-06-13,23.729,23.762,23.465,23.482,433069,0
2011-06-14,23.49,23.878,23.49,23.696,290561,0
2011-06-15,22.954,23.086,22.607,23.028,1002277,0
2011-06-16,22.962,22.979,22.739,22.847,296195,0
2011-06-17,23.094,23.226,22.987,23.053,403837,0
2011-06-20,23.077,23.308,23.028,23.144,424440,0
2011-06-21,23.292,23.795,23.226,23.746,352928,0
2011-06-22,23.729,23.952,23.63,23.812,271692,0
2011-06-23,23.333,23.473,23.061,23.424,447337,0
2011-06-24,23.482,23.746,23.416,23.548,371059,0
2011-06-27,23.061,23.407,22.913,23.243,813040,0
2011-06-28,22.113,22.302,22.071,22.269,1905956,0
2011-06-29,22.385,22.723,22.352,22.657,736479,0
2011-06-30,22.923,23.082,22.765,22.862,408687,0
2011-07-01,23.02,23.292,22.88,23.168,267543,0
2011-07-05,23.243,23.358,23.094,23.276,499962,0
2011-07-06,23.077,23.193,22.888,23.094,581562,0
2011-07-07,22.888,23.061,22.888,22.987,578250,0
2011-07-08,22.847,22.979,22.599,22.888,743158,0
2011-07-11,22.64,22.69,22.574,22.574,453097,0
2011-07-12,22.376,22.376,22.203,22.261,642123,0
2011-07-13,22.17,22.319,22.014,22.137,687517,0
2011-07-14,22.162,22.253,21.733,21.783,648876,0
2011-07-15,21.849,21.972,21.618,21.634,558229,0
2011-07-18,21.609,21.609,21.238,21.411,507866,0
2011-07-19,21.609,21.766,21.403,21.725,449983,0
2011-07-20,21.733,21.766,21.469,21.535,341863,0
2011-07-21,21.675,21.857,21.56,21.849,394939,0
2011-07-22,21.857,22.055,21.725,22.005,356640,0
2011-07-25,22.063,22.129,21.948,22.104,324135,0
2011-07-26,22.104,22.17,21.956,22.005,233454,0
2011-07-27,22.005,22.022,21.733,21.791,295534,0
2011-07-28,21.675,21.84,21.576,21.576,208196,0
2011-07-29,21.473,21.806,21.414,21.721,260646,0
2011-08-01,21.692,21.733,21.354,21.601,382803,0
2011-08-02,21.243,21.277,20.766,20.8,629944,0
2011-08-03,20.892,21.049,20.38,20.983,499029,0
2011-08-04,20.595,20.595,19.795,19.844,656700,0
2011-08-05,19.811,19.935,19.143,19.712,560219,0
2011-08-08,17.881,18.145,16.916,17.7,951525,0
2011-08-09,17.741,18.096,17.04,17.939,772958,0
2011-08-10,17.395,17.692,17.123,17.172,723533,0
2011-08-11,17.378,17.667,17.114,17.535,713726,0
2011-08-12,17.593,17.824,17.51,17.749,330117,0
2011-08-15,17.939,18.376,17.939,18.269,307979,0
2011-08-16,18.145,18.294,17.997,18.088,203630,0
2011-08-17,18.178,18.525,18.178,18.417,383104,0
2011-08-18,17.972,17.972,17.419,17.527,364160,0
2011-08-19,17.37,17.782,17.123,17.246,349845,0
2011-08-22,18.162,18.228,17.733,17.758,429979,0
2011-08-23,17.914,18.269,17.815,18.22,261837,0
2011-08-24,18.244,18.517,18.063,18.277,177357,0
2011-08-25,18.055,18.129,17.502,17.56,233012,0
2011-08-26,17.593,17.947,17.337,17.782,186980,0
2011-08-29,18.129,18.384,18.129,18.335,244010,0
2011-08-30,18.335,18.45,18.195,18.319,227160,0
2011-08-31,18.46,18.46,18.24,18.319,277064,0
2011-09-01,18.401,18.574,18.269,18.319,299981,0
2011-09-02,18.1,18.161,17.924,17.994,257142,0
2011-09-06,17.358,17.528,17.272,17.443,426285,0
2011-09-07,17.877,18.065,17.716,17.988,260694,0
2011-09-08,17.673,17.818,17.477,17.681,312009,0
2011-09-09,17.593,17.593,17.238,17.255,264714,0
2011-09-12,16.999,17.098,16.76,17.073,369520,0
2011-09-13,17.164,17.238,16.966,17.213,210329,0
2011-09-14,17.279,17.733,17.172,17.683,299713,0
2011-09-15,17.766,17.881,17.601,17.692,233740,0
2011-09-16,17.801,17.937,17.724,17.937,224478,0
2011-09-19,17.106,17.189,16.925,17.164,512372,0
2011-09-20,17.271,17.642,17.197,17.387,338244,0
2011-09-21,17.502,17.568,17.007,17.056,244319,0
2011-09-22,16.727,16.727,16.322,16.57,532396,0
2011-09-23,16.582,16.932,16.446,16.88,426158,0
2011-09-26,17.032,17.139,16.883,17.09,272419,0
2011-09-27,17.452,17.725,17.246,17.296,282543,0
2011-09-28,17.296,17.494,17.131,17.271,269054,0
2011-09-29,17.527,17.65,17.279,17.403,289940,0
2011-09-30,17.355,17.471,17.097,17.23,361700,0
2011-10-03,16.991,17.264,16.301,16.301,602863,0
2011-10-04,16.463,16.608,16.071,16.582,631714,0
2011-10-05,16.821,16.949,16.701,16.898,345740,0
2011-10-06,17.051,17.179,16.872,17.17,237271,0
2011-10-07,17.187,17.298,16.684,16.735,167996,0
2011-10-10,17.613,17.741,17.486,17.596,412434,0
2011-10-11,17.596,17.622,17.383,17.494,216899,0
2011-10-12,17.596,17.98,17.588,17.716,247423,0
2011-10-13,17.699,17.758,17.468,17.75,155117,0
2011-10-14,17.843,18.065,17.75,18.039,232081,0
2011-10-17,18.363,18.482,18.304,18.321,319778,0
2011-10-18,18.414,18.823,18.321,18.627,256732,0
2011-10-19,18.576,18.738,18.286,18.338,209284,0
2011-10-20,18.355,18.491,18.065,18.312,291053,0
2011-10-21,18.465,18.61,18.184,18.44,315316,0
2011-10-24,18.977,19.173,18.832,18.994,738257,0
2011-10-25,18.977,18.977,18.525,18.602,332791,0
2011-10-26,18.261,18.457,18.116,18.304,333200,0
2011-10-27,18.977,19.224,18.764,19.164,448147,0
2011-10-28,19.002,19.454,18.909,19.386,278023,0
2011-10-31,19.172,19.172,18.776,18.776,280571,0
2011-11-01,18.159,18.397,18.031,18.15,338136,0
2011-11-02,18.406,18.457,18.184,18.389,165015,0
2011-11-03,18.448,18.559,18.184,18.465,215892,0
2011-11-04,17.986,18.407,17.986,18.293,171966,0
2011-11-07,18.355,18.533,18.235,18.499,154029,0
2011-11-08,18.286,18.355,18.159,18.235,288975,0
2011-11-09,17.724,17.946,17.434,17.494,400956,0
2011-11-10,17.877,18.048,17.758,17.98,279873,0
2011-11-11,18.193,18.355,18.116,18.21,254577,0
2011-11-14,18.048,18.048,17.664,17.784,326128,0
2011-11-15,17.383,17.46,16.778,16.846,630746,0
2011-11-16,16.71,16.71,15.96,16.071,1006667,0
2011-11-17,16.233,16.506,16.071,16.148,490679,0
2011-11-18,16.199,16.293,16.003,16.114,298537,0
2011-11-21,15.918,15.918,15.321,15.33,499841,0
2011-11-22,15.253,15.321,14.946,15.023,563835,0
2011-11-23,14.921,14.938,14.324,14.426,539610,0
2011-11-25,14,14.537,14,14.179,227451,0
2011-11-28,14.495,14.656,14.247,14.477,573979,0
2011-11-29,14.273,14.35,14.077,14.162,389351,0
2011-11-30,14.482,15.098,14.402,14.625,405439,0
2011-12-01,14.537,14.69,14.375,14.375,257190,0
2011-12-02,14.409,14.546,14.375,14.426,270134,0
2011-12-05,14.443,14.512,14.069,14.137,478550,0
2011-12-06,14.058,14.137,13.803,13.891,478778,0
2011-12-07,13.803,14.076,13.768,14.067,407717,0
2011-12-08,13.909,14.014,13.698,13.751,396517,0
2011-12-09,13.698,13.953,13.698,13.909,254552,0
2011-12-12,13.89,13.958,13.787,13.941,333153,0
2011-12-13,14.196,14.375,14.077,14.137,453809,0
2011-12-14,14.162,14.162,13.83,13.983,347007,0
2011-12-15,14.341,14.367,14.196,14.205,313123,0
2011-12-16,14.26,14.287,14.164,14.278,284299,0
2011-12-19,14.077,14.299,13.932,13.958,322916,0
2011-12-20,14.273,14.392,14.188,14.384,355229,0
2011-12-21,14.239,14.324,14.103,14.281,240343,0
2011-12-22,14.234,14.383,14.111,14.295,442697,0
2011-12-23,14.295,14.392,14.26,14.357,236340,0
2011-12-27,14.48,14.664,14.401,14.541,332482,0
2011-12-28,14.62,14.638,14.251,14.313,386492,0
2011-12-29,14.295,14.366,14.146,14.331,342456,0
2011-12-30,14.318,14.468,14.28,14.402,613343,0
2012-01-03,14.612,14.761,14.348,14.445,615238,0
2012-01-04,14.322,14.366,13.882,13.988,511157,0
2012-01-05,13.953,13.979,13.68,13.751,381501,0
2012-01-06,13.68,13.724,13.54,13.628,464452,0
2012-01-09,13.707,13.724,13.575,13.68,459085,0
2012-01-10,13.874,14.005,13.874,13.979,252186,0
2012-01-11,13.926,13.926,13.768,13.918,252020,0
2012-01-12,13.953,13.97,13.777,13.838,393429,0
2012-01-13,13.794,13.821,13.592,13.803,271564,0
2012-01-17,13.97,14.04,13.882,13.988,276421,0
2012-01-18,13.988,14.471,13.988,14.392,294731,0
2012-01-19,13.918,14.19,13.733,13.909,580563,0
2012-01-20,13.83,14.093,13.794,14.023,300384,0
2012-01-23,13.909,13.979,13.777,13.777,309571,0
2012-01-24,13.531,13.531,13.285,13.364,487281,0
2012-01-25,12.89,13.215,12.556,13.171,1194390,0
2012-01-26,13.171,13.478,12.977,13.021,448752,0
2012-01-27,12.986,13.03,12.846,12.846,383199,0
2012-01-30,12.564,12.837,12.477,12.714,411204,0
2012-01-31,12.714,12.911,12.714,12.779,332000,0
2012-02-01,13.004,13.118,12.951,12.995,451601,0
2012-02-02,12.995,13.18,12.977,13.092,269908,0
2012-02-03,13.171,13.355,13.083,13.294,271381,0
2012-02-06,13.311,13.355,13.197,13.267,241313,0
2012-02-07,13.285,13.346,13.197,13.259,205220,0
2012-02-08,13.355,13.619,13.346,13.505,418213,0
2012-02-09,13.575,13.584,13.461,13.487,212916,0
2012-02-10,13.373,13.39,13.223,13.311,200391,0
2012-02-13,13.311,13.426,13.302,13.382,227999,0
2012-02-14,13.355,13.382,13.1,13.188,199307,0
2012-02-15,13.048,13.065,12.793,12.828,335739,0
2012-02-16,12.564,12.863,12.485,12.758,319052,0
2012-02-17,12.705,12.854,12.705,12.767,177465,0
2012-02-21,12.811,12.977,12.793,12.837,248561,0
2012-02-22,12.477,12.485,12.239,12.362,595720,0
2012-02-23,12.327,12.564,12.327,12.556,353618,0
2012-02-24,12.556,12.617,12.503,12.521,255941,0
2012-02-27,12.187,12.187,11.993,12.108,652568,0
2012-02-28,11.958,11.993,11.853,11.853,475673,0
2012-02-29,11.877,11.93,11.555,11.734,453492,0
2012-03-01,11.642,11.73,11.589,11.624,404567,0
