Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.7686,5.971,5.6876,5.971,37080,0
2005-02-28,5.9265,5.971,5.9063,5.9063,15144,0
2005-03-01,5.8699,5.9183,5.6555,5.8212,79746,0
2005-03-02,5.8009,5.8818,5.5624,5.7647,33621,0
2005-03-03,5.9063,5.9063,5.619,5.7768,92946,0
2005-03-04,5.7484,5.8252,5.6067,5.6067,31397,0
2005-03-07,5.708,5.8657,5.4896,5.5504,94735,0
2005-03-08,5.4571,5.5421,5.437,5.4937,54989,0
2005-03-09,5.4856,5.5421,5.4166,5.4166,36089,0
2005-03-10,5.3964,6.0277,5.3964,6.0153,25708,0
2005-03-11,5.8943,6.0032,5.8857,5.9063,14955,0
2005-03-14,5.8009,6.056,5.6474,5.9951,26311,0
2005-03-15,5.8857,6.1206,5.8089,6.0357,31658,0
2005-03-16,6.0277,6.1004,5.8657,6.0115,34112,0
2005-03-17,5.9305,6.0599,5.898,5.898,9144,0
2005-03-18,5.9992,6.0722,5.9102,5.9143,22247,0
2005-03-21,6.0883,6.0883,5.89,5.89,13112,0
2005-03-22,5.9832,6.0032,5.8453,5.8453,13891,0
2005-03-23,6.064,6.068,5.708,5.708,25087,0
2005-03-24,5.7444,5.7444,5.4654,5.4813,13464,0
2005-03-28,5.4613,5.6352,5.3803,5.53,52498,0
2005-03-29,5.4775,5.4775,5.4046,5.4451,37399,0
2005-03-30,5.6634,5.6634,5.4613,5.522,6189,0
2005-03-31,5.4775,5.619,5.4775,5.619,1977,0
2005-04-01,5.6352,5.6352,5.5059,5.5421,6676,0
2005-04-04,5.4613,5.5421,5.2226,5.3237,59311,0
2005-04-05,5.3196,5.3643,5.259,5.3643,31212,0
2005-04-06,5.4207,5.5624,5.4207,5.4775,24749,0
2005-04-07,5.514,5.6433,5.3964,5.5179,62555,0
2005-04-08,5.4937,5.5988,5.4813,5.522,13641,0
2005-04-11,5.6028,5.6109,5.5461,5.5461,6676,0
2005-04-12,5.5382,5.5826,5.5382,5.5382,12115,0
2005-04-13,5.5826,5.6028,5.5664,5.5706,5323,0
2005-04-14,5.5017,5.5017,5.4412,5.4412,43508,0
2005-04-15,5.4207,5.5706,5.3519,5.4007,26945,0
2005-04-18,5.5261,5.5706,5.4166,5.4166,26129,0
2005-04-19,5.6634,5.6634,5.4207,5.5624,41036,0
2005-04-20,5.5586,5.6109,5.449,5.4531,16751,0
2005-04-21,5.3803,5.4613,5.3803,5.449,14289,0
2005-04-22,5.3277,5.3763,5.267,5.3399,26203,0
2005-04-25,5.3519,5.3643,5.2874,5.2954,11992,0
2005-04-26,5.283,5.3277,5.19,5.2184,46226,0
2005-04-27,5.1983,5.2994,5.1579,5.2226,14497,0
2005-04-28,5.1943,5.2795,5.1579,5.1579,23890,0
2005-04-29,5.1862,5.1862,4.7937,4.7937,49685,0
2005-05-02,4.7532,4.8139,4.6846,4.7532,59330,0
2005-05-03,4.737,4.8181,4.7249,4.7574,88883,0
2005-05-04,4.7128,4.9111,4.7128,4.9111,64885,0
2005-05-05,5.073,5.7849,4.9919,5.6312,117911,0
2005-05-06,6.0599,6.0599,5.6999,5.8052,54752,0
2005-05-09,5.8699,5.975,5.8496,5.9265,117234,0
2005-05-10,5.9508,6.0599,5.8415,5.89,39436,0
2005-05-11,5.7444,5.8699,5.7323,5.7323,94125,0
2005-05-12,5.8618,5.8737,5.6757,5.8132,115564,0
2005-05-13,6.0517,6.068,5.7524,5.8578,162951,0
2005-05-16,5.9102,6.0115,5.7971,5.9305,92933,0
2005-05-17,5.7282,5.7444,5.3561,5.6555,93599,0
2005-05-18,5.2469,5.4207,5.2469,5.3196,172508,0
2005-05-19,5.3561,5.5461,5.275,5.275,155134,0
2005-05-20,5.1701,5.2994,4.9637,4.9838,67161,0
2005-05-23,4.988,5.2064,4.988,5.0769,84094,0
2005-05-24,5.1014,5.2427,5.0082,5.2226,51169,0
2005-05-25,5.2146,5.437,5.1983,5.3643,51022,0
2005-05-26,5.3156,5.6067,5.3156,5.534,66494,0
2005-05-27,5.5786,5.5786,5.3926,5.4289,17826,0
2005-05-31,5.6595,5.6634,5.4775,5.514,28551,0
2005-06-01,5.4412,5.5421,5.4126,5.4613,44630,0
2005-06-02,5.5586,5.5586,5.2102,5.449,27983,0
2005-06-03,5.3399,5.5461,5.255,5.4571,49916,0
2005-06-06,5.4207,5.5542,5.4126,5.4813,21669,0
2005-06-07,5.4166,5.5743,5.4166,5.5261,20556,0
2005-06-08,5.4412,5.5826,5.4289,5.4896,9686,0
2005-06-09,5.3723,5.4046,5.275,5.4046,18046,0
2005-06-10,5.5421,5.5421,5.4046,5.4571,17338,0
2005-06-13,5.3156,5.4207,5.2023,5.4088,24123,0
2005-06-14,5.4613,5.4937,5.3683,5.4531,61259,0
2005-06-15,5.5421,5.5421,5.4412,5.4531,250185,0
2005-06-16,5.4613,5.6232,5.4613,5.5664,35346,0
2005-06-17,5.4046,5.6352,5.2387,5.3844,28583,0
2005-06-20,5.3844,5.4531,5.267,5.3763,108247,0
2005-06-21,5.267,5.4412,5.267,5.3519,16971,0
2005-06-22,5.2629,5.3519,5.2629,5.2954,5508,0
2005-06-23,5.2874,5.3519,5.2427,5.2509,23866,0
2005-06-24,5.267,5.283,5.2387,5.283,7663,0
2005-06-27,5.1782,5.2954,5.0932,5.1579,17913,0
2005-06-28,5.1782,5.3196,5.1739,5.2994,40484,0
2005-06-29,5.1739,5.3803,5.1739,5.3237,16848,0
2005-06-30,5.2102,5.3399,5.1132,5.2994,12856,0
2005-07-01,5.1943,5.3882,5.1943,5.3882,8621,0
2005-07-05,5.4613,5.4613,5.3601,5.3723,17707,0
2005-07-06,5.3237,5.5261,5.3075,5.3601,24966,0
2005-07-07,5.1538,5.2713,5.0969,5.2629,82653,0
2005-07-08,5.283,5.3803,5.259,5.259,27684,0
2005-07-11,5.283,5.283,5.259,5.259,14522,0
2005-07-12,5.259,5.2713,5.2226,5.2713,101492,0
2005-07-13,5.2713,5.2713,5.2184,5.259,21754,0
2005-07-14,5.259,5.283,5.2226,5.2427,20897,0
2005-07-15,5.3601,5.3601,5.2427,5.2629,8553,0
2005-07-18,5.3237,5.3237,5.259,5.259,14206,0
2005-07-19,5.259,5.2795,5.2427,5.259,71813,0
2005-07-20,5.2427,5.2427,5.1579,5.1579,11050,0
2005-07-21,5.1579,5.2387,5.1376,5.1821,5191,0
2005-07-22,5.1417,5.1782,5.1417,5.1782,2473,0
2005-07-25,5.1376,5.2347,5.0969,5.1538,7714,0
2005-07-26,5.0568,5.0769,4.8625,4.9313,141289,0
2005-07-27,4.8625,4.9313,4.8625,4.8989,58522,0
2005-07-28,4.988,5.1337,4.8989,4.9111,26018,0
2005-07-29,5.0568,5.4613,4.8989,5.1376,75511,0
2005-08-01,5.1579,5.2307,5.0161,5.0605,16203,0
2005-08-02,5.0605,5.0605,4.988,5.0365,25387,0
2005-08-03,5.1094,5.1497,4.996,5.1175,26638,0
2005-08-04,5.2307,5.2307,4.8543,4.8543,31804,0
2005-08-05,4.8018,4.8948,4.8018,4.8948,3862,0
2005-08-08,4.7735,5.0042,4.7087,4.9718,30590,0
2005-08-09,4.9152,5.1175,4.8058,4.98,34287,0
2005-08-10,4.9233,4.9233,4.5917,4.6803,20246,0
2005-08-11,4.7491,4.7856,4.721,4.7818,15128,0
2005-08-12,4.7087,5.0123,4.6887,4.98,31888,0
2005-08-15,4.8708,4.9556,4.8301,4.8625,17550,0
2005-08-16,4.8787,4.9355,4.7613,4.8384,14833,0
2005-08-17,4.8139,4.996,4.8139,4.8948,13841,0
2005-08-18,4.8139,4.8139,4.7656,4.7656,2135,0
2005-08-19,4.7896,4.919,4.7168,4.7532,33093,0
2005-08-22,4.6723,4.7008,4.5549,4.6803,52668,0
2005-08-23,4.551,4.7491,4.551,4.733,22124,0
2005-08-24,4.5954,5.1983,4.5631,4.9152,93570,0
2005-08-25,5.0605,5.1538,4.9756,5.1094,13063,0
2005-08-26,5.2427,5.2427,5.0686,5.162,63317,0
2005-08-29,5.1782,5.1782,5.0283,5.0605,43961,0
2005-08-30,5.0769,5.1497,5.0686,5.1294,19221,0
2005-08-31,5.0202,5.3156,5.0001,5.0568,37990,0
2005-09-01,5.2469,5.2469,4.9756,4.9756,13336,0
2005-09-02,5.0891,5.0891,4.8948,4.8948,986,0
2005-09-06,4.9233,4.9355,4.8181,4.8504,27928,0
2005-09-07,4.7937,5.0042,4.7937,4.9556,18786,0
2005-09-08,4.907,5.0445,4.8543,5.0445,6378,0
2005-09-09,4.907,4.9838,4.8181,4.9355,7149,0
2005-09-12,4.9111,5.0568,4.7979,4.9838,27537,0
2005-09-13,5.0161,5.0161,4.8543,4.8826,22752,0
2005-09-14,4.8826,4.9596,4.8463,4.8787,18815,0
2005-09-15,4.8543,4.8868,4.8058,4.8301,22743,0
2005-09-16,4.8826,4.9233,4.7574,4.8463,13351,0
2005-09-19,4.7896,4.8543,4.733,4.7979,32383,0
2005-09-20,4.7818,4.9152,4.7291,4.7613,19052,0
2005-09-21,4.737,4.9152,4.6522,4.8384,15708,0
2005-09-22,4.8218,4.8218,4.7656,4.7979,1238,0
2005-09-23,4.6927,4.7128,4.6887,4.7128,9886,0
2005-09-26,4.7937,4.7937,4.5549,4.5751,20535,0
2005-09-27,4.5751,4.5751,4.4539,4.4619,8379,0
2005-09-28,4.4943,4.6683,4.4903,4.5226,2722,0
2005-09-29,4.466,4.4701,4.1222,4.4216,88155,0
2005-09-30,4.4781,4.5631,4.0454,4.0454,31265,0
2005-10-03,4.0897,4.1992,4.0454,4.1385,49687,0
2005-10-04,4.0535,4.0657,4.0373,4.0575,8539,0
2005-10-05,4.0535,4.0979,4.0293,4.0293,17552,0
2005-10-06,4.0048,4.0048,3.3493,3.7622,174583,0
2005-10-07,3.7137,3.8795,3.6894,3.8594,23977,0
2005-10-10,3.8594,3.9888,3.8068,3.9888,24495,0
2005-10-11,3.8676,3.9361,3.6004,3.6004,61585,0
2005-10-12,3.5397,3.56,3.3576,3.3861,71854,0
2005-10-13,3.3818,3.4264,2.7187,3.0907,194900,0
2005-10-14,3.4264,3.4264,3.1474,3.2201,88098,0
2005-10-17,3.2685,3.3335,3.2564,3.289,13348,0
2005-10-18,3.3576,3.4992,3.1554,3.1917,11027,0
2005-10-19,3.1352,3.6651,3.038,3.5438,100191,0
2005-10-20,3.6774,3.6774,3.1554,3.3536,40362,0
2005-10-21,3.3617,3.3617,3.2403,3.2482,8280,0
2005-10-24,3.4386,3.4669,3.2525,3.2969,49884,0
2005-10-25,3.3861,3.3861,3.1393,3.1998,73651,0
2005-10-26,3.1837,3.2361,3.1149,3.2361,36025,0
2005-10-27,3.402,3.402,3.2323,3.2323,28588,0
2005-10-28,3.1272,3.3576,3.1272,3.2361,92078,0
2005-10-31,3.2766,3.2766,3.2323,3.2323,24283,0
2005-11-01,3.3212,3.3253,3.0702,3.1554,43526,0
2005-11-02,3.2361,3.2361,3.1111,3.1554,55868,0
2005-11-03,3.2727,3.398,3.2361,3.3576,55031,0
2005-11-04,3.3576,3.3576,3.2969,3.3172,33065,0
2005-11-07,3.3374,3.3818,3.3011,3.3576,101322,0
2005-11-08,3.3861,3.3899,3.3172,3.3861,285265,0
2005-11-09,3.3861,3.402,3.309,3.398,15449,0
2005-11-10,3.4386,3.4386,3.3454,3.4185,14622,0
2005-11-11,3.4185,3.4185,3.3374,3.398,44339,0
2005-11-14,3.4224,3.6408,3.4224,3.56,107864,0
2005-11-15,3.7178,3.7178,3.4587,3.6247,43715,0
2005-11-16,3.661,3.661,3.4747,3.5355,18813,0
2005-11-17,3.5801,3.6367,3.4547,3.5801,27117,0
2005-11-18,3.5072,3.6205,3.5072,3.5397,48425,0
2005-11-21,3.402,3.5274,3.2969,3.4709,35483,0
2005-11-22,3.5921,4.0454,3.5921,3.8714,186519,0
2005-11-23,3.8513,4.0212,3.8513,3.9199,297740,0
2005-11-25,3.9322,4.0454,3.9322,4.0251,11865,0
2005-11-28,4.0454,4.0859,4.0251,4.0495,81436,0
2005-11-29,4.0293,4.1425,4.0293,4.1262,88775,0
2005-11-30,4.0897,4.2274,4.0859,4.2072,49327,0
2005-12-01,4.3284,4.6319,4.2235,4.4539,134234,0
2005-12-02,4.5794,4.7896,4.5794,4.7532,40703,0
2005-12-05,4.8543,4.8543,4.7656,4.8018,44606,0
2005-12-06,4.8463,4.8463,4.8018,4.8099,63778,0
2005-12-07,4.7776,4.7979,4.6562,4.7856,98384,0
2005-12-08,4.737,4.7532,4.5832,4.5997,31654,0
2005-12-09,4.7168,4.7532,4.6156,4.733,34046,0
2005-12-12,4.7532,4.7532,4.6398,4.733,26801,0
2005-12-13,4.7128,4.7128,4.6116,4.6763,14782,0
2005-12-14,4.5794,4.6116,4.4701,4.5308,62736,0
2005-12-15,4.4499,4.6398,4.4499,4.5631,70724,0
2005-12-16,4.4701,4.6441,4.4701,4.6156,26821,0
2005-12-19,4.5185,4.7249,4.5185,4.6319,64272,0
2005-12-20,4.5917,4.7128,4.5713,4.7128,81379,0
2005-12-21,4.5832,4.7128,4.5832,4.7128,13953,0
2005-12-22,4.6723,4.7735,4.6116,4.7735,37700,0
2005-12-23,4.7532,5.3358,4.6887,5.162,106910,0
2005-12-27,5.1579,5.267,5.0283,5.1213,13528,0
2005-12-28,5.0244,5.2184,4.9637,5.1376,20797,0
2005-12-29,5.283,5.283,5.0891,5.1579,46932,0
2005-12-30,4.9474,5.1701,4.9111,5.1701,33345,0
2006-01-03,5.2713,5.449,5.1862,5.3803,46907,0
2006-01-04,5.4007,5.4007,5.2023,5.275,42565,0
2006-01-05,5.4571,5.5586,5.4046,5.4331,89474,0
2006-01-06,5.4331,5.6595,5.4331,5.5706,13109,0
2006-01-09,5.5461,5.6634,5.5421,5.5421,18418,0
2006-01-10,5.5743,5.5786,5.4733,5.5786,11896,0
2006-01-11,5.6312,5.6312,5.5059,5.5664,9932,0
2006-01-12,5.5743,5.5826,5.5017,5.5586,9752,0
2006-01-13,5.6634,5.6634,5.5461,5.6067,16142,0
2006-01-17,5.4733,5.5586,5.3318,5.3358,10852,0
2006-01-18,5.2307,5.3482,5.1739,5.283,16818,0
2006-01-19,5.1983,5.3237,5.1983,5.2387,7589,0
2006-01-20,5.3318,5.3318,5.2023,5.2387,11839,0
2006-01-23,5.2347,5.5382,5.2347,5.3561,27145,0
2006-01-24,5.5826,5.6595,5.5096,5.6109,34180,0
2006-01-25,5.6634,5.6757,5.587,5.6393,23637,0
2006-01-26,5.7161,5.7808,5.6352,5.6999,11122,0
2006-01-27,5.619,5.704,5.619,5.704,16129,0
2006-01-30,5.6797,5.7971,5.3482,5.7728,15142,0
2006-01-31,5.8618,6.0761,5.7403,5.9467,205184,0
2006-02-01,6.1045,6.1246,5.975,6.0153,47291,0
2006-02-02,6.4725,6.6749,6.1893,6.4684,129661,0
2006-02-03,6.4361,6.8366,6.4361,6.8366,11631,0
2006-02-06,7.047,7.7872,6.8771,7.6862,111895,0
2006-02-07,7.6457,7.8076,7.407,7.8076,321406,0
2006-02-08,7.8076,8.2929,7.7755,8.2848,121052,0
2006-02-09,8.3943,8.9356,8.3132,8.6736,185911,0
2006-02-10,8.6281,8.6736,8.3091,8.4061,126626,0
2006-02-13,8.4141,8.4305,7.7469,8.3455,127076,0
2006-02-14,8.5197,8.6772,8.4346,8.6736,23814,0
2006-02-15,8.6772,9.3013,8.6736,9.227,169727,0
2006-02-16,9.3199,9.649,9.2848,9.587,107028,0
2006-02-17,9.543,9.623,9.1266,9.3043,50442,0
2006-02-21,9.247,9.3013,8.9892,9.0827,43290,0
2006-02-22,9.3013,9.3013,8.9319,8.9675,61174,0
2006-02-23,8.9235,9.1027,8.759,9.0043,56968,0
2006-02-24,8.8988,9.3853,8.8218,9.3082,69807,0
2006-02-27,9.4018,10.216,9.3745,10.105,95195,0
2006-02-28,10.208,10.356,10.057,10.069,127982,0
2006-03-01,10.19,10.208,10.031,10.069,88394,0
2006-03-02,10.029,10.186,10.021,10.109,38243,0
2006-03-03,9.931,10.356,9.583,10.153,54792,0
2006-03-06,10.603,10.603,10.279,10.311,185838,0
2006-03-07,10.315,10.344,9.815,10.089,58604,0
2006-03-08,10.194,10.315,9.861,10.275,76287,0
2006-03-09,10.186,10.303,9.738,9.749,106703,0
2006-03-10,9.7,10.199,9.7,10.077,47564,0
2006-03-13,9.815,10.161,9.815,10.029,59650,0
2006-03-14,9.884,9.984,9.875,9.926,15128,0
2006-03-15,9.891,9.895,9.61,9.626,24995,0
2006-03-16,9.507,9.73,9.3853,9.66,56701,0
2006-03-17,9.708,9.708,9.547,9.664,37393,0
2006-03-20,9.664,10.113,9.664,9.845,75711,0
2006-03-21,9.912,10.013,9.879,9.879,27003,0
2006-03-22,9.827,9.968,9.827,9.875,47773,0
2006-03-23,9.831,9.931,9.831,9.884,8656,0
2006-03-24,9.935,9.935,9.7,9.794,86790,0
2006-03-27,9.704,9.785,9.668,9.785,30646,0
2006-03-28,9.77,9.811,9.708,9.713,26224,0
2006-03-29,9.693,9.819,9.664,9.681,10111,0
2006-03-30,9.623,9.762,9.623,9.717,24039,0
2006-03-31,9.673,9.746,9.668,9.717,11142,0
2006-04-03,9.664,9.708,9.0615,9.1543,73150,0
2006-04-04,8.9072,9.0493,8.1393,8.3254,185496,0
2006-04-05,8.1918,8.4952,8.1757,8.4952,85216,0
2006-04-06,8.5355,9.4584,8.5355,9.1706,78933,0
2006-04-07,9.162,9.1706,8.8647,9.1104,16040,0
2006-04-10,9.2107,9.3355,9.0089,9.3043,38380,0
2006-04-11,9.1228,9.1581,8.9272,9.0699,12332,0
2006-04-12,8.9403,9.3043,8.9403,9.2442,12648,0
2006-04-13,9.3287,9.3784,9.1801,9.3043,12310,0
2006-04-17,9.1132,9.3043,9.1132,9.2231,26222,0
2006-04-18,9.2346,9.3043,9.1104,9.2031,20266,0
2006-04-19,9.2031,9.3043,9.0662,9.2887,42964,0
2006-04-20,9.2442,9.3013,9.2155,9.2155,6741,0
2006-04-21,9.1505,9.3355,9.1505,9.3355,39836,0
2006-04-24,9.1801,9.3043,9.0043,9.2155,74562,0
2006-04-25,9.888,9.996,9.587,9.653,94025,0
2006-04-26,9.704,10.113,9.698,10.069,60070,0
2006-04-27,9.87,10.437,9.87,10.43,29822,0
2006-04-28,10.296,10.539,10.222,10.535,21870,0
2006-05-01,10.518,11.104,10.518,11.065,127060,0
2006-05-02,11.065,11.566,11.065,11.323,95906,0
2006-05-03,11.45,11.488,11.253,11.488,38186,0
2006-05-04,11.525,11.638,11.253,11.46,45121,0
2006-05-05,11.475,11.521,11.04,11.521,19653,0
2006-05-08,11.652,11.732,11.158,11.732,41532,0
2006-05-09,11.783,11.994,11.392,11.896,40257,0
2006-05-10,11.99,12.172,11.699,12.12,80103,0
2006-05-11,12.233,12.233,11.946,11.97,50011,0
2006-05-12,12.032,12.032,11.699,11.83,15222,0
2006-05-15,11.55,11.946,11.55,11.822,77014,0
2006-05-16,11.595,12.131,11.595,11.777,81417,0
2006-05-17,11.643,11.862,11.591,11.732,74950,0
2006-05-18,11.93,12.096,11.732,12.063,68211,0
2006-05-19,12.072,12.245,11.591,12.245,63982,0
2006-05-22,12.136,12.217,11.719,12.217,94911,0
2006-05-23,12.136,12.262,11.958,12.059,1166480,0
2006-05-24,11.874,12.036,10.944,11.314,388432,0
2006-05-25,10.944,11.563,10.944,11.235,631689,0
2006-05-26,11.125,11.314,10.687,10.89,355534,0
2006-05-30,11.158,11.27,10.987,11.168,219716,0
2006-05-31,11.168,11.796,10.65,10.76,308471,0
2006-06-01,11.291,11.291,10.797,10.872,213277,0
2006-06-02,11.008,11.283,10.545,11.075,135678,0
2006-06-05,11.125,11.51,11.117,11.417,126525,0
2006-06-06,11.528,12.024,11.475,11.93,153271,0
2006-06-07,12.131,12.131,11.528,12.079,95253,0
2006-06-08,12.079,12.16,12.05,12.128,107820,0
2006-06-09,12.032,12.228,11.844,12.01,186973,0
2006-06-12,12.131,12.131,11.83,11.896,375090,0
2006-06-13,11.664,12.015,11.13,11.287,847748,0
2006-06-14,11.372,11.886,11.287,11.732,141272,0
2006-06-15,11.613,11.935,11.613,11.699,68765,0
2006-06-16,11.966,11.99,11.686,11.862,153226,0
2006-06-19,11.732,12.233,11.732,12.091,251905,0
2006-06-20,12.136,12.193,11.84,12.104,137458,0
2006-06-21,12.076,13.512,12.067,13.318,1188072,0
2006-06-22,13.428,13.601,12.872,13.368,467413,0
2006-06-23,13.442,13.754,13.103,13.365,254291,0
2006-06-26,13.337,13.722,13.337,13.669,162567,0
2006-06-27,13.669,13.754,13.572,13.636,169548,0
2006-06-28,13.584,14.159,13.584,14.134,236150,0
2006-06-29,14.159,14.24,13.925,14.097,131615,0
2006-06-30,13.956,14.178,13.632,14.178,117291,0
2006-07-03,14.159,14.215,13.8,13.815,150933,0
2006-07-05,14.021,14.191,13.839,14.066,337100,0
2006-07-06,14.259,14.259,13.985,14.15,152450,0
2006-07-07,13.956,14.134,13.835,13.93,66084,0
2006-07-10,14.119,14.159,13.653,13.787,145580,0
2006-07-11,13.653,13.774,13.512,13.722,54781,0
2006-07-12,13.569,14.078,13.27,13.354,69162,0
2006-07-13,13.147,13.223,12.59,12.727,162150,0
2006-07-14,12.544,12.999,12.241,12.444,97599,0
2006-07-17,13.762,13.762,12.856,12.92,383590,0
2006-07-18,12.986,13.055,12.641,12.91,93339,0
2006-07-19,13.055,13.275,12.557,13.103,125500,0
2006-07-20,12.981,13.527,12.981,13.411,58056,0
2006-07-21,13.479,13.479,13.107,13.236,56479,0
2006-07-24,13.189,13.442,13.189,13.39,60039,0
2006-07-25,12.954,14.057,12.46,13.996,203416,0
2006-07-26,14.094,14.219,13.354,14.017,112140,0
2006-07-27,13.902,14.745,13.902,14.713,146906,0
2006-07-28,14.866,14.949,14.271,14.519,167301,0
2006-07-31,14.171,14.496,14.115,14.127,150760,0