2012-03-02,11.633,11.677,11.58,11.58,224643,0
2012-03-05,11.572,11.572,11.308,11.37,400507,0
2012-03-06,11.29,11.29,11.088,11.159,453217,0
2012-03-07,11.088,11.211,10.763,10.807,456365,0
2012-03-08,10.869,11.202,10.807,11.088,421693,0
2012-03-09,11.115,11.141,10.86,11.062,511194,0
2012-03-12,10.974,11.027,10.772,10.79,378652,0
2012-03-13,10.807,10.948,10.702,10.886,430161,0
2012-03-14,11.211,11.457,11.106,11.194,641640,0
2012-03-15,11.132,11.132,10.948,11.062,308574,0
2012-03-16,11.071,11.167,11.053,11.088,206406,0
2012-03-19,11.071,11.115,10.974,10.974,218486,0
2012-03-20,11.071,11.422,11.027,11.159,551923,0
2012-03-21,11.308,11.326,11.185,11.229,244324,0
2012-03-22,11.361,11.51,11.264,11.273,475318,0
2012-03-23,11.422,11.422,11.264,11.326,303507,0
2012-03-26,11.387,11.572,11.37,11.528,386912,0
2012-03-27,11.484,11.554,11.44,11.466,277839,0
2012-03-28,11.51,11.589,11.317,11.405,264553,0
2012-03-29,11.273,11.299,10.904,10.948,373943,0
2012-03-30,10.987,11.09,10.809,10.884,289013,0
2012-04-02,10.886,10.913,10.79,10.825,241445,0
2012-04-03,10.833,10.868,10.654,10.69,318501,0
2012-04-04,10.663,10.699,10.592,10.699,250650,0
2012-04-05,10.717,10.806,10.636,10.654,191354,0
2012-04-09,10.588,10.588,10.201,10.262,409387,0
2012-04-10,10.219,10.298,9.92,10.069,357888,0
2012-04-11,10.139,10.183,9.929,10.043,262145,0
2012-04-12,10.087,10.183,10.069,10.175,219414,0
2012-04-13,10.101,10.154,9.976,9.976,215992,0
2012-04-16,10.025,10.078,9.893,10.043,302682,0
2012-04-17,10.092,10.27,10.092,10.235,288763,0
2012-04-18,10.675,10.754,10.561,10.719,607187,0
2012-04-19,10.807,10.807,10.359,10.385,233926,0
2012-04-20,10.458,10.547,10.342,10.377,207320,0
2012-04-23,10.431,10.511,10.333,10.467,293447,0
2012-04-24,10.672,10.842,10.556,10.61,306231,0
2012-04-25,10.752,10.806,10.538,10.654,262025,0
2012-04-26,10.672,10.833,10.547,10.806,303088,0
2012-04-27,10.806,10.904,10.797,10.895,335658,0
2012-04-30,11.043,11.156,10.94,11.147,321671,0
2012-05-01,11.109,11.145,10.949,10.984,240808,0
2012-05-02,10.922,10.931,10.654,10.699,267294,0
2012-05-03,10.708,10.725,10.538,10.592,149725,0
2012-05-04,10.654,10.681,10.36,10.476,262412,0
2012-05-07,10.494,10.601,10.449,10.565,238024,0
2012-05-08,10.529,10.565,10.315,10.413,189349,0
2012-05-09,10.315,10.44,10.172,10.244,224564,0
2012-05-10,10.351,10.36,10.172,10.172,151854,0
2012-05-11,10.19,10.253,10.146,10.163,241418,0
2012-05-14,9.762,9.762,9.1729,9.3245,995065,0
2012-05-15,8.7268,8.7268,7.6024,8.0486,3029243,0
2012-05-16,7.9326,7.9772,7.4954,7.6828,1423893,0
2012-05-17,7.6203,7.6649,6.9332,6.9689,920228,0
2012-05-18,7.0046,7.4062,7.0046,7.2277,629950,0
2012-05-21,7.2366,7.4596,7.183,7.2812,457316,0
2012-05-22,7.1385,7.2634,7.0492,7.0938,810551,0
2012-05-23,6.7994,6.8619,6.6031,6.8172,628556,0
2012-05-24,6.6655,6.8172,6.6387,6.7994,353538,0
2012-05-25,6.7636,6.8529,6.7369,6.7369,323136,0
2012-05-29,6.8975,6.8975,6.7636,6.8083,243775,0
2012-05-30,6.6387,6.6477,6.3443,6.38,473628,0
2012-05-31,6.3709,6.4647,6.2583,6.4647,608694,0
2012-06-01,6.2997,6.3354,6.2193,6.2193,435148,0
2012-06-04,6.3265,6.5139,6.2462,6.5139,403786,0
2012-06-05,6.4553,6.5585,6.4084,6.4835,185357,0
2012-06-06,6.3803,6.4178,6.324,6.3803,434577,0
2012-06-07,6.4647,6.5116,6.3052,6.3521,310539,0
2012-06-08,6.3354,6.4425,6.2551,6.38,292057,0
2012-06-11,6.2193,6.2283,6.0677,6.0855,640071,0
2012-06-12,6.1034,6.1659,6.0409,6.139,315719,0
2012-06-13,6.1837,6.2373,6.0945,6.1748,304450,0
2012-06-14,6.1479,6.2729,6.1212,6.2462,279875,0
2012-06-15,6.2907,6.4067,6.2373,6.38,312274,0
2012-06-18,6.3711,6.4067,6.2462,6.2907,214810,0
2012-06-19,6.2907,6.5139,6.2551,6.2907,819575,0
2012-06-20,6.2462,6.3086,6.1837,6.2193,422104,0
2012-06-21,6.2104,6.2373,6.0677,6.0677,337302,0
2012-06-22,6.0894,6.202,6.0894,6.1082,203672,0
2012-06-25,5.7375,5.791,5.5858,5.6036,801809,0
2012-06-26,5.5858,5.6126,5.2825,5.336,1232489,0
2012-06-27,5.3092,5.4341,5.2467,5.3092,935284,0
2012-06-28,5.327,5.4074,5.2914,5.3003,674121,0
2012-06-29,5.4044,5.4607,5.2825,5.442,1196187,0
2012-07-02,5.3575,5.4326,5.2825,5.3763,1395198,0
2012-07-03,5.4232,5.6672,5.4044,5.5733,1050101,0
2012-07-05,5.6203,6.1175,5.6109,6.0519,1702807,0
2012-07-06,6.1082,6.4084,6.0706,6.1926,2320756,0
2012-07-09,6.202,6.2489,5.8173,5.8924,1661012,0
2012-07-10,5.8736,5.9956,5.8361,5.9205,734424,0
2012-07-11,6.0331,6.1363,5.958,5.958,374370,0
2012-07-12,6.0049,6.0612,5.7516,5.7985,495533,0
2012-07-13,5.9111,5.9205,5.8267,5.8924,310344,0
2012-07-16,5.7141,5.7141,5.5827,5.6203,706299,0
2012-07-17,5.6296,5.6672,5.4514,5.517,717124,0
2012-07-18,5.5264,5.5921,5.442,5.442,752135,0
2012-07-19,5.3294,5.3388,5.198,5.198,745533,0
2012-07-20,5.2168,5.2543,5.0104,5.0198,1208973,0
2012-07-23,4.6726,4.8603,4.6726,4.7758,727471,0
2012-07-24,4.8321,4.8603,4.757,4.8227,584834,0
2012-07-25,4.879,5.0385,4.804,4.9353,481170,0
2012-07-26,5.1324,5.1793,4.9447,5.0198,315648,0
2012-07-27,5.1042,5.1511,4.9916,5.0948,500101,0
2012-07-30,5.0948,5.198,5.0291,5.1511,561460,0
2012-07-31,5.198,5.4983,5.1417,5.4514,850222,0
2012-08-01,5.564,5.7704,5.5077,5.7047,682453,0
2012-08-02,5.7047,5.7047,5.4326,5.4514,675895,0
2012-08-03,5.5358,5.7235,5.517,5.6765,547913,0
2012-08-06,5.6859,5.8642,5.6203,5.761,371489,0
2012-08-07,5.7891,5.8642,5.7516,5.8267,431651,0
2012-08-08,5.7985,5.9299,5.6296,5.8736,415696,0
2012-08-09,5.8548,6.0988,5.8548,6.0331,471587,0
2012-08-10,6.0143,6.0612,5.9299,5.958,373424,0
2012-08-13,5.8079,5.8454,5.7422,5.761,579209,0
2012-08-14,5.8173,6.324,5.8173,6.202,1440402,0
2012-08-15,6.2864,7.2622,6.1926,6.9901,3141920,0
2012-08-16,6.9432,6.9432,6.4835,6.6524,1273513,0
2012-08-17,6.643,6.6805,6.4928,6.6617,506126,0
2012-08-20,6.6617,6.8494,6.643,6.7462,592064,0
2012-08-21,6.7086,6.7743,6.5022,6.5304,493407,0
2012-08-22,6.5116,6.521,6.1175,6.2114,883282,0
2012-08-23,6.2395,6.4084,6.2395,6.2864,496285,0
2012-08-24,6.3146,6.399,6.2207,6.3333,291028,0
2012-08-27,6.5116,6.7086,6.4647,6.6711,669504,0
2012-08-28,6.643,6.6524,6.4928,6.4928,316465,0
2012-08-29,6.4928,6.5679,6.399,6.5491,230493,0
2012-08-30,6.5398,6.5679,6.3803,6.4459,273814,0
2012-08-31,6.5679,6.6242,6.4647,6.5398,292588,0
2012-09-04,6.6242,6.7274,6.5491,6.6899,391161,0
2012-09-05,6.6148,6.6617,6.5679,6.6242,217345,0
2012-09-06,6.7086,6.8963,6.6336,6.8963,438392,0
2012-09-07,6.8869,6.9807,6.8025,6.8869,353575,0
2012-09-10,6.9995,7.1684,6.9526,7.0089,533253,0
2012-09-11,7.1778,7.5062,7.0558,7.4311,807861,0
2012-09-12,7.4968,7.4968,7.1403,7.2998,490617,0
2012-09-13,7.3091,7.5062,7.1778,7.3748,340134,0
2012-09-14,7.4124,7.6282,7.4124,7.4874,417961,0
2012-09-17,7.4874,7.4874,7.2904,7.3748,306308,0
2012-09-18,7.3748,7.6938,7.3748,7.6469,420339,0
2012-09-19,7.6938,7.8721,7.5343,7.797,509784,0
2012-09-20,7.8158,8.4351,7.8158,8.2568,1034585,0
2012-09-21,8.3131,8.3882,8.1536,8.2099,646224,0
2012-09-24,8.1536,8.8291,8.1536,8.7541,873027,0
2012-09-25,8.7165,8.7916,7.9096,7.9378,1333015,0
2012-09-26,8.1348,8.4444,7.7314,8.2943,1009223,0
2012-09-27,8.2849,8.3319,7.9941,8.0973,592389,0
2012-09-28,8.1536,8.2286,8.0691,8.1161,396618,0
2012-10-01,8.1161,8.1536,7.8533,7.9096,452877,0
2012-10-02,8.0691,8.2193,7.9753,8.1536,491172,0
2012-10-03,8.163,8.2005,7.9753,7.9847,314623,0
2012-10-04,8.0504,8.163,7.9847,8.163,236466,0
2012-10-05,8.2099,8.3319,8.1911,8.2474,309037,0
2012-10-08,8.2005,8.2099,8.0879,8.1254,329930,0
2012-10-09,8.163,8.1724,8.0691,8.0879,299772,0
2012-10-10,8.163,8.2849,8.0691,8.1911,269730,0
2012-10-11,8.3131,8.4351,8.2193,8.3225,353308,0
2012-10-12,8.4351,8.4914,8.2286,8.2943,356173,0
2012-10-15,8.9324,8.9699,8.6603,8.8291,961966,0
2012-10-16,8.8854,8.8948,8.7635,8.8479,457906,0
2012-10-17,8.9324,9.0731,8.9136,8.9699,373899,0
2012-10-18,9.0637,9.2514,8.9699,9.1951,396238,0
2012-10-19,9.1669,9.1763,8.5195,8.6978,653310,0
2012-10-22,8.9699,9.1012,8.9136,9.0825,373334,0
2012-10-23,8.6884,8.6884,8.2286,8.4444,638475,0
2012-10-24,8.4538,8.4726,8.3037,8.3319,256666,0
2012-10-25,8.604,8.6321,8.3882,8.3975,416602,0
2012-10-26,8.2849,8.5101,8.1348,8.2099,543759,0
2012-10-31,8.3319,8.4257,8.2474,8.3319,458803,0
2012-11-01,8.4257,8.5383,8.3882,8.4538,195951,0
2012-11-02,8.4163,8.4538,8.2193,8.2286,277621,0
2012-11-05,8.2286,8.3225,8.2099,8.2286,245565,0
2012-11-06,8.2474,8.3882,8.2193,8.3506,219575,0
2012-11-07,8.2286,8.2756,7.8815,8.0035,430178,0
2012-11-08,8.0691,8.2099,7.9847,8.0128,274569,0
2012-11-09,7.9284,8.0504,7.8909,7.9472,279233,0
2012-11-12,8.36,8.4257,8.2286,8.36,449897,0
2012-11-13,8.4914,8.5946,8.36,8.5289,591053,0
2012-11-14,8.5195,8.557,7.9378,8.0222,750436,0
2012-11-15,8.2849,8.7259,8.2756,8.3412,911543,0
2012-11-16,8.2286,8.4257,8.0504,8.4257,410436,0
2012-11-19,8.5946,8.8104,8.557,8.8104,526663,0