2006-08-01,14.163,14.402,14.001,14.228,88416,0
2006-08-02,14.519,14.568,14.232,14.491,152550,0
2006-08-03,14.563,14.563,13.876,14.43,124050,0
2006-08-04,13.88,14.528,13.88,14.442,24523,0
2006-08-07,14.134,14.171,13.664,13.803,222560,0
2006-08-08,13.956,13.956,13.792,13.956,70699,0
2006-08-09,13.956,14.182,13.831,14.131,121407,0
2006-08-10,13.767,14.15,13.767,13.859,119973,0
2006-08-11,13.636,13.88,13.362,13.512,62106,0
2006-08-14,13.35,13.868,12.949,13.754,149953,0
2006-08-15,13.855,14.155,13.681,13.754,39081,0
2006-08-16,13.754,13.835,13.632,13.762,111000,0
2006-08-17,13.855,14.057,13.746,14.021,121038,0
2006-08-18,14.155,14.155,13.58,14.074,81357,0
2006-08-21,14.159,14.159,13.803,14.086,47708,0
2006-08-22,14.086,14.305,13.732,14.034,158475,0
2006-08-23,13.921,14.005,13.843,14.001,39009,0
2006-08-24,14.163,14.163,13.613,13.892,97539,0
2006-08-25,14.15,14.15,13.326,13.326,63813,0
2006-08-28,13.547,14.358,13.527,14.134,101322,0
2006-08-29,14.406,14.555,14.36,14.507,204677,0
2006-08-30,14.503,14.519,14.402,14.496,247148,0
2006-08-31,14.563,15.458,14.563,15.458,414342,0
2006-09-01,15.525,16.012,15.373,16.012,764418,0
2006-09-05,16.183,16.183,16.015,16.157,417291,0
2006-09-06,16.157,16.17,15.898,16.072,291247,0
2006-09-07,16.121,16.777,16.072,16.773,552712,0
2006-09-08,16.727,16.946,16.546,16.768,458789,0
2006-09-11,16.986,18.024,16.946,17.958,643576,0
2006-09-12,18.195,18.378,17.604,18.305,478331,0
2006-09-13,18.452,18.541,18.066,18.192,301058,0
2006-09-14,18.455,18.848,18.189,18.689,515021,0
2006-09-15,18.879,19.195,18.79,19.195,470045,0
2006-09-18,19.377,19.82,18.892,19.094,713509,0
2006-09-19,19.417,19.595,19.058,19.353,464455,0
2006-09-20,19.745,19.8,19.374,19.457,452054,0
2006-09-21,19.717,19.787,19.426,19.613,355061,0
2006-09-22,19.792,19.923,19.441,19.632,349814,0
2006-09-25,19.906,19.944,19.457,19.919,556956,0
2006-09-26,20.008,20.323,19.74,20.207,654840,0
2006-09-27,20.185,20.563,19.527,19.672,594160,0
2006-09-28,19.82,19.883,19.134,19.652,633335,0
2006-09-29,19.659,19.944,19.269,19.466,249001,0
2006-10-02,19.261,19.765,19.261,19.539,441030,0
2006-10-03,19.664,20.288,19.649,20.223,624762,0
2006-10-04,20.288,20.947,20.231,20.684,737998,0
2006-10-05,20.66,20.668,20.167,20.304,467627,0
2006-10-06,20.293,20.63,20.058,20.575,482009,0
2006-10-09,20.575,20.915,20.504,20.85,387836,0
2006-10-10,21.008,21.068,20.765,21.013,353914,0
2006-10-11,20.833,21.094,20.708,20.74,190652,0
2006-10-12,21.008,21.098,20.688,20.796,194089,0
2006-10-13,20.833,21.12,20.725,21.06,199000,0
2006-10-16,20.829,20.829,20.413,20.478,210142,0
2006-10-17,20.63,20.833,20.193,20.805,549365,0
2006-10-18,20.996,21.063,20.335,20.784,236387,0
2006-10-19,20.421,20.587,20.078,20.081,535951,0
2006-10-20,20.146,20.146,19.454,19.782,286004,0
2006-10-23,19.475,19.983,19.475,19.936,317747,0
2006-10-24,19.754,20.6,19.645,20.517,376933,0
2006-10-25,20.596,20.801,20.24,20.778,343747,0
2006-10-26,20.829,20.996,20.428,20.95,230353,0
2006-10-27,21.008,21.008,20.142,20.142,247856,0
2006-10-30,20.146,20.611,19.964,20.413,309050,0
2006-10-31,20.691,20.691,20.008,20.51,193985,0
2006-11-01,20.664,20.705,20.13,20.193,269561,0
2006-11-02,19.619,19.619,18.693,18.936,530566,0
2006-11-03,18.936,19.454,18.936,19.163,253321,0
2006-11-06,19.042,19.927,19.042,19.641,241391,0
2006-11-07,19.599,20.013,19.506,19.923,179807,0
2006-11-08,19.564,20.211,19.564,20.207,148957,0
2006-11-09,20.207,20.263,19.483,19.483,188482,0
2006-11-10,19.417,20.058,19.417,19.878,149197,0
2006-11-13,19.676,20.048,19.264,19.292,183726,0
2006-11-14,19.054,20.193,19.054,20.058,176444,0
2006-11-15,20.031,20.301,19.915,20.005,190085,0
2006-11-16,19.838,20.189,19.539,19.72,153748,0
2006-11-17,19.568,19.645,18.945,18.953,289021,0
2006-11-20,18.75,19.236,18.71,19.033,280436,0
2006-11-21,19.608,23.321,19.608,23.164,1628192,0
2006-11-22,23.321,23.321,20.372,20.57,3088002,0
2006-11-24,20.231,20.25,18.899,19.054,1306716,0
2006-11-27,19.013,19.245,18.217,18.326,988326,0
2006-11-28,18.326,18.326,17.399,17.455,601421,0
2006-11-29,17.532,18.382,17.532,18.151,551487,0
2006-11-30,17.601,17.98,16.485,16.594,1291447,0
2006-12-01,16.506,16.951,16.23,16.901,1061727,0
2006-12-04,16.777,16.974,16.449,16.727,478816,0
2006-12-05,16.509,16.983,16.392,16.713,386346,0
2006-12-06,16.812,16.812,16.44,16.675,169565,0
2006-12-07,16.79,16.986,16.416,16.871,478709,0
2006-12-08,16.732,16.921,16.069,16.509,520547,0
2006-12-11,16.46,16.662,15.991,16.089,889967,0
2006-12-12,15.919,16.366,15.785,16.19,432459,0
2006-12-13,16.238,16.379,15.746,16.044,324906,0
2006-12-14,15.919,16.877,15.919,16.79,352392,0
2006-12-15,16.384,17.185,16.384,16.969,420808,0
2006-12-18,17.031,17.38,16.805,16.943,415749,0
2006-12-19,16.832,17.451,16.751,17.083,460519,0
2006-12-20,17.123,17.127,16.453,16.456,279394,0
2006-12-21,16.401,17.323,16.19,16.954,284977,0
2006-12-22,16.905,17.123,16.594,16.597,255165,0
2006-12-26,16.44,16.671,15.793,15.858,225106,0
2006-12-27,15.802,16.141,15.517,15.95,222452,0
2006-12-28,15.998,16.384,15.756,16.233,190735,0
2006-12-29,16.304,16.318,15.773,15.934,251105,0
2007-01-03,15.539,16.198,15.498,15.711,376416,0
2007-01-04,15.373,15.926,15.133,15.867,262451,0
2007-01-05,16.183,17.311,16.183,17.16,688934,0
2007-01-08,16.969,17.416,16.623,16.797,258225,0
2007-01-09,16.91,17.455,16.91,17.168,303639,0
2007-01-10,17.145,17.327,16.675,16.793,237682,0
2007-01-11,16.824,17.537,16.824,17.375,222204,0
2007-01-12,17.621,17.723,17.238,17.416,168718,0
2007-01-16,17.532,17.532,16.857,16.969,155525,0
2007-01-17,16.848,17.185,16.432,16.432,147681,0
2007-01-18,16.432,16.628,16.2,16.225,246378,0
2007-01-19,16.225,16.274,15.892,16.19,279098,0
2007-01-22,16.268,16.836,15.981,16.473,230617,0
2007-01-23,16.773,16.773,16.271,16.586,144682,0
2007-01-24,15.769,17.194,14.001,14.11,1709218,0
2007-01-25,14.219,14.219,13.27,13.449,1083070,0
2007-01-26,13.103,13.261,12.727,12.958,901059,0
2007-01-29,12.986,13.265,12.541,13.208,635788,0
2007-01-30,13.155,13.189,12.803,13.111,372262,0
2007-01-31,13.029,13.702,12.945,13.531,527242,0
2007-02-01,13.531,14.159,13.531,14.143,542660,0
2007-02-02,13.921,14.293,13.572,14.131,350590,0
2007-02-05,14.341,14.6,14.05,14.546,538561,0
2007-02-06,14.616,14.883,14.271,14.748,482080,0
2007-02-07,14.825,14.825,14.293,14.543,277876,0
2007-02-08,14.2,14.699,14.163,14.58,269678,0
2007-02-09,14.644,14.673,14.196,14.301,255505,0
2007-02-12,14.094,14.611,14.094,14.434,282401,0
2007-02-13,14.507,14.726,14.259,14.658,126965,0
2007-02-14,14.731,14.731,14.368,14.442,162877,0
2007-02-15,14.528,14.825,14.358,14.696,160297,0
2007-02-16,14.739,14.797,14.473,14.78,218649,0
2007-02-20,14.713,14.957,14.668,14.802,93603,0
2007-02-21,14.822,14.822,14.47,14.748,172704,0
2007-02-22,14.704,14.918,14.665,14.851,271731,0
2007-02-23,14.899,14.899,14.389,14.499,82525,0
2007-02-26,14.6,14.6,13.767,13.787,293471,0
2007-02-27,13.754,14.563,13.403,13.93,275074,0
2007-02-28,13.93,14.155,13.483,13.985,208531,0
2007-03-01,13.552,13.722,13.287,13.479,235733,0
2007-03-02,13.501,13.827,13.256,13.287,129705,0
2007-03-05,13.159,13.516,12.958,13.038,135141,0
2007-03-06,13.232,13.475,12.986,13.415,111191,0
2007-03-07,13.449,13.457,13.058,13.066,164873,0
2007-03-08,13.091,13.346,13.003,13.103,134185,0
2007-03-09,13.244,13.287,12.884,13.172,299967,0
2007-03-12,13.215,13.547,13.038,13.512,148099,0
2007-03-13,13.365,13.386,12.582,12.847,242699,0
2007-03-14,12.727,12.816,12.444,12.739,164200,0
2007-03-15,12.666,12.936,12.613,12.727,85843,0
2007-03-16,12.82,12.898,12.473,12.796,79213,0
2007-03-19,12.832,13.107,12.662,12.902,289074,0
2007-03-20,12.828,12.924,12.748,12.851,118809,0
2007-03-21,12.792,12.994,12.744,12.807,136436,0
2007-03-22,12.889,13.103,12.787,13.066,182609,0
2007-03-23,12.999,13.111,12.876,13.111,141202,0
2007-03-26,12.999,13.256,12.999,13.205,54884,0
2007-03-27,13.131,13.256,12.92,12.949,193299,0
2007-03-28,12.927,13.15,12.796,12.917,106434,0
2007-03-29,13.046,13.279,12.945,13.24,76143,0
2007-03-30,13.322,13.54,13.265,13.407,142935,0
2007-04-02,13.746,14.15,13.54,14.094,159928,0
2007-04-03,14.171,14.171,13.774,13.956,177843,0
2007-04-04,14.042,14.042,13.613,13.868,87796,0
2007-04-05,13.819,13.907,13.754,13.864,89567,0
2007-04-09,13.864,14.434,13.754,14.402,124252,0
2007-04-10,14.47,14.47,14.07,14.271,130826,0
2007-04-11,14.207,14.519,14.119,14.284,158139,0
2007-04-12,14.499,15.738,14.499,15.644,671952,0
2007-04-13,15.719,15.765,15.279,15.485,275608,0
2007-04-16,15.615,15.675,15.178,15.466,174714,0
2007-04-17,15.769,15.769,15.392,15.724,214244,0
2007-04-18,15.769,15.998,15.594,15.837,158560,0
2007-04-19,15.817,15.858,15.551,15.748,123952,0
2007-04-20,15.976,15.976,15.534,15.809,151238,0
2007-04-23,15.696,16.125,15.68,15.753,98935,0
2007-04-24,15.462,15.489,14.665,14.949,487316,0
2007-04-25,15.36,15.36,14.765,14.991,165911,0
2007-04-26,14.563,14.971,14.551,14.811,136829,0
2007-04-27,15.198,15.198,14.418,14.797,144829,0
2007-04-30,14.607,14.953,13.988,14.159,292705,0
2007-05-01,15.239,15.239,13.88,14.07,230261,0
2007-05-02,14.204,14.415,14.086,14.212,185864,0
2007-05-03,14.097,14.43,14.066,14.07,104112,0
2007-05-04,14.212,14.301,13.855,14.124,56498,0
2007-05-07,14.01,14.215,13.907,14.074,99347,0
2007-05-08,14.11,14.11,13.54,14.074,81663,0
2007-05-09,13.907,14.03,13.746,14.03,86482,0
2007-05-10,14.15,14.187,13.847,14.042,198672,0
2007-05-11,13.839,14.163,13.839,14.038,132420,0
2007-05-14,13.912,14.127,13.803,13.981,96600,0
2007-05-15,14.101,14.119,13.973,14.082,150118,0
2007-05-16,14.013,14.373,14.013,14.134,84803,0
2007-05-17,14.248,14.248,13.985,14.078,80694,0
2007-05-18,14.276,14.353,14.061,14.228,54420,0
2007-05-21,14.094,14.487,14.094,14.325,69956,0
2007-05-22,14.425,14.713,14.425,14.676,73818,0
2007-05-23,14.58,15.162,14.58,14.883,171721,0
2007-05-24,14.991,15.08,14.559,14.673,184272,0
2007-05-25,14.991,15.038,14.838,14.94,63822,0
2007-05-29,15.061,15.129,14.874,15.005,62002,0
2007-05-30,15.029,15.303,14.91,15.182,104991,0
2007-05-31,15.282,15.282,15.042,15.102,78841,0
2007-06-01,15.272,15.429,15.098,15.344,116669,0
2007-06-04,15.4,15.458,14.878,14.971,74992,0
2007-06-05,14.843,15.114,14.765,14.843,49903,0
2007-06-06,14.685,14.685,14.402,14.523,41507,0
2007-06-07,14.389,14.528,13.69,13.749,96517,0
2007-06-08,13.632,13.771,13.407,13.657,163407,0
2007-06-11,13.621,13.859,13.601,13.803,30836,0
2007-06-12,13.672,13.702,13.359,13.597,89863,0
2007-06-13,13.403,14.034,13.403,13.94,55041,0
2007-06-14,13.653,14.025,13.362,13.94,58912,0
2007-06-15,13.977,14.178,13.63,14.078,55161,0
2007-06-18,13.981,14.082,13.807,13.839,78379,0
2007-06-19,13.803,13.803,13.576,13.737,46195,0
2007-06-20,13.65,13.868,13.15,13.185,68921,0
2007-06-21,13.287,14.255,13.176,13.508,837690,0
2007-06-22,13.431,13.431,12.269,12.573,363619,0
2007-06-25,12.541,12.816,11.893,12.01,280064,0
2007-06-26,11.942,12.334,11.866,12.269,138168,0
2007-06-27,12.189,12.622,12.189,12.622,86389,0
2007-06-28,12.508,12.828,12.508,12.775,137129,0
2007-06-29,12.714,12.963,12.613,12.649,94587,0
2007-07-02,12.792,12.963,12.682,12.893,164967,0
2007-07-03,13.01,13.043,12.617,12.936,62524,0
2007-07-05,12.969,12.969,12.767,12.927,113755,0
2007-07-06,12.978,12.978,12.807,12.924,92780,0
2007-07-09,12.884,12.931,12.396,12.601,206576,0
2007-07-10,12.423,12.622,12.259,12.406,189087,0
2007-07-11,12.359,12.363,11.93,12.113,96945,0
2007-07-12,11.336,11.336,10.208,10.368,713272,0
2007-07-13,10.498,10.498,10.19,10.303,286876,0
2007-07-16,10.303,10.303,9.87,10.045,281703,0
2007-07-17,9.912,10.145,9.698,10.077,288123,0
2007-07-18,9.996,10.158,9.849,9.908,144323,0
2007-07-19,9.964,10.283,9.875,10.208,212669,0
2007-07-20,10.186,10.368,9.946,9.999,254383,0
2007-07-23,10.08,10.498,10.036,10.315,259368,0
2007-07-24,9.762,10.494,9.762,10.036,349234,0
2007-07-25,10.031,10.296,9.831,10.166,208167,0
2007-07-26,9.984,10.149,9.741,9.903,358595,0
2007-07-27,9.981,10.049,9.664,9.664,254875,0
2007-07-30,9.617,9.713,9.3443,9.4018,307943,0
2007-07-31,9.4018,9.612,8.9403,8.9808,321576,0
2007-08-01,8.9109,9.0174,8.1069,8.1636,750225,0
2007-08-02,8.1636,8.3373,8.0906,8.196,371570,0
2007-08-03,8.212,8.3132,8.0948,8.2889,393057,0
2007-08-06,8.4061,8.4224,7.2209,7.3383,584437,0
2007-08-07,7.3501,7.476,6.6749,6.8568,939543,0
2007-08-08,6.9135,7.403,6.861,6.9257,883355,0
2007-08-09,6.9135,6.9135,6.0722,6.2582,823175,0
2007-08-10,6.1327,6.8731,5.8578,6.7234,513024,0
2007-08-13,6.7598,7.4352,6.7598,7.1683,294401,0
2007-08-14,7.2816,8.0827,7.1076,8.0421,316690,0
2007-08-15,7.937,8.2038,7.763,7.9088,298785,0
2007-08-16,8.0099,8.0989,7.7549,7.8723,589880,0
2007-08-17,8.1594,8.1594,7.6416,7.8804,300712,0
2007-08-20,8.0584,8.0584,7.6862,7.8034,211058,0
2007-08-21,7.7062,8.1594,7.6822,7.771,171991,0
2007-08-22,7.7509,7.7791,7.3827,7.6699,165023,0
2007-08-23,7.6134,7.7791,7.3017,7.4796,397076,0
2007-08-24,7.3868,7.6377,7.233,7.3342,350525,0
2007-08-27,7.3948,7.6457,7.2128,7.5973,216403,0
2007-08-28,7.496,7.771,7.2047,7.2412,215098,0
2007-08-29,7.2006,7.403,7.0794,7.2209,113936,0
2007-08-30,7.2088,7.2088,6.9984,7.1683,105646,0
2007-08-31,7.7267,9.038,7.318,8.2727,895471,0
2007-09-04,8.2363,8.3373,7.5244,7.5284,317841,0
2007-09-05,7.5851,7.5851,7.0712,7.1803,200216,0
2007-09-06,7.1197,7.4192,6.9178,6.954,289409,0
2007-09-07,6.954,7.0874,6.7841,6.9825,424797,0
2007-09-10,6.8933,6.9297,6.5292,6.5696,188847,0
2007-09-11,6.5292,7.0833,6.5292,6.861,310461,0
2007-09-12,6.8164,7.0794,6.8164,6.9055,162443,0
2007-09-13,6.8651,6.9825,6.8489,6.9178,99699,0
2007-09-14,6.8328,7.0268,6.8328,6.9621,120691,0
2007-09-17,6.8892,7.1766,6.8771,7.0591,230294,0
2007-09-18,7.0428,7.3501,7.0105,7.2006,79130,0
2007-09-19,7.1683,7.5081,7.1238,7.2898,110660,0
2007-09-20,7.2816,7.6457,7.2816,7.2938,180592,0
2007-09-21,7.2735,7.6659,6.9782,7.5445,144315,0
2007-09-24,7.5122,8.0301,7.5122,7.7872,196074,0
2007-09-25,7.7509,7.848,7.4555,7.5484,350745,0
2007-09-26,7.5204,7.7469,7.2572,7.476,590884,0
2007-09-27,7.4475,7.6822,7.4271,7.6377,165758,0
2007-09-28,7.7509,7.7549,7.4555,7.5528,170081,0
2007-10-01,6.9135,7.2535,6.7558,6.954,428890,0
2007-10-02,6.9257,7.496,6.8854,7.3748,375616,0
2007-10-03,7.3987,8.0018,7.3301,7.7954,192290,0
2007-10-04,7.6901,7.7954,7.2856,7.6539,108963,0
2007-10-05,7.6942,7.7226,7.5608,7.6862,85402,0
2007-10-08,7.771,7.9571,7.3544,7.4597,95090,0
2007-10-09,7.4635,7.5445,7.2816,7.2938,71435,0
2007-10-10,7.2616,7.3017,7.1803,7.2292,90659,0
2007-10-11,7.0833,7.1117,6.4644,6.4725,760672,0
2007-10-12,6.4443,7.2492,6.4443,6.4524,298767,0
2007-10-15,6.4443,6.4443,6.1084,6.1569,201837,0
2007-10-16,6.1812,6.6546,6.0883,6.2258,153919,0
2007-10-17,6.2541,6.5006,6.2541,6.2946,167941,0
2007-10-18,6.2783,6.3795,6.2177,6.2702,152816,0
2007-10-19,6.2906,6.3554,6.1893,6.1976,165341,0
2007-10-22,6.1651,6.5454,6.1651,6.4402,162992,0
2007-10-23,6.4483,6.8286,6.4483,6.7031,199829,0
2007-10-24,6.6709,6.6709,6.343,6.42,138846,0
2007-10-25,6.4483,6.6546,6.3835,6.4361,74996,0
2007-10-26,6.4322,6.6709,6.42,6.5212,132341,0
2007-10-29,6.5535,6.5535,6.2742,6.3554,104239,0
2007-10-30,6.2016,6.7598,6.2016,6.6828,99843,0
2007-10-31,6.6587,6.695,6.4361,6.4887,73349,0
2007-11-01,6.4483,6.5495,6.3554,6.4524,113604,0
2007-11-02,6.4807,6.5454,6.2622,6.3227,123711,0
2007-11-05,6.2862,6.4849,6.2862,6.3148,41118,0
2007-11-06,6.3594,6.3754,6.2906,6.3554,37967,0
2007-11-07,6.2419,6.5292,6.2298,6.4644,107999,0
2007-11-08,6.1084,6.4725,6.0396,6.4684,94306,0
2007-11-09,6.4562,6.4562,6.2702,6.412,120092,0
2007-11-12,6.622,6.8002,6.5819,6.5819,38874,0
2007-11-13,6.622,6.7395,6.3715,6.6749,85797,0
2007-11-14,6.7436,7.3788,6.6993,7.318,197462,0
2007-11-15,7.2856,7.2856,6.9178,6.9825,45867,0
2007-11-16,6.622,7.1035,6.622,7.0024,210796,0
2007-11-19,6.9782,7.233,6.8771,6.9863,104364,0
2007-11-20,6.6302,6.9863,6.5939,6.8933,212633,0
2007-11-21,6.42,6.8366,6.42,6.6061,287603,0
2007-11-23,6.6265,7.0673,6.6265,7.0187,72926,0
2007-11-26,7.047,7.047,6.5939,6.622,204493,0
2007-11-27,6.598,6.9863,6.598,6.695,127692,0
2007-11-28,6.7314,7.051,6.7314,6.8771,113493,0
2007-11-29,6.8446,6.853,6.6628,6.7558,65755,0
2007-11-30,6.7598,6.946,6.7598,6.8933,55348,0
2007-12-03,6.8731,7.0226,6.7759,6.7759,30568,0
2007-12-04,6.7395,6.9055,6.6749,6.7598,74427,0
2007-12-05,6.7475,6.8974,6.7395,6.8651,132556,0
2007-12-06,6.9178,6.9378,6.8366,6.8892,151004,0
2007-12-07,7.1603,7.4635,7.0996,7.1643,97082,0
2007-12-10,7.1076,7.1482,6.9579,7.0549,91078,0
2007-12-11,6.9338,7.0833,6.8771,6.9944,51910,0
2007-12-12,7.0187,7.2088,6.9782,7.1359,93157,0
2007-12-13,7.0996,7.1117,7.0066,7.0794,79097,0
2007-12-14,6.9419,7.1035,6.9419,7.0794,73854,0
2007-12-17,7.0794,7.1563,6.8409,7.051,211112,0
2007-12-18,7.2572,7.2572,6.9095,6.9579,128506,0
2007-12-19,6.9297,6.9825,6.8892,6.9782,42290,0
2007-12-20,6.9782,7.0349,6.9338,6.9741,49442,0
2007-12-21,6.9135,7.0549,6.7152,6.7841,201432,0
2007-12-24,6.853,7.0428,6.8446,7.0389,72161,0
2007-12-26,6.8651,7.0307,6.8651,6.9378,53050,0
2007-12-27,6.9095,7.0146,6.8771,6.9178,117333,0
2007-12-28,6.8771,7.0268,6.8771,6.9257,182432,0
2007-12-31,6.9178,7.1885,6.9178,7.0389,126170,0
2008-01-02,7.1035,7.4432,6.9782,7.0187,141080,0
2008-01-03,7.3624,7.3624,6.8205,6.8489,121214,0
2008-01-04,6.9984,6.9984,6.6061,6.6386,163305,0
2008-01-07,6.7759,6.7759,6.5089,6.5939,139884,0
2008-01-08,6.6546,6.8123,6.5006,6.5738,143742,0
2008-01-09,6.6912,6.6912,6.4402,6.5212,148339,0
2008-01-10,6.3754,6.3754,5.898,6.2702,225926,0
2008-01-11,6.2988,6.5454,6.2702,6.3472,91585,0
2008-01-14,6.4725,6.4807,6.0722,6.1529,197073,0
2008-01-15,6.0357,6.2783,6.0357,6.1084,65435,0
2008-01-16,6.068,6.3754,6.056,6.1045,212154,0
2008-01-17,6.4078,6.4078,6.0478,6.1084,85090,0
2008-01-18,6.0883,6.343,5.898,6.064,98177,0
2008-01-22,5.9102,6.4322,5.9102,6.3148,150585,0
2008-01-23,6.3108,6.4725,6.0963,6.1125,154216,0
2008-01-24,5.9345,6.2783,5.9345,6.0883,176703,0
2008-01-25,6.3876,6.4038,6.0115,6.3675,144422,0
2008-01-28,6.424,7.237,6.424,7.0307,169452,0
2008-01-29,7.047,7.3221,7.047,7.1321,132700,0
2008-01-30,7.1766,7.4111,7.0024,7.1238,78622,0
2008-01-31,6.9621,7.7915,6.9621,7.6255,119935,0
2008-02-01,7.7104,7.8885,7.5608,7.6862,185302,0
2008-02-04,7.7187,7.9774,7.6984,7.7872,176151,0
2008-02-05,7.8521,7.8521,7.1683,7.3262,118613,0
2008-02-06,7.2898,7.5284,6.9659,7.2006,85659,0
2008-02-07,7.0024,7.7226,7.0024,7.6699,58914,0
2008-02-08,7.0673,7.496,7.0673,7.3342,39559,0
2008-02-11,7.4151,7.5973,7.0753,7.5122,53944,0
2008-02-12,7.4555,7.6984,7.2735,7.4352,39303,0
2008-02-13,7.7388,7.7388,7.3584,7.6862,29735,0
2008-02-14,6.9741,7.4475,6.9741,7.3707,41569,0
2008-02-15,7.2694,7.3624,7.1035,7.1076,201805,0
2008-02-19,7.2492,7.5081,7.0914,7.3262,69807,0
2008-02-20,7.4232,7.7791,7.4232,7.7062,49481,0
2008-02-21,7.84,7.84,7.3342,7.3464,42025,0
2008-02-22,7.0226,7.5161,7.0226,7.4432,51849,0
2008-02-25,7.3987,7.6539,7.2694,7.403,34601,0
2008-02-26,7.4396,7.8885,7.2088,7.84,93527,0
2008-02-27,7.7791,7.9896,7.7388,7.9614,49055,0
2008-02-28,7.7593,7.9814,7.5651,7.8885,51651,0
2008-02-29,7.7509,8.1757,7.7146,8.1757,47247,0
2008-03-03,7.9694,7.9694,7.484,7.6739,85937,0
2008-03-04,7.6942,8.1556,7.0833,7.7388,583719,0
2008-03-05,7.7388,7.7427,7.581,7.6659,126789,0
2008-03-06,7.3827,7.5122,6.4281,6.4524,360317,0
2008-03-07,6.3917,6.42,6.2218,6.319,89266,0
2008-03-10,6.3835,6.5089,6.2702,6.3108,58598,0
2008-03-11,6.3512,6.4887,6.2702,6.4483,44327,0
2008-03-12,6.2742,6.497,6.2702,6.4725,44746,0
2008-03-13,6.4078,6.5089,6.3272,6.412,41629,0
2008-03-14,6.9782,6.9782,6.3309,6.3594,47461,0
2008-03-17,6.2502,6.5292,6.2502,6.42,37493,0
2008-03-18,6.3957,6.6789,6.3715,6.6789,26364,0
2008-03-19,6.6749,6.8002,6.424,6.4644,29967,0
2008-03-20,6.5858,6.7194,6.4887,6.5331,49183,0
2008-03-24,6.4929,7.0753,6.4929,6.6628,65052,0
2008-03-25,6.598,7.4716,6.4887,7.4716,109263,0
2008-03-26,7.3584,7.3584,6.5576,6.8933,89567,0
2008-03-27,6.9135,7.2292,6.6868,6.8286,97782,0
2008-03-28,6.7883,6.869,6.598,6.8082,71071,0
2008-03-31,6.7395,6.861,6.5535,6.7923,33110,0
2008-04-01,6.95,7.1076,6.8205,7.0633,31701,0
2008-04-02,7.0349,7.2088,7.0268,7.0794,49421,0
2008-04-03,6.9579,7.0794,6.8409,7.0024,25981,0
2008-04-04,7.051,7.2816,6.6628,7.2088,162898,0
2008-04-07,7.3342,7.3342,6.8771,7.2209,51194,0
2008-04-08,7.0996,7.1603,6.7356,7.0146,22983,0
2008-04-09,7.0105,7.2251,7.0105,7.0591,26727,0
2008-04-10,6.2906,6.8731,6.2906,6.6749,70788,0
2008-04-11,6.5252,6.9984,6.4929,6.8771,83137,0
2008-04-14,6.8286,7.4681,6.8286,7.1321,47863,0
2008-04-15,7.2412,7.4352,6.7799,7.3141,50967,0
2008-04-16,7.3017,7.3544,7.1683,7.3422,35217,0
2008-04-17,7.2572,7.2816,7.1278,7.2412,20356,0
2008-04-18,7.2047,7.3017,6.8046,7.0066,44975,0
2008-04-21,6.9135,7.2694,6.9135,7.0673,38590,0
2008-04-22,6.9782,7.0591,6.343,6.5738,87850,0
2008-04-23,5.7282,5.9426,5.5786,5.7849,98157,0
2008-04-24,5.8578,5.975,5.6838,5.9345,463049,0
2008-04-25,5.89,5.89,5.8171,5.8657,119899,0
2008-04-28,5.9345,6.0073,5.6676,5.8618,203615,0
2008-04-29,5.7928,5.898,5.7122,5.7728,51163,0
2008-04-30,5.7282,5.8089,5.6676,5.7241,33786,0
2008-05-01,5.6595,5.9022,5.6595,5.7524,517315,0
2008-05-02,5.7524,5.7686,5.6109,5.6109,25678,0
2008-05-05,5.6716,5.8657,5.587,5.7201,45162,0
2008-05-06,5.7403,5.7888,5.615,5.6595,43871,0
2008-05-07,5.6028,5.7122,5.4289,5.4289,85441,0
2008-05-08,5.4289,5.6634,5.2629,5.3844,63692,0
2008-05-09,5.3116,5.6312,5.2994,5.615,367752,0
2008-05-12,5.5743,5.7323,5.4412,5.6312,538174,0
2008-05-13,5.6109,5.8171,5.6109,5.704,24224,0
2008-05-14,5.6757,5.7647,5.5461,5.5624,184869,0
2008-05-15,5.534,5.7849,5.4249,5.6595,121624,0
2008-05-16,5.6555,5.7565,5.5179,5.6555,50605,0
2008-05-19,5.619,5.7524,5.5826,5.7524,44648,0
2008-05-20,5.6716,5.6797,5.5706,5.6109,60470,0
2008-05-21,5.5664,5.8699,5.1701,5.3277,195979,0
2008-05-22,5.2914,5.5017,5.0891,5.1658,54725,0
2008-05-23,5.1658,5.3723,4.9272,4.9919,63224,0
2008-05-27,4.9513,5.1983,4.8787,5.1579,34154,0
2008-05-28,5.2347,5.3964,5.0891,5.1213,51208,0
2008-05-29,5.1213,5.1943,4.8909,4.9756,62274,0
2008-05-30,5.0001,5.259,4.919,4.919,70535,0
2008-06-02,4.9152,4.9392,4.721,4.8543,78533,0
2008-06-03,4.8585,4.9637,4.7491,4.8909,108758,0
2008-06-04,4.8625,4.9313,4.7008,4.7776,77300,0
2008-06-05,4.8181,4.98,4.6562,4.98,93426,0
2008-06-06,4.9313,4.9392,4.6562,4.8543,193964,0
2008-06-09,4.8543,4.996,4.8018,4.8948,140152,0
2008-06-10,4.8543,4.8868,4.6846,4.7249,61925,0
2008-06-11,4.721,5.0082,4.5997,4.7249,130259,0
2008-06-12,4.7046,4.9152,4.458,4.466,57102,0
2008-06-13,4.4903,4.9676,4.3853,4.7776,76399,0
2008-06-16,4.7453,4.9676,4.4781,4.6803,51137,0
2008-06-17,4.5832,5.0161,4.5549,4.5549,34112,0
2008-06-18,4.551,4.6562,4.4297,4.4539,33433,0
2008-06-19,4.4095,4.6683,4.3812,4.5917,21999,0
2008-06-20,4.4418,4.6846,4.4418,4.6846,105213,0
2008-06-23,4.6562,4.6803,4.3609,4.5469,29445,0
2008-06-24,4.4862,4.7291,4.3569,4.4862,22443,0
2008-06-25,4.466,4.8342,4.1506,4.1869,31093,0
2008-06-26,4.2031,4.2031,3.8391,3.8915,55353,0
2008-06-27,3.9361,3.9443,3.6286,3.9443,63114,0
2008-06-30,3.9038,4.1262,3.9038,4.0737,57785,0
2008-07-01,4.0897,4.3609,4.0454,4.1992,149643,0
2008-07-02,4.1951,4.3853,4.1546,4.1546,63879,0
2008-07-03,4.2274,4.4176,4.1262,4.2435,12361,0
2008-07-07,4.2153,4.3084,4.1262,4.1262,15820,0
2008-07-08,4.0979,4.1828,3.9805,4.0009,26479,0
2008-07-09,3.9564,4.1342,3.8998,4.0859,11125,0
2008-07-10,4.0817,4.3731,3.8876,4.3731,48257,0
2008-07-11,4.2396,4.4176,4.2396,4.4176,41480,0
2008-07-14,4.369,4.4781,4.369,4.4297,25417,0
2008-07-15,4.353,4.4781,4.353,4.4499,26895,0
2008-07-16,4.4539,4.6522,4.4539,4.5146,35554,0
2008-07-17,4.539,4.7249,4.539,4.6562,14577,0
2008-07-18,4.5832,4.8342,4.5832,4.7693,18251,0
2008-07-21,4.737,4.8262,4.6601,4.6601,7391,0
2008-07-22,4.6441,4.8625,4.6441,4.8625,12856,0
2008-07-23,4.7856,4.9718,4.7856,4.8868,42240,0
2008-07-24,4.9355,4.98,4.8868,4.8868,10605,0
2008-07-25,4.8868,5.2102,4.8625,4.8625,48791,0
2008-07-28,4.8868,5.259,4.8745,5.259,16688,0
2008-07-29,5.6716,5.6797,4.9272,5.6352,35600,0
2008-07-30,5.7282,6.149,5.7282,6.1165,32778,0
2008-07-31,6.1206,6.1206,5.9063,5.9183,22767,0
2008-08-01,6.0277,6.6061,5.9305,6.3352,73846,0
2008-08-04,6.0314,6.5576,6.0314,6.2094,36079,0
2008-08-05,6.3876,6.7679,6.3554,6.7679,36599,0
2008-08-06,5.9992,6.8771,5.987,6.6141,19496,0
2008-08-07,6.5657,6.5657,6.0761,6.2622,64695,0
2008-08-08,6.343,6.8771,6.343,6.8771,32075,0
2008-08-11,6.7194,6.9659,6.5858,6.8446,37944,0
2008-08-12,6.9621,7.0349,6.5738,6.6302,35949,0
2008-08-13,6.6061,6.6061,6.0883,6.1084,29549,0
2008-08-14,6.1084,6.4078,5.6555,5.708,56498,0
2008-08-15,5.8089,6.1084,5.7686,5.7928,22382,0
2008-08-18,5.7971,6.0396,5.704,5.9992,12868,0
2008-08-19,6.2339,6.2339,5.6312,5.9265,31701,0
2008-08-20,5.8534,6.0396,5.7241,6.0396,6034,0
2008-08-21,5.8496,5.8737,5.3196,5.5179,13624,0
2008-08-22,5.5504,5.8657,5.5504,5.8657,24432,0
2008-08-25,5.8415,5.9588,5.8252,5.9588,3214,0
2008-08-26,6.068,6.4483,5.9546,6.3675,15205,0
2008-08-27,6.3634,6.5212,5.8496,6.1812,11370,0
2008-08-28,6.0761,6.238,6.0761,6.238,3340,0
2008-08-29,6.0883,6.2862,6.0073,6.2862,9938,0
2008-09-02,6.4725,6.4725,5.975,5.9913,4291,0
2008-09-03,6.0115,6.4402,5.9832,6.2663,30891,0
2008-09-04,6.149,6.4725,6.068,6.4725,21264,0
2008-09-05,6.3594,6.3594,6.2016,6.2419,8392,0
2008-09-08,6.238,6.4322,6.0115,6.056,18034,0
2008-09-09,6.2502,6.4725,6.2502,6.2988,31376,0
2008-09-10,6.1206,6.149,6.0722,6.0842,6111,0
2008-09-11,6.1288,6.1772,6.0842,6.141,23567,0
2008-09-12,6.1246,6.1893,6.0722,6.1772,6931,0
2008-09-15,6.3067,6.412,6.2339,6.412,5438,0
2008-09-16,6.4038,6.4281,6.2783,6.3754,10482,0
2008-09-17,6.4038,6.4038,5.6474,5.6474,80166,0
2008-09-18,5.9546,5.9546,5.615,5.615,5191,0
2008-09-19,5.5908,5.8618,5.5908,5.7604,22661,0
2008-09-22,5.6474,5.8171,5.5908,5.708,22484,0
2008-09-23,5.6595,5.708,5.5743,5.6232,345754,0
2008-09-24,5.5382,5.6232,5.5382,5.6232,54413,0
2008-09-25,5.6028,5.8212,5.6028,5.6393,41747,0
2008-09-26,5.4694,5.6393,5.2629,5.5624,24594,0
2008-09-29,5.275,5.6716,5.259,5.5586,48699,0
2008-09-30,5.5017,5.6312,5.449,5.615,63796,0
2008-10-01,5.4775,5.9386,5.3399,5.3763,15399,0
2008-10-02,5.6109,5.6352,5.1376,5.1782,16315,0
2008-10-03,5.3318,5.5461,4.9919,5.0324,53059,0
2008-10-06,5.0202,5.0283,4.2476,5.0283,109267,0
2008-10-07,4.7574,5.0202,4.7532,5.0202,10039,0
2008-10-08,4.8989,4.8989,4.369,4.8018,65380,0
2008-10-09,4.9233,4.9233,4.5146,4.5997,126065,0
2008-10-10,4.4095,4.5997,4.3124,4.5997,20855,0
2008-10-13,4.8585,4.8585,4.539,4.5954,7663,0
2008-10-14,4.8543,5.2226,4.3812,4.7693,46046,0
2008-10-15,5.0324,5.0324,4.539,4.6763,19858,0
2008-10-16,4.0009,4.5673,4.0009,4.5673,12606,0
2008-10-17,4.4943,5.0283,4.4095,4.551,23752,0
2008-10-20,5.2146,5.2146,5.2146,5.2146,707,0
2008-10-21,5.3318,5.4775,4.1467,4.2031,6364,0
2008-10-22,4.5025,4.5025,3.8755,3.8795,37209,0
2008-10-23,3.6894,3.7985,3.6854,3.7985,4704,0
2008-10-24,3.6487,3.6529,3.5681,3.5841,222816,0
2008-10-27,3.6126,3.6367,3.5114,3.5962,17740,0
2008-10-28,3.5921,3.7137,3.3454,3.6854,18756,0
2008-10-29,3.5841,3.5841,3.3818,3.3818,6045,0
2008-10-30,3.3818,3.7946,3.3818,3.7946,4412,0
2008-10-31,3.6854,3.9401,3.6286,3.6451,10558,0
2008-11-03,4.1142,4.2841,3.9725,3.9725,6668,0
2008-11-04,3.8026,4.0737,3.8026,3.9686,49160,0
2008-11-05,3.9847,4.1668,3.7137,3.7299,32362,0
2008-11-06,3.6451,3.6451,3.3374,3.3374,15423,0
2008-11-07,3.7096,4.0048,3.3899,3.4709,64035,0
2008-11-10,3.6126,3.6367,3.1069,3.1069,8618,0
2008-11-11,3.1554,3.1554,2.8601,2.8722,7448,0
2008-11-12,3.3658,3.5194,2.516,2.516,18206,0
2008-11-13,2.4879,3.4386,2.4879,2.9815,15136,0
2008-11-14,3.0015,3.2361,2.9855,2.9855,1788,0
2008-11-17,2.9532,2.9532,2.7305,2.8318,9778,0
2008-11-18,2.6779,3.3818,2.6779,3.3818,21709,0
2008-11-19,3.6044,3.6976,2.8441,2.8441,30637,0
2008-11-20,2.7872,2.7953,2.7511,2.779,8313,0
2008-11-21,2.7751,2.779,2.4839,2.7305,73007,0
2008-11-24,2.7106,3.018,2.6983,2.6983,10260,0
2008-11-25,3.0502,3.0866,2.852,2.852,6769,0
2008-11-26,3.1149,3.3576,2.9491,2.9491,20726,0
2008-11-28,2.852,3.3172,2.852,3.309,15695,0
2008-12-01,2.4554,3.5397,2.4554,3.2848,63116,0
2008-12-02,3.1514,3.3253,3.1514,3.1878,5830,0
2008-12-03,3.4709,3.4709,3.1594,3.3617,5496,0
2008-12-04,3.3899,3.4508,3.289,3.4224,6731,0
2008-12-05,3.4587,3.4669,3.394,3.394,1207,0
2008-12-08,3.5194,3.5438,3.4143,3.4143,13508,0
2008-12-09,4.0413,4.0454,3.1797,3.1797,9144,0
2008-12-10,3.5274,3.7057,3.0987,3.4264,3075,0
2008-12-11,4.0048,4.0048,3.0665,3.5355,11631,0
2008-12-12,3.6286,3.6286,3.2361,3.2361,2965,0
2008-12-15,3.9686,3.9686,2.6901,2.9936,23322,0
2008-12-16,2.9978,3.0826,2.9936,3.0826,1418,0
2008-12-17,3.3454,3.3454,2.9532,3.0502,2431,0
2008-12-18,3.3414,4.0332,3.228,3.3697,314367,0
2008-12-19,3.2766,3.3172,3.1393,3.1393,10493,0
2008-12-22,3.0584,3.0584,2.779,2.8922,89785,0
2008-12-23,2.9289,2.933,2.7305,2.7305,18284,0
2008-12-24,2.5363,2.6941,2.5324,2.6941,4078,0
2008-12-26,2.6821,2.6821,2.314,2.3666,20515,0
2008-12-29,2.7305,2.8601,2.4111,2.7549,22157,0
2008-12-30,2.7628,3.0987,2.7427,3.0987,2429,0
2008-12-31,2.8074,3.1756,2.7994,3.1756,5796,0
2009-01-02,3.1633,3.3739,3.1633,3.2848,14722,0
2009-01-05,3.2564,3.2564,2.8359,3.228,119003,0
2009-01-06,3.3658,3.3739,3.1837,3.3617,4096,0
2009-01-07,3.4669,3.5194,3.4185,3.4425,39123,0
2009-01-08,3.4992,3.5194,3.4508,3.4508,11616,0
2009-01-09,3.4793,3.4992,3.2727,3.2727,3214,0
2009-01-12,3.394,3.4793,2.8762,3.4264,9780,0
2009-01-14,3.2242,3.4587,2.9128,2.9128,13235,0
2009-01-15,2.9896,3.3536,2.9896,3.1958,1977,0
2009-01-16,3.309,3.3292,3.1675,3.3011,5438,0
2009-01-20,3.2323,3.2323,3.1717,3.1998,6229,0
2009-01-21,3.1474,3.1474,3.119,3.119,742,0
2009-01-23,3.0786,3.0786,3.0015,3.0015,9391,0
2009-01-26,2.8441,3.026,2.8398,2.8967,1977,0
2009-01-27,2.8922,2.9855,2.8922,2.9855,1882,0
2009-01-28,2.8359,2.9896,2.7953,2.7953,23240,0
2009-01-29,2.7872,2.9491,2.7872,2.9491,1074,0
2009-01-30,3.3253,3.4386,3.3011,3.4386,1076,0
2009-02-02,2.9451,3.1998,2.8922,3.1675,2148,0
2009-02-03,3.2242,3.2242,3.2242,3.2242,601,0
2009-02-04,2.9289,3.0786,2.9246,3.0786,15586,0
2009-02-05,3.0786,3.1352,3.0786,3.0907,60128,0
2009-02-06,3.1352,3.2323,3.1229,3.2323,2634,0
2009-02-09,3.2525,3.4386,3.2525,3.4386,1873,0
2009-02-11,2.8922,3.4061,2.8922,3.4061,1194,0
2009-02-12,2.6983,3.4547,2.4922,3.4547,11460,0
2009-02-13,3.0218,3.3253,3.0218,3.3253,859,0
2009-02-17,3.2323,3.2361,3.2323,3.2361,12314,0
2009-02-18,2.9451,3.2605,2.4474,3.0422,31549,0
2009-02-19,2.8318,3.1311,2.8318,3.0341,19263,0
2009-02-20,3.0015,3.0099,2.5972,2.9246,11794,0
2009-02-23,3.0099,3.0099,2.6173,2.7346,3214,0
2009-02-24,3.1149,3.1311,2.9451,3.1149,74022,0
2009-02-25,2.7511,3.0015,2.7346,2.9046,31397,0
2009-02-26,2.9572,3.0584,2.8035,2.933,179281,0
2009-02-27,2.8318,2.9246,2.771,2.9246,22574,0
2009-03-02,2.7671,2.8236,2.6698,2.7915,32186,0
2009-03-03,2.6659,2.6659,2.4514,2.5324,24127,0
2009-03-04,2.5485,2.5729,2.4514,2.4839,25308,0
2009-03-05,2.5082,2.5082,2.4474,2.4514,4487,0
2009-03-06,2.4474,2.5447,2.2735,2.3423,138677,0
2009-03-09,2.2936,2.2936,2.2289,2.2289,1731,0
2009-03-10,2.2088,2.3218,2.1763,2.1763,1837,0
2009-03-11,2.1561,2.1561,1.7881,2.0146,46055,0
2009-03-12,1.9419,1.9419,1.7961,1.8408,6958,0
2009-03-13,1.8408,1.9983,1.8408,1.9095,5132,0
2009-03-16,1.954,1.954,1.8447,1.8488,51598,0
2009-03-17,1.8408,2.0348,1.8408,2.0348,16596,0
2009-03-18,1.9419,1.962,1.9215,1.962,119665,0
2009-03-19,1.9215,1.9215,1.8811,1.8811,1238,0
2009-03-20,1.9134,2.1199,1.8447,2.1199,36880,0
2009-03-23,2.1238,2.1238,2.0186,2.0226,22490,0
2009-03-24,2.0186,2.0268,1.8892,2.0226,1731,0
2009-03-25,2.0226,2.0389,1.9821,1.9863,2754,0
2009-03-26,2.6173,2.6173,2.3949,2.4069,2766,0
2009-03-27,2.314,2.4314,2.3099,2.4314,10586,0
2009-03-30,2.4151,2.4151,2.4111,2.4111,2019,0
2009-03-31,2.2858,2.6901,2.2858,2.5528,6495,0
2009-04-01,2.3949,2.7388,2.3949,2.4352,11471,0
2009-04-02,2.7953,2.7953,2.4514,2.4514,2856,0
2009-04-03,2.403,2.4676,2.403,2.4111,6969,0
2009-04-06,2.4393,2.5891,2.4393,2.4676,10096,0
2009-04-07,2.4798,2.516,2.4758,2.4959,4630,0
2009-04-08,2.504,2.5082,2.504,2.504,1446,0
2009-04-09,2.8922,2.9086,2.585,2.585,6840,0
2009-04-13,2.6698,3.0137,2.6698,2.6941,15918,0
2009-04-14,2.771,3.0218,2.7388,2.8074,14725,0
2009-04-15,2.8967,3.0341,2.7628,2.771,30340,0
2009-04-16,3.0341,3.0341,2.9572,2.9775,13052,0
2009-04-17,2.6901,3.2361,2.6901,3.1272,17254,0
2009-04-20,3.3617,3.3617,2.7915,2.937,15634,0
2009-04-21,2.9936,3.6934,2.7468,2.8035,63254,0
2009-04-22,3.2564,4.3042,3.2564,4.0575,396937,0
2009-04-23,4.0454,4.4821,4.0454,4.345,39407,0
2009-04-24,4.3771,4.6319,4.1626,4.3004,55994,0
2009-04-27,4.0535,4.6887,4.0454,4.4539,9395,0
2009-04-28,4.4418,5.4654,4.4418,4.7613,14543,0
2009-04-29,4.7656,5.2268,4.7491,5.2268,13846,0
2009-04-30,5.4571,5.5586,5.3277,5.4249,11606,0
2009-05-01,5.4126,5.4207,5.0445,5.3399,10750,0
2009-05-04,5.0244,5.2427,5.0202,5.2427,3337,0
2009-05-05,4.98,5.3237,4.8301,5.1821,10850,0
2009-05-06,4.8342,5.3358,4.8342,5.267,4942,0
2009-05-07,5.3482,5.3482,5.1739,5.1782,3708,0
2009-05-08,5.255,5.3882,5.255,5.3601,6960,0
2009-05-11,5.3844,5.4978,5.3763,5.4775,23063,0
2009-05-12,5.4978,5.5826,5.2914,5.5826,15449,0
2009-05-13,5.514,5.522,5.514,5.522,988,0
2009-05-14,5.437,5.5017,5.3237,5.5017,7540,0
2009-05-15,5.1256,5.4571,5.0568,5.0568,21073,0
2009-05-18,5.3035,5.3277,5.0568,5.0605,50953,0
2009-05-19,5.0568,5.2064,5.0244,5.1701,6266,0
2009-05-20,5.259,5.259,4.9272,4.9272,6879,0
2009-05-21,5.0568,5.1051,4.4985,4.5631,21725,0
2009-05-22,4.5794,4.9152,4.5428,4.8424,7419,0
2009-05-26,5.0161,5.3926,5.0161,5.3926,9989,0
2009-05-27,4.6723,5.3926,4.6562,5.1132,23756,0
2009-05-28,4.8948,5.1538,4.8463,5.0445,24037,0
2009-05-29,5.1337,5.5826,5.1256,5.5826,19655,0
2009-06-01,5.4694,5.7484,5.2226,5.3683,23649,0
2009-06-02,5.3482,5.6716,5.2994,5.6716,18418,0
2009-06-03,5.5908,5.7686,5.5908,5.6433,23615,0
2009-06-04,5.4451,5.5664,5.4451,5.5664,54461,0
2009-06-05,5.5421,5.6595,5.5421,5.6028,25764,0
2009-06-08,5.5826,5.7888,5.3561,5.7888,46693,0
2009-06-09,5.7849,6.3675,5.7647,6.1976,62424,0