2012-11-20,8.7916,8.7916,8.6509,8.7541,294342,0
2012-11-21,8.7728,8.923,8.7541,8.8385,233688,0
2012-11-23,8.9324,9.2044,8.9042,9.1951,259406,0
2012-11-26,9.1575,9.1951,9.0262,9.1763,194320,0
2012-11-27,9.0262,9.0262,8.7822,8.801,540153,0
2012-11-28,8.8291,9.0074,8.7916,9.0074,201198,0
2012-11-29,9.2232,9.3452,9.1857,9.2701,243109,0
2012-11-30,9.2514,9.317,9.2044,9.2983,155433,0
2012-12-03,9.3358,9.3546,8.8948,9.0356,432983,0
2012-12-04,9.0356,9.1575,9.0262,9.1294,151197,0
2012-12-05,9.0543,9.0543,8.5758,8.7916,566541,0
2012-12-06,8.7916,8.9136,8.7259,8.8479,197803,0
2012-12-07,8.9042,8.9511,8.8573,8.8667,299067,0
2012-12-10,8.801,8.9136,8.7353,8.8761,330095,0
2012-12-11,8.9136,8.9136,8.6978,8.8854,368921,0
2012-12-12,8.8854,8.9042,8.7916,8.8198,175237,0
2012-12-13,8.7259,8.7728,8.5383,8.6133,237429,0
2012-12-14,8.5383,8.7353,8.4726,8.5946,383178,0
2012-12-17,8.4444,8.5664,8.3319,8.4538,352211,0
2012-12-18,8.4914,8.5101,8.1817,8.2568,415014,0
2012-12-19,8.4538,8.6696,8.4163,8.4914,449150,0
2012-12-20,8.6321,8.679,8.4632,8.5383,234864,0
2012-12-21,8.3882,8.4914,8.3131,8.4914,350755,0
2012-12-24,8.3131,8.3131,8.0222,8.1442,221505,0
2012-12-26,8.0785,8.1536,7.9659,7.9941,267121,0
2012-12-27,7.7689,7.9284,7.5156,7.5719,633317,0
2012-12-28,7.5062,7.7126,7.5062,7.6282,549452,0
2012-12-31,7.6188,7.797,7.5343,7.7689,621334,0
2013-01-02,7.9096,8.0973,7.8721,7.919,286700,0
2013-01-03,7.9284,8.1348,7.8815,7.9847,188234,0
2013-01-04,7.9941,8.0128,7.8815,7.9753,182496,0
2013-01-07,7.8815,7.9284,7.797,7.797,195347,0
2013-01-08,7.7877,7.9003,7.6375,7.6751,231430,0
2013-01-09,7.7407,7.7407,7.3842,7.5343,364833,0
2013-01-10,7.5343,7.7689,7.5343,7.7407,286476,0
2013-01-11,7.7407,7.7407,7.5812,7.6094,161524,0
2013-01-14,7.6563,7.7126,7.5719,7.6094,215287,0
2013-01-15,7.6094,7.6751,7.5062,7.6657,254756,0
2013-01-16,7.7126,7.8064,7.6938,7.7877,233415,0
2013-01-17,7.7595,7.8346,7.6563,7.6657,188805,0
2013-01-18,7.7032,7.722,7.5531,7.6563,209192,0
2013-01-22,7.6094,7.6469,7.5156,7.5719,191674,0
2013-01-23,7.5719,7.5906,7.281,7.4686,309825,0
2013-01-24,7.4124,7.4499,7.1309,7.1965,308612,0
2013-01-25,7.2247,7.2247,7.1403,7.2247,246230,0
2013-01-28,7.1778,7.2247,6.8025,6.9057,560759,0
2013-01-29,6.8494,6.8775,6.6148,6.8494,355852,0
2013-01-30,6.8119,6.84,6.6899,6.8212,353146,0
2013-01-31,6.9151,7.3467,6.9151,7.3467,456659,0
2013-02-01,7.3561,7.3842,7.1872,7.2341,181366,0
2013-02-04,7.1496,7.1684,7.0464,7.1027,182090,0
2013-02-05,7.1309,7.2435,7.1121,7.1496,294553,0
2013-02-06,7.1778,7.4124,7.1496,7.3279,265706,0
2013-02-07,7.159,7.4874,7.037,7.084,422202,0
2013-02-08,7.0652,7.1403,6.9807,7.037,271157,0
2013-02-11,7.0652,7.2528,7.0558,7.1309,191974,0
2013-02-12,7.159,7.2622,7.1403,7.2622,254032,0
2013-02-13,7.2716,7.3467,7.1027,7.1872,195122,0
2013-02-14,7.1496,7.2153,7.1121,7.1872,149673,0
2013-02-15,7.1309,7.1965,7.1027,7.1872,175493,0
2013-02-19,7.1309,7.1872,7.0464,7.1872,227828,0
2013-02-20,7.1496,7.2059,7.037,7.1309,164845,0
2013-02-21,7.0464,7.0464,6.7556,6.8306,191884,0
2013-02-22,6.8306,6.8869,6.7649,6.8588,116136,0
2013-02-25,6.8775,6.8775,6.6899,6.6993,201103,0
2013-02-26,6.7462,6.8119,6.6524,6.8119,248211,0
2013-02-27,6.7931,6.84,6.7556,6.8306,221508,0
2013-02-28,6.8212,6.8306,6.7743,6.7743,120251,0
2013-03-01,6.7556,6.7743,6.6805,6.7556,141025,0
2013-03-04,6.7368,6.8025,6.6336,6.7086,372562,0
2013-03-05,6.7649,7.037,6.7649,6.9995,276114,0
2013-03-06,6.9901,7.1965,6.962,7.1496,214519,0
2013-03-07,7.1309,7.2153,7.0183,7.1309,165733,0
2013-03-08,7.1309,7.2153,7.0746,7.1121,168333,0
2013-03-11,7.1215,7.1309,6.9901,7.1027,153936,0
2013-03-12,7.1027,7.2998,7.0746,7.2716,246009,0
2013-03-13,7.2059,7.2435,7.1215,7.2247,201967,0
2013-03-14,7.2341,7.3654,7.2247,7.3654,249546,0
2013-03-15,7.3091,7.4405,7.3091,7.4311,184710,0
2013-03-18,7.4405,7.7032,7.4405,7.5812,290769,0
2013-03-19,7.722,7.844,7.722,7.844,209400,0
2013-03-20,7.9941,8.0691,7.9472,8.0128,238962,0
2013-03-21,8.0035,8.0035,7.844,7.9096,121096,0
2013-03-22,7.9565,7.9565,7.8627,7.9003,118936,0
2013-03-25,7.9096,8.0222,7.8909,7.9003,139121,0
2013-03-26,7.9284,7.9753,7.9003,7.9659,97362,0
2013-03-27,7.9096,7.919,7.844,7.8815,137382,0
2013-03-28,7.8533,7.8627,7.5812,7.6844,168797,0
2013-04-01,7.6938,7.7877,7.6188,7.6844,144076,0
2013-04-02,7.7501,7.8158,7.7032,7.7314,100672,0
2013-04-03,7.797,7.8252,7.7032,7.7501,139257,0
2013-04-04,7.7501,7.7595,7.5625,7.6657,152155,0
2013-04-05,7.5249,7.6563,7.5249,7.6563,114828,0
2013-04-08,7.8815,7.9941,7.7877,7.9941,202030,0
2013-04-09,8.3131,8.482,8.2662,8.3882,382719,0
2013-04-10,8.6884,9.0637,8.6509,8.9042,357274,0
2013-04-11,8.9042,8.9324,8.6696,8.7259,286134,0
2013-04-12,8.8198,8.8198,8.6321,8.8104,161222,0
2013-04-15,8.7072,8.7259,8.5289,8.6509,188394,0
2013-04-16,8.7353,8.7353,8.5477,8.679,173396,0
2013-04-17,8.6415,8.6509,8.4914,8.5758,214843,0
2013-04-18,8.5758,8.7072,8.5383,8.5946,89716,0
2013-04-19,8.5852,8.6509,8.4444,8.604,135007,0
2013-04-22,8.6133,8.679,8.4444,8.6227,172766,0
2013-04-23,8.6321,8.6321,8.4444,8.5758,125730,0
2013-04-24,8.5289,8.5852,8.4914,8.5477,97047,0
2013-04-25,8.604,8.679,8.557,8.6415,82426,0
2013-04-26,8.6509,8.6509,8.3882,8.5758,210297,0
2013-04-29,8.8198,8.9886,8.801,8.9136,220233,0
2013-04-30,9.1012,9.242,8.9136,9.1763,305515,0
2013-05-01,9.1951,9.2514,9.1106,9.2138,172836,0
2013-05-02,9.1763,9.2044,9.0262,9.0825,196107,0
2013-05-03,9.1106,9.2701,9.1012,9.2701,200891,0
2013-05-06,9.242,9.2607,9.1106,9.1951,184884,0
2013-05-07,9.1763,9.2514,9.1482,9.242,125324,0
2013-05-08,9.1951,9.242,9.1575,9.2326,94634,0
2013-05-09,9.1857,9.2138,8.9886,9.0919,116578,0
2013-05-10,9.0731,9.0731,8.9324,8.9417,81716,0
2013-05-13,8.5007,8.5477,8.2849,8.3506,420769,0
2013-05-14,8.4914,8.4914,8.1817,8.3131,229788,0
2013-05-15,8.2474,8.3131,8.1067,8.2193,195608,0
2013-05-16,8.1724,8.1724,8.0035,8.0504,176502,0
2013-05-17,8.0128,8.0316,7.8815,8.0222,163309,0
2013-05-20,8.163,8.3506,8.1536,8.3319,139287,0
2013-05-21,8.3506,8.4257,8.2286,8.2849,225356,0
2013-05-22,8.2756,8.3412,8.1254,8.2193,160354,0
2013-05-23,8.1817,8.2005,8.1161,8.1911,127487,0
2013-05-24,8.1161,8.1911,8.041,8.1817,103832,0
2013-05-28,8.4069,8.5195,8.3506,8.3975,175005,0
2013-05-29,8.3788,8.3788,8.1911,8.238,90007,0
2013-05-30,8.1817,8.2568,8.1442,8.2099,48616,0
2013-05-31,8.1724,8.2568,8.1067,8.1817,76145,0
2013-06-03,8.1724,8.2662,8.1254,8.238,101970,0
2013-06-04,8.3975,8.6321,8.3882,8.4726,103756,0
2013-06-05,8.4069,8.4069,8.2756,8.3131,77560,0
2013-06-06,8.3131,8.3975,8.2943,8.3412,92326,0
2013-06-07,8.3882,8.482,8.3788,8.4444,56540,0
2013-06-10,8.557,8.6603,8.5289,8.5852,72799,0
2013-06-11,8.5195,8.6133,8.4632,8.5852,108912,0
2013-06-12,8.679,8.7165,8.5852,8.7072,84019,0
2013-06-13,8.6321,8.7353,8.6321,8.7259,66688,0
2013-06-14,8.7072,8.7259,8.6133,8.6321,60604,0
2013-06-17,8.7259,8.8198,8.7072,8.8198,101948,0
2013-06-18,8.7447,8.7728,8.5758,8.679,142889,0
2013-06-19,8.6696,8.679,8.5195,8.5664,58089,0
2013-06-20,8.5477,8.557,8.2943,8.4257,133178,0
2013-06-21,8.4257,8.4257,8.2193,8.3225,120543,0
2013-06-24,8.36,8.5946,8.3506,8.5101,121662,0
2013-06-25,8.7635,8.8667,8.7259,8.8573,145677,0
2013-06-26,8.8104,8.8385,8.6884,8.7541,79951,0
2013-06-27,8.7447,8.801,8.5946,8.6603,49103,0
2013-06-28,8.6227,8.679,8.5758,8.6603,43164,0
2013-07-01,8.6603,8.6603,8.4914,8.5477,72432,0
2013-07-02,8.604,8.6509,8.5852,8.6133,75400,0
2013-07-03,8.5852,8.6509,8.557,8.6227,51910,0
2013-07-05,8.557,8.5852,8.3788,8.4914,76674,0
2013-07-08,8.6978,8.7728,8.6227,8.7447,94171,0
2013-07-09,8.8385,8.9886,8.8198,8.9511,108252,0
2013-07-10,8.9511,8.9511,8.8291,8.9042,89147,0
2013-07-11,9.0356,9.12,8.998,9.12,85191,0
2013-07-12,9.0825,9.1669,9.0543,9.1575,51466,0
2013-07-15,9.4109,9.4672,9.3358,9.4015,201316,0
2013-07-16,9.4203,9.57,9.4203,9.542,89300,0
2013-07-17,9.57,9.599,9.4765,9.523,60881,0
2013-07-18,9.617,9.824,9.599,9.805,141869,0
2013-07-19,9.767,9.805,9.58,9.786,112732,0
2013-07-22,9.955,10.312,9.899,10.246,187549,0
2013-07-23,10.199,10.208,9.739,9.852,109758,0
2013-07-24,9.993,10.002,9.871,9.908,51469,0
2013-07-25,10.19,10.49,10.19,10.387,225280,0
2013-07-26,10.405,10.527,10.33,10.415,92664,0
2013-07-29,10.18,11.147,10.058,10.649,833805,0
2013-07-30,10.593,10.593,10.04,10.086,213742,0
2013-07-31,10.415,10.706,10.396,10.509,210758,0
2013-08-01,10.837,10.837,10.527,10.584,190324,0
2013-08-02,10.565,10.649,10.527,10.612,78128,0
2013-08-05,10.452,10.678,10.33,10.537,183073,0
2013-08-06,10.537,10.649,10.434,10.518,107088,0
2013-08-07,10.452,10.509,10.312,10.377,128438,0
2013-08-08,10.415,10.415,10.208,10.302,122534,0
2013-08-09,10.302,10.415,10.246,10.34,55620,0
2013-08-12,10.246,10.321,10.218,10.274,126944,0
2013-08-13,10.462,10.668,10.443,10.49,191296,0