2009-06-10,6.2138,6.4,5.9467,6.2582,12764,0
2009-06-11,6.4361,7.051,6.2622,6.946,75549,0
2009-06-12,6.9984,7.2816,6.695,7.2535,25590,0
2009-06-15,7.0996,7.3141,6.8974,7.3141,26060,0
2009-06-16,7.1156,7.3221,7.0957,7.1603,36064,0
2009-06-17,7.2251,7.3342,6.853,7.1156,12372,0
2009-06-18,7.1643,7.233,7.1643,7.1846,18346,0
2009-06-19,7.3301,7.3301,6.6426,6.7841,21465,0
2009-06-22,6.3512,6.8651,6.1651,6.4929,36495,0
2009-06-23,6.5051,6.5051,6.068,6.2702,62486,0
2009-06-24,6.4684,6.5454,5.7686,5.9143,50138,0
2009-06-25,5.9063,6.0761,5.8009,6.056,33966,0
2009-06-26,6.149,6.6265,5.9386,6.4361,1426194,0
2009-06-29,6.4159,6.6546,6.1084,6.4929,42315,0
2009-06-30,6.5089,6.9214,6.5089,6.7475,46074,0
2009-07-01,7.1035,7.1482,6.9659,7.0549,26566,0
2009-07-02,7.0226,7.0226,6.6426,6.6709,25040,0
2009-07-06,6.6912,7.2169,6.5939,6.9944,89981,0
2009-07-07,7.0307,7.2006,6.7518,6.8651,72580,0
2009-07-08,6.9135,6.9135,6.6386,6.7598,11174,0
2009-07-09,6.8002,7.1927,6.8002,6.9338,23280,0
2009-07-10,6.9338,7.0226,6.9014,6.9984,5839,0
2009-07-13,6.853,7.2169,6.853,7.0957,25160,0
2009-07-14,7.1117,7.2047,6.9579,7.1197,20495,0
2009-07-15,7.0833,7.2816,7.0833,7.2816,35571,0
2009-07-16,7.2694,7.3422,7.1803,7.3422,15698,0
2009-07-17,7.3422,7.4151,6.9741,7.3948,46871,0
2009-07-20,7.484,7.8562,7.3827,7.8562,83434,0
2009-07-21,7.8521,8.0018,7.6539,7.9774,43136,0
2009-07-22,7.937,8.0502,7.7791,7.9411,80898,0
2009-07-23,7.9533,8.0623,7.9126,8.0623,30044,0
2009-07-24,7.9735,8.0948,7.9411,8.0948,24297,0
2009-07-27,8.0867,8.0867,7.9614,8.0502,22182,0
2009-07-28,8.0301,8.1192,7.8197,8.1192,44952,0
2009-07-29,8.1515,8.5761,7.9411,8.5681,85867,0
2009-07-30,8.5969,8.9648,8.5969,8.9648,34844,0
2009-07-31,8.2929,9.2442,8.2929,9.2308,46970,0
2009-08-03,9.2394,9.535,9.1581,9.535,20112,0
2009-08-04,9.1304,9.605,9.1304,9.568,12363,0
2009-08-05,8.8961,9.522,8.8961,9.2107,13893,0
2009-08-06,9.397,9.397,8.3696,8.5924,22515,0
2009-08-07,8.884,8.9072,8.7251,8.7746,12664,0
2009-08-10,8.5275,8.8961,7.5689,8.4873,45327,0
2009-08-11,8.4548,8.7462,7.8155,8.4829,64012,0
2009-08-12,8.5275,9.2518,8.5275,8.9192,72535,0
2009-08-13,8.9761,9.1343,8.366,8.9451,23742,0
2009-08-14,8.9451,9.3043,8.5197,8.738,39458,0
2009-08-17,8.6445,9.2346,8.0705,8.5635,117620,0
2009-08-18,8.5601,9.0211,8.5393,8.9025,99667,0
2009-08-19,9.1027,9.1027,8.2324,8.5601,92891,0
2009-08-20,8.5074,8.6925,8.212,8.6491,40747,0
2009-08-21,8.9319,8.9723,8.6736,8.8395,40056,0
2009-08-24,8.8218,9.0004,8.5236,8.8469,30434,0
2009-08-25,8.8395,8.9601,8.5114,8.5761,32602,0
2009-08-26,8.5969,8.7499,8.3455,8.4952,52165,0
2009-08-27,8.4993,8.6042,8.3415,8.4952,52398,0
2009-08-28,8.5717,8.7948,8.3618,8.4468,29676,0
2009-08-31,8.3696,8.5197,7.9451,8.1231,34459,0
2009-09-01,8.1069,8.3537,7.9533,8.0623,79738,0
2009-09-02,8.0623,8.2929,7.7954,8.1556,25231,0
2009-09-03,8.1475,8.1475,7.8521,8.0502,6381,0
2009-09-04,7.9005,8.1393,7.7549,7.7872,54971,0
2009-09-08,7.7954,7.9694,7.496,7.5931,26164,0
2009-09-09,7.589,7.7104,7.407,7.5851,73366,0
2009-09-10,7.5851,7.5851,7.3788,7.5122,56713,0
2009-09-11,7.484,7.5851,7.3098,7.4396,42565,0
2009-09-14,7.3948,8.2767,7.3383,7.5122,51685,0
2009-09-15,7.5081,7.6862,7.3342,7.5851,13336,0
2009-09-16,7.6781,7.6862,7.484,7.5851,15116,0
2009-09-17,7.7062,7.8521,7.589,7.6901,16848,0
2009-09-18,7.6822,7.8277,7.5325,7.6739,83419,0
2009-09-21,7.5244,7.6578,7.407,7.476,14004,0
2009-09-22,7.6011,7.6862,7.484,7.5608,21038,0
2009-09-23,7.3624,7.5689,7.3624,7.4597,21088,0
2009-09-24,7.2816,7.6739,7.2816,7.5768,144831,0
2009-09-25,7.6377,7.6377,7.4192,7.5161,17342,0
2009-09-28,7.6659,7.6822,7.298,7.5931,13579,0
2009-09-29,7.6174,7.6578,7.4315,7.5161,17378,0
2009-09-30,7.496,7.496,7.3221,7.3342,30173,0
2009-10-01,7.3464,7.5405,7.0268,7.1723,45660,0
2009-10-02,7.1723,7.3948,6.9338,7.237,14759,0
2009-10-05,7.3948,7.7509,7.2209,7.589,45512,0
2009-10-06,7.5325,8.3293,7.5325,7.7671,18622,0
2009-10-07,7.6134,7.771,7.5484,7.6942,31849,0
2009-10-08,7.7593,8.2607,7.7593,7.937,54732,0
2009-10-09,7.8965,8.111,7.6174,8.0948,11060,0
2009-10-12,8.115,8.9109,8.0301,8.5033,28281,0
2009-10-13,8.6573,8.6573,8.2767,8.5033,45694,0
2009-10-14,8.5474,9.0127,8.5474,8.7251,34096,0
2009-10-15,8.7251,8.9109,8.6005,8.6165,24332,0
2009-10-16,8.5681,9.0089,8.2767,8.8647,44117,0
2009-10-19,8.9319,9.2308,8.4873,8.8431,144349,0
2009-10-20,8.8673,8.9109,8.6165,8.6925,50498,0
2009-10-21,8.6971,9.0089,8.6971,8.8599,29524,0
2009-10-22,8.884,8.9808,8.819,8.8988,24610,0
2009-10-23,8.8924,8.8988,8.5438,8.5924,66191,0
2009-10-26,8.5521,8.6654,8.1716,8.3859,41507,0
2009-10-27,8.4386,8.62,8.2929,8.4305,24497,0
2009-10-28,8.5197,8.5197,7.9694,8.0058,26467,0
2009-10-29,8.0746,8.5521,8.0746,8.3334,215675,0
2009-10-30,8.2563,8.5074,8.0058,8.111,46254,0
2009-11-02,8.1594,8.4749,7.3788,7.7915,59520,0
2009-11-03,7.7469,8.212,7.7469,8.0383,49177,0
2009-11-04,8.2767,8.2848,7.6296,7.6901,100706,0
2009-11-05,7.763,8.0545,7.4111,8.0545,48250,0
2009-11-06,7.9694,8.0989,7.7267,7.9088,18578,0
2009-11-09,7.949,8.5236,7.6457,8.4305,46097,0
2009-11-10,8.3981,8.5924,8.0989,8.2082,20340,0
2009-11-11,8.2889,8.5681,8.1594,8.4184,24682,0
2009-11-12,8.3618,8.3696,7.589,7.6699,20897,0
2009-11-13,7.9978,8.0906,7.8521,7.9978,37069,0
2009-11-16,8.0705,8.7008,7.8562,8.5969,32069,0
2009-11-17,8.4184,8.8395,8.4184,8.7335,72896,0
2009-11-18,8.6971,8.8395,8.62,8.7462,97641,0
2009-11-19,8.6165,8.7627,8.0502,8.2889,103504,0
2009-11-20,8.1636,8.4305,7.9088,8.1716,33452,0
2009-11-23,8.3172,8.4912,7.9856,8.103,78018,0
2009-11-24,8.1313,8.1313,7.7024,7.8601,61957,0
2009-11-25,7.8723,7.8723,7.4396,7.6781,35655,0
2009-11-27,7.3061,7.7308,7.3061,7.4516,18926,0
2009-11-30,7.4597,7.4597,7.1482,7.1603,50771,0
2009-12-01,7.2128,7.2816,6.9338,7.2047,76407,0
2009-12-02,7.3141,7.6621,7.2572,7.5204,91309,0
2009-12-03,7.5566,7.7024,7.1803,7.3827,30858,0
2009-12-04,7.6214,7.9048,7.6214,7.7995,18465,0
2009-12-07,7.7872,7.7995,7.484,7.5204,21521,0
2009-12-08,7.4716,7.4716,7.0633,7.1643,13194,0
2009-12-09,7.0914,7.298,7.0914,7.2694,15122,0
2009-12-10,7.2735,7.3827,7.1803,7.3017,26150,0
2009-12-11,7.3262,7.6621,7.3221,7.3868,6570,0
2009-12-14,7.2776,7.2776,7.1885,7.1927,11740,0
2009-12-15,7.144,7.2616,7.144,7.1603,20895,0
2009-12-16,7.2251,7.237,7.0794,7.0996,40611,0
2009-12-17,7.0549,7.1603,7.0549,7.0833,11157,0
2009-12-18,7.1803,7.1803,6.7923,6.9782,227522,0
2009-12-21,6.9782,7.6699,6.9782,7.3544,56799,0
2009-12-22,7.2088,7.5284,7.1643,7.3544,25948,0
2009-12-23,7.2251,7.5973,7.2251,7.3707,11781,0
2009-12-24,7.3827,7.6296,7.3827,7.5002,4230,0
2009-12-28,7.496,7.9169,7.496,7.9088,15663,0
2009-12-29,7.7062,7.7671,7.5041,7.6296,20414,0
2009-12-30,7.6377,7.7593,7.492,7.7308,24310,0
2009-12-31,7.7469,7.9694,7.6862,7.6862,19241,0
2010-01-04,7.8034,7.8034,7.4878,7.7755,32157,0
2010-01-05,7.7308,7.7308,7.4151,7.6174,16642,0
2010-01-06,7.5768,7.7308,7.3221,7.3221,81103,0
2010-01-07,7.4111,7.5528,7.1035,7.1885,45416,0
2010-01-08,7.2816,7.2898,7.1076,7.2169,28911,0
2010-01-11,7.2816,7.763,7.2816,7.4597,36564,0
2010-01-12,7.4111,7.6739,7.4111,7.4432,7764,0
2010-01-13,7.476,7.6377,7.4396,7.5651,13499,0
2010-01-14,7.5244,7.6901,7.5244,7.6781,24878,0
2010-01-15,7.7146,7.8804,7.6214,7.8765,37669,0
2010-01-19,8.0058,8.0906,7.6214,8.0584,110557,0
2010-01-20,8.0906,8.0906,7.8155,8.0827,96741,0
2010-01-21,8.1313,8.1313,8.0137,8.0906,30499,0
2010-01-22,8.1231,8.2283,8.0948,8.2082,19307,0
2010-01-25,8.1271,8.2526,8.018,8.1797,29216,0
2010-01-26,8.1433,8.3091,7.9774,8.2929,313683,0
2010-01-27,8.2324,8.6971,8.188,8.6411,38899,0
2010-01-28,8.9072,9.789,8.8988,9.619,96641,0
2010-01-29,9.631,10.065,9.507,9.842,76267,0
2010-02-01,9.815,9.815,9.1668,9.689,125411,0
2010-02-02,9.4067,9.831,9.4067,9.698,63924,0
2010-02-03,9.689,9.773,9.547,9.762,82362,0
2010-02-04,9.681,9.831,9.552,9.644,45083,0
2010-02-05,9.66,9.757,9.587,9.587,24109,0
2010-02-08,9.66,9.765,9.571,9.658,23153,0
2010-02-09,9.762,9.773,9.626,9.725,28640,0
2010-02-10,9.653,9.773,9.4584,9.4819,52711,0
2010-02-11,9.4897,9.704,9.4819,9.61,117512,0
2010-02-12,9.515,9.522,9.357,9.4663,37739,0
2010-02-16,9.4663,9.503,9.3082,9.4018,45583,0
2010-02-17,9.438,9.507,9.397,9.4467,28717,0
2010-02-18,9.1754,9.4741,9.162,9.4331,12671,0
2010-02-19,9.4506,9.503,9.2308,9.3609,30882,0
2010-02-22,9.3443,9.3443,9.1104,9.2107,25092,0
2010-02-23,9.4126,9.4126,9.1371,9.3111,36782,0
2010-02-24,9.3326,9.3326,9.2308,9.3082,11825,0
2010-02-25,9.2231,9.2721,9.1104,9.1801,21874,0
2010-02-26,9.3326,9.3326,9.1132,9.1505,27178,0
2010-03-01,9.184,9.522,9.184,9.4897,74436,0
2010-03-02,9.4945,9.708,9.4945,9.587,40482,0
2010-03-03,9.626,9.827,9.626,9.773,19299,0
2010-03-04,9.704,10.031,9.704,9.891,38020,0
2010-03-05,9.888,10.113,9.888,10.085,58660,0
2010-03-08,9.875,10.203,9.875,10.101,39936,0
2010-03-09,10.113,10.153,9.713,10.13,23203,0
2010-03-10,10.113,10.178,10.036,10.105,15015,0
2010-03-11,10.054,10.126,9.713,10.122,50953,0
2010-03-12,10.126,10.134,9.95,10.021,5832,0
2010-03-15,10.045,10.105,9.794,10.085,16397,0
2010-03-16,10.085,10.113,9.992,10.105,17690,0
2010-03-17,10.094,10.404,10.094,10.315,62745,0
2010-03-18,10.404,10.46,10.145,10.291,44897,0
2010-03-19,10.348,10.348,9.884,9.888,62406,0
2010-03-22,9.884,9.977,9.749,9.912,27768,0
2010-03-23,9.884,10.077,9.884,10.008,13273,0
2010-03-24,9.992,10.098,9.908,10.013,34087,0
2010-03-25,10.013,10.337,10.013,10.174,21599,0
2010-03-26,10.17,10.377,10.113,10.303,281536,0
2010-03-29,10.256,10.34,10.122,10.234,66098,0
2010-03-30,10.275,10.392,10.216,10.303,26554,0
2010-03-31,10.242,10.379,10.142,10.379,37633,0
2010-04-01,10.372,10.418,10.234,10.344,32702,0
2010-04-05,10.315,10.566,10.315,10.518,36880,0
2010-04-06,10.473,11.019,10.054,10.975,135508,0
2010-04-07,10.955,11.617,10.895,11.263,93878,0
2010-04-08,11.125,11.759,11.016,11.525,234772,0
2010-04-09,11.336,11.682,11.336,11.513,20816,0
2010-04-12,11.573,11.573,11.04,11.278,136593,0
2010-04-13,11.328,11.328,10.903,11.314,40102,0
2010-04-14,11.355,11.745,11.307,11.745,108456,0
2010-04-15,11.759,12.113,11.686,11.966,28509,0
2010-04-16,11.975,12.186,11.857,12.1,113988,0
2010-04-19,12.12,12.169,11.741,11.84,73914,0
2010-04-20,11.935,12.164,11.935,12.072,33321,0
2010-04-21,11.84,12.177,11.833,12.148,99383,0
2010-04-22,12.113,12.298,12.015,12.259,62061,0
2010-04-23,24.514,25.081,24.306,24.879,54102,0
2010-04-26,12.464,12.792,12.464,12.792,125812,0
2010-04-27,12.763,12.84,12.419,12.544,36718,0
2010-04-28,12.658,12.824,12.582,12.748,197633,0
2010-04-29,12.73,13.025,12.73,12.978,218945,0
2010-04-30,13.038,13.164,12.783,12.783,104982,0
2010-05-03,12.864,12.991,12.347,12.811,42201,0
2010-05-04,12.727,12.727,12.131,12.293,76451,0
2010-05-05,12.177,12.189,11.881,12.047,44356,0
2010-05-06,12.213,12.945,12.047,12.144,175056,0
2010-05-07,12.237,12.487,11.266,11.302,106860,0
2010-05-10,11.488,12.136,11.46,11.946,108091,0
2010-05-11,11.836,12.604,11.836,12.533,40173,0
2010-05-12,12.582,13.1,12.496,13.003,61215,0
2010-05-13,12.91,12.981,12.544,12.694,32795,0
2010-05-14,12.63,12.924,12.177,12.245,40751,0
2010-05-17,12.363,12.573,11.935,12.156,33729,0
2010-05-18,12.31,12.436,11.874,11.97,54440,0
2010-05-19,12.16,12.16,11.383,11.732,79348,0
2010-05-20,11.359,11.862,10.99,11.246,89713,0
2010-05-21,11.035,11.392,10.841,10.872,113740,0
2010-05-24,10.872,10.967,10.539,10.846,105108,0
2010-05-25,10.571,11.049,10.283,10.773,120397,0
2010-05-26,10.377,10.967,10.377,10.531,32352,0
2010-05-27,10.768,11.045,10.562,11.019,54698,0
2010-05-28,11.024,11.168,10.806,10.866,20252,0
2010-06-01,10.752,11.011,10.598,10.672,33709,0
2010-06-02,10.851,11.201,10.379,11.163,70871,0
2010-06-03,11.065,11.603,10.846,11.215,43522,0
2010-06-04,11.024,11.215,10.368,10.482,80357,0
2010-06-07,10.863,10.863,10.118,10.158,20499,0
2010-06-08,10.271,10.271,10.004,10.101,69419,0
2010-06-09,10.024,10.396,10.024,10.17,58775,0
2010-06-10,10.287,10.877,10.186,10.837,45440,0
2010-06-11,10.736,11.582,10.502,11.51,171670,0
2010-06-14,11.603,12.347,11.603,12.197,107919,0
2010-06-15,11.813,12.44,11.813,12.371,61479,0
2010-06-16,12.205,12.205,11.921,12.047,27234,0
2010-06-17,11.852,12.12,11.613,11.889,20191,0
2010-06-18,11.935,11.935,10.944,10.944,75700,0
2010-06-21,11.125,11.125,10.409,10.494,36988,0
2010-06-22,10.553,10.553,10.174,10.199,374820,0
2010-06-23,10.216,10.256,10.113,10.174,175540,0
2010-06-24,10.113,10.26,9.87,10.153,186150,0
2010-06-25,10.307,10.464,10.021,10.089,214269,0
2010-06-28,10.279,10.531,10.113,10.134,55868,0
2010-06-29,9.895,10.315,9.612,10.199,154442,0
2010-06-30,20.372,20.625,20.209,20.469,54358,0
2010-07-01,10.216,10.256,10.118,10.153,75326,0
2010-07-02,10.216,10.216,10.113,10.13,59236,0
2010-07-06,10.275,10.275,9.924,9.955,89986,0
2010-07-07,10.04,10.279,9.9,10.263,60801,0
2010-07-08,10.311,10.315,9.794,10.113,279464,0
2010-07-09,10.275,10.518,10.113,10.464,58889,0
2010-07-12,10.453,10.628,10.409,10.46,42144,0
2010-07-13,10.654,11.61,10.494,11.372,168451,0
2010-07-14,11.294,11.453,11.13,11.399,104670,0
2010-07-15,11.38,11.38,11.189,11.206,118105,0
2010-07-16,11.177,11.328,10.583,10.776,121276,0
2010-07-19,10.781,10.781,10.473,10.518,43005,0
2010-07-20,10.401,10.764,10.216,10.708,53422,0
2010-07-21,10.356,10.935,10.356,10.654,29028,0
2010-07-22,10.829,11.484,10.635,11.138,49062,0
2010-07-23,11.117,11.672,11.068,11.502,38366,0
2010-07-26,11.453,11.682,11.38,11.682,41143,0
2010-07-27,11.799,11.799,11.48,11.528,32971,0
2010-07-28,11.732,11.768,11.563,11.715,199619,0
2010-07-29,11.796,11.833,11.241,11.741,92843,0
2010-07-30,11.732,12.541,11.351,12.521,137697,0
2010-08-02,12.816,13.172,12.682,12.884,100331,0
2010-08-03,12.881,13.111,12.367,12.41,44537,0
2010-08-04,12.44,12.44,12.01,12.024,102498,0
2010-08-05,11.656,11.822,11.656,11.759,102809,0
2010-08-06,11.66,11.736,10.967,11.323,67317,0
2010-08-09,11.428,12.172,11.428,12.172,42817,0
2010-08-10,11.913,12.338,11.913,12.072,32985,0
2010-08-11,11.833,11.833,11.008,11.061,132495,0
2010-08-12,10.89,11.249,10.89,11.182,17846,0
2010-08-13,11.417,11.488,10.789,10.789,39748,0
2010-08-16,10.866,10.907,10.72,10.886,46793,0
2010-08-17,10.975,11.488,10.967,11.27,48238,0
2010-08-18,11.294,11.51,10.975,11.287,92188,0
2010-08-19,11.57,11.57,10.745,10.869,61417,0
2010-08-20,10.776,11.339,10.776,11.15,136113,0
2010-08-23,11.206,11.57,11.153,11.206,62854,0
2010-08-24,10.921,11.177,10.745,10.987,81786,0
2010-08-25,10.877,11.068,10.712,11.068,18212,0
2010-08-26,11.075,11.182,10.808,10.808,35922,0
2010-08-27,10.984,11.121,10.854,10.963,26382,0
2010-08-30,10.866,10.935,10.683,10.683,31373,0
2010-08-31,22.25,22.25,21.459,21.524,8508,0
2010-09-01,10.984,11.319,10.729,10.926,34200,0
2010-09-02,10.959,11.298,10.911,11.283,26686,0
2010-09-03,11.445,11.603,11.351,11.566,24257,0
2010-09-07,11.563,11.563,10.89,10.926,29704,0
2010-09-08,10.987,11.249,10.72,10.841,77252,0
2010-09-09,10.437,11.177,10.437,10.907,120177,0
2010-09-10,10.881,11.246,10.881,11.219,17614,0
2010-09-13,11.372,11.546,11.258,11.502,52726,0
2010-09-14,11.502,12.104,11.464,12.019,49196,0
2010-09-15,12.136,12.205,12.059,12.16,37816,0
2010-09-16,12.16,12.228,12.096,12.104,24135,0
2010-09-17,12.262,12.321,12.042,12.16,48057,0
2010-09-20,12.217,12.286,12.172,12.237,57631,0
2010-09-21,12.189,12.217,11.881,12.067,44583,0
2010-09-22,11.813,12.259,11.617,12.032,28567,0
2010-09-23,12.245,12.245,11.715,11.857,49996,0
2010-09-24,11.951,12.259,11.951,12.233,46725,0
2010-09-27,12.259,12.92,12.228,12.832,60649,0
2010-09-28,12.824,13.219,12.824,13.147,59606,0
2010-09-29,13.111,13.228,13.086,13.147,68466,0
2010-09-30,26.489,26.91,26.489,26.635,18661,0
2010-10-01,13.435,13.479,13.219,13.346,18873,0
2010-10-04,13.35,13.403,12.889,13.111,28551,0
2010-10-05,13.3,13.439,13.116,13.329,52246,0
2010-10-06,13.462,13.462,13.283,13.3,22651,0
2010-10-07,13.01,13.488,12.986,13.287,39994,0
2010-10-08,13.265,13.471,13.208,13.35,36790,0
2010-10-11,13.359,13.572,13.329,13.407,40339,0
2010-10-12,13.39,13.669,13.373,13.653,30798,0
2010-10-13,13.694,14.147,13.694,14.094,54488,0
2010-10-14,14.119,14.237,13.895,14.155,171542,0
2010-10-15,14.259,14.259,13.97,14.097,35099,0
2010-10-18,14.174,14.296,14.07,14.155,44194,0
2010-10-19,13.937,14.159,13.895,13.965,43552,0
2010-10-20,14.124,14.134,13.956,14.082,18508,0
2010-10-21,14.159,14.551,13.996,14.461,56496,0
2010-10-22,14.034,15.481,14.034,15.329,104869,0
2010-10-25,15.498,15.692,15.303,15.466,32962,0
2010-10-26,15.388,15.509,15.033,15.057,33091,0
2010-10-27,15.133,15.133,14.503,14.665,15930,0
2010-10-28,14.761,14.899,14.676,14.778,15428,0
2010-10-29,29.54,29.732,29.244,29.559,6227,0
2010-11-01,14.887,14.887,14.507,14.58,8888,0
2010-11-02,29.556,29.758,29.101,29.336,30764,0
2010-11-03,14.713,15.145,14.704,15.145,62054,0
2010-11-04,15.282,15.765,15.234,15.746,25411,0
2010-11-05,15.776,15.776,15.471,15.489,20414,0
2010-11-08,15.458,15.458,15.171,15.337,11829,0
2010-11-09,15.408,15.408,14.847,14.957,30794,0
2010-11-10,14.874,15.061,14.847,14.944,20041,0
2010-11-11,14.843,15.033,14.819,14.819,10341,0
2010-11-12,14.748,14.765,14.329,14.368,64298,0
2010-11-15,14.393,14.636,14.248,14.482,15217,0
2010-11-16,14.473,14.487,14.159,14.255,20097,0
2010-11-17,14.24,14.373,14.15,14.219,23427,0
2010-11-18,15.206,15.776,14.974,15.498,61346,0
2010-11-19,15.489,15.568,15.239,15.421,28403,0
2010-11-22,15.295,15.547,14.982,15.251,32424,0
2010-11-23,15.068,15.675,15.068,15.671,29180,0
2010-11-24,15.704,15.776,15.522,15.627,22038,0
2010-11-26,15.493,15.574,15.373,15.574,8650,0
2010-11-29,15.425,15.603,15.276,15.574,42152,0
2010-11-30,31.146,31.17,30.752,30.975,12335,0
2010-12-01,15.692,15.696,15.206,15.352,43871,0
2010-12-02,15.381,15.479,15.045,15.479,16851,0
2010-12-03,15.513,15.611,15.071,15.554,15360,0
2010-12-06,15.458,15.458,14.892,15.142,36292,0
2010-12-07,15.272,15.589,15.186,15.574,19586,0
2010-12-08,15.663,15.708,15.384,15.475,18182,0
2010-12-09,15.481,15.574,15.158,15.571,23008,0
2010-12-10,15.517,15.517,15.282,15.479,44696,0
2010-12-13,15.489,15.574,15.272,15.449,14967,0
2010-12-14,15.563,15.599,15.306,15.599,21820,0
2010-12-15,15.466,15.635,15.206,15.432,12982,0
2010-12-16,30.866,31.287,30.64,31.287,14457,0
2010-12-17,15.589,15.589,15.352,15.425,12563,0
2010-12-20,15.373,15.373,14.932,15.098,23251,0
2010-12-21,15.373,15.554,14.91,14.91,56168,0
2010-12-22,14.874,14.957,14.595,14.644,27782,0
2010-12-23,14.595,14.742,14.535,14.577,42116,0
2010-12-27,14.503,15.145,14.415,15.145,16754,0
2010-12-28,15.167,15.574,14.982,15.534,13907,0
2010-12-29,30.542,31.146,30.542,31.13,12136,0
2010-12-30,31.13,31.187,30.712,30.747,16061,0
2010-12-31,30.625,30.716,30.5,30.693,4962,0
2011-01-03,15.432,15.701,15.373,15.525,57275,0
2011-01-04,15.306,15.475,15.303,15.373,15275,0
2011-01-05,15.373,16.149,15.373,16.149,41357,0
2011-01-06,16.183,16.384,15.93,15.964,128178,0
2011-01-07,16.183,16.824,16.183,16.36,80960,0
2011-01-10,16.396,16.581,16.268,16.513,50948,0
2011-01-11,16.516,16.586,16.465,16.586,33054,0
2011-01-12,16.586,16.586,16.542,16.586,38340,0
2011-01-13,16.646,16.646,16.29,16.453,105428,0
2011-01-14,16.453,16.465,15.934,16.17,54429,0
2011-01-18,32.289,32.298,31.628,32.032,41583,0
2011-01-19,31.125,32.063,30.834,31.174,17782,0
2011-01-20,15.543,15.892,15.543,15.644,46999,0
2011-01-21,15.942,16.024,15.773,15.817,34505,0
2011-01-24,15.914,15.934,15.809,15.914,24740,0
2011-01-25,15.789,16.047,15.776,15.991,30173,0
2011-01-26,15.837,16.513,15.837,16.388,16704,0
2011-01-27,16.991,18.802,16.974,18.396,517003,0
2011-01-28,18.298,18.391,16.991,17.213,256373,0
2011-01-31,34.38,34.38,32.783,32.792,86056,0
2011-02-01,16.671,16.704,16.384,16.481,529060,0
2011-02-02,16.384,16.401,16.061,16.178,137818,0
2011-02-03,32.006,33.682,32.006,33.6,165730,0
2011-02-04,16.82,17.059,16.667,16.938,52817,0
2011-02-07,16.966,17.127,16.848,16.914,90926,0
2011-02-08,16.925,16.991,16.755,16.894,79136,0
2011-02-09,16.877,17.108,16.773,17.056,110355,0
2011-02-10,33.771,34.127,33.771,33.917,85845,0
2011-02-11,33.949,34.15,33.853,33.982,61038,0
2011-02-14,17.071,17.185,16.969,16.991,147336,0
2011-02-15,16.954,16.999,16.877,16.951,164555,0
2011-02-16,33.982,35.373,33.94,34.748,197680,0
2011-02-18,36.359,36.449,36.051,36.142,45878,0
2011-02-22,35.995,36.901,35.761,35.81,71703,0
2011-02-23,35.761,35.761,34.192,34.403,51766,0
2011-02-24,34.385,34.936,33.664,34.936,54842,0
2011-02-25,35.025,36.304,34.792,36.059,39341,0
2011-02-28,18.118,18.436,18.051,18.248,97121,0
2011-03-01,18.22,18.408,17.848,17.969,130849,0
2011-03-02,18.6,18.6,17.848,17.904,113178,0
2011-03-03,18.399,18.399,17.913,18.212,122281,0
2011-03-04,18.35,18.876,18.204,18.771,90531,0
2011-03-07,18.689,18.771,17.5,17.604,85253,0
2011-03-08,17.509,18.511,17.5,18.471,73241,0
2011-03-09,18.391,18.495,18.139,18.237,32796,0
2011-03-10,18.049,18.334,17.888,18.075,67750,0
2011-03-11,18.042,18.35,17.807,18.13,138175,0
2011-03-14,18.116,18.268,17.54,17.678,53054,0
2011-03-15,17.395,18.156,17.234,18.099,97975,0
2011-03-16,17.954,18.771,17.954,18.326,257179,0
2011-03-17,18.559,18.559,18.051,18.101,76427,0
2011-03-18,18.253,18.35,17.946,18.204,143023,0
2011-03-21,18.268,18.365,18.139,18.317,63423,0
2011-03-22,18.342,18.391,18.042,18.099,44778,0
2011-03-23,18.147,18.408,17.888,18.147,68651,0
2011-03-24,18.147,18.408,17.938,18.228,27198,0
2011-03-25,18.342,18.811,18.293,18.657,88598,0
2011-03-28,18.778,18.778,17.532,17.751,105045,0
2011-03-29,17.807,18.124,17.639,18.116,178092,0
2011-03-30,18.35,18.731,18.301,18.649,57681,0
2011-03-31,18.709,18.869,18.508,18.668,67668,0
2011-04-01,18.771,19.013,18.754,18.997,67102,0
2011-04-04,18.997,19.337,18.642,19.207,358417,0
2011-04-05,19.215,19.514,19.069,19.337,168901,0
2011-04-06,19.45,19.514,19.321,19.337,68177,0
2011-04-07,19.45,19.659,19.256,19.369,126948,0
2011-04-08,19.45,19.466,18.746,18.868,94276,0
2011-04-11,18.917,19.377,18.917,19.094,52784,0
2011-04-12,19.023,19.823,18.933,19.041,79668,0
2011-04-13,18.802,19.272,18.649,19.02,48465,0
2011-04-14,18.932,19.24,18.892,19.005,42120,0
2011-04-15,18.923,19.19,18.836,19.046,61233,0
2011-04-18,18.819,19.078,18.382,19.061,94921,0
2011-04-19,19.054,19.054,18.583,19.013,90277,0
2011-04-20,19.28,19.353,19.061,19.295,86519,0
2011-04-21,19.329,19.329,18.851,19.215,46340,0
2011-04-25,19.029,19.199,19.029,19.175,27798,0
2011-04-26,19.215,19.82,19.175,19.579,92094,0
2011-04-27,19.82,20.455,19.086,20.146,411252,0
2011-04-28,20.13,20.227,19.02,19.215,235357,0
2011-04-29,19.228,19.395,18.852,18.911,63550,0
2011-05-02,19.046,19.061,18.049,18.139,179598,0
2011-05-03,18.059,18.885,17.806,18.608,178512,0
2011-05-04,18.592,18.785,18.075,18.261,122646,0
2011-05-05,18.003,18.714,18.003,18.298,125270,0
2011-05-06,18.794,18.883,18.391,18.617,88701,0
2011-05-09,18.771,18.908,18.399,18.569,113047,0
2011-05-10,18.471,18.98,18.471,18.98,67974,0
2011-05-11,18.893,19.212,18.795,19.163,295408,0
2011-05-12,19.117,19.117,18.448,18.609,110734,0
2011-05-13,18.568,18.608,17.865,17.913,97808,0
2011-05-16,17.209,17.703,17.185,17.484,226886,0
2011-05-17,17.573,17.604,16.943,17.119,74307,0
2011-05-18,17.119,17.548,16.91,17.532,62354,0
2011-05-19,17.694,17.694,17.039,17.168,50448,0
2011-05-20,16.973,17.039,16.377,16.575,68896,0
2011-05-23,16.238,16.773,16.23,16.264,72410,0
2011-05-24,16.279,16.631,15.97,16.575,92621,0
2011-05-25,16.443,16.68,16.319,16.549,41113,0
2011-05-26,16.508,16.884,16.328,16.869,64576,0
2011-05-27,16.869,17.236,16.647,16.884,44507,0
2011-05-31,17.02,17.02,16.492,16.682,109140,0
2011-06-01,16.655,16.884,15.773,15.815,188320,0
2011-06-02,15.806,16.108,14.778,14.899,303520,0
2011-06-03,14.729,14.971,14.197,14.269,175028,0
2011-06-06,14.295,14.418,13.812,13.828,149146,0
2011-06-07,13.901,14.269,13.61,13.747,269682,0
2011-06-08,13.65,13.862,13.167,13.275,116896,0
2011-06-09,13.379,13.388,12.792,12.996,254931,0
2011-06-10,12.865,13.297,12.865,13.2,109483,0
2011-06-13,13.176,13.601,13.176,13.542,155026,0
2011-06-14,13.755,14.286,13.747,14.23,178883,0
2011-06-15,14.057,14.295,13.61,14.172,175679,0
2011-06-16,14.183,14.315,13.721,14.018,115214,0
2011-06-17,14.091,14.261,13.821,14.238,143624,0
2011-06-20,14.164,14.318,14.017,14.097,41466,0
2011-06-21,14.172,15.356,14.172,15.334,256010,0
2011-06-22,15.26,15.26,14.613,14.687,110281,0
2011-06-23,14.531,14.702,14.254,14.694,102136,0
2011-06-24,14.743,15.055,14.687,15.021,83791,0
2011-06-27,14.988,15.838,14.988,15.756,201050,0
2011-06-28,15.741,15.936,15.708,15.921,100048,0
2011-06-29,16.059,16.132,15.863,16.042,88052,0
2011-06-30,16.066,16.458,16.066,16.315,127585,0
2011-07-01,16.265,16.818,16.018,16.728,97035,0
2011-07-05,16.736,16.924,16.508,16.908,148039,0
2011-07-06,16.864,17.177,16.764,17.168,137753,0
2011-07-07,16.753,17.269,16.14,16.549,227451,0
2011-07-08,16.084,16.443,15.952,16.418,195911,0
2011-07-11,16.124,16.23,15.592,15.798,153922,0
2011-07-12,15.781,16.035,15.233,15.708,69885,0
2011-07-13,15.781,15.879,15.396,15.577,130992,0
2011-07-14,15.577,15.781,15.299,15.446,73815,0
2011-07-15,15.537,15.674,15.455,15.643,85781,0
2011-07-18,15.609,15.66,15.486,15.57,36580,0
2011-07-19,15.566,15.796,15.391,15.639,132389,0
2011-07-20,15.66,15.863,15.48,15.724,64273,0
2011-07-21,15.756,16.084,15.315,16.075,54585,0
2011-07-22,16.068,16.165,15.683,15.806,55337,0
2011-07-25,15.553,15.626,15.422,15.52,65576,0
2011-07-26,15.481,15.573,15.218,15.341,140229,0
2011-07-27,14.131,14.442,13.323,13.887,373075,0
2011-07-28,13.606,14.084,13.579,13.63,310746,0
2011-07-29,13.453,13.989,13.338,13.413,110717,0
2011-08-01,13.723,13.723,13.126,13.422,189499,0
2011-08-02,13.276,13.538,13.183,13.448,332571,0
2011-08-03,13.46,13.511,13.077,13.495,114805,0
2011-08-04,13.126,13.276,12.48,12.554,213954,0
2011-08-05,12.734,13.085,11.998,12.286,190945,0
2011-08-08,11.869,12.212,11.354,11.42,238595,0
2011-08-09,11.542,11.771,11.027,11.674,254200,0
2011-08-10,11.06,11.802,11.06,11.46,189258,0
2011-08-11,11.559,12.244,11.33,12.064,125657,0
2011-08-12,12.066,12.208,11.671,11.909,79881,0
2011-08-15,12.179,12.286,11.679,11.967,54309,0
2011-08-16,11.852,11.926,11.444,11.533,108178,0
2011-08-17,11.563,11.596,11.239,11.545,49294,0
2011-08-18,11.364,11.438,11.05,11.322,176433,0
2011-08-19,11.059,11.563,11.024,11.247,193490,0
2011-08-22,11.089,11.545,11.089,11.272,59386,0
2011-08-23,11.247,11.959,11.19,11.769,70825,0
2011-08-24,11.794,12.076,11.536,11.76,206388,0
2011-08-25,11.9,11.9,11.197,11.322,38928,0
2011-08-26,11.438,11.596,11.216,11.438,111211,0
2011-08-29,11.587,11.985,11.447,11.727,141636,0
2011-08-30,11.645,12.291,11.478,12.008,104169,0
2011-08-31,12.108,12.108,11.372,11.479,133710,0
2011-09-01,11.554,11.909,11.545,11.596,183695,0
2011-09-02,11.413,11.455,11.154,11.279,225388,0
2011-09-06,10.966,11.264,10.909,11.247,155454,0
2011-09-07,11.404,11.702,11.364,11.554,344722,0
2011-09-08,11.52,11.536,11.05,11.224,50443,0
2011-09-09,10.984,11.124,10.852,10.999,100628,0
2011-09-12,10.852,11.059,10.677,10.735,150204,0
2011-09-13,10.776,11.05,10.71,10.924,188340,0
2011-09-14,10.999,11.596,10.793,11.413,250457,0
2011-09-15,11.693,11.693,11.247,11.463,165859,0
2011-09-16,11.256,11.926,11.115,11.372,183440,0
2011-09-19,11.413,11.413,10.984,11.197,42883,0
2011-09-20,11.247,11.364,11.032,11.142,124788,0
2011-09-21,11.149,11.264,10.793,10.809,96962,0
2011-09-22,10.487,10.943,10.446,10.66,114779,0
2011-09-23,10.684,10.99,10.404,10.611,110071,0
2011-09-26,10.842,11.478,10.651,11.132,66679,0
2011-09-27,11.364,11.57,11.067,11.355,206503,0
2011-09-28,11.355,11.506,10.966,10.966,107462,0
2011-09-29,11.224,11.338,10.751,11.067,141582,0
2011-09-30,10.858,11.018,10.552,10.646,75268,0
2011-10-03,10.437,10.578,10.172,10.339,158570,0
2011-10-04,10.222,11.115,10.065,11.099,102422,0
2011-10-05,11.115,11.506,11.016,11.355,73521,0
2011-10-06,11.487,12.066,11.347,11.778,123918,0
2011-10-07,11.935,12.455,11.685,12.116,114244,0
2011-10-10,12.265,12.588,12.149,12.404,126841,0
2011-10-11,12.497,12.671,12.066,12.291,134398,0
2011-10-12,12.404,12.58,12.157,12.497,96315,0
2011-10-13,12.413,12.546,12.24,12.314,72248,0
2011-10-14,12.48,12.86,11.968,12.588,103896,0
2011-10-17,12.497,12.497,11.578,12.026,203402,0
2011-10-18,12.049,12.836,11.578,12.746,132109,0
2011-10-19,12.737,13.002,12.076,12.654,163780,0
2011-10-20,12.81,12.924,12.372,12.72,97939,0
2011-10-21,12.961,13.705,12.961,13.564,183035,0
2011-10-24,13.579,13.977,13.579,13.82,91979,0
2011-10-25,13.764,13.764,13.48,13.538,151221,0
2011-10-26,13.736,13.878,13.432,13.778,47535,0
2011-10-27,14.225,14.713,14.001,14.399,164098,0
2011-10-28,14.309,14.604,14.143,14.209,49267,0
2011-10-31,13.984,14.161,13.427,13.706,65965,0
2011-11-01,13.933,13.933,13.196,13.622,127695,0
2011-11-02,13.936,14.209,13.63,14.018,83026,0
2011-11-03,13.956,14.15,13.655,14.107,47588,0
2011-11-04,13.982,14.158,13.982,14.15,50008,0
2011-11-07,14.15,14.15,13.538,13.951,37071,0
2011-11-08,14.134,14.217,13.803,14.093,56583,0
2011-11-09,13.723,14.216,13.396,13.396,86019,0
2011-11-10,13.614,13.781,13.438,13.505,25605,0
2011-11-11,13.438,13.648,13.396,13.571,54181,0
2011-11-14,13.498,13.564,13.208,13.381,53864,0
2011-11-15,13.233,13.515,13.051,13.424,48395,0
2011-11-16,13.257,13.348,12.671,12.82,66607,0
2011-11-17,12.795,12.795,11.38,11.999,131122,0
2011-11-18,12.283,12.283,11.463,11.731,181567,0
2011-11-21,11.463,11.513,11.172,11.404,97511,0
2011-11-22,11.331,11.587,11.331,11.471,77102,0
2011-11-23,11.38,11.563,11.364,11.38,81019,0
2011-11-25,11.463,11.529,11.337,11.455,38745,0
2011-11-28,11.689,11.833,11.472,11.666,130489,0
2011-11-29,11.714,11.833,11.63,11.78,47105,0
2011-11-30,11.87,12.168,11.87,12.117,99056,0
2011-12-01,12.041,12.342,11.99,12.199,86135,0
2011-12-02,12.416,12.744,12.233,12.483,173946,0
2011-12-05,12.709,12.709,12.534,12.601,108093,0
2011-12-06,12.609,13.078,12.576,12.895,112972,0
2011-12-07,12.803,13.054,12.785,12.944,82128,0
2011-12-08,12.828,12.935,12.744,12.803,146507,0
2011-12-09,12.911,13.48,12.785,13.303,336835,0
2011-12-12,13.162,13.313,12.978,13.272,55675,0
2011-12-13,13.346,13.614,13.229,13.263,132029,0
2011-12-14,13.188,13.489,13.103,13.313,178242,0
2011-12-15,13.489,13.556,13.313,13.413,126313,0
2011-12-16,13.546,13.571,13.355,13.423,318739,0
2011-12-19,13.522,13.571,13.263,13.355,83805,0
2011-12-20,13.639,13.966,13.462,13.671,178150,0
2011-12-21,13.639,13.891,13.453,13.799,64418,0
2011-12-22,13.848,14.224,13.755,14.056,74921,0
2011-12-23,14.098,14.249,13.956,14.234,53100,0
2011-12-27,14.024,14.234,13.989,14.165,46296,0
2011-12-28,14.091,14.091,13.622,13.68,56647,0
2011-12-29,13.715,13.982,13.715,13.831,32677,0
2011-12-30,13.799,14.191,13.799,13.989,59080,0
2012-01-03,14.334,14.383,13.589,13.597,61350,0
2012-01-04,13.405,14.007,13.188,13.94,94205,0
2012-01-05,13.196,13.715,12.033,12.56,307472,0
2012-01-06,12.56,12.669,12.375,12.534,141661,0
2012-01-09,12.543,12.618,12.359,12.525,131252,0
2012-01-10,12.677,12.719,12.434,12.701,164553,0
2012-01-11,12.636,12.709,12.636,12.694,78533,0
2012-01-12,12.735,12.744,12.586,12.669,52786,0
2012-01-13,12.56,12.669,12.384,12.492,62024,0
2012-01-17,12.388,12.548,12.158,12.473,87015,0
2012-01-18,12.459,13.17,12.434,13.162,102458,0
2012-01-19,13.078,13.272,13.018,13.096,51355,0
2012-01-20,13.086,13.219,13.018,13.103,38326,0
2012-01-23,13.054,13.294,13.027,13.144,28571,0
2012-01-24,13.078,13.564,13.07,13.529,52396,0
2012-01-25,13.589,13.933,13.453,13.571,65899,0
2012-01-26,13.529,14.082,13.121,13.622,130963,0
2012-01-27,13.229,13.68,13.229,13.664,51261,0
2012-01-30,13.514,13.707,13.462,13.58,42169,0
2012-01-31,13.679,14.204,13.325,13.968,137455,0
2012-02-01,13.823,14.165,13.707,13.873,65693,0
2012-02-02,13.522,14.091,13.219,13.655,50376,0
2012-02-03,13.856,14.024,13.856,13.966,70858,0
2012-02-06,13.848,13.856,13.413,13.48,60483,0
2012-02-07,13.383,13.569,13.298,13.383,134064,0
2012-02-08,13.427,13.494,13.266,13.366,40358,0
2012-02-09,13.419,13.468,13.181,13.375,33244,0
2012-02-10,13.198,13.409,13.088,13.123,36806,0
2012-02-13,13.294,13.387,12.969,13.096,54535,0
2012-02-14,13.054,13.18,12.86,13.144,113981,0
2012-02-15,13.162,13.263,12.76,12.836,73154,0
2012-02-16,12.852,13.614,12.803,13.546,88272,0
2012-02-17,13.383,14.12,13.383,14.01,53334,0
2012-02-21,13.998,14.016,13.707,13.865,55278,0
2012-02-22,13.874,14.28,13.866,14.229,73269,0
2012-02-23,14.274,15.271,14.224,15.068,361309,0
2012-02-24,14.971,15.072,14.66,14.94,81298,0
2012-02-27,14.803,15.101,14.786,15.049,36334,0
2012-02-28,15.072,15.284,15.014,15.269,42180,0
2012-02-29,15.279,15.432,14.854,15.043,83368,0
2012-03-01,15.142,15.445,14.998,15.023,62427,0
2012-03-02,14.98,15.319,14.921,15.072,68129,0
2012-03-05,15.2,15.496,14.904,15.38,166538,0
2012-03-06,15.261,15.337,15.082,15.243,171940,0
2012-03-07,15.411,15.979,15.284,15.86,37880,0
2012-03-08,15.935,15.935,15.394,15.606,34789,0
2012-03-09,15.64,16.113,15.445,15.868,62552,0
2012-03-12,15.927,16.063,15.724,15.91,60977,0
2012-03-13,15.631,16.146,15.631,16.129,54536,0
2012-03-14,16.146,16.173,15.85,15.988,28703,0
2012-03-15,15.843,15.944,15.707,15.843,34767,0
2012-03-16,15.843,15.843,15.555,15.64,82148,0
2012-03-19,15.597,15.944,15.548,15.724,30363,0
2012-03-20,15.65,15.944,15.631,15.742,28349,0
2012-03-21,15.682,15.826,15.581,15.65,36235,0
2012-03-22,15.53,15.97,15.53,15.927,76672,0
2012-03-23,15.988,16.012,15.659,15.97,33438,0
2012-03-26,16.08,16.182,16.029,16.088,41827,0
2012-03-27,16.045,16.182,15.944,15.961,20999,0
2012-03-28,15.952,15.97,15.344,15.496,56992,0
2012-03-29,15.353,15.572,15.225,15.522,28186,0
2012-03-30,15.64,15.7,15.319,15.691,56588,0
2012-04-02,15.631,16.182,15.597,16.071,78110,0
2012-04-03,16.213,16.222,15.818,15.868,57970,0
2012-04-04,15.742,15.868,15.606,15.809,137814,0
2012-04-05,16.891,17.202,15.952,16.205,116363,0
2012-04-09,15.85,16.273,15.606,16.063,82260,0
2012-04-10,16.088,16.182,15.659,15.868,53669,0
2012-04-11,16.045,16.045,15.496,15.724,47573,0
2012-04-12,15.7,16.045,15.464,16.012,31724,0
2012-04-13,15.952,16.012,15.548,15.758,38240,0
2012-04-16,15.801,15.944,15.53,15.801,16843,0
2012-04-17,15.886,16.225,15.886,16.004,52146,0