2013-08-14,10.499,10.537,10.368,10.499,96727,0
2013-08-15,10.471,10.584,10.462,10.556,91890,0
2013-08-16,10.527,10.537,10.33,10.443,114357,0
2013-08-19,10.809,10.903,10.743,10.828,195964,0
2013-08-20,10.856,10.912,10.734,10.893,118636,0
2013-08-21,10.893,11.006,10.715,10.743,356587,0
2013-08-22,10.978,11.053,10.696,10.865,219625,0
2013-08-23,10.837,11.062,10.8,10.997,98901,0
2013-08-26,10.696,10.706,10.349,10.443,202451,0
2013-08-27,10.105,10.124,9.4765,9.674,491052,0
2013-08-28,9.833,10.03,9.777,9.993,242536,0
2013-08-29,10.312,10.405,10.18,10.237,130536,0
2013-08-30,10.227,10.265,10.077,10.096,135059,0
2013-09-03,10.302,10.349,10.237,10.349,105820,0
2013-09-04,10.321,10.321,10.105,10.124,79917,0
2013-09-05,10.152,10.312,10.152,10.152,42649,0
2013-09-06,10.161,10.18,10.011,10.086,141921,0
2013-09-09,10.002,10.077,9.842,10.002,160153,0
2013-09-10,10.18,10.265,10.105,10.18,276422,0
2013-09-11,10.312,10.405,10.302,10.33,116078,0
2013-09-12,10.368,10.396,10.171,10.18,58690,0
2013-09-13,10.19,10.274,10.171,10.208,166562,0
2013-09-16,10.312,10.359,10.19,10.218,160059,0
2013-09-17,10.321,10.34,10.171,10.227,86747,0
2013-09-18,10.218,10.293,10.049,10.227,137953,0
2013-09-19,10.227,10.293,10.152,10.18,106953,0
2013-09-20,10.199,10.274,10.115,10.143,112736,0
2013-09-23,10.359,10.49,10.293,10.424,263438,0
2013-09-24,10.33,10.377,10.293,10.321,184835,0
2013-09-25,10.283,10.321,10.199,10.208,78548,0
2013-09-26,10.199,10.283,10.143,10.143,92760,0
2013-09-27,10.143,10.208,10.096,10.171,198341,0
2013-09-30,10.33,10.509,10.274,10.368,439580,0
2013-10-01,10.452,10.593,10.452,10.537,143023,0
2013-10-02,10.649,10.649,10.556,10.602,116906,0
2013-10-03,10.706,10.715,10.527,10.602,96962,0
2013-10-04,10.574,10.678,10.49,10.649,79044,0
2013-10-07,10.865,11.1,10.846,10.959,183914,0
2013-10-08,11.165,11.25,11.015,11.072,127621,0
2013-10-09,11.128,11.175,11.025,11.128,85607,0
2013-10-10,11.184,11.231,11.128,11.175,112596,0
2013-10-11,11.175,11.409,11.175,11.409,179068,0
2013-10-14,11.287,11.428,11.278,11.409,64411,0
2013-10-15,11.053,11.128,10.94,10.987,110256,0
2013-10-16,11.081,11.25,11.081,11.222,141989,0
2013-10-17,11.109,11.175,11.062,11.128,60510,0
2013-10-18,11.128,11.25,11.072,11.203,40936,0
2013-10-21,11.137,11.156,11.062,11.128,58457,0
2013-10-22,11.184,11.212,11.09,11.175,46246,0
2013-10-23,11.043,11.072,10.884,10.931,69392,0
2013-10-24,10.959,11.072,10.931,11.034,45620,0
2013-10-25,11.025,11.09,10.959,10.987,46451,0
2013-10-28,11.006,11.072,10.931,10.931,71154,0
2013-10-29,11.09,11.212,11.062,11.156,66725,0
2013-10-30,11.203,11.203,10.903,11.006,101263,0
2013-10-31,11.034,11.053,10.771,10.79,86436,0
2013-11-01,10.8,10.921,10.668,10.921,67661,0
2013-11-04,10.95,10.959,10.8,10.884,52702,0
2013-11-05,10.893,10.931,10.837,10.893,75398,0
2013-11-06,11.137,11.203,11.034,11.119,65544,0
2013-11-07,11.24,11.259,10.997,11.015,66392,0
2013-11-08,11.034,11.212,11.034,11.203,77354,0
2013-11-11,11.409,11.466,11.194,11.353,172695,0
2013-11-12,11.625,11.888,11.513,11.7,218479,0
2013-11-13,12.141,12.366,12.104,12.366,269700,0
2013-11-14,12.151,12.244,12.076,12.188,76126,0
2013-11-15,12.151,12.254,12.104,12.169,69509,0
2013-11-18,12.226,12.338,12.188,12.273,104661,0
2013-11-19,12.451,12.61,12.441,12.573,131164,0
2013-11-20,12.667,12.854,12.648,12.854,174390,0
2013-11-21,12.742,12.901,12.732,12.901,95478,0
2013-11-22,12.807,12.986,12.807,12.92,104148,0
2013-11-25,13.57,13.64,13.42,13.59,129276,0
2013-11-26,13.55,13.66,13.47,13.63,74030,0
2013-11-27,13.5,13.5,13.19,13.23,72161,0
2013-11-29,13.51,13.66,13.51,13.63,43763,0
2013-12-02,13.89,14.07,13.82,14.05,159522,0
2013-12-03,13.78,13.81,13.5,13.57,68578,0
2013-12-04,13.52,13.63,13.48,13.59,54303,0
2013-12-05,13.58,13.68,13.49,13.5,41040,0
2013-12-06,13.61,13.7,13.5,13.57,65424,0
2013-12-09,13.6,13.68,13.51,13.57,143614,0
2013-12-10,13.44,13.47,13.21,13.26,152885,0
2013-12-11,13.29,13.34,13.09,13.09,178701,0
2013-12-12,13.14,13.26,13,13.17,228007,0
2013-12-13,13.2,13.25,13.11,13.2,123000,0
2013-12-16,13.4,13.68,13.35,13.62,154098,0
2013-12-17,13.63,13.69,13.52,13.66,80631,0
2013-12-18,13.7,13.78,13.54,13.77,83043,0
2013-12-19,13.64,13.67,13.43,13.64,49161,0
2013-12-20,13.54,13.62,13.48,13.6,56506,0
2013-12-23,13.93,14.05,13.88,13.95,145404,0
2013-12-24,13.93,13.96,13.87,13.95,60292,0
2013-12-26,13.67,13.68,13.48,13.54,83714,0
2013-12-27,13.54,13.62,13.5,13.55,52746,0
2013-12-30,13.61,13.67,13.5,13.54,97488,0
2013-12-31,13.77,13.92,13.7,13.92,118611,0
2014-01-02,13.67,13.67,13.37,13.54,83366,0
2014-01-03,13.52,13.52,13.35,13.41,40122,0
2014-01-06,13.42,13.45,13.21,13.29,94290,0
2014-01-07,13.36,13.58,13.3,13.44,63232,0
2014-01-08,13.59,13.59,13.3,13.3,78763,0
2014-01-09,13.33,13.33,13.11,13.11,51722,0
2014-01-10,13.15,13.19,13.11,13.18,56213,0
2014-01-13,13.13,13.17,12.9,12.91,87803,0
2014-01-14,13.09,13.25,13.06,13.15,87188,0
2014-01-15,13.17,13.33,13.17,13.28,60786,0
2014-01-16,13.34,13.4,13.2,13.2,50322,0
2014-01-17,13.24,13.24,13.15,13.23,37758,0
2014-01-21,13.3,13.32,13.04,13.15,58040,0
2014-01-22,13.3,13.3,13.07,13.15,89508,0
2014-01-23,13.18,13.22,13.1,13.2,46349,0
2014-01-24,13.16,13.16,12.91,12.94,81473,0
2014-01-27,12.97,13.02,12.71,12.91,91023,0
2014-01-28,12.87,13.06,12.86,12.91,50481,0
2014-01-29,12.82,12.82,12.64,12.72,64090,0
2014-01-30,12.66,12.68,12.42,12.54,103806,0
2014-01-31,12.43,12.51,12.33,12.49,69428,0
2014-02-03,12.11,12.11,11.62,11.71,179183,0
2014-02-04,11.98,12.21,11.96,12.07,159621,0
2014-02-05,12.19,12.27,12.12,12.16,122190,0
2014-02-06,12.16,12.2,12.09,12.09,26838,0
2014-02-07,12.12,12.32,12.12,12.31,61827,0
2014-02-10,12.35,12.45,12.33,12.44,77761,0
2014-02-11,12.46,12.56,12.44,12.56,49901,0
2014-02-12,12.49,12.49,12.27,12.31,52802,0
2014-02-13,12.33,12.53,12.31,12.49,30040,0
2014-02-14,12.53,12.57,12.46,12.52,33092,0
2014-02-18,12.62,12.62,12.46,12.47,39320,0
2014-02-19,12.39,12.44,12.2,12.25,49253,0
2014-02-20,12.25,12.29,12.2,12.25,16987,0
2014-02-21,12.29,12.35,12.25,12.25,28631,0
2014-02-24,12.28,12.43,12.27,12.4,48493,0
2014-02-25,12.47,12.47,12.3,12.41,54974,0
2014-02-26,12.52,12.59,12.41,12.51,61110,0
2014-02-27,12.55,12.75,12.55,12.71,26173,0
2014-02-28,12.71,12.76,12.62,12.68,29436,0
2014-03-03,12.5,12.54,12.45,12.54,25326,0
2014-03-04,12.56,12.67,12.54,12.61,48039,0
2014-03-05,12.5,12.59,12.46,12.57,44095,0
2014-03-06,12.64,12.89,12.64,12.88,68552,0
2014-03-07,12.88,12.88,12.63,12.71,24012,0
2014-03-10,12.87,12.94,12.77,12.94,47108,0
2014-03-11,13.04,13.26,13.02,13.14,76441,0
2014-03-12,13.05,13.06,12.94,12.94,31962,0
2014-03-13,13.12,13.17,12.92,12.95,39320,0
2014-03-14,12.98,13.07,12.89,12.93,37784,0
2014-03-17,13.31,13.47,13.3,13.46,101258,0
2014-03-18,13.41,13.46,13.3,13.35,36455,0
2014-03-19,13.29,13.32,13.13,13.13,21560,0
2014-03-20,13.02,13.05,12.83,12.99,42509,0
2014-03-21,12.99,13.02,12.95,12.98,38005,0
2014-03-24,13.3,13.38,13.12,13.37,42021,0
2014-03-25,13.38,13.49,13.32,13.45,41415,0
2014-03-26,13.49,13.6,13.47,13.5,63100,0
2014-03-27,13.66,13.85,13.61,13.85,143464,0
2014-03-28,13.92,13.92,13.7,13.79,47396,0
2014-03-31,13.95,13.95,13.75,13.78,42906,0
2014-04-01,13.69,13.7,13.47,13.53,46971,0
2014-04-02,13.4,13.41,13.26,13.27,46060,0
2014-04-03,13.52,13.63,13.5,13.61,40831,0
2014-04-04,13.61,13.61,13.22,13.31,61692,0
2014-04-07,13.47,13.65,13.43,13.57,103656,0
2014-04-08,13.78,13.91,13.69,13.91,58626,0
2014-04-09,13.86,13.88,13.63,13.73,27455,0
2014-04-10,13.75,13.92,13.61,13.68,22296,0
2014-04-11,13.6,13.72,13.55,13.65,43125,0
2014-04-14,13.75,13.79,13.64,13.68,20208,0
2014-04-15,13.7,13.8,13.61,13.8,52610,0
2014-04-16,13.81,13.95,13.81,13.95,31447,0
2014-04-17,13.79,13.95,13.75,13.83,21835,0
2014-04-21,13.79,13.87,13.75,13.78,25739,0
2014-04-22,13.65,13.65,13.51,13.57,40021,0
2014-04-23,13.51,13.53,13.37,13.38,28782,0
2014-04-24,13.35,13.45,13.35,13.39,27441,0
2014-04-25,13.3,13.32,13.07,13.19,39085,0
2014-04-28,13.06,13.18,12.74,12.97,118426,0
2014-04-29,12.96,13.03,12.93,12.94,32899,0
2014-04-30,12.71,12.78,12.58,12.68,64769,0
2014-05-01,12.77,12.81,12.72,12.8,29545,0
2014-05-02,12.81,12.85,12.66,12.75,43945,0
2014-05-05,12.66,12.72,12.59,12.62,44740,0
2014-05-06,12.6,12.67,12.47,12.53,39663,0
2014-05-07,12.61,12.76,12.55,12.76,35703,0
2014-05-08,12.64,12.72,12.56,12.56,36123,0
2014-05-09,12.55,12.63,12.5,12.63,34250,0
2014-05-12,12.61,12.65,12.53,12.6,26007,0
2014-05-13,12.6,12.62,12.5,12.55,35299,0
2014-05-14,13.09,13.32,13.06,13.3,94799,0
2014-05-15,13.3,13.32,13.09,13.18,31119,0
2014-05-16,13.16,13.16,13.02,13.08,31071,0
2014-05-19,13.11,13.21,13.07,13.2,31920,0
2014-05-20,13.05,13.1,12.93,13.04,28214,0
2014-05-21,12.98,13.08,12.95,12.96,24315,0
2014-05-22,12.97,13.07,12.9,13,28075,0