2012-04-18,15.988,15.994,15.767,15.952,21049,0
2012-04-19,15.952,16.088,15.512,15.682,26917,0
2012-04-20,15.935,16.002,15.64,15.97,36496,0
2012-04-23,15.775,15.775,15.209,15.293,59630,0
2012-04-24,15.269,15.767,15.269,15.749,32837,0
2012-04-25,15.86,16.071,15.734,15.961,38988,0
2012-04-26,15.927,16.696,15.834,16.637,53352,0
2012-04-27,17.287,17.287,16.503,16.671,81875,0
2012-04-30,16.612,16.814,16.274,16.764,102954,0
2012-05-01,16.714,17.027,16.619,16.79,81900,0
2012-05-02,16.621,17.009,16.485,16.874,71156,0
2012-05-03,16.848,17.003,16.72,16.891,90908,0
2012-05-04,16.891,16.983,16.536,16.544,51196,0
2012-05-07,16.579,16.857,16.552,16.63,104233,0
2012-05-08,16.495,16.831,16.231,16.63,185425,0
2012-05-09,16.473,17.148,16.473,17.087,296324,0
2012-05-10,17.19,17.319,16.839,17.148,146751,0
2012-05-11,17.042,17.202,16.706,16.839,81705,0
2012-05-14,16.773,16.822,16.485,16.552,105973,0
2012-05-15,16.485,16.848,15.994,16.476,65706,0
2012-05-16,16.612,16.721,16.392,16.409,113320,0
2012-05-17,16.409,16.63,16.054,16.129,153052,0
2012-05-18,16.09,16.465,15.971,16.328,187726,0
2012-05-21,16.409,16.536,16.231,16.392,168281,0
2012-05-22,16.267,16.417,16.063,16.19,210472,0
2012-05-23,16.104,16.392,16.02,16.267,177472,0
2012-05-24,16.314,16.63,16.3,16.594,166235,0
2012-05-25,16.67,16.72,16.439,16.473,82315,0
2012-05-29,16.714,17.011,16.619,16.763,242376,0
2012-05-30,16.695,16.934,16.261,16.619,320647,0
2012-05-31,16.687,16.928,16.459,16.476,742540,0
2012-06-01,16.261,16.593,16.185,16.2,187785,0
2012-06-04,16.355,16.491,15.971,16.355,166451,0
2012-06-05,16.311,17.044,16.225,16.501,827829,0
2012-06-06,16.899,17.114,16.737,17.027,162591,0
2012-06-07,17.248,17.267,16.593,16.678,108883,0
2012-06-08,16.678,17.394,16.542,17.199,155193,0
2012-06-11,17.429,17.667,17.156,17.319,225549,0
2012-06-12,17.429,17.692,17.378,17.531,143930,0
2012-06-13,17.48,17.735,17.319,17.538,224648,0
2012-06-14,17.634,18,17.48,17.957,211093,0
2012-06-15,17.99,18.468,17.829,18.264,171309,0
2012-06-18,18.264,18.547,17.881,18.425,149429,0
2012-06-19,18.444,18.783,18.333,18.707,226621,0
2012-06-20,18.673,18.903,18.596,18.69,156760,0
2012-06-21,18.64,18.783,17.881,18.05,177172,0
2012-06-22,18.204,18.485,18.12,18.452,831125,0
2012-06-25,18.341,18.519,18.204,18.341,105008,0
2012-06-26,18.401,18.485,17.924,18.271,139726,0
2012-06-27,18.333,18.444,18.05,18.239,86874,0
2012-06-28,18.102,18.316,17.847,18.256,86094,0
2012-06-29,18.333,18.516,18.188,18.416,124907,0
2012-07-02,18.35,18.587,18.324,18.444,102484,0
2012-07-03,18.425,18.768,18.425,18.707,132878,0
2012-07-05,18.665,19.211,18.537,18.964,349997,0
2012-07-06,18.759,19.115,18.69,18.726,142591,0
2012-07-09,18.749,18.759,18.537,18.605,67124,0
2012-07-10,16.781,17.224,14.282,14.957,924131,0
2012-07-11,15.008,15.501,14.623,15.492,562154,0
2012-07-12,15.296,15.468,14.87,15.134,413236,0
2012-07-13,15.186,15.561,15.125,15.245,114506,0
2012-07-16,15.255,15.492,14.802,15.425,137686,0
2012-07-17,15.545,15.92,15.323,15.416,111635,0
2012-07-18,15.356,15.757,15.356,15.657,69279,0
2012-07-19,15.741,15.944,15.526,15.561,39389,0
2012-07-20,15.483,15.578,15.245,15.408,61174,0
2012-07-23,15.102,15.46,15.102,15.365,60733,0
2012-07-24,15.375,15.468,14.957,15.066,218042,0
2012-07-25,15.212,15.791,15.202,15.586,129645,0
2012-07-26,15.46,16.389,15.46,15.783,189055,0
2012-07-27,15.886,16.065,15.757,15.808,122890,0
2012-07-30,15.825,15.927,15.228,15.245,153789,0
2012-07-31,15.263,15.476,15.194,15.255,246849,0
2012-08-01,15.339,15.442,15.11,15.125,114528,0
2012-08-02,15.05,15.263,13.915,14.342,317685,0
2012-08-03,14.597,15.57,14.362,15.22,194881,0
2012-08-06,15.143,15.757,14.948,15.408,182249,0
2012-08-07,15.483,15.783,15.416,15.468,218536,0
2012-08-08,15.416,15.85,15.245,15.432,64813,0
2012-08-09,15.442,15.628,15.255,15.272,87102,0
2012-08-10,15.279,15.39,14.948,15.202,82010,0
2012-08-13,15.272,15.39,14.819,15.383,52508,0
2012-08-14,15.39,15.707,15.305,15.356,57433,0
2012-08-15,15.313,15.57,15.237,15.492,69636,0
2012-08-16,15.425,15.594,15.237,15.468,64396,0
2012-08-17,15.604,16.046,15.39,15.825,75650,0
2012-08-20,15.766,15.766,15.296,15.628,82212,0
2012-08-21,15.628,15.893,15.178,15.347,93387,0
2012-08-22,15.332,15.425,15.083,15.093,155049,0
2012-08-23,15.125,15.125,14.649,14.778,90856,0
2012-08-24,14.727,15.647,14.727,15.39,81960,0
2012-08-27,15.45,15.638,15.272,15.553,65961,0
2012-08-28,15.713,15.876,15.493,15.57,75456,0
2012-08-29,15.647,15.936,15.647,15.8,60791,0
2012-08-30,15.748,15.842,15.536,15.757,44431,0
2012-08-31,15.876,15.944,15.638,15.647,68884,0
2012-09-04,15.713,15.989,15.425,15.46,89683,0
2012-09-05,15.498,16.109,15.437,15.981,77262,0
2012-09-06,16.092,16.36,15.705,15.876,124874,0
2012-09-07,15.972,16.28,15.842,16.048,61024,0
2012-09-10,15.963,16.143,15.782,15.985,36589,0
2012-09-11,16.048,16.167,15.995,16.031,44279,0
2012-09-12,16.092,16.17,15.73,16.135,30928,0
2012-09-13,16.039,16.72,16.013,16.659,69834,0
2012-09-14,16.704,16.704,16.256,16.323,106286,0
2012-09-17,16.265,16.307,15.92,16.109,93616,0
2012-09-18,15.609,16.314,15.609,16.265,138869,0
2012-09-19,16.273,16.454,16.088,16.402,61155,0
2012-09-20,16.314,16.677,16.126,16.461,97599,0
2012-09-21,16.72,16.954,16.686,16.798,157103,0
2012-09-24,16.617,16.875,16.505,16.626,72237,0
2012-09-25,16.736,17.176,16.47,16.479,54442,0
2012-09-26,16.575,16.591,16.202,16.307,60291,0
2012-09-27,16.444,16.488,15.441,16.135,132614,0
2012-09-28,16.048,16.352,15.833,16.1,54506,0
2012-10-01,16.17,16.273,15.945,16.048,46477,0
2012-10-02,16.126,16.126,15.678,15.842,37022,0
2012-10-03,15.902,16.117,15.575,16.057,76241,0
2012-10-04,16.143,16.212,15.696,16.143,69002,0
2012-10-05,16.151,16.38,15.584,15.609,67904,0
2012-10-08,15.523,15.807,15.488,15.782,31541,0
2012-10-09,16.402,17.564,16.36,16.659,259148,0
2012-10-10,16.704,17.064,16.352,16.352,59706,0
2012-10-11,16.41,16.79,16.41,16.53,32654,0
2012-10-12,16.522,16.868,16.522,16.659,32098,0
2012-10-15,16.659,16.72,16.461,16.54,29135,0
2012-10-16,16.651,16.798,16.566,16.728,15788,0
2012-10-17,16.781,17.047,16.591,16.798,15113,0
2012-10-18,16.806,17.021,16.365,16.384,43774,0
2012-10-19,16.333,16.713,16.013,16.342,55848,0
2012-10-22,16.36,16.617,16.22,16.522,42322,0
2012-10-23,16.427,16.858,16.393,16.72,54357,0
2012-10-24,16.79,16.954,16.479,16.72,60128,0
2012-10-25,16.823,17.081,16.694,16.875,47606,0
2012-10-26,16.823,16.868,16.273,16.488,30192,0
2012-10-31,16.547,16.582,16.265,16.323,71345,0
2012-11-01,16.384,16.505,16.17,16.28,119371,0
2012-11-02,16.375,16.728,16.28,16.54,55243,0
2012-11-05,16.54,16.996,16.237,16.996,36633,0
2012-11-06,16.868,17.347,16.806,17.22,51783,0
2012-11-07,17.159,17.159,16.375,16.599,66320,0
2012-11-08,16.626,16.651,16.196,16.202,34827,0
2012-11-09,16.109,16.522,15.911,16.256,23698,0
2012-11-12,16.247,16.593,16.247,16.342,47147,0
2012-11-13,16.202,16.917,16.16,16.265,79586,0
2012-11-14,16.333,16.536,16.151,16.247,61840,0
2012-11-15,16.84,17.184,16.547,17.124,75328,0
2012-11-16,17.047,17.253,16.892,17.167,74800,0
2012-11-19,17.564,18.253,17.142,18.131,137991,0
2012-11-20,18.149,18.322,17.848,18.304,75503,0
2012-11-21,18.304,18.632,18.088,18.564,48437,0
2012-11-23,18.564,18.564,18.262,18.4,24252,0
2012-11-26,18.382,18.588,18.201,18.46,34633,0
2012-11-27,18.606,18.941,18.57,18.785,59334,0
2012-11-28,18.614,19.011,18.564,19.002,35193,0
2012-11-29,19.19,19.19,18.812,18.95,83914,0
2012-11-30,19.027,19.148,18.709,19.131,64084,0
2012-12-03,19.321,19.341,18.666,18.855,57305,0
2012-12-04,18.364,18.897,18.364,18.847,62448,0
2012-12-05,18.955,18.955,18.686,18.703,35702,0
2012-12-06,18.747,18.885,18.553,18.694,55663,0
2012-12-07,18.816,18.834,18.556,18.703,99987,0
2012-12-10,18.747,18.893,18.382,18.859,82044,0
2012-12-11,19.033,19.033,18.659,18.912,52562,0
2012-12-12,19.008,19.293,18.686,19.059,171729,0
2012-12-13,19.024,19.177,18.869,18.937,48964,0
2012-12-14,18.826,19.059,18.659,18.808,66612,0
2012-12-17,18.903,19.146,18.816,19.067,193190,0
2012-12-18,19.094,19.094,18.929,18.964,116414,0
2012-12-19,19.094,19.094,18.893,18.99,84177,0
2012-12-20,18.955,18.999,18.669,18.834,76851,0
2012-12-21,17.879,18.774,17.879,18.425,139390,0
2012-12-24,18.392,18.859,18.148,18.643,14052,0
2012-12-26,18.737,18.747,17.974,18.148,47459,0
2012-12-27,18.208,18.539,18.096,18.373,34080,0
2012-12-28,18.287,18.659,18.208,18.416,27507,0
2012-12-31,18.382,18.851,18.382,18.72,90847,0
2013-01-02,18.903,19.094,18.826,19.052,80192,0
2013-01-03,18.947,19.072,18.634,18.816,34161,0
2013-01-04,18.921,19.094,18.808,18.999,37395,0
2013-01-07,18.973,19.029,18.548,18.58,28662,0
2013-01-08,18.765,18.834,18.512,18.731,65644,0
2013-01-09,18.756,18.921,18.669,18.774,77419,0
2013-01-10,18.789,19.486,18.747,19.397,111700,0
2013-01-11,19.458,19.754,19.355,19.58,29189,0
2013-01-14,19.519,20.075,19.493,19.859,59933,0
2013-01-15,19.918,19.918,19.702,19.744,133301,0
2013-01-16,19.694,19.762,19.493,19.51,83685,0
2013-01-17,19.649,19.649,19.215,19.397,80804,0
2013-01-18,19.702,19.79,19.329,19.606,85256,0
2013-01-22,19.537,19.537,19.293,19.364,133834,0
2013-01-23,19.26,19.329,19.11,19.233,174383,0
2013-01-24,19.311,20.093,19.311,19.927,123488,0
2013-01-25,19.962,19.967,19.736,19.945,46069,0
2013-01-28,19.962,20.006,19.702,19.952,55134,0
2013-01-29,19.918,19.918,19.702,19.78,83033,0
2013-01-30,19.754,19.962,19.433,19.572,54936,0
2013-01-31,19.345,19.813,19.251,19.762,110388,0
2013-02-01,19.894,20.351,19.821,20.214,118479,0
2013-02-04,20.196,20.717,20.135,20.257,94793,0
2013-02-05,20.257,20.379,19.962,20.101,69964,0
2013-02-06,20.144,20.457,19.909,20.449,38448,0
2013-02-07,20.379,20.379,19.962,20.326,119594,0
2013-02-08,20.397,20.465,20.24,20.317,123482,0
2013-02-11,20.317,20.413,19.962,20.397,75500,0
2013-02-12,20.361,20.613,20.317,20.439,31449,0
2013-02-13,20.509,20.717,20.356,20.534,36668,0
2013-02-14,20.457,20.551,20.187,20.231,27073,0
2013-02-15,20.351,20.596,19.846,20.257,67494,0
2013-02-19,20.37,20.583,20.058,20.187,52419,0
2013-02-20,20.187,20.283,19.345,19.519,66889,0
2013-02-21,19.486,19.649,19.293,19.51,50989,0
2013-02-22,19.623,19.743,19.137,19.537,66323,0
2013-02-25,19.58,19.74,18.869,18.877,50645,0
2013-02-26,18.981,19.086,18.566,18.999,63360,0
2013-02-27,19.024,19.58,18.912,19.32,55526,0
2013-02-28,19.301,19.572,18.999,19.433,89743,0
2013-03-01,19.277,19.736,19.155,19.666,34248,0
2013-03-04,19.564,19.589,19.182,19.486,32435,0
2013-03-05,19.585,19.682,19.392,19.506,41665,0
2013-03-06,19.497,19.559,19.2,19.435,39655,0
2013-03-07,19.376,19.691,19.339,19.672,50596,0
2013-03-08,19.829,19.936,19.672,19.829,29931,0
2013-03-11,19.82,19.996,19.419,19.54,94369,0
2013-03-12,19.472,20.187,19.472,20.102,129315,0
2013-03-13,20.015,20.241,20.015,20.154,41956,0
2013-03-14,20.167,20.888,20.058,20.844,75256,0
2013-03-15,20.82,20.906,20.67,20.748,169828,0
2013-03-18,19.98,20.67,19.98,20.468,183476,0
2013-03-19,20.452,20.592,20.408,20.487,73053,0
2013-03-20,20.511,20.722,20.433,20.521,52753,0
2013-03-21,20.354,20.39,20.128,20.187,51686,0
2013-03-22,20.224,20.678,20.093,20.547,38019,0
2013-03-25,20.82,20.82,20.372,20.53,28834,0
2013-03-26,20.67,20.783,20.547,20.67,52986,0
2013-03-27,20.504,20.688,20.416,20.477,53534,0
2013-03-28,20.538,20.766,20.39,20.468,60082,0
2013-04-01,20.468,20.714,20.136,20.521,74224,0
2013-04-02,20.6,20.792,20.267,20.468,97582,0
2013-04-03,20.442,20.556,20.382,20.468,38099,0
2013-04-04,20.477,20.608,20.372,20.556,21353,0
2013-04-05,20.618,20.634,20.172,20.6,24599,0
2013-04-08,20.652,20.714,20.442,20.6,30915,0
2013-04-09,20.592,20.634,20.39,20.468,57714,0
2013-04-10,20.459,20.888,20.459,20.776,63283,0
2013-04-11,20.82,21.405,20.792,21.282,72762,0
2013-04-12,21.002,21.116,20.53,20.731,72742,0
2013-04-15,20.618,20.618,19.742,19.873,65807,0
2013-04-16,19.996,20.048,19.585,19.987,58829,0
2013-04-17,19.917,20.03,19.165,19.691,68501,0
2013-04-18,19.779,19.797,19.419,19.612,39092,0
2013-04-19,19.49,19.857,19.254,19.708,58355,0
2013-04-22,19.663,19.944,19.597,19.883,29962,0
2013-04-23,20.093,20.354,19.908,20.329,43867,0
2013-04-24,20.258,20.583,20.258,20.477,47624,0
2013-04-25,20.573,20.854,20.416,20.705,129239,0
2013-04-26,20.6,20.803,20.118,20.424,130399,0
2013-04-29,20.424,20.592,20.312,20.547,109395,0
2013-04-30,20.556,20.81,20.459,20.776,87358,0
2013-05-01,20.696,20.696,20.382,20.433,112028,0
2013-05-02,20.416,20.776,20.304,20.565,83087,0
2013-05-03,20.652,20.933,20.573,20.643,118538,0
2013-05-06,20.592,20.942,20.487,20.6,48197,0
2013-05-07,20.487,21.002,20.4,20.985,119398,0
2013-05-08,20.985,21.309,20.985,21.212,103775,0
2013-05-09,21.133,21.413,21.133,21.309,264053,0
2013-05-10,21.36,21.728,21.3,21.658,32302,0
2013-05-13,21.667,21.726,21.256,21.395,26865,0
2013-05-14,21.422,21.684,21.36,21.641,39308,0
2013-05-15,21.606,22.227,21.49,22.122,166958,0
2013-05-16,22.086,22.196,21.703,21.835,35711,0
2013-05-17,21.939,22.253,21.921,22.113,51066,0
2013-05-20,22.017,22.3,22.017,22.113,39211,0
2013-05-21,22.07,22.182,21.929,22.078,195011,0
2013-05-22,22.167,22.621,21.982,22.07,49001,0
2013-05-23,21.858,22.139,21.78,21.939,31771,0
2013-05-24,21.904,22.078,21.718,22.025,35376,0
2013-05-28,22.288,22.506,21.835,22.394,58324,0
2013-05-29,22.218,22.288,21.895,22.086,115396,0
2013-05-30,22.086,22.218,21.913,21.973,78883,0
2013-05-31,21.824,22.259,21.779,21.789,118546,0
2013-06-03,21.904,22.35,21.904,22.167,98619,0
2013-06-04,22.209,22.288,21.999,22.174,55129,0
2013-06-05,22.093,22.418,22.005,22.039,65168,0
2013-06-06,22.039,22.146,21.757,22.146,46248,0
2013-06-07,22.322,22.454,21.855,21.917,54161,0
2013-06-10,22.049,22.164,21.785,22.075,39317,0
2013-06-11,21.943,22.128,21.741,21.785,25148,0
2013-06-12,21.855,21.916,21.618,21.722,36791,0
2013-06-13,21.81,21.978,21.572,21.88,63322,0
2013-06-14,21.82,21.978,21.692,21.793,51614,0
2013-06-17,22.013,22.631,21.529,22.454,362653,0
2013-06-18,22.552,22.788,22.41,22.647,46478,0
2013-06-19,22.578,22.781,22.252,22.499,28180,0
2013-06-20,22.304,22.304,21.917,22.198,39169,0
2013-06-21,22.294,22.359,22.119,22.207,80194,0
2013-06-24,22.11,22.181,21.59,21.943,87879,0
2013-06-25,22.119,22.119,21.202,21.432,73046,0
2013-06-26,21.572,21.909,20.947,21.062,121503,0
2013-06-27,21.15,21.785,21.136,21.697,33571,0
2013-06-28,21.832,21.982,21.653,21.812,384776,0
2013-07-01,21.802,22.48,21.802,22.401,32905,0
2013-07-02,22.446,22.842,22.383,22.735,36491,0
2013-07-03,22.578,23.203,22.507,23.081,23028,0
2013-07-05,23.414,23.617,23.195,23.397,33752,0
2013-07-08,23.617,24.209,23.38,24.048,32725,0
2013-07-09,24.076,24.418,23.784,24.233,32434,0
2013-07-10,24.296,24.614,24.199,24.455,23102,0
2013-07-11,25.38,26.728,25.23,25.546,202576,0
2013-07-12,25.556,25.996,25.53,25.539,130217,0
2013-07-15,25.882,25.996,25.61,25.926,57031,0
2013-07-16,25.996,26.005,25.634,25.892,61705,0
2013-07-17,25.996,26.278,25.663,25.848,21284,0
2013-07-18,25.301,25.952,25.301,25.892,36627,0
2013-07-19,25.759,25.768,25.416,25.494,24101,0
2013-07-22,25.406,25.741,25.317,25.53,60132,0
2013-07-23,25.556,26.084,25.115,25.283,52035,0
2013-07-24,25.451,25.654,25.38,25.512,39438,0
2013-07-25,25.546,27.706,25.397,27.573,72977,0
2013-07-26,27.02,27.099,26.041,26.834,89325,0
2013-07-29,26.817,26.878,25.759,26.851,61782,0
2013-07-30,27.037,27.037,26.412,26.57,52511,0
2013-07-31,26.728,27.02,26.49,26.49,67672,0
2013-08-01,26.649,26.878,26.243,26.693,44956,0
2013-08-02,26.604,26.87,25.996,26.377,68450,0
2013-08-05,26.42,26.589,26.181,26.377,102980,0
2013-08-06,26.386,26.526,25.839,26.386,43915,0
2013-08-07,26.349,26.613,25.873,26.148,37536,0
2013-08-08,26.878,26.878,25.904,25.971,29144,0
2013-08-09,25.865,26.12,25.46,25.654,21816,0
2013-08-12,25.485,26.401,25.485,26.12,34891,0
2013-08-13,26.306,26.701,25.971,26.199,111381,0
2013-08-14,26.499,26.516,25.776,25.996,63192,0
2013-08-15,25.82,26.156,25.53,25.582,77231,0
2013-08-16,25.46,25.855,25.23,25.548,63766,0
2013-08-19,25.274,25.996,25.274,25.522,49283,0
2013-08-20,25.575,25.996,25.434,25.61,60121,0
2013-08-21,25.53,25.945,25.213,25.362,47471,0
2013-08-22,25.362,25.697,24.199,24.939,44619,0
2013-08-23,24.966,25.308,24.49,25.283,75814,0
2013-08-26,25.204,25.627,25.01,25.239,69248,0
2013-08-27,24.859,25.239,24.225,24.322,40630,0
2013-08-28,24.446,24.582,24.129,24.225,59489,0
2013-08-29,24.306,25.01,24.306,24.984,99033,0
2013-08-30,25.094,25.094,24.578,24.624,60188,0
2013-09-03,24.795,25.089,24.628,24.832,76912,0
2013-09-04,24.929,25.053,24.691,25.026,46328,0
2013-09-05,25.106,25.158,24.521,24.815,50662,0
2013-09-06,25.018,25.07,24.494,24.795,43509,0
2013-09-09,25.044,25.524,24.815,25.356,52912,0
2013-09-10,25.532,26.02,25.106,25.941,47683,0
2013-09-11,25.967,26.241,25.718,25.798,57843,0
2013-09-12,25.815,25.976,25.524,25.673,44290,0
2013-09-13,25.781,26.367,25.781,26.153,44338,0
2013-09-16,26.516,26.552,26.117,26.285,73406,0
2013-09-17,26.313,27.484,26.27,27.448,113599,0
2013-09-18,27.476,28.015,27.004,27.777,75692,0
2013-09-19,27.794,28.319,27.395,27.76,73557,0
2013-09-20,27.723,28.443,27.723,28.078,144771,0