2014-05-23,12.93,13.08,12.92,12.92,23476,0
2014-05-27,13.15,13.18,12.98,13.09,76826,0
2014-05-28,13.02,13.02,12.94,12.94,19491,0
2014-05-29,13,13.06,12.96,13.01,26515,0
2014-05-30,13.1,13.1,12.92,12.98,24371,0
2014-06-02,12.93,12.95,12.78,12.8,50522,0
2014-06-03,12.8,12.88,12.78,12.8,25625,0
2014-06-04,12.82,12.85,12.63,12.84,57072,0
2014-06-05,13.09,13.24,13.08,13.21,43332,0
2014-06-06,13.23,13.25,13.2,13.24,32594,0
2014-06-09,13.56,13.64,13.52,13.6,69317,0
2014-06-10,13.6,13.6,13.42,13.52,34200,0
2014-06-11,13.52,13.57,13.42,13.47,21068,0
2014-06-12,13.54,13.54,13.24,13.3,28486,0
2014-06-13,13.33,13.43,13.22,13.25,27318,0
2014-06-16,13.1,13.18,13.02,13.04,44931,0
2014-06-17,12.97,13.01,12.92,12.96,23403,0
2014-06-18,13,13,12.75,12.89,50505,0
2014-06-19,12.97,12.97,12.77,12.85,22057,0
2014-06-20,12.84,12.93,12.78,12.86,37729,0
2014-06-23,13.06,13.1,12.96,13.06,57207,0
2014-06-24,12.99,13.08,12.92,12.92,30788,0
2014-06-25,12.73,12.77,12.63,12.69,46466,0
2014-06-26,12.43,12.48,12.27,12.38,36078,0
2014-06-27,12.31,12.44,12.2,12.25,74370,0
2014-06-30,12.18,12.2,12,12.09,57707,0
2014-07-01,12.03,12.05,11.93,11.94,47007,0
2014-07-02,11.88,11.94,11.78,11.86,47200,0
2014-07-03,11.86,12.04,11.85,12,14588,0
2014-07-07,11.5,11.56,11.39,11.43,91992,0
2014-07-08,11.49,11.57,11.29,11.38,158773,0
2014-07-09,11.52,11.59,11.4,11.55,101958,0
2014-07-10,11.47,11.58,11.45,11.53,35272,0
2014-07-11,11.52,11.68,11.52,11.66,23039,0
2014-07-14,11.86,11.96,11.86,11.96,42677,0
2014-07-15,11.9,11.92,11.71,11.72,32268,0
2014-07-16,11.86,11.91,11.85,11.89,27732,0
2014-07-17,11.93,12.07,11.83,11.91,41207,0
2014-07-18,11.83,12,11.83,11.97,33036,0
2014-07-21,12.21,12.34,12.2,12.33,113075,0
2014-07-22,12.31,12.31,12.13,12.19,33924,0
2014-07-23,12.28,12.36,12.26,12.31,44462,0
2014-07-24,12.3,12.38,12.3,12.32,21339,0
2014-07-25,12.3,12.3,12.14,12.24,16854,0
2014-07-28,12.31,12.45,12.26,12.34,37159,0
2014-07-29,12.32,12.39,12.21,12.21,31567,0
2014-07-30,12.32,12.39,12.3,12.35,28860,0
2014-07-31,12.24,12.37,12.18,12.19,23972,0
2014-08-01,12.24,12.25,12.13,12.19,19302,0
2014-08-04,12.32,12.41,12.3,12.38,27897,0
2014-08-05,12.3,12.31,12.21,12.29,24265,0
2014-08-06,12.22,12.29,12.17,12.19,10952,0
2014-08-07,12.22,12.23,11.95,11.96,23505,0
2014-08-08,11.93,12.08,11.93,12.06,22472,0
2014-08-11,12.2,12.21,12.06,12.18,32920,0
2014-08-12,12.02,12.12,11.98,12.02,24241,0
2014-08-13,12.22,12.3,12.15,12.23,30421,0
2014-08-14,12.37,12.39,12.25,12.31,18878,0
2014-08-15,12.34,12.34,12.13,12.24,31885,0
2014-08-18,11.99,12.03,11.88,11.9,67042,0
2014-08-19,11.79,11.79,11.67,11.67,60312,0
2014-08-20,11.63,11.66,11.53,11.59,27274,0
2014-08-21,11.63,11.68,11.47,11.47,37088,0
2014-08-22,11.51,11.57,11.48,11.55,17983,0
2014-08-25,11.44,11.44,11.15,11.23,134561,0
2014-08-26,11.27,11.58,11.27,11.53,41080,0
2014-08-27,11.83,11.9,11.77,11.88,59102,0
2014-08-28,11.65,11.88,11.61,11.75,143757,0
2014-08-29,11.73,11.75,11.62,11.67,14619,0
2014-09-02,11.84,11.85,11.67,11.79,94349,0
2014-09-03,11.9,11.99,11.89,11.98,25721,0
2014-09-04,11.96,12.03,11.92,11.93,42228,0
2014-09-05,11.91,11.94,11.84,11.91,22736,0
2014-09-08,11.97,12.08,11.91,12,96405,0
2014-09-09,11.92,11.99,11.86,11.92,71223,0
2014-09-10,12.17,12.29,12.08,12.21,171844,0
2014-09-11,12.09,12.25,12.09,12.12,39959,0
2014-09-12,11.93,12.15,11.93,12.15,28516,0
2014-09-15,11.83,11.83,11.7,11.7,49286,0
2014-09-16,11.65,11.73,11.6,11.69,37284,0
2014-09-17,11.83,11.87,11.72,11.78,16136,0
2014-09-18,11.75,11.77,11.55,11.59,25096,0
2014-09-19,11.53,11.63,11.46,11.46,21345,0
2014-09-22,11.45,11.45,11.29,11.35,50834,0
2014-09-23,11.42,11.55,11.42,11.46,19511,0
2014-09-24,11.54,11.54,11.38,11.45,25909,0
2014-09-25,11.34,11.41,11.2,11.25,45542,0
2014-09-26,11.27,11.34,11.25,11.32,34566,0
2014-09-29,11.1,11.18,10.93,10.99,66902,0
2014-09-30,11.05,11.08,10.96,10.98,45644,0
2014-10-01,10.97,11.03,10.84,10.92,38595,0
2014-10-02,11.16,11.25,10.98,11.05,76590,0
2014-10-03,11.05,11.06,10.88,10.92,105565,0
2014-10-06,11.19,11.26,11.13,11.15,103247,0
2014-10-07,11.1,11.23,11.05,11.06,60484,0
2014-10-08,11,11.12,10.97,10.99,63765,0
2014-10-09,10.89,10.97,10.89,10.92,48338,0
2014-10-10,10.9,10.97,10.86,10.9,47276,0
2014-10-13,10.9,10.9,10.63,10.76,79247,0
2014-10-14,10.56,10.73,10.52,10.6,53269,0
2014-10-15,10.81,10.81,10.42,10.54,54324,0
2014-10-16,10.25,10.6,10.25,10.58,25248,0
2014-10-17,10.58,10.72,10.58,10.68,37213,0
2014-10-20,10.42,10.56,10.36,10.52,48930,0
2014-10-21,10.58,10.72,10.58,10.69,40286,0
2014-10-22,10.6,10.63,10.49,10.5,52141,0
2014-10-23,10.47,10.52,10.44,10.44,19149,0
2014-10-24,10.31,10.56,10.31,10.52,17884,0
2014-10-27,10.41,10.59,10.41,10.59,41259,0
2014-10-28,10.6,10.75,10.59,10.63,42644,0
2014-10-29,10.5,10.55,10.33,10.41,38035,0
2014-10-30,10.18,10.26,10.01,10.16,53824,0
2014-10-31,10.21,10.21,10.01,10.12,64379,0
2014-11-03,10.03,10.1,9.97,10.02,48173,0
2014-11-04,9.91,9.96,9.89,9.91,29199,0
2014-11-05,9.88,9.91,9.82,9.87,29868,0
2014-11-06,9.9,10.01,9.8,9.92,28810,0
2014-11-07,9.8,9.95,9.8,9.84,36767,0
2014-11-10,9.83,9.91,9.8,9.83,39445,0
2014-11-11,9.72,9.72,9.65,9.67,31300,0
2014-11-12,9.5,9.53,9.4,9.46,56846,0
2014-11-13,9.32,9.36,9.11,9.22,45337,0
2014-11-14,9.22,9.27,9.18,9.21,45818,0
2014-11-17,9.09,9.11,8.95,8.97,129286,0
2014-11-18,9.08,9.22,9.05,9.14,99832,0
2014-11-19,9.39,9.45,9.34,9.39,80205,0
2014-11-20,9.25,9.32,9.24,9.3,21977,0
2014-11-21,9.47,9.47,9.21,9.21,42019,0
2014-11-24,9.17,9.17,8.92,9.04,106287,0
2014-11-25,8.94,8.95,8.83,8.85,53143,0
2014-11-26,8.91,9.08,8.88,9.06,82014,0
2014-11-28,9.21,9.38,9.2,9.38,48796,0
2014-12-01,9.33,9.36,9.14,9.31,105567,0
2014-12-02,9.31,9.32,9.18,9.3,63304,0
2014-12-03,9.28,9.39,9.28,9.39,47134,0
2014-12-04,9.26,9.29,9.11,9.24,89333,0
2014-12-05,9.2,9.27,9.17,9.27,40737,0
2014-12-08,9.04,9.13,8.93,9.05,77199,0
2014-12-09,9.07,9.1,8.98,9.09,65833,0
2014-12-10,8.96,9.01,8.9,8.99,66376,0
2014-12-11,9.06,9.23,8.97,9.2,105033,0
2014-12-12,9.15,9.38,9.14,9.35,157695,0
2014-12-15,9.32,9.32,8.96,8.99,96443,0
2014-12-16,8.92,8.98,8.81,8.81,55833,0
2014-12-17,8.8,8.9,8.8,8.82,78309,0
2014-12-18,8.84,8.94,8.84,8.89,59830,0
2014-12-19,8.8,9,8.8,8.95,44870,0
2014-12-22,9.03,9.47,9.02,9.34,249040,0
2014-12-23,9.25,9.33,9.17,9.18,124129,0
2014-12-24,9.32,9.37,9.28,9.28,35618,0
2014-12-26,9.17,9.39,9.17,9.37,51761,0
2014-12-29,8.92,8.95,8.8,8.8,162541,0
2014-12-30,8.69,8.69,8.49,8.49,97790,0
2014-12-31,8.6,8.75,8.52,8.65,113825,0
2015-01-02,8.56,8.56,8.3,8.4,76585,0
2015-01-05,7.43,7.45,7.21,7.28,221751,0
2015-01-06,7.18,7.18,7.03,7.06,72156,0
2015-01-07,7,7.05,6.79,6.86,119174,0
2015-01-08,6.93,7,6.92,6.96,70187,0
2015-01-09,6.98,6.99,6.85,6.92,44124,0
2015-01-12,6.64,6.68,6.5,6.6,100792,0
2015-01-13,6.42,6.46,6.31,6.39,90035,0
2015-01-14,6.06,6.2,6.04,6.19,75261,0
2015-01-15,6,6.18,6,6.15,68724,0
2015-01-16,6.14,6.15,6.05,6.05,88112,0
2015-01-20,5.21,5.43,5.19,5.38,214649,0
2015-01-21,5.51,5.59,5.32,5.4,181340,0
2015-01-22,5.49,5.52,5.44,5.44,70189,0
2015-01-23,5.3,5.41,5.3,5.33,38712,0
2015-01-26,5.19,5.26,5.16,5.18,71755,0
2015-01-27,5.42,5.49,5.4,5.43,91241,0
2015-01-28,5.4,5.4,5.21,5.23,40615,0
2015-01-29,5.26,5.31,5.15,5.2,58226,0
2015-01-30,5.15,5.25,5.15,5.24,38656,0
2015-02-02,5.08,5.13,4.93,5.01,187213,0
2015-02-03,5.44,5.84,5.43,5.77,161838,0
2015-02-04,5.54,5.6,5.4,5.48,90643,0
2015-02-05,5.52,5.74,5.52,5.71,48703,0
2015-02-06,5.73,5.73,5.6,5.61,34819,0
2015-02-09,5.76,5.85,5.74,5.82,73670,0
2015-02-10,5.91,5.94,5.86,5.88,50479,0
2015-02-11,5.76,5.76,5.63,5.69,37891,0
2015-02-12,5.74,5.78,5.66,5.69,34156,0
2015-02-13,5.71,5.78,5.67,5.72,22040,0
2015-02-17,6.02,6.12,6.01,6.09,106358,0
2015-02-18,6.06,6.1,5.94,6.1,51191,0
2015-02-19,6.11,6.17,6.08,6.16,37092,0
2015-02-20,6.12,6.14,6.02,6.05,33847,0
2015-02-23,6.2,6.26,6.14,6.19,58364,0
2015-02-24,6.08,6.1,6.01,6.01,39613,0
2015-02-25,6,6.05,5.99,6.02,16556,0
2015-02-26,5.97,5.99,5.92,5.93,20013,0
2015-02-27,5.9,5.91,5.84,5.87,21585,0
2015-03-02,5.74,5.77,5.7,5.72,39600,0
2015-03-03,5.9,6.01,5.87,5.99,53800,0
2015-03-04,6.04,6.04,5.91,5.97,42500,0
2015-03-05,5.96,5.98,5.92,5.93,9700,0
2015-03-06,5.88,5.9,5.86,5.88,15400,0
2015-03-09,5.72,5.76,5.7,5.76,43400,0
2015-03-10,5.62,5.71,5.44,5.48,220100,0
2015-03-11,5.21,5.3,5.05,5.07,175500,0
2015-03-12,5.11,5.12,5.02,5.04,48100,0
2015-03-13,5.05,5.06,4.84,5,120200,0
2015-03-16,5.11,5.16,4.9,5,1144700,0
2015-03-17,5.08,5.08,4.99,5.04,48000,0
2015-03-18,5,5.24,5,5.14,133000,0
2015-03-19,5.23,5.28,4.99,5.01,54100,0
2015-03-20,4.86,5.03,4.86,4.99,73200,0
2015-03-23,4.92,5.04,4.91,5.01,73100,0
2015-03-24,5.01,5.03,4.96,4.98,66100,0
2015-03-25,5.04,5.05,4.8,4.97,1277600,0
2015-03-26,5.1,5.19,5.08,5.1,166400,0
2015-03-27,4.87,5.12,4.87,5.1,73300,0
2015-03-30,5.01,5.03,4.92,4.95,153600,0
2015-03-31,4.81,4.85,4.75,4.8,170345,0
2015-04-01,4.79,4.79,4.61,4.66,89000,0
2015-04-02,4.67,4.83,4.67,4.8,101800,0
2015-04-06,4.85,5.07,4.83,4.99,94500,0
2015-04-07,5.15,5.15,4.91,4.93,131662,0
2015-04-08,4.91,5.02,4.91,5,113200,0
2015-04-09,5.03,5.03,4.91,4.95,65867,0
2015-04-10,4.96,4.96,4.88,4.88,48500,0
2015-04-13,4.98,5.02,4.94,4.96,102300,0
2015-04-14,4.95,4.99,4.94,4.99,39400,0
2015-04-15,5.09,5.15,5.05,5.1,64634,0
2015-04-16,5.1,5.2,5.1,5.2,28074,0
2015-04-17,4.95,5.15,4.95,5.07,74700,0
2015-04-20,4.93,4.99,4.86,4.97,90462,0
2015-04-21,4.83,4.9,4.81,4.85,68918,0
2015-04-22,4.84,4.9,4.83,4.86,43887,0
2015-04-23,4.92,4.92,4.81,4.86,35800,0
2015-04-24,4.84,4.98,4.84,4.92,64134,0
2015-04-27,4.79,4.86,4.75,4.8,147000,0
2015-04-28,4.66,4.76,4.65,4.7,102700,0
2015-04-29,4.6,4.63,4.58,4.59,100200,0
2015-04-30,4.63,4.65,4.58,4.58,56900,0
2015-05-01,4.6,4.63,4.56,4.6,22500,0
2015-05-04,4.73,4.88,4.69,4.77,102800,0
2015-05-05,4.7,4.72,4.6,4.63,37000,0
2015-05-06,4.58,4.6,4.51,4.53,53017,0
2015-05-07,4.5,4.51,4.42,4.42,101085,0
2015-05-08,4.49,4.49,4.42,4.46,87300,0
2015-05-11,4.44,4.5,4.32,4.35,80100,0
2015-05-12,4.31,4.33,4.21,4.25,82976,0
2015-05-13,4.28,4.28,4.07,4.17,141900,0
2015-05-14,4.11,4.14,4.02,4.02,214500,0
2015-05-15,4,4.1,4,4.07,98329,0
2015-05-18,4.09,4.15,4.08,4.11,47256,0
2015-05-19,4.16,4.17,4.12,4.12,78973,0
2015-05-20,4.07,4.07,4.02,4.04,68700,0
2015-05-21,4.09,4.12,4.03,4.06,29200,0
2015-05-22,4.08,4.08,4.03,4.05,15600,0
2015-05-26,3.97,3.98,3.88,3.89,97183,0
2015-05-27,3.93,3.94,3.89,3.92,80800,0
2015-05-28,4.09,4.12,4.05,4.12,59698,0
2015-05-29,4.14,4.14,4.07,4.1,39600,0
2015-06-01,4.23,4.25,4.16,4.18,81566,0
2015-06-02,4.11,4.13,4.04,4.1,77415,0
2015-06-03,4.09,4.1,4.05,4.06,35500,0
2015-06-04,4.05,4.15,4.04,4.11,57900,0
2015-06-05,4.09,4.13,4.06,4.06,43300,0
2015-06-08,4.06,4.08,4.02,4.04,25200,0
2015-06-09,4.02,4.04,3.95,3.95,68669,0
2015-06-10,3.98,4,3.92,3.97,50635,0
2015-06-11,3.97,3.97,3.93,3.95,20553,0
2015-06-12,3.92,3.93,3.89,3.91,31700,0
2015-06-15,3.84,3.86,3.78,3.86,45900,0
2015-06-16,3.86,3.87,3.8,3.81,68800,0
2015-06-17,3.83,3.86,3.78,3.86,63700,0
2015-06-18,3.84,3.86,3.81,3.84,19800,0
2015-06-19,3.84,3.86,3.83,3.84,18000,0
2015-06-22,3.92,3.99,3.86,3.91,77200,0
2015-06-23,3.98,3.98,3.89,3.95,31594,0
2015-06-24,3.88,3.88,3.83,3.84,17300,0
2015-06-25,4.01,4.18,4,4.09,123300,0
2015-06-26,4.09,4.11,4.07,4.1,53500,0
2015-06-29,4.09,4.11,3.96,3.97,56700,0
2015-06-30,4.04,4.22,3.78,3.82,395324,0
2015-07-01,3.86,3.88,3.71,3.84,125300,0
2015-07-02,3.83,3.86,3.77,3.82,31300,0
2015-07-06,3.75,3.81,3.68,3.72,36500,0
2015-07-07,3.77,3.77,3.56,3.75,77500,0
2015-07-08,3.7,3.7,3.53,3.55,85900,0
2015-07-09,3.67,3.73,3.6,3.65,33000,0
2015-07-10,3.73,3.75,3.68,3.72,17600,0
2015-07-13,3.92,3.94,3.82,3.94,71300,0
2015-07-14,4.08,4.1,4.01,4.09,380472,0
2015-07-15,4.19,4.35,4.19,4.34,498730,0
2015-07-16,4.92,5.19,4.88,5.13,400700,0
2015-07-17,5.12,5.16,4.87,5,132900,0
2015-07-20,5.83,5.89,5.67,5.87,299800,0
2015-07-21,5.73,5.82,5.65,5.68,149300,0
2015-07-22,5.75,5.75,5.55,5.6,146000,0
2015-07-23,5.68,5.7,5.38,5.42,113800,0
2015-07-24,5.43,5.5,5.42,5.47,71200,0
2015-07-27,5.71,5.71,5.58,5.66,104400,0
2015-07-28,6.16,6.44,6.06,6.26,296800,0
2015-07-29,6.23,6.3,6.16,6.23,82300,0
2015-07-30,6.14,6.22,6.06,6.1,106200,0
2015-07-31,6.13,6.18,6.09,6.17,56200,0
2015-08-03,6.27,6.46,6.2,6.37,133697,0
2015-08-04,6.29,6.29,6.09,6.2,48000,0
2015-08-05,6.13,6.14,5.88,5.97,55100,0
2015-08-06,5.96,5.96,5.76,5.87,65739,0
2015-08-07,5.87,5.89,5.81,5.85,26900,0
2015-08-10,6.15,6.26,6.09,6.26,82700,0
2015-08-11,6.14,6.24,6.14,6.19,42810,0
2015-08-12,6.06,6.2,6.05,6.15,40900,0
2015-08-13,6.24,6.28,6.11,6.12,78700,0
2015-08-14,6.16,6.25,6.12,6.23,41400,0
2015-08-17,6.84,7.03,6.67,6.88,229300,0
2015-08-18,7.13,7.2,7.08,7.18,169400,0
2015-08-19,6.73,6.96,6.62,6.74,129300,0
2015-08-20,6.5,6.52,6,6.04,97500,0
2015-08-21,5.99,6.08,5.98,6,66400,0
2015-08-24,5.73,5.91,5.52,5.69,150041,0
2015-08-25,6.09,6.12,5.82,5.83,125500,0
2015-08-26,7.06,7.06,6.67,6.75,249900,0
2015-08-27,6.71,6.76,6.51,6.52,77900,0
2015-08-28,6.5,6.63,6.46,6.51,26400,0
2015-08-31,6.38,6.52,6.26,6.52,47000,0
2015-09-01,6.46,6.86,6.46,6.72,182500,0
2015-09-02,6.74,6.8,6.63,6.77,36600,0
2015-09-03,6.63,6.73,6.6,6.68,37900,0
2015-09-04,6.7,6.7,6.51,6.56,32800,0
2015-09-08,6.61,6.66,6.56,6.61,54000,0
2015-09-09,6.83,6.87,6.73,6.73,91100,0
2015-09-10,6.91,6.96,6.86,6.95,45331,0
2015-09-11,6.97,6.97,6.76,6.88,83600,0
2015-09-14,6.85,6.92,6.77,6.88,30900,0
2015-09-15,6.78,7.12,6.76,7.04,176300,0
2015-09-16,7.14,7.14,6.95,6.99,42500,0
2015-09-17,6.72,6.97,6.7,6.85,64480,0
2015-09-18,6.76,6.86,6.76,6.81,24300,0
2015-09-21,6.81,6.88,6.65,6.76,44200,0
2015-09-22,6.65,6.7,6.63,6.69,16700,0
2015-09-23,6.72,6.76,6.57,6.66,19196,0
2015-09-24,6.64,6.66,6.58,6.64,26855,0
2015-09-25,6.78,6.78,6.52,6.53,21900,0
2015-09-28,6.55,6.55,6.25,6.46,30934,0
2015-09-29,6.5,6.59,6.46,6.52,34500,0
2015-09-30,6.38,6.38,6.21,6.22,19000,0
2015-10-01,6.08,6.12,5.8,5.82,76500,0
2015-10-02,5.83,6,5.81,5.98,18700,0
2015-10-05,6.03,6.26,6.03,6.18,43872,0
2015-10-06,6.13,6.15,6.04,6.07,20600,0
2015-10-07,6.2,6.31,5.78,6.24,84600,0
2015-10-08,6.41,6.43,6.3,6.32,37600,0
2015-10-09,6.39,6.42,6.34,6.4,61400,0
2015-10-12,6.67,6.87,6.63,6.84,200976,0
2015-10-13,6.86,6.86,6.73,6.75,38700,0
2015-10-14,6.86,6.87,6.74,6.8,39700,0
2015-10-15,7.01,7.14,7.01,7.12,93400,0
2015-10-16,7.14,7.14,7.12,7.12,24800,0
2015-10-19,7.09,7.12,6.96,7,34164,0
2015-10-20,7.16,7.5404,7.1235,7.5,225166,0
2015-10-21,7.66,7.71,7.55,7.58,75800,0
2015-10-22,7.71,7.74,7.6,7.67,40800,0
2015-10-23,7.65,7.71,7.61,7.68,27200,0
2015-10-26,7.72,7.96,7.7,7.94,66200,0
2015-10-27,7.91,7.93,7.68,7.77,37800,0
2015-10-28,7.58,7.59,7.21,7.25,67300,0
2015-10-29,7.5,7.59,7.39,7.54,53700,0
2015-10-30,7.54,7.67,7.51,7.63,39700,0
2015-11-02,7.92,8.09,7.92,8.08,68604,0
2015-11-03,8.02,8.02,7.81,7.97,30300,0
2015-11-04,7.62,7.75,7.5,7.52,38423,0
2015-11-05,7.42,7.43,7.16,7.16,95700,0
2015-11-06,6.85,7.41,6.85,7.25,105400,0
2015-11-09,7.29,7.35,7.2,7.28,39556,0
2015-11-10,7.24,7.34,7.17,7.29,48800,0
2015-11-11,7.21,7.21,7.09,7.1,35200,0
2015-11-12,7.19,7.33,7.18,7.23,38400,0
2015-11-13,7.2,7.23,7.13,7.19,29800,0
2015-11-16,7.33,7.38,7.26,7.32,60800,0
2015-11-17,7.45,7.5,7.32,7.45,51600,0
2015-11-18,7.56,7.57,7.41,7.53,60800,0
2015-11-19,7.36,7.37,7.27,7.29,17500,0
2015-11-20,7.31,7.36,7.28,7.34,12000,0
2015-11-23,7.19,7.3,7.19,7.23,25600,0
2015-11-24,7.15,7.16,7.06,7.06,34000,0
2015-11-25,7.27,7.36,7.26,7.28,32700,0
2015-11-27,7.26,7.34,7.25,7.27,8400,0
2015-11-30,7.25,7.25,7.04,7.12,85900,0
2015-12-01,7.08,7.14,7.06,7.11,28540,0
2015-12-02,7.05,7.14,7.05,7.11,22979,0
2015-12-03,7.28,7.36,7.24,7.3,52609,0
2015-12-04,7.32,7.5,7.32,7.48,69300,0
2015-12-07,7.18,7.24,7.15,7.17,22400,0
2015-12-08,7.09,7.18,7.06,7.07,28976,0
2015-12-09,7,7.05,6.77,6.81,47800,0
2015-12-10,6.86,6.98,6.82,6.83,20700,0
2015-12-11,6.8,6.85,6.65,6.65,32300,0
2015-12-14,6.5,6.54,6.41,6.47,31033,0
2015-12-15,6.73,6.86,6.68,6.74,68500,0
2015-12-16,6.7,6.8,6.66,6.77,14300,0
2015-12-17,6.51,6.54,6.4,6.4,34700,0
2015-12-18,6.41,6.42,6.31,6.33,15100,0
2015-12-21,6.46,6.49,6.38,6.42,20900,0
2015-12-22,6.39,6.39,6.08,6.19,106228,0
2015-12-23,6.2,6.25,6.15,6.23,25900,0
2015-12-24,6.32,6.36,6.3,6.32,12041,0
2015-12-28,6.49,6.51,6.32,6.33,58456,0
2015-12-29,6.34,6.342,6.126,6.18,58381,0
2015-12-30,6.22,6.24,6.07,6.11,40750,0
2015-12-31,6.21,6.27,6.112,6.2,45823,0
2016-01-04,6.35,6.43,6.3,6.39,26584,0
2016-01-05,6.69,6.8,6.65,6.78,41429,0
2016-01-06,6.72,6.9,6.7,6.85,18038,0
2016-01-07,6.84,6.87,6.57,6.57,83904,0
2016-01-08,6.7,6.7,6.6,6.65,40595,0
2016-01-11,6.82,6.86,6.7074,6.72,23325,0
2016-01-12,6.83,6.85,6.73,6.81,40708,0
2016-01-13,6.76,6.85,6.56,6.58,55029,0
2016-01-14,6.71,6.71,6.58,6.66,21568,0
2016-01-15,6.51,6.59,6.35,6.45,129363,0
2016-01-19,6.68,6.71,6.37,6.45,164400,0
2016-01-20,6.33,6.33,6.11,6.28,53637,0
2016-01-21,6.24,6.3294,6.18,6.22,26735,0
2016-01-22,6.35,6.36,6.265,6.3,59733,0
2016-01-25,6.18,6.19,6.04,6.08,119704,0
2016-01-26,6.08,6.13,6.08,6.12,43130,0
2016-01-27,6.07,6.2,6.07,6.11,22826,0
2016-01-28,6.36,6.43,6.33,6.37,31120,0
2016-01-29,6.4,6.56,6.37,6.54,23716,0
2016-02-01,6.41,6.48,6.36,6.41,21230,0
2016-02-02,6.38,6.44,6.26,6.27,20507,0
2016-02-03,6.59,6.59,6.39,6.43,16401,0
2016-02-04,6.55,6.59,6.443,6.49,14130,0
2016-02-05,6.4901,6.53,6.37,6.4,38382,0
2016-02-08,6.42,6.45,6.24,6.32,16145,0
2016-02-09,6.2,6.315,6.16,6.16,15293,0
2016-02-10,6.26,6.3,6.18,6.26,7401,0
2016-02-11,6.01,6.039,5.7911,6.01,15775,0
2016-02-12,5.98,6.07,5.98,6.01,19385,0
2016-02-16,6.1,6.19,6.0832,6.14,13036,0