2013-09-23,28.203,28.451,27.794,28.203,113553,0
2013-09-24,28.291,28.584,27.991,28.006,44862,0
2013-09-25,27.982,28.078,27.448,27.492,37086,0
2013-09-26,27.536,27.777,27.128,27.484,49146,0
2013-09-27,27.244,27.697,27.244,27.502,54397,0
2013-09-30,27.672,29.252,27.636,28.385,252506,0
2013-10-01,28.123,28.546,27.839,28.229,72735,0
2013-10-02,27.794,28.22,27.715,27.794,30322,0
2013-10-03,27.626,27.804,27.299,27.687,57150,0
2013-10-04,27.618,27.831,27.421,27.661,27617,0
2013-10-07,27.448,27.556,27.173,27.333,36521,0
2013-10-08,27.476,27.528,26.81,26.828,52866,0
2013-10-09,26.864,27.193,26.632,26.864,45877,0
2013-10-10,26.917,27.194,26.179,26.749,156230,0
2013-10-11,26.605,27.193,26.605,27.085,48498,0
2013-10-14,27.04,27.448,26.97,27.226,71137,0
2013-10-15,27.235,27.484,27.014,27.163,53378,0
2013-10-16,27.305,27.671,27.147,27.412,53718,0
2013-10-17,27.368,27.502,27.28,27.457,39001,0
2013-10-18,27.457,27.661,27.299,27.528,66167,0
2013-10-21,27.643,27.902,27.368,27.466,30661,0
2013-10-22,27.661,27.945,27.431,27.777,27843,0
2013-10-23,27.546,27.874,27.492,27.556,37197,0
2013-10-24,27.492,27.822,27.421,27.715,20965,0
2013-10-25,27.935,28.291,27.935,28.044,33140,0
2013-10-28,28.229,28.628,28.069,28.61,48922,0
2013-10-29,28.388,29.019,28.052,28.868,39791,0
2013-10-30,28.966,29.011,28.388,28.416,28632,0
2013-10-31,28.564,28.904,27.806,27.887,92982,0
2013-11-01,27.652,27.652,27.023,27.36,84427,0
2013-11-04,27.492,27.697,27.2,27.528,57940,0
2013-11-05,27.476,28.015,27.271,27.652,64179,0
2013-11-06,27.902,27.902,26.854,27.217,26375,0
2013-11-07,27.333,27.484,26.65,26.686,32125,0
2013-11-08,26.659,27.333,26.535,27.271,90854,0
2013-11-11,27.29,28.025,27.29,27.794,14190,0
2013-11-12,27.741,27.741,27.252,27.333,50274,0
2013-11-13,27.271,28.148,27.252,28.069,91424,0
2013-11-14,28.06,28.388,27.609,28.379,61093,0
2013-11-15,28.319,28.735,28.069,28.425,43059,0
2013-11-18,28.451,29.055,28.114,28.379,76989,0
2013-11-19,28.779,29.257,28.176,28.425,50346,0
2013-11-20,28.556,28.868,28.291,28.531,57940,0
2013-11-21,28.397,28.556,27.112,27.839,102350,0
2013-11-22,27.235,28.176,26.49,28.132,140901,0
2013-11-25,28.132,28.779,27.926,28.237,130192,0
2013-11-26,28.354,28.885,28.006,28.495,117004,0
2013-11-27,28.467,28.505,27.314,27.715,100547,0
2013-11-29,28.1,28.199,27.226,27.261,84733,0
2013-12-02,27.128,27.173,26.508,27.058,115990,0
2013-12-03,27.119,27.226,26.708,27.162,173192,0
2013-12-04,26.976,27.289,26.779,27.226,70689,0
2013-12-05,27.172,27.646,27.127,27.342,162740,0
2013-12-06,27.512,27.663,27.226,27.565,128383,0
2013-12-09,27.565,28.065,27.111,27.305,352996,0
2013-12-10,27.449,27.449,26.548,26.585,76178,0
2013-12-11,26.538,26.735,25.896,26.021,102503,0
2013-12-12,25.957,26.636,25.612,26.46,105948,0
2013-12-13,26.45,27.056,26.262,26.94,103624,0
2013-12-16,26.834,27.305,26.834,27.056,90854,0
2013-12-17,27.162,27.503,27.002,27.127,84275,0
2013-12-18,27.083,27.299,26.341,26.968,116955,0
2013-12-19,26.86,26.985,26.52,26.682,49514,0
2013-12-20,26.788,27.369,26.565,26.877,145185,0
2013-12-23,26.796,27.663,26.788,27.199,145185,0
2013-12-24,27.305,27.477,26.904,27.28,51664,0
2013-12-26,27.323,28.145,27.244,27.797,56012,0
2013-12-27,27.929,27.995,27.412,27.592,43241,0
2013-12-30,27.582,27.929,27.369,27.52,69680,0
2013-12-31,27.485,27.485,26.555,26.674,170953,0
2014-01-02,26.664,26.851,26.601,26.716,67829,0
2014-01-03,26.725,26.973,26.656,26.825,69626,0
2014-01-06,26.94,27.02,26.594,26.708,108890,0
2014-01-07,26.779,26.93,26.601,26.655,60974,0
2014-01-08,26.698,26.958,26.058,26.324,70801,0
2014-01-09,26.298,26.575,25.78,25.843,150003,0
2014-01-10,25.744,26.137,25.484,25.913,92646,0
2014-01-13,25.887,26.227,25.19,25.475,112699,0
2014-01-14,25.484,26.067,25.2,25.565,72705,0
2014-01-15,25.763,25.976,25.459,25.896,140706,0
2014-01-16,25.942,26.1,25.708,25.824,51394,0
2014-01-17,25.869,26.298,25.575,25.78,89622,0
2014-01-21,25.824,26.147,25.415,25.583,57470,0
2014-01-22,25.824,25.851,25.344,25.565,76851,0
2014-01-23,25.352,25.512,24.958,25.344,53213,0
2014-01-24,25.692,25.692,24.441,24.817,58773,0
2014-01-27,24.86,25.11,24.682,24.842,75393,0
2014-01-28,24.94,25.172,24.503,24.86,54518,0
2014-01-29,24.771,25.021,24.771,24.852,103064,0
2014-01-30,23.799,25.289,23.04,24.334,177114,0
2014-01-31,23.799,24.37,23.397,23.95,133404,0
2014-02-03,23.994,24.257,22.531,22.825,195647,0
2014-02-04,23.414,23.45,22.067,23.397,172963,0
2014-02-05,23.165,23.646,22.986,23.217,106023,0
2014-02-06,23.361,23.905,23.138,23.369,69549,0
2014-02-07,23.369,23.53,23.03,23.504,50327,0
2014-02-10,23.148,23.583,22.871,23.405,62927,0
2014-02-11,23.504,23.888,23.384,23.683,64088,0
2014-02-12,23.762,23.994,23.504,23.735,98238,0
2014-02-13,23.538,24.112,23.538,23.762,35518,0
2014-02-14,23.789,23.923,23.655,23.844,108448,0
2014-02-18,24.085,24.984,23.888,24.135,138315,0
2014-02-19,23.95,24.2,23.834,23.941,84426,0
2014-02-20,23.868,24.541,23.868,24.235,43551,0
2014-02-21,24.37,24.459,24.135,24.181,63934,0
2014-02-24,24.145,24.459,24.145,24.174,57295,0
2014-02-25,24.253,24.539,24.15,24.378,35588,0
2014-02-26,24.422,25.575,24.422,25.334,67205,0
2014-02-27,25.217,25.484,24.995,25.139,76834,0
2014-02-28,25.494,25.494,25.066,25.208,63515,0
2014-03-03,25.352,25.591,24.86,25.139,107826,0
2014-03-04,25.324,26.494,25.155,26.137,93006,0
2014-03-05,26.11,26.316,25.363,25.526,71998,0
2014-03-06,25.526,25.715,25.274,25.489,38495,0
2014-03-07,25.661,25.777,25.301,25.723,70424,0
2014-03-10,25.652,25.956,25.642,25.94,73401,0
2014-03-11,25.993,26.057,25.301,25.399,66156,0
2014-03-12,25.39,25.642,25.301,25.48,64917,0
2014-03-13,25.652,26.009,25.409,25.849,89128,0
2014-03-14,25.723,26.118,25.723,25.94,47068,0
2014-03-17,26.047,26.316,25.768,25.885,51002,0
2014-03-18,25.959,26.095,25.76,25.993,58167,0
2014-03-19,25.894,26.235,25.76,26.1,70566,0
2014-03-20,25.921,26.571,25.921,26.118,33523,0
2014-03-21,26.235,26.837,25.911,26.1,104525,0
2014-03-24,26.091,26.424,25.787,26.147,42050,0
2014-03-25,26.299,26.438,25.642,25.949,99634,0
2014-03-26,25.949,25.975,24.771,24.797,105920,0
2014-03-27,24.797,24.797,24.276,24.529,82720,0
2014-03-28,24.447,24.699,24.008,24.15,77414,0
2014-03-31,24.267,24.771,23.944,24.627,261572,0
2014-04-01,24.931,25.22,24.492,24.627,108893,0
2014-04-02,24.716,25.696,24.492,25.543,35307,0
2014-04-03,25.543,25.894,25.418,25.579,60426,0
2014-04-04,25.571,25.723,24.726,24.906,60681,0
2014-04-07,24.546,24.726,23.817,23.891,105814,0
2014-04-08,24.169,24.402,23.926,24.177,69873,0
2014-04-09,24.258,24.347,24.051,24.285,44864,0
2014-04-10,23.054,23.791,22.533,23.413,269340,0
2014-04-11,23.169,23.26,22.505,23.145,166959,0
2014-04-14,23.431,23.575,23.158,23.494,127454,0
2014-04-15,23.662,23.885,23.225,23.71,95389,0
2014-04-16,24.008,24.008,23.666,23.826,61257,0
2014-04-17,24.608,24.608,23.504,23.907,49743,0
2014-04-21,23.907,24.285,23.728,24.079,49846,0
2014-04-22,24.042,24.332,23.746,23.826,155429,0
2014-04-23,23.691,23.846,23.459,23.594,79426,0
2014-04-24,22.406,23.169,21.751,22.578,183887,0
2014-04-25,22.552,22.805,22.11,22.272,156070,0
2014-04-28,22.289,23.116,22.075,22.146,90350,0
2014-04-29,22.318,22.596,21.876,21.957,71830,0
2014-04-30,21.805,22.362,21.607,22.165,52441,0
2014-05-01,22.11,22.348,21.885,22.254,106027,0
2014-05-02,22.227,22.955,22.11,22.308,125134,0
2014-05-05,22.075,23.026,22.075,22.729,79823,0
2014-05-06,22.883,22.936,21.885,22.029,104975,0
2014-05-07,22.02,22.137,21.579,21.994,75437,0
2014-05-08,21.994,22.604,21.913,22.11,72104,0
2014-05-09,21.93,22.748,21.93,22.613,59894,0
2014-05-12,22.667,23.314,22.406,22.694,95386,0
2014-05-13,22.729,22.928,22.325,22.46,117096,0
2014-05-14,22.398,22.487,21.612,21.759,72654,0
2014-05-15,21.545,21.57,21.337,21.418,77405,0
2014-05-16,21.392,22.075,21.392,21.678,205042,0
2014-05-19,21.597,21.922,21.597,21.706,117118,0
2014-05-20,21.643,21.796,20.762,20.781,152760,0
2014-05-21,20.959,20.996,20.321,20.457,87614,0
2014-05-22,20.438,20.969,20.205,20.672,158751,0
2014-05-23,20.807,21.13,20.681,21.067,91924,0
2014-05-27,20.959,21.813,20.959,21.626,245762,0
2014-05-28,21.508,21.823,20.969,21.112,72206,0
2014-05-29,21.067,21.383,20.833,20.959,45023,0
2014-05-30,20.996,21.023,20.438,20.788,86159,0
2014-06-02,20.644,20.924,20.062,20.717,100479,0
2014-06-03,20.573,21.112,20.484,20.573,74130,0
2014-06-04,20.392,20.71,20.319,20.502,53531,0
2014-06-05,20.457,21.162,20.447,20.981,66958,0
2014-06-06,21.299,22.179,20.665,20.809,73106,0
2014-06-09,21.226,21.226,20.835,21.126,37868,0
2014-06-10,21.045,21.045,20.855,20.937,25367,0
2014-06-11,20.727,20.828,20.464,20.645,33937,0
2014-06-12,20.655,20.809,19.966,20.311,66653,0
2014-06-13,20.211,20.427,19.947,20.364,64341,0
2014-06-16,20.41,20.904,20.264,20.872,66351,0
2014-06-17,20.872,21.181,20.462,20.999,102344,0
2014-06-18,20.855,21.199,20.69,21.036,80324,0
2014-06-19,20.872,21.071,20.51,20.695,67896,0
2014-06-20,20.7,20.981,20.564,20.746,108461,0
2014-06-23,20.7,20.937,19.996,20.364,101452,0
2014-06-24,20.047,20.492,20.002,20.093,99310,0
2014-06-25,20.038,20.51,19.966,20.492,86712,0
2014-06-26,20.464,20.464,20.138,20.364,27108,0
2014-06-27,20.221,20.718,20.221,20.627,386444,0
2014-06-30,20.564,20.834,20.457,20.645,60683,0
2014-07-01,20.799,21.652,20.799,20.918,134115,0
2014-07-02,21.036,22.287,21.009,22.179,181204,0
2014-07-03,22.179,22.613,22.023,22.542,45424,0
2014-07-07,22.404,22.532,22.146,22.205,201362,0
2014-07-08,22.179,22.377,22.033,22.315,84457,0
2014-07-09,22.404,22.677,22.179,22.486,75178,0
2014-07-10,18.606,21.126,18.262,20.645,283752,0
2014-07-11,20.573,20.573,20.283,20.483,148492,0
2014-07-14,20.845,20.845,20.344,20.518,138632,0
2014-07-15,20.392,20.619,20.302,20.457,171851,0
2014-07-16,20.627,20.627,20.038,20.283,53882,0
2014-07-17,20.247,20.247,19.858,19.992,58990,0
2014-07-18,19.901,20.264,19.901,20.191,77680,0
2014-07-21,20.402,20.402,19.686,19.894,46482,0
2014-07-22,19.956,20.221,19.849,20.191,53401,0
2014-07-23,20.183,20.402,20.11,20.201,79136,0
2014-07-24,20.573,21.027,20.211,20.865,103117,0
2014-07-25,20.583,21.027,20.364,20.51,120842,0
2014-07-28,20.492,20.89,20.355,20.682,126822,0
2014-07-29,20.764,20.835,20.302,20.447,72016,0
2014-07-30,18.133,18.93,14.716,16.828,1046908,0
2014-07-31,16.63,17.291,16.543,17.254,142547,0
2014-08-01,17.254,17.481,16.973,17.156,88726,0
2014-08-04,17.254,17.79,17.199,17.319,160528,0
2014-08-05,17.264,17.463,17.156,17.336,84279,0
2014-08-06,17.254,17.944,17.17,17.79,188384,0
2014-08-07,17.771,17.934,17.554,17.681,126093,0
2014-08-08,17.745,18.224,17.745,18.071,151526,0
2014-08-11,18.197,18.197,17.708,17.907,236717,0
2014-08-12,17.925,18.043,17.646,17.78,115420,0
2014-08-13,17.844,17.889,17.509,17.545,53451,0
2014-08-14,17.563,17.681,17.228,17.4,96130,0
2014-08-15,17.591,17.591,17.082,17.228,87916,0
2014-08-18,17.463,17.545,17.281,17.526,93808,0
2014-08-19,17.617,17.78,17.458,17.591,56865,0
2014-08-20,17.601,17.726,17.444,17.672,84920,0
2014-08-21,17.681,17.735,17.509,17.663,64021,0
2014-08-22,17.681,17.754,17.554,17.591,71190,0
2014-08-25,17.735,17.735,17.499,17.601,66989,0
2014-08-26,17.645,18.216,17.601,18.036,128387,0
2014-08-27,18.027,18.33,17.674,17.735,66574,0
2014-08-28,17.663,17.663,17.444,17.463,25950,0
2014-08-29,17.563,17.654,17.365,17.526,24870,0
2014-09-02,17.526,17.751,17.444,17.645,45551,0
2014-09-03,17.672,17.7,17.571,17.617,51257,0
2014-09-04,17.645,17.809,17.58,17.7,28022,0
2014-09-05,17.48,17.621,17.223,17.452,50614,0
2014-09-08,17.507,17.636,17.26,17.442,47565,0
2014-09-09,17.223,17.406,16.793,16.902,39233,0
2014-09-10,16.966,16.966,16.591,16.701,47517,0
2014-09-11,16.793,17.086,16.646,16.966,42823,0
2014-09-12,17.021,17.04,16.609,16.737,42074,0
2014-09-15,16.701,16.829,16.444,16.683,38279,0
2014-09-16,16.674,17.095,16.581,16.893,34050,0
2014-09-17,16.847,17.095,16.775,16.875,29409,0
2014-09-18,16.995,17.004,16.655,16.755,44488,0
2014-09-19,16.81,16.829,16.262,16.315,174271,0
2014-09-22,16.288,16.288,15.501,15.658,70163,0
2014-09-23,15.555,15.62,15.024,15.043,79196,0
2014-09-24,15.007,15.069,14.512,14.631,97658,0
2014-09-25,14.658,14.676,14.301,14.411,82385,0
2014-09-26,14.512,14.512,14.237,14.283,30193,0
2014-09-29,14.201,14.429,14.201,14.392,75681,0
2014-09-30,14.347,14.347,14.081,14.145,65817,0
2014-10-01,14.191,14.201,13.926,14.035,42333,0
2014-10-02,14.062,14.328,13.98,14.072,105155,0
2014-10-03,14.237,14.548,14.098,14.127,74990,0
2014-10-06,15.043,15.674,14.457,14.521,129844,0
2014-10-07,14.474,14.741,14.035,14.091,96818,0
2014-10-08,14.108,14.328,13.897,14.154,89256,0
2014-10-09,13.595,13.878,13.056,13.412,456878,0
2014-10-10,13.321,13.815,13.187,13.448,142828,0
2014-10-13,13.513,14.098,13.17,13.732,137555,0
2014-10-14,13.943,14.392,13.668,14.008,175258,0
2014-10-15,13.934,14.397,13.577,14.098,164939,0
2014-10-16,13.962,14.438,13.76,13.926,94081,0
2014-10-17,14.135,14.135,13.495,13.53,98909,0
2014-10-20,13.522,13.943,13.522,13.77,89998,0
2014-10-21,13.815,13.906,13.561,13.806,69043,0
2014-10-22,13.852,14.286,13.412,13.457,69361,0
2014-10-23,13.54,13.605,13.295,13.366,89762,0
2014-10-24,13.412,13.457,13.027,13.064,76622,0
2014-10-27,12.935,13.174,12.706,13.037,136070,0
2014-10-28,13.027,13.642,12.881,13.44,135876,0
2014-10-29,13.467,13.504,13.2,13.33,71081,0
2014-10-30,13.286,13.916,13.286,13.788,83462,0
2014-10-31,14.008,14.145,13.715,13.724,105621,0
2014-11-03,13.706,13.957,13.706,13.833,55060,0
2014-11-04,13.833,14.098,13.568,13.843,41873,0
2014-11-05,13.998,14.044,13.732,13.871,55879,0
2014-11-06,13.916,14.201,13.815,14.072,37187,0
2014-11-07,13.998,14.053,13.696,13.871,87894,0
2014-11-10,13.788,14.017,13.751,13.998,43847,0
2014-11-11,14.017,14.164,13.632,13.66,54516,0
2014-11-12,13.751,13.962,13.486,13.88,109113,0
2014-11-13,13.962,14.098,13.577,13.778,57533,0
2014-11-14,13.833,13.988,13.706,13.706,43871,0
2014-11-17,13.77,13.77,13.33,13.522,53622,0
2014-11-18,13.457,13.651,13.339,13.403,56358,0
2014-11-19,13.009,13.495,13.009,13.366,82911,0
2014-11-20,13.375,14.191,13.311,13.998,55726,0
2014-11-21,14.246,14.567,13.843,14.181,157342,0
2014-11-24,14.227,14.429,13.98,14.347,78672,0
2014-11-25,14.502,14.768,14.145,14.538,206904,0
2014-11-26,14.502,14.773,14.328,14.347,67677,0
2014-11-28,14.577,15.152,14.411,14.685,109025,0
2014-12-01,14.748,15.052,14.658,14.896,107180,0
2014-12-02,14.896,15.107,14.313,14.639,73563,0
2014-12-03,14.576,14.788,14.157,14.185,103098,0
2014-12-04,13.174,13.572,12.988,13.267,640203,0
2014-12-05,13.396,13.461,13.22,13.303,231203,0
2014-12-08,13.22,13.415,13.193,13.23,126279,0
2014-12-09,13.267,13.824,13.247,13.814,143989,0
2014-12-10,13.776,14.054,13.657,13.768,221508,0
2014-12-11,13.86,14.482,13.851,14.268,199723,0
2014-12-12,14.138,14.426,13.906,13.953,147759,0
2014-12-15,13.981,14.213,13.758,14.064,112366,0
2014-12-16,14.046,14.75,14.046,14.343,106629,0
2014-12-17,14.37,15.029,14.148,15.002,212029,0
2014-12-18,15.141,15.484,14.807,15.15,148133,0
2014-12-19,15.02,15.15,14.454,14.807,240270,0
2014-12-22,14.797,15.039,14.738,14.891,153306,0
2014-12-23,14.992,15.337,14.881,15.28,234839,0
2014-12-24,15.289,15.298,14.834,14.844,58101,0
2014-12-26,14.918,15.104,14.788,14.788,114453,0
2014-12-29,14.817,15.122,14.714,14.853,274538,0
2014-12-30,14.853,14.973,14.817,14.937,101503,0
2014-12-31,14.937,15.049,14.779,14.797,179434,0
2015-01-02,14.853,14.908,14.431,14.686,61206,0
2015-01-05,14.639,14.871,14.436,14.537,51448,0
2015-01-06,14.537,14.576,14.037,14.221,75483,0
2015-01-07,14.389,14.908,14.389,14.834,70617,0
2015-01-08,14.537,15.029,14.537,14.824,91768,0
2015-01-09,14.779,14.779,13.953,14.111,64280,0
2015-01-12,14.251,14.686,13.814,14.686,134980,0
2015-01-13,14.844,14.992,14.602,14.982,126677,0
2015-01-14,14.871,14.871,14.51,14.77,59728,0
2015-01-15,14.788,14.788,13.842,14.064,99290,0
2015-01-16,14.101,14.445,14.009,14.287,83768,0
2015-01-20,14.714,14.714,13.805,14.046,102191,0
2015-01-21,13.989,14.093,13.824,13.934,80058,0
2015-01-22,14.148,14.436,13.87,14.287,87642,0
2015-01-23,14.342,14.342,13.814,14.018,46097,0
2015-01-26,13.963,14.482,13.88,14.473,90856,0
2015-01-27,14.287,14.779,14.251,14.667,53641,0
2015-01-28,14.612,14.667,13.754,14.074,121283,0
2015-01-29,14.074,14.445,13.953,14.426,65063,0
2015-01-30,14.278,14.576,13.851,14.204,84703,0
2015-02-02,13.973,14.338,13.657,14.251,90145,0
2015-02-03,14.576,14.982,14.445,14.844,93522,0
2015-02-04,14.824,14.973,14.602,14.649,61345,0
2015-02-05,14.733,14.83,14.639,14.788,35802,0
2015-02-06,14.834,15.085,14.649,14.992,73520,0
2015-02-09,14.9,15.169,14.807,14.918,58331,0
2015-02-10,15.122,15.262,14.807,14.965,36146,0
2015-02-11,15.075,15.075,14.445,14.576,44972,0
2015-02-12,14.576,15.178,14.51,15.122,116147,0
2015-02-13,15.131,15.4,14.937,15.169,56065,0
2015-02-17,15.085,15.317,15.066,15.289,56256,0
2015-02-18,15.169,15.252,15.029,15.131,72038,0
2015-02-19,15.058,15.337,15.024,15.215,41120,0
2015-02-20,15.262,15.262,14.946,15.224,72677,0
2015-02-23,15.224,15.252,14.927,15.187,72398,0