2016-02-17,6.05,6.16,6.05,6.08,15980,0
2016-02-18,5.97,6,5.93,5.94,13060,0
2016-02-19,5.88,5.98,5.88,5.96,13784,0
2016-02-22,5.83,5.84,5.78,5.78,15421,0
2016-02-23,5.87,5.89,5.761,5.82,19651,0
2016-02-24,5.8,5.9,5.8,5.88,9945,0
2016-02-25,5.84,6,5.84,5.97,6362,0
2016-02-26,5.95,6,5.95,5.96,5277,0
2016-02-29,5.96,6.07,5.95,6.04,22356,0
2016-03-01,6.06,6.16,6.06,6.12,8269,0
2016-03-02,6.12,6.19,5.91,6.13,43894,0
2016-03-03,6.16,6.21,6.11,6.16,27942,0
2016-03-04,6.15,6.22,6.11,6.14,16058,0
2016-03-07,6.06,6.08,5.961,6.06,56419,0
2016-03-08,5.99,5.99,5.89,5.89,7381,0
2016-03-09,5.84,5.9128,5.74,5.74,14681,0
2016-03-10,5.8,5.8,5.7,5.74,7055,0
2016-03-11,5.734,5.81,5.734,5.79,11633,0
2016-03-14,5.76,5.86,5.76,5.86,25474,0
2016-03-15,5.96,6.1,5.96,6.1,38995,0
2016-03-16,6.35,6.6,6.23,6.57,58969,0
2016-03-17,6.64,6.66,6.55,6.57,43491,0
2016-03-18,6.62,6.7,6.56,6.58,17241,0
2016-03-21,6.7,6.79,6.66,6.74,22071,0
2016-03-22,6.66,6.79,6.56,6.69,41483,0
2016-03-23,6.65,6.74,6.63,6.67,9522,0
2016-03-24,6.61,6.71,6.54,6.67,17360,0
2016-03-28,6.77,6.88,6.71,6.85,13726,0
2016-03-29,7,7.19,6.91,7.16,43556,0
2016-03-30,7.16,7.16,7.11,7.14,9258,0
2016-03-31,7.07,7.18,7.02,7.06,30451,0
2016-04-01,6.98,7.06,6.955,7.04,14770,0
2016-04-04,7.05,7.1,6.81,7.09,19792,0
2016-04-05,6.92,6.9299,6.81,6.82,20008,0
2016-04-06,7.22,7.36,7.2,7.34,46133,0
2016-04-07,7.28,7.39,7.245,7.3,19451,0
2016-04-08,7.32,7.4,7.31,7.36,17058,0
2016-04-11,7.47,7.48,7.29,7.33,15291,0
2016-04-12,7.26,7.27,7.195,7.24,21377,0
2016-04-13,7.27,7.34,7.22,7.33,9836,0
2016-04-14,7.36,7.4,7.33,7.37,14908,0
2016-04-15,7.33,7.42,7.33,7.39,4660,0
2016-04-18,7.53,7.57,7.5,7.57,40067,0
2016-04-19,7.73,7.8002,7.73,7.76,23211,0
2016-04-20,7.8,7.85,7.76,7.76,28813,0
2016-04-21,7.58,7.67,7.49,7.6,11329,0
2016-04-22,7.56,7.59,7.52,7.55,6825,0
2016-04-25,7.43,7.4716,7.35,7.35,11322,0
2016-04-26,7.52,7.6492,7.52,7.57,13262,0
2016-04-27,7.63,7.63,7.525,7.56,6340,0
2016-04-28,7.47,7.55,7.42,7.43,8842,0
2016-04-29,7.47,7.54,7.43,7.49,21146,0
2016-05-02,7.92,7.93,7.55,7.76,88671,0
2016-05-03,7.81,7.84,7.74,7.77,14290,0
2016-05-04,7.76,7.81,7.64,7.64,17731,0
2016-05-05,7.68,7.71,7.61,7.65,14191,0
2016-05-06,7.59,7.67,7.59,7.63,3454,0
2016-05-09,7.42,7.46,7.33,7.41,10571,0
2016-05-10,7.41,7.5,7.41,7.46,7227,0
2016-05-11,7.43,7.6,7.43,7.5394,5767,0
2016-05-12,7.49,7.55,7.42,7.47,8922,0
2016-05-13,7.3545,7.51,7.3,7.32,6163,0
2016-05-16,7.71,7.9,7.64,7.85,36954,0
2016-05-17,7.83,7.88,7.8,7.84,12850,0
2016-05-18,7.72,7.82,7.59,7.7072,21928,0
2016-05-19,7.54,7.61,7.5,7.5,7576,0
2016-05-20,7.46,7.607,7.46,7.5028,9447,0
2016-05-23,7.63,7.74,7.599,7.69,26618,0
2016-05-24,7.95,8.09,7.9,8.0699,66156,0
2016-05-25,8.26,8.37,8.23,8.31,41866,0
2016-05-26,8.31,8.39,8.31,8.3321,20470,0
2016-05-27,8.39,8.39,8.28,8.33,19853,0
2016-05-31,8.39,8.39,8.29,8.36,16084,0
2016-06-01,8.34,8.41,8.32,8.4,18109,0
2016-06-02,8.43,8.45,8.38,8.45,22272,0
2016-06-03,8.4,8.5,8.4,8.5,18292,0
2016-06-06,8.29,8.52,8.26,8.46,56212,0
2016-06-07,8.3,8.41,8.3,8.39,19458,0
2016-06-08,8.21,8.21,8.05,8.11,29786,0
2016-06-09,7.88,7.9129,7.66,7.82,56902,0
2016-06-10,7.71,7.79,7.56,7.58,31610,0
2016-06-13,6.92,6.98,6.73,6.76,58793,0
2016-06-14,6.95,7,6.8,6.89,40500,0
2016-06-15,6.84,6.87,6.7,6.74,31911,0
2016-06-16,6.52,6.59,6.41,6.49,31670,0
2016-06-17,6.49,6.5799,6.475,6.49,6027,0
2016-06-20,6.52,6.54,6.46,6.49,17225,0
2016-06-21,6.39,6.45,6.36,6.41,40286,0
2016-06-22,6.2703,6.36,6.22,6.24,19163,0
2016-06-23,6.3,6.43,6.2801,6.38,11933,0
2016-06-24,6,6.1525,6,6.09,17443,0
2016-06-27,5.91,5.94,5.7,5.75,33371,0
2016-06-28,6.08,6.13,6.05,6.12,17479,0
2016-06-29,6.35,6.41,6.34,6.37,15921,0
2016-06-30,6.64,6.69,6.56,6.57,58415,0
2016-07-01,6.59,6.74,6.59,6.71,15100,0
2016-07-05,6.64,6.64,6.4,6.4,26178,0
2016-07-06,6.46,6.58,6.42,6.52,20027,0
2016-07-07,6.51,6.51,6.38,6.44,16779,0
2016-07-08,6.41,6.55,6.41,6.46,10859,0
2016-07-11,6.5,6.56,6.49,6.52,5122,0
2016-07-12,7.07,7.38,7.06,7.29,84151,0
2016-07-13,7.25,7.28,7.18,7.25,29673,0
2016-07-14,7.25,7.25,6.9,7.08,40470,0
2016-07-15,7.02,7.16,7.02,7.14,7569,0
2016-07-18,6.99,6.99,6.85,6.85,20734,0
2016-07-19,6.91,6.93,6.86,6.89,13487,0
2016-07-20,6.84,6.87,6.81,6.84,7726,0
2016-07-21,6.95,6.96,6.62,6.7,21719,0
2016-07-22,6.7,6.92,6.7,6.77,16171,0
2016-07-25,7.08,7.19,7.04,7.13,61931,0
2016-07-26,7.14,7.17,7.07,7.13,26439,0
2016-07-27,7.13,7.16,6.95,7.06,10798,0
2016-07-28,7.15,7.2,7.11,7.18,13836,0
2016-07-29,7.14,7.25,7.14,7.21,4922,0
2016-08-01,7.25,7.25,7.111,7.15,13022,0
2016-08-02,6.99,7.02,6.9,6.96,13954,0
2016-08-03,6.93,6.98,6.91,6.98,4081,0
2016-08-04,7.01,7.01,6.911,6.92,7952,0
2016-08-05,6.9004,6.93,6.885,6.92,5327,0
2016-08-08,6.93,6.9453,6.69,6.82,26001,0
2016-08-09,6.93,7.06,6.88,7.04,67287,0
2016-08-10,7.36,7.4,7.23,7.26,64945,0
2016-08-11,7.5,7.52,7.46,7.49,25233,0
2016-08-12,7.49,7.52,7.46,7.46,34395,0
2016-08-15,7.47,7.52,7.47,7.48,10649,0
2016-08-16,7.6,7.65,7.56,7.59,30477,0
2016-08-17,7.5,7.58,7.43,7.55,9000,0
2016-08-18,7.62,7.7,7.59,7.69,22411,0
2016-08-19,7.6601,7.69,7.62,7.66,6125,0
2016-08-22,7.72,7.78,7.61,7.72,14982,0
2016-08-23,7.81,7.85,7.7801,7.82,9923,0
2016-08-24,7.74,7.78,7.65,7.68,23738,0
2016-08-25,7.66,7.66,7.6,7.6,6564,0
2016-08-26,7.64,7.64,7.511,7.52,18120,0
2016-08-29,7.38,7.44,7.33,7.38,18958,0
2016-08-30,7.46,7.52,7.445,7.5,15387,0
2016-08-31,7.47,7.53,7.47,7.53,7203,0
2016-09-01,7.42,7.42,7.22,7.24,27319,0
2016-09-02,7.3,7.37,7.3,7.36,2593,0
2016-09-06,7.73,7.73,7.61,7.7,24113,0
2016-09-07,7.87,7.87,7.726,7.77,7968,0
2016-09-08,7.76,7.76,7.68,7.72,5183,0
2016-09-09,7.75,7.75,7.54,7.54,6645,0
2016-09-12,7.76,7.82,7.61,7.79,32500,0
2016-09-13,7.75,7.75,7.53,7.58,10924,0
2016-09-14,7.72,7.73,7.6001,7.61,10902,0
2016-09-15,7.56,7.56,7.43,7.5,10776,0
2016-09-16,7.41,7.5425,7.41,7.51,7267,0
2016-09-19,7.46,7.58,7.42,7.45,15881,0
2016-09-20,7.54,7.59,7.43,7.43,6414,0
2016-09-21,7.84,7.9,7.76,7.88,16773,0
2016-09-22,7.86,7.86,7.65,7.69,19907,0
2016-09-23,7.58,7.72,7.58,7.71,14008,0
2016-09-26,7.46,7.46,7.34,7.39,13063,0
2016-09-27,7.44,7.503,7.44,7.5,7621,0
2016-09-28,7.51,7.6,7.5,7.56,9811,0
2016-09-29,7.53,7.55,7.41,7.41,9837,0
2016-09-30,7.52,7.54,7.42,7.49,6301,0
2016-10-03,7.44,7.45,7.41,7.42,5559,0
2016-10-04,7.38,7.41,7.33,7.33,5467,0
2016-10-05,7.55,7.55,7.47,7.52,18428,0
2016-10-06,7.71,7.75,7.67,7.7,21880,0
2016-10-07,7.7,7.77,7.7,7.74,11922,0
2016-10-10,7.85,7.98,7.82,7.92,25276,0
2016-10-11,7.96,7.96,7.76,7.79,9882,0
2016-10-12,7.8,7.89,7.76,7.76,7745,0
2016-10-13,7.71,7.77,7.6648,7.73,12875,0
2016-10-14,7.71,7.7103,7.61,7.65,8854,0
2016-10-17,7.71,7.71,7.64,7.66,8821,0
2016-10-18,7.73,7.97,7.73,7.97,28771,0
2016-10-19,7.9,7.94,7.86,7.89,8935,0
2016-10-20,7.91,7.91,7.82,7.82,3707,0
2016-10-21,7.7,7.73,7.59,7.71,22463,0
2016-10-24,7.63,7.8,7.63,7.8,7890,0
2016-10-25,7.71,7.81,7.71,7.77,4773,0
2016-10-26,7.61,7.62,7.515,7.55,9511,0
2016-10-27,7.39,7.44,7.3,7.32,11470,0
2016-10-28,7.25,7.42,7.25,7.34,7924,0
2016-10-31,7.53,7.5597,7.43,7.49,17062,0
2016-11-01,7.49,7.49,7.39,7.42,11858,0
2016-11-02,7.42,7.45,7.35,7.35,1111,0
2016-11-03,7.3,7.3674,7.25,7.25,8628,0
2016-11-04,7.19,7.37,7.19,7.36,6538,0
2016-11-07,7.44,7.53,7.33,7.46,22675,0
2016-11-08,7.39,7.44,7.31,7.31,9688,0
2016-11-09,7.38,7.47,7.2801,7.39,19263,0
2016-11-10,7.3,7.3,7.17,7.21,9190,0
2016-11-11,7.11,7.22,7.11,7.2,8995,0
2016-11-14,7.08,7.12,6.98,7.0001,23805,0
2016-11-15,7.21,7.2213,7.04,7.18,27326,0
2016-11-16,7.34,7.46,7.34,7.39,15364,0
2016-11-17,7.36,7.4,7.29,7.32,5074,0
2016-11-18,7.27,7.32,7.25,7.3,11403,0
2016-11-21,7.53,7.68,7.5,7.66,34157,0
2016-11-22,7.78,7.7877,7.74,7.78,9045,0
2016-11-23,7.72,7.79,7.6,7.76,15796,0
2016-11-25,7.64,7.7186,7.51,7.6899,25788,0
2016-11-28,7.82,7.963,7.79,7.93,37335,0
2016-11-29,7.98,8.03,7.96,8,41631,0
2016-11-30,8.11,8.19,8.01,8.12,20410,0
2016-12-01,8.07,8.11,7.97,8.03,16158,0
2016-12-02,7.95,8.1958,7.9204,8.1,15931,0
2016-12-05,8.49,8.51,8.35,8.485,49085,0
2016-12-06,8.52,8.54,8.5,8.51,17020,0
2016-12-07,8.49,8.57,8.47,8.55,25547,0
2016-12-08,8.42,8.47,8.2876,8.36,24901,0
2016-12-09,8.31,8.45,8.31,8.44,19562,0
2016-12-12,8.44,8.54,8.44,8.4999,20760,0
2016-12-13,8.6,8.6,8.5122,8.54,11979,0
2016-12-14,8.42,8.53,8.31,8.31,13036,0
2016-12-15,8.33,8.38,8.16,8.23,15997,0
2016-12-16,8.23,8.3,8.1505,8.3,13270,0
2016-12-19,7.89,7.9205,7.81,7.81,25402,0
2016-12-20,7.74,7.9303,7.74,7.91,23924,0
2016-12-21,8.01,8.11,7.95,8.1,18585,0
2016-12-22,8.01,8.1,7.9578,7.97,13288,0
2016-12-23,7.89,8.1,7.89,8.04,10095,0
2016-12-27,7.99,7.9992,7.92,7.9501,16017,0
2016-12-28,8.05,8.108,7.9241,7.97,22949,0
2016-12-29,7.91,8,7.91,7.94,18914,0
2016-12-30,7.84,7.97,7.84,7.93,60697,0
2017-01-03,9,9.17,8.91,9.03,118255,0
2017-01-04,9.6,10.17,9.53,10.07,154848,0
2017-01-05,9.93,9.9599,9.75,9.86,48922,0
2017-01-06,9.9,10.059,9.8601,9.95,25954,0
2017-01-09,9.65,9.78,9.57,9.61,41609,0
2017-01-10,9.74,9.92,9.63,9.88,57194,0
2017-01-11,9.72,9.72,9.58,9.62,30426,0
2017-01-12,9.74,9.9152,9.74,9.84,35757,0
2017-01-13,9.87,9.88,9.7414,9.82,17462,0
2017-01-17,9.57,9.58,9.44,9.46,20130,0
2017-01-18,9.54,9.6,9.46,9.5681,19628,0
2017-01-19,9.47,9.529,9.3728,9.52,32752,0
2017-01-20,9.47,9.57,9.36,9.51,16333,0
2017-01-23,9.42,9.49,9.34,9.38,33460,0
2017-01-24,9.79,9.9,9.79,9.89,39102,0
2017-01-25,10.13,10.25,10.06,10.13,45389,0
2017-01-26,10.31,10.43,10.26,10.34,34133,0
2017-01-27,10.24,10.4,10.24,10.34,25226,0
2017-01-30,10.34,10.4,10.3,10.37,22414,0
2017-01-31,10.47,10.54,10.42,10.48,31618,0
2017-02-01,10.35,10.36,10.1553,10.22,14960,0
2017-02-02,9.94,10.08,9.94,10.03,14234,0
2017-02-03,9.99,10.1,9.99,10.04,2966,0
2017-02-06,9.95,10.01,9.903,9.91,4155,0
2017-02-07,9.97,10.025,9.96,9.96,9354,0
2017-02-08,10.01,10.02,9.91,9.94,7880,0
2017-02-09,10,10.5,9.91,10.49,46704,0
2017-02-10,10.5,10.5,10.35,10.37,22215,0
2017-02-13,10.48,10.57,10.35,10.365,32349,0
2017-02-14,10.31,10.33,10.17,10.33,9689,0
2017-02-15,10.24,10.24,10.1601,10.22,6572,0
2017-02-16,10.41,10.5,10.41,10.46,7572,0
2017-02-17,10.46,10.51,10.37,10.47,21210,0
2017-02-21,10.68,10.75,10.61,10.62,21852,0
2017-02-22,10.81,10.83,10.64,10.655,12878,0
2017-02-23,10.9,10.9,10.66,10.7,21403,0
2017-02-24,10.62,10.71,10.62,10.69,16221,0
2017-02-27,10.88,10.93,10.81,10.87,16063,0
2017-02-28,10.97,11.0665,10.97,10.99,15638,0
2017-03-01,11.14,11.19,11.12,11.13,14940,0
2017-03-02,11.04,11.08,10.89,11.0211,23477,0
2017-03-03,10.98,11.05,10.98,11.04,10416,0
2017-03-06,10.88,10.91,10.76,10.81,14940,0
2017-03-07,10.8,10.89,10.8,10.81,2781,0
2017-03-08,10.78,10.78,10.66,10.7,17521,0
2017-03-09,10.65,10.77,10.35,10.57,22122,0
2017-03-10,10.6658,10.6658,10.5801,10.59,4261,0
2017-03-13,10.36,10.57,10.27,10.5,25173,0
2017-03-14,10.82,10.85,10.65,10.8,27869,0
2017-03-15,10.52,10.58,10.43,10.58,14485,0
2017-03-16,10.59,10.6,10.4143,10.47,9141,0
2017-03-17,10.48,10.5,10.4,10.44,6590,0
2017-03-20,10.58,10.77,10.57,10.7,23924,0
2017-03-21,10.45,10.56,10.11,10.125,22112,0
2017-03-22,10.03,10.24,10.03,10.14,13832,0
2017-03-23,10.21,10.32,10.15,10.19,21396,0
2017-03-24,10.11,10.25,10.09,10.2,6493,0
2017-03-27,10.29,10.3,10.156,10.23,11036,0
2017-03-28,10.33,10.33,10.2,10.27,7468,0
2017-03-29,10.4,10.45,10.37,10.39,5880,0
2017-03-30,10.3528,10.39,10.3,10.3,6305,0
2017-03-31,10.23,10.31,10.18,10.29,7850,0
2017-04-03,10.55,10.5631,10.37,10.41,11469,0
2017-04-04,10.5,10.56,10.42,10.45,6516,0
2017-04-05,10.39,10.39,10.265,10.265,7054,0
2017-04-06,10.44,10.45,10.28,10.38,8278,0
2017-04-07,10.4,10.4,10.33,10.33,3968,0
2017-04-10,10.29,10.39,10.22,10.29,5783,0
2017-04-11,10.31,10.31,10.22,10.29,5281,0
2017-04-12,10.01,10.16,9.72,9.8,24880,0
2017-04-13,9.7,9.85,9.66,9.7099,10208,0
2017-04-17,9.65,9.81,9.65,9.76,5937,0
2017-04-18,9.7486,9.75,9.59,9.63,13978,0
2017-04-19,10.15,10.24,9.91,10.01,27224,0
2017-04-20,9.95,9.975,9.84,9.93,11957,0
2017-04-21,9.86,9.93,9.7857,9.91,8334,0
2017-04-24,9.9,10.06,9.9,9.97,9444,0
2017-04-25,9.9,10.0511,9.9,10.01,12059,0
2017-04-26,9.96,10.08,9.85,9.92,9192,0
2017-04-27,9.78,9.9,9.78,9.87,7614,0
2017-04-28,9.9,9.9049,9.8113,9.89,2629,0
2017-05-01,9.9,9.9226,9.82,9.87,3662,0
2017-05-02,9.85,9.8783,9.7774,9.85,4847,0
2017-05-03,9.9,9.97,9.88,9.92,12487,0
2017-05-04,10,10,9.75,9.8,12735,0
2017-05-05,9.72,9.9,9.72,9.9,4717,0
2017-05-08,10.17,10.35,10.05,10.22,15331,0
2017-05-09,10.46,10.63,10.43,10.55,19048,0
2017-05-10,10.34,10.47,10.26,10.47,8887,0
2017-05-11,10.6,10.6,10.43,10.53,12756,0
2017-05-12,10.65,10.66,10.49,10.63,26476,0
2017-05-15,10.46,10.54,10.37,10.41,8577,0
2017-05-16,10.43,10.43,10.2707,10.35,9554,0
2017-05-17,10.15,10.2,9.92,10.07,10063,0
2017-05-18,9.93,10.012,9.87,9.93,3479,0
2017-05-19,9.83,10.17,9.83,10.13,2153,0
2017-05-22,10.51,10.54,10.32,10.38,64489,0
2017-05-23,10.36,10.44,10.34,10.44,16820,0
2017-05-24,10.01,10.09,9.92,10.01,22935,0
2017-05-25,9.76,9.96,9.76,9.95,15977,0
2017-05-26,9.94,9.94,9.7801,9.79,6029,0
2017-05-30,9.67,9.82,9.5401,9.7,14106,0
2017-05-31,9.72,9.72,9.57,9.64,5376,0
2017-06-01,9.82,9.86,9.78,9.85,2451,0
2017-06-02,9.78,9.89,9.7701,9.86,5147,0
2017-06-05,9.92,9.96,9.8658,9.925,3999,0
2017-06-06,9.77,9.84,9.77,9.8371,1062,0
2017-06-07,9.85,9.857,9.77,9.81,4909,0
2017-06-08,9.88,9.88,9.73,9.75,9996,0
2017-06-09,9.73,9.8,9.59,9.69,5921,0
2017-06-12,9.5,9.65,9.43,9.43,26922,0
2017-06-13,9.48,9.61,9.4523,9.61,19555,0
2017-06-14,9.52,9.52,9.37,9.39,8447,0
2017-06-15,9.24,9.31,9.22,9.24,17593,0
2017-06-16,9.22,9.32,9.2101,9.28,3939,0
2017-06-19,9.5,9.5,9.44,9.47,4474,0
2017-06-20,9.34,9.34,9.19,9.1903,3493,0
2017-06-21,9.25,9.25,9.18,9.19,2711,0
2017-06-22,9.28,9.37,9.27,9.3,3265,0
2017-06-23,9.22,9.31,9.151,9.3,8076,0
2017-06-26,9.34,9.34,8.71,9.15,87877,0
2017-06-27,8.97,9.2,8.97,9.1872,11842,0
2017-06-28,9.22,9.49,9.22,9.34,12720,0
2017-06-29,9.65,9.73,9.55,9.56,18460,0
2017-06-30,9.63,9.649,9.551,9.5828,4716,0
2017-07-03,9.41,9.41,9.29,9.29,3196,0
2017-07-05,9.325,9.48,9.325,9.39,5285,0
2017-07-06,9.315,9.37,9.2644,9.36,3477,0
2017-07-07,9.2951,9.32,9.2401,9.32,744,0
2017-07-10,9.36,9.4399,9.33,9.33,5129,0
2017-07-11,9.23,9.28,9.14,9.18,6186,0
2017-07-12,9.39,9.44,9.3,9.34,5584,0
2017-07-13,9.61,9.8,9.61,9.79,11288,0
2017-07-14,9.76,9.8,9.74,9.75,3112,0
2017-07-17,9.74,9.78,9.63,9.69,11560,0
2017-07-18,9.77,9.86,9.72,9.8248,12869,0
2017-07-19,9.63,9.68,9.594,9.62,2523,0
2017-07-20,9.6205,9.6372,9.53,9.53,4962,0
2017-07-21,9.53,9.61,9.53,9.61,4402,0
2017-07-24,9.29,9.43,9.29,9.31,4437,0
2017-07-25,9.52,9.52,9.4,9.4,10740,0
2017-07-26,9.2,9.2,9.08,9.11,27428,0
2017-07-27,9.33,9.37,9.2536,9.26,7291,0
2017-07-28,9.26,9.26,9.22,9.2596,2270,0
2017-07-31,9.25,9.39,9.23,9.3,18362,0
2017-08-01,9.06,9.3981,9.0201,9.3,3560,0
2017-08-02,9.18,9.21,9.1389,9.19,6290,0
2017-08-03,9.2,9.25,9.2,9.25,7522,0
2017-08-04,9.17,9.7,9.101,9.55,69240,0
2017-08-07,9.41,9.4248,9.261,9.34,4733,0
2017-08-08,9.13,9.359,9.13,9.15,9962,0
2017-08-09,9.23,9.36,9.17,9.3,14716,0
2017-08-10,8.92,8.99,8.7694,8.84,16382,0
2017-08-11,8.83,8.8581,8.741,8.82,4582,0
2017-08-14,8.88,9.05,8.88,8.92,8438,0
2017-08-15,8.91,8.93,8.77,8.78,8671,0
2017-08-16,8.7,8.7359,8.63,8.69,12947,0
2017-08-17,8.49,8.59,8.3801,8.45,7123,0
2017-08-18,8.37,8.5,8.37,8.49,10173,0
2017-08-21,8.38,8.43,8.33,8.34,10635,0
2017-08-22,8.46,8.7,8.46,8.69,11048,0
2017-08-23,8.6,8.6,8.4694,8.48,2790,0
2017-08-24,8.45,8.48,8.38,8.4037,3200,0
2017-08-25,8.41,8.505,8.4,8.4,5778,0
2017-08-28,8.55,8.58,8.46,8.51,17538,0
2017-08-29,8.38,8.5,8.3701,8.49,25445,0
2017-08-30,8.5881,8.6102,8.56,8.6,8207,0
2017-08-31,8.82,8.96,8.82,8.84,6201,0
2017-09-01,8.78,8.9326,8.6701,8.86,3705,0
2017-09-05,9.1,9.19,9.05,9.09,29072,0
2017-09-06,9.25,9.32,9.18,9.23,15607,0
2017-09-07,9.65,9.65,9.53,9.56,9954,0
2017-09-08,9.64,9.6499,9.5,9.59,7790,0
2017-09-11,9.59,9.64,9.5312,9.58,2849,0
2017-09-12,9.42,9.42,9.29,9.33,3988,0
2017-09-13,9.34,9.34,9.28,9.33,1560,0
2017-09-14,9.17,9.37,9.1382,9.31,5016,0
2017-09-15,9.43,9.43,9.121,9.3,3459,0
2017-09-18,9.37,9.57,9.37,9.49,9885,0
2017-09-19,9.49,9.49,9.35,9.35,2458,0
2017-09-20,9.05,9.57,9.05,9.44,1492,0
2017-09-21,9.4799,9.5,9.311,9.39,1506,0
2017-09-22,9.29,9.4444,9.29,9.4444,960,0
2017-09-25,9.1875,9.2,9.15,9.15,608,0
2017-09-26,9.2196,9.27,9.1383,9.21,1312,0
2017-09-27,9.21,9.2206,9.03,9.1583,5599,0
2017-09-28,9.27,9.31,9.23,9.2301,2308,0
2017-10-02,9.6,9.6,9.48,9.48,20307,0
2017-10-03,9.5,9.5,9.3597,9.4,790,0
2017-10-04,9.4,9.4359,9.36,9.37,6429,0
2017-10-05,9.08,9.4,9.011,9.36,5141,0
2017-10-06,9.2716,9.4689,9.2716,9.34,2922,0
2017-10-09,9.38,9.38,9.2,9.27,10732,0
2017-10-10,9.45,9.5978,9.45,9.55,10969,0
2017-10-11,9.55,9.599,9.5,9.5,3109,0
2017-10-12,9.5,9.6,9.5,9.58,4377,0
2017-10-13,9.48,9.5279,9.4689,9.47,8740,0
2017-10-16,9.8,9.8,9.54,9.68,19029,0
2017-10-17,9.83,9.9,9.7565,9.81,7787,0
2017-10-18,9.7,9.78,9.65,9.74,8931,0
2017-10-19,9.75,9.8499,9.64,9.72,3457,0
2017-10-20,9.26,9.9,9.26,9.66,3997,0
2017-10-23,9.62,9.66,9.4905,9.4905,7400,0
2017-10-24,9.56,9.56,9.32,9.36,16085,0
2017-10-25,9.51,9.51,9.3,9.41,8312,0
2017-10-26,9.51,9.63,9.51,9.57,10461,0
2017-10-27,9.5519,9.61,9.53,9.576,4413,0
2017-10-30,9.66,9.71,9.55,9.61,13180,0
2017-10-31,9.62,9.6588,9.58,9.6588,5349,0
2017-11-01,9.58,9.58,9.4,9.5,3730,0
2017-11-02,9.57,9.75,9.57,9.61,4543,0
2017-11-03,9.6,9.7299,9.5396,9.5686,8577,0
2017-11-06,9.51,9.58,9.4499,9.49,5538,0
2017-11-07,9.51,9.51,9.44,9.48,5268,0
2017-11-08,9.58,9.63,9.4308,9.4795,3227,0
2017-11-09,9.4148,9.4148,9.24,9.27,4056,0
2017-11-10,9.21,9.28,9.1636,9.26,6383,0