2015-02-24,15.252,15.373,15.075,15.215,44853,0
2015-02-25,15.029,15.317,15.011,15.205,55295,0
2015-02-26,15.205,15.383,14.871,15.205,78667,0
2015-02-27,15.141,15.337,15.104,15.197,85144,0
2015-03-02,15.233,15.53,15.131,15.437,53894,0
2015-03-03,15.205,15.42,15.205,15.317,59069,0
2015-03-04,15.337,15.496,15.261,15.374,70492,0
2015-03-05,15.421,15.448,15.28,15.354,90830,0
2015-03-06,15.214,15.391,15.214,15.317,57075,0
2015-03-09,15.364,15.514,15.307,15.43,107229,0
2015-03-10,15.185,15.411,15.185,15.242,92960,0
2015-03-11,15.28,15.384,15.185,15.261,94131,0
2015-03-12,14.321,15.016,14.002,14.049,329992,0
2015-03-13,13.936,14.162,12.856,13.401,301135,0
2015-03-16,13.429,13.692,13.307,13.561,96474,0
2015-03-17,13.561,13.945,13.514,13.824,114256,0
2015-03-18,13.776,14.021,13.626,13.936,93812,0
2015-03-19,13.843,14.021,13.768,13.814,47171,0
2015-03-20,13.833,14.096,13.768,13.974,92109,0
2015-03-23,13.908,14.491,13.908,14.416,102863,0
2015-03-24,14.462,14.566,14.321,14.509,41528,0
2015-03-25,14.64,15.025,14.509,14.932,79649,0
2015-03-26,14.96,14.96,14.031,14.058,54094,0
2015-03-27,14.031,14.209,13.683,13.768,73686,0
2015-03-30,13.805,14.049,13.673,14.031,56542,0
2015-03-31,13.974,14.274,13.796,14.143,177913,0
2015-04-01,14.096,14.227,13.852,14.031,52709,0
2015-04-02,14.058,14.218,13.758,13.881,46853,0
2015-04-06,13.843,13.936,13.72,13.928,48876,0
2015-04-07,13.861,14.434,13.861,14.078,61319,0
2015-04-08,14.078,14.359,14.031,14.18,84974,0
2015-04-09,14.18,14.312,13.881,13.974,76949,0
2015-04-10,14.058,14.058,13.569,13.768,46426,0
2015-04-13,13.72,13.908,13.579,13.655,46214,0
2015-04-14,13.609,13.673,13.204,13.579,69747,0
2015-04-15,13.495,13.683,13.383,13.579,47057,0
2015-04-16,13.72,13.72,13.467,13.626,46942,0
2015-04-17,13.532,13.561,13.11,13.28,77413,0
2015-04-20,13.401,13.504,13.138,13.354,40993,0
2015-04-21,13.495,13.514,13.138,13.138,44463,0
2015-04-22,13.101,13.157,12.585,12.602,77357,0
2015-04-23,12.565,12.763,12.209,12.632,51112,0
2015-04-24,12.679,12.772,12.227,12.34,40299,0
2015-04-27,12.34,12.649,12.096,12.293,71876,0
2015-04-28,12.246,12.622,11.984,12.021,52846,0
2015-04-29,11.955,12.115,11.598,11.616,68894,0
2015-04-30,11.664,11.664,11.063,11.072,118729,0
2015-05-01,11.138,11.513,11.138,11.495,84228,0
2015-05-04,11.41,11.608,11.156,11.25,52603,0
2015-05-05,11.279,11.279,10.96,11.148,61654,0
2015-05-06,11.223,11.223,11.025,11.148,53616,0
2015-05-07,11.203,11.233,11.025,11.091,77267,0
2015-05-08,11.081,11.475,11.054,11.429,60270,0
2015-05-11,11.457,11.485,11.156,11.25,40996,0
2015-05-12,11.232,11.27,10.866,10.931,98735,0
2015-05-13,10.941,11.072,10.678,10.706,85608,0
2015-05-14,10.706,10.706,10.433,10.631,143966,0
2015-05-15,10.631,10.744,10.433,10.585,56848,0
2015-05-18,10.631,11.044,10.631,10.921,86078,0
2015-05-19,10.837,10.913,9.757,10.039,119712,0
2015-05-20,9.964,10.039,9.86,9.87,121711,0
2015-05-21,9.86,9.88,9.541,9.645,137044,0
2015-05-22,9.663,9.673,9.3911,9.4194,120753,0
2015-05-26,9.3726,9.886,9.3726,9.842,155371,0
2015-05-27,9.842,10.021,9.673,9.983,83802,0
2015-05-28,9.992,10.142,9.964,10.096,80475,0
2015-05-29,10.096,10.499,10.096,10.321,102970,0
2015-06-01,10.424,10.424,9.608,9.655,121133,0
2015-06-02,9.655,9.907,9.608,9.842,78381,0
2015-06-03,9.823,10.33,9.795,10.321,115853,0
2015-06-04,10.209,10.311,10.001,10.18,76562,0
2015-06-05,10.18,10.18,9.795,9.917,87955,0
2015-06-08,9.937,9.974,9.73,9.974,126076,0
2015-06-09,9.964,10.106,9.809,9.88,145562,0
2015-06-10,9.945,10.142,9.86,10.058,131538,0
2015-06-11,10.18,11.729,10.18,11.72,206015,0
2015-06-12,11.645,11.711,11.345,11.569,154082,0
2015-06-15,11.448,11.739,11.25,11.569,187517,0
2015-06-16,11.513,11.72,11.382,11.692,218824,0
2015-06-17,11.645,12.058,11.552,11.871,125331,0
2015-06-18,11.964,12.359,11.945,12.35,146734,0
2015-06-19,12.397,12.397,11.937,11.974,166433,0
2015-06-22,12.039,12.387,11.917,12.293,76774,0
2015-06-23,12.387,12.565,12.246,12.312,96117,0
2015-06-24,12.312,12.415,12.011,12.048,140664,0
2015-06-25,12.124,12.425,11.833,12.199,153762,0
2015-06-26,12.246,12.528,12.171,12.387,1992730,0
2015-06-29,12.274,12.519,11.711,11.777,145031,0
2015-06-30,11.851,11.851,10.827,10.95,176421,0
2015-07-01,11.034,11.353,10.687,10.874,123947,0
2015-07-02,10.931,10.931,10.358,10.396,119899,0
2015-07-06,10.33,10.874,10.161,10.781,145776,0
2015-07-07,10.752,10.81,10.083,10.685,192935,0
2015-07-08,10.581,10.581,10.093,10.475,285426,0
2015-07-09,10.609,10.733,10.284,10.523,217417,0
2015-07-10,10.685,11.153,10.465,11.077,162279,0
2015-07-13,11.287,11.287,10.915,10.972,122311,0
2015-07-14,10.972,11.058,10.695,10.868,206104,0
2015-07-15,10.82,10.82,10.475,10.581,242591,0
2015-07-16,10.628,10.81,10.17,10.685,147839,0
2015-07-17,10.724,10.772,10.523,10.705,111429,0
2015-07-20,10.752,10.752,10.523,10.657,62149,0
2015-07-21,10.82,10.82,10.504,10.628,160813,0
2015-07-22,10.589,10.685,10.456,10.543,51896,0
2015-07-23,10.657,10.657,9.997,10.026,71461,0
2015-07-24,10.017,10.017,9.4906,9.701,116242,0
2015-07-27,9.567,9.615,9.1658,9.1945,86528,0
2015-07-28,9.2422,9.2422,8.7835,8.8981,165103,0
2015-07-29,8.8695,9.4428,8.8695,9.3287,71879,0
2015-07-30,9.2994,9.567,9.2896,9.529,134970,0
2015-07-31,9.519,9.577,9.357,9.4331,25006,0
2015-08-03,9.4243,9.558,9.1562,9.1849,78806,0
2015-08-04,9.1945,9.692,9.1945,9.634,49594,0
2015-08-05,9.73,10.017,9.654,9.901,182891,0
2015-08-06,9.892,10.093,9.682,10.045,198027,0
2015-08-07,10.045,10.274,9.911,10.208,69787,0
2015-08-10,10.264,10.752,10.256,10.705,101594,0
2015-08-11,10.752,10.906,10.571,10.896,168035,0
2015-08-12,10.82,10.962,10.533,10.953,125450,0
2015-08-13,10.991,11.211,10.828,11.201,117288,0
2015-08-14,11.163,11.422,11.077,11.374,75437,0
2015-08-17,11.374,11.842,11.249,11.813,95003,0
2015-08-18,11.785,11.88,11.45,11.833,82238,0
2015-08-19,11.737,11.737,11.326,11.431,74496,0
2015-08-20,11.383,11.46,11.01,11.431,83598,0
2015-08-21,11.431,11.431,11.02,11.307,69997,0
2015-08-24,11.269,11.278,9.606,10.81,58354,0
2015-08-25,10.676,11.02,10.408,10.465,93015,0
2015-08-26,10.743,11.01,10.427,10.868,126496,0
2015-08-27,10.82,10.972,9.825,10.828,175880,0
2015-08-28,10.8,10.915,10.332,10.637,51163,0
2015-08-31,10.628,11.049,10.504,10.848,94375,0
2015-09-01,10.647,10.848,10.475,10.523,37352,0
2015-09-02,10.609,10.647,10.284,10.294,85062,0
2015-09-03,10.312,10.342,9.863,9.892,56081,0
2015-09-04,9.845,9.883,9.596,9.797,26890,0
2015-09-08,9.873,9.969,9.71,9.892,78995,0
2015-09-09,9.959,10.064,9.596,9.644,39235,0
2015-09-10,9.529,9.72,9.3667,9.4623,86766,0
2015-09-11,9.3853,9.51,9.1658,9.4809,50117,0
2015-09-14,9.529,9.538,9.2613,9.4623,44781,0
2015-09-15,9.5,9.558,9.4526,9.4906,78995,0
2015-09-16,9.4048,9.825,9.4048,9.682,65601,0
2015-09-17,9.701,9.821,9.3765,9.4331,101195,0
2015-09-18,9.4331,9.567,9.3667,9.4243,60580,0
2015-09-21,9.395,9.519,9.2518,9.2994,64242,0
2015-09-22,9.2041,9.2896,9.0702,9.1371,37980,0
2015-09-23,9.1084,9.4145,9.1084,9.3765,35631,0
2015-09-24,9.3189,9.4243,9.2326,9.2711,33046,0
2015-09-25,9.395,9.395,8.9842,9.0797,68845,0
2015-09-28,9.0225,9.0225,8.5302,8.7165,52226,0
2015-09-29,8.7835,9.2422,8.6306,8.6879,51059,0
2015-09-30,8.8026,8.9746,8.5445,8.8122,128798,0
2015-10-01,8.8217,8.9651,8.6784,8.9077,72088,0
2015-10-02,8.8026,9.1371,8.7357,8.9268,69682,0
2015-10-05,8.9268,9.4428,8.7548,9.3091,112877,0
2015-10-06,9.2799,9.4653,8.7822,9.1921,58516,0
2015-10-07,9.1725,9.69,9.1042,9.514,113834,0
2015-10-08,9.4653,9.758,9.2994,9.631,41914,0
2015-10-09,9.621,9.748,9.4653,9.524,49190,0
2015-10-12,9.504,9.715,9.0457,9.114,39235,0
2015-10-13,9.1335,9.66,8.6456,8.7529,124308,0
2015-10-14,8.7529,8.8505,8.5968,8.6261,62308,0
2015-10-15,8.7237,8.7822,8.3236,8.7237,52265,0
2015-10-16,8.7725,8.792,8.4992,8.5578,49498,0
2015-10-19,8.5578,8.9676,8.4017,8.4212,67570,0
2015-10-20,8.3919,8.509,8.3138,8.3919,60258,0
2015-10-21,8.4017,8.4407,7.7381,8.0016,143369,0
2015-10-22,7.9918,8.0894,7.8259,7.9333,90592,0
2015-10-23,7.9333,7.9333,7.5722,7.6503,92744,0
2015-10-26,7.5917,7.7088,7.4746,7.4746,69789,0
2015-10-27,7.4454,7.4454,6.733,6.9477,157716,0
2015-10-28,6.977,7.1819,6.9477,7.0843,164173,0
2015-10-29,7.0453,7.0746,6.7623,6.8209,109961,0
2015-10-30,6.8013,6.9672,6.733,6.7623,183541,0
2015-11-02,6.7916,6.8501,6.5867,6.7916,104244,0
2015-11-03,6.8111,6.9965,6.8111,6.8696,81881,0
2015-11-04,6.8599,6.9184,6.7525,6.7916,26948,0
2015-11-05,6.8111,6.9867,6.7038,6.7233,57081,0
2015-11-06,6.7038,6.7818,6.5867,6.6159,39762,0
2015-11-09,6.6452,6.655,6.2354,6.2842,61821,0
2015-11-10,6.2549,6.4013,6.089,6.089,31666,0
2015-11-11,6.0792,6.0988,5.7767,5.8255,137528,0
2015-11-12,5.8548,6.0695,5.7377,5.7377,189690,0
2015-11-13,5.6792,5.7572,5.3474,5.4255,175138,0
2015-11-16,5.3962,5.5133,5.0742,5.2498,229145,0
2015-11-17,5.2888,5.3864,5.1522,5.2888,149723,0
2015-11-18,5.2791,5.3474,5.123,5.1717,175446,0
2015-11-19,5.1815,5.5621,4.9961,5.0742,81062,0
2015-11-20,5.0937,5.2693,4.8692,4.8692,96536,0
2015-11-23,4.918,5.2596,4.8692,5.0742,176573,0
2015-11-24,5.0742,5.2693,5.0449,5.1815,94281,0
2015-11-25,5.2108,5.5816,5.1522,5.5523,181799,0
2015-11-27,5.5328,5.5523,5.3376,5.4645,35253,0
2015-11-30,5.4255,5.4645,5.2888,5.4157,52572,0
2015-12-01,5.4352,5.6499,5.4157,5.5621,114369,0
2015-12-02,5.5816,5.6401,5.4255,5.484,41928,0
2015-12-03,5.484,6.2646,5.484,6.1671,300279,0
2015-12-04,6.1768,6.6647,6.1768,6.6159,157409,0
2015-12-07,6.6355,7.1331,6.5867,7.1136,206189,0
2015-12-08,7.0258,7.8454,7.0258,7.8064,331143,0
2015-12-09,7.8064,8.226,7.66,8.1479,865032,0
2015-12-10,8.0992,8.4504,7.7088,8.4309,250666,0
2015-12-11,8.3919,8.8017,8.3919,8.7822,291658,0
2015-12-14,8.7822,9.3091,8.3138,9.2311,470076,0
2015-12-15,9.2604,9.2701,8.2748,8.5773,212338,0
2015-12-16,8.831,9.0652,8.6944,8.7627,268190,0
2015-12-17,8.8603,8.87,8.4017,8.8505,334904,0
2015-12-18,8.8603,9.0554,8.6749,8.9676,537814,0
2015-12-21,9.0066,9.4458,8.8603,9.2799,262656,0
2015-12-22,9.3482,9.963,9.2701,9.4555,155200,0
2015-12-23,9.397,9.758,9.0847,9.1725,233757,0
2015-12-24,9.2311,9.758,9.1237,9.2896,75900,0
2015-12-28,9.2896,9.436,8.943,9.0945,167284,0
2015-12-29,9.0847,9.1725,8.7481,9.0066,150696,0
2015-12-30,8.9871,9.075,8.4602,8.8993,51960,0
2015-12-31,8.8993,8.9335,8.2943,8.509,189089,0
2016-01-04,8.3821,8.5383,7.9528,8.065,195260,0
2016-01-05,8.07,8.45,7.94,7.96,154391,0
2016-01-06,7.87,8.24,7.84,8.07,133499,0
2016-01-07,8.09,8.1,7.521,7.58,102558,0
2016-01-08,7.59,7.59,7.12,7.19,104428,0
2016-01-11,7.15,7.18,6.84,6.86,172397,0
2016-01-12,6.94,7.08,6.73,6.79,76798,0
2016-01-13,6.79,7.14,6.3,6.4,87008,0
2016-01-14,6.42,7.428,6.19,6.48,190156,0
2016-01-15,6.3,6.476,6.26,6.4,89491,0
2016-01-19,6.44,6.46,6.24,6.26,150200,0
2016-01-20,6.14,6.22,5.7,5.98,326511,0
2016-01-21,5.96,6.29,5.84,5.97,306175,0
2016-01-22,6.25,6.45,5.94,6.3,167530,0
2016-01-25,6.28,6.756,5.81,5.88,106088,0
2016-01-26,5.93,6.1,5.13,6.03,219096,0
2016-01-27,5.97,6.37,5.88,6.33,442135,0
2016-01-28,6.38,6.71,6.27,6.52,139084,0
2016-01-29,6.51,6.83,6.11,6.68,184180,0
2016-02-01,6.71,6.9,6.44,6.76,51378,0
2016-02-02,6.71,6.8699,6.45,6.66,141261,0
2016-02-03,6.68,6.74,6.115,6.67,126261,0
2016-02-04,6.59,6.9,6.53,6.69,36971,0
2016-02-05,6.63,6.69,6.175,6.58,123148,0
2016-02-08,6.58,7.21,6.526,6.88,166237,0
2016-02-09,6.74,6.86,6.59,6.71,139174,0
2016-02-10,6.72,6.88,6.6,6.76,76929,0
2016-02-11,6.59,6.73,6.59,6.68,92247,0
2016-02-12,6.66,6.89,6.65,6.83,43468,0
2016-02-16,6.89,7.53,6.85,7.48,70545,0
2016-02-17,7.57,7.89,7.54,7.8,82985,0
2016-02-18,7.84,8.13,7.7673,8,57948,0
2016-02-19,7.87,7.87,7.65,7.69,97780,0
2016-02-22,7.74,8.07,7.68,7.93,53722,0
2016-02-23,7.92,8,7.67,7.9,52688,0
2016-02-24,7.81,7.98,7.505,7.83,32468,0
2016-02-25,7.89,8.34,7.71,8.28,150198,0
2016-02-26,8.26,8.36,7.94,8,49384,0
2016-02-29,7.98,8.19,7.94,8.08,40031,0
2016-03-01,8.16,8.16,7.765,7.9,74807,0
2016-03-02,7.85,8.16,7.85,8.12,74954,0
2016-03-03,8.13,8.46,7.97,8.39,25660,0
2016-03-04,8.42,8.87,8.42,8.51,31543,0
2016-03-07,8.41,8.69,7.918,8.68,169149,0
2016-03-08,8.67,8.89,8.54,8.69,43724,0
2016-03-09,8.94,8.94,8.45,8.53,29379,0
2016-03-10,8.56,8.63,8.11,8.38,53238,0
2016-03-11,8.45,8.51,8.21,8.42,25169,0
2016-03-14,8.46,8.6,8.22,8.3,27245,0
2016-03-15,8.29,8.29,7.76,7.99,29748,0
2016-03-16,7.93,8.36,7.85,8.31,35794,0
2016-03-17,8.32,8.97,8,8.92,44249,0
2016-03-18,9.06,10.24,9.06,10.05,235884,0
2016-03-21,10.06,10.22,8.55,8.8,89853,0
2016-03-22,8.77,9.06,8.69,8.78,84957,0
2016-03-23,8.71,8.71,7.761,7.915,70081,0
2016-03-24,7.83,8.55,7.83,8.48,34132,0
2016-03-28,8.53,8.78,8.15,8.74,31187,0
2016-03-29,8.28,8.28,6.76,7.49,443072,0
2016-03-30,7.49,7.55,7.09,7.21,159260,0
2016-03-31,7.19,7.35,6.71,6.84,181020,0
2016-04-01,6.82,7.38,6.82,7.15,68382,0
2016-04-04,7.18,7.23,6.75,6.76,46650,0
2016-04-05,6.81,7.24,6.74,6.96,41421,0
2016-04-06,6.95,7.195,6.66,7.15,39463,0
2016-04-07,7.14,7.21,6.74,7.01,37813,0
2016-04-08,7.02,7.02,6.76,6.79,18897,0
2016-04-11,6.8,7.04,6.67,6.96,21497,0
2016-04-12,6.94,7.07,6.94,7.02,26225,0
2016-04-13,7.02,7.3499,7.02,7.21,32725,0
2016-04-14,7.2,7.3,7.121,7.28,27850,0
2016-04-15,7.29,7.31,7,7.04,39526,0
2016-04-18,7,7.26,6.89,7.18,26353,0
2016-04-19,7.435,7.435,6.87,6.94,26762,0
2016-04-20,7.04,7.04,6.81,6.95,10649,0
2016-04-21,6.87,7.06,6.81,6.83,20451,0
2016-04-22,6.91,6.96,6.8,6.88,16206,0
2016-04-25,6.9,6.99,6.69,6.85,48049,0
2016-04-26,6.91,7.05,6.75,6.97,448890,0
2016-04-27,7,7.1,6.97,7.05,21704,0
2016-04-28,7.02,7.16,6.907,6.97,33108,0
2016-04-29,6.9,7.06,6.85,6.97,35958,0
2016-05-02,7.03,7.15,6.9,7.11,58615,0
2016-05-03,7.13,7.13,6.91,7.11,44280,0
2016-05-04,6.99,7.17,6.9,7,50257,0
2016-05-05,7.02,7.02,6.75,6.82,50170,0
2016-05-06,6.76,6.84,6.75,6.81,20472,0
2016-05-09,6.89,6.89,6.75,6.78,11956,0
2016-05-10,6.77,6.85,6.51,6.82,28314,0
2016-05-11,6.76,6.7704,6.49,6.56,28831,0
2016-05-12,6.56,6.56,5.98,6.03,95962,0
2016-05-13,6.05,6.1,5.92,6.01,20032,0
2016-05-16,6,6.32,5.96,6.28,47267,0
2016-05-17,6.23,6.53,6.23,6.42,30168,0
2016-05-18,6.41,6.55,6.18,6.195,34515,0
2016-05-19,6.16,6.19,6.12,6.13,25696,0
2016-05-20,6.14,6.14,5.49,5.49,113604,0
2016-05-23,5.68,5.92,5.56,5.58,47692,0
2016-05-24,5.57,5.67,5.22,5.32,82308,0
2016-05-25,5.34,5.36,5.06,5.12,110012,0
2016-05-26,5.14,5.4909,5.03,5.3,518874,0
2016-05-27,5.3,5.48,5.27,5.32,96345,0
2016-05-31,5.32,5.59,5.25,5.26,164896,0
2016-06-01,5.32,5.96,5.26,5.89,227422,0
2016-06-02,5.93,6.57,5.93,6.52,155746,0
2016-06-03,6.36,6.94,6.36,6.82,115538,0
2016-06-06,6.79,6.79,6.4137,6.59,44939,0
2016-06-07,6.67,6.83,6.5401,6.79,41048,0
2016-06-08,6.79,7,6.74,6.91,47067,0
2016-06-09,6.94,7,6.53,6.59,40932,0
2016-06-10,6.51,6.68,6.446,6.57,17717,0
2016-06-13,6.42,6.55,6.17,6.2,37621,0
2016-06-14,6.26,6.26,5.9,6.03,44823,0
2016-06-15,6.03,6.36,6.03,6.33,10910,0
2016-06-16,6.31,6.61,6.09,6.53,18632,0
2016-06-17,6.51,6.63,6.43,6.55,45749,0
2016-06-20,6.59,6.89,6.59,6.86,45260,0
2016-06-21,6.86,6.86,6.705,6.74,12458,0
2016-06-22,6.78,6.78,6.53,6.64,10385,0
2016-06-23,6.705,6.7899,6.55,6.63,17595,0
2016-06-24,6.53,6.53,6.1901,6.3,17221,0
2016-06-27,6.26,6.5,5.8,5.87,32298,0
2016-06-28,5.92,6.19,5.785,6.01,17518,0
2016-06-29,6.18,6.27,5.96,5.97,29801,0
2016-06-30,5.95,6.01,5.87,5.88,35083,0
2016-07-01,5.78,5.86,5.48,5.81,102226,0
2016-07-05,5.69,5.75,5.54,5.63,6486,0
2016-07-06,5.55,5.93,5.55,5.86,44033,0
2016-07-07,5.98,5.98,5.82,5.87,35800,0
2016-07-08,5.94,6.06,5.5101,5.99,46143,0
2016-07-11,6.03,6.24,6.03,6.22,42573,0
2016-07-12,6.28,6.3,6.25,6.29,22773,0
2016-07-13,6.28,6.28,6.05,6.14,60210,0
2016-07-14,6.16,6.16,5.9,5.9,35195,0
2016-07-15,5.86,6.0599,5.72,5.92,23661,0
2016-07-18,5.86,6.11,5.86,6.09,18457,0
2016-07-19,6.055,6.055,5.94,5.95,25883,0
2016-07-20,5.9333,6.09,5.9,6,95876,0
2016-07-21,5.95,5.97,5.8583,5.88,9820,0
2016-07-22,5.751,5.789,5.55,5.7,41837,0
2016-07-25,5.7,5.7711,5.58,5.61,33960,0
2016-07-26,5.64,5.69,5.5,5.54,47856,0
2016-07-27,5.59,5.665,5.37,5.51,62999,0
2016-07-28,5.53,5.54,5.49,5.525,10336,0
2016-07-29,5.7288,5.7288,5.6,5.62,6800,0
2016-08-01,5.62,5.75,5.6,5.62,282330,0
2016-08-02,5.62,5.709,5.5,5.52,24900,0
2016-08-03,5.55,5.6,5.41,5.55,187544,0
2016-08-04,5.51,5.92,5.51,5.83,68429,0
2016-08-05,5.68,5.9951,5.66,5.75,50676,0
2016-08-08,5.75,6.07,5.75,6.04,39057,0
2016-08-09,6,6.09,5.97,5.97,25385,0
2016-08-10,5.87,6.03,5.84,5.87,15434,0
2016-08-11,5.87,5.99,5.85,5.97,10582,0
2016-08-12,6,6.08,5.92,6.07,38586,0
2016-08-15,6.01,6.15,5.97,6.06,23940,0
2016-08-16,5.98,6.06,5.82,5.95,10634,0
2016-08-17,5.94,5.96,5.91,5.95,14834,0
2016-08-18,5.9,6.04,5.89,6.03,10341,0
2016-08-19,6.03,6.24,5.93,6.187,39226,0
2016-08-22,6.11,6.1299,5.91,5.95,19910,0
2016-08-23,5.91,5.9899,5.91,5.94,7410,0
2016-08-24,6.01,6.24,5.96,6.17,64106,0
2016-08-25,6.01,6.15,6.01,6.13,26419,0
2016-08-26,6.141,6.24,6.141,6.2,14790,0
2016-08-29,6.21,6.25,6.131,6.17,42520,0
2016-08-30,6.1337,6.14,6.07,6.09,7673,0
2016-08-31,6.08,6.29,6.05,6.05,12758,0
2016-09-01,6.1,6.1,5.56,5.58,101273,0
2016-09-02,5.54,5.99,5.42,5.6,112369,0
2016-09-06,5.62,5.66,5.432,5.52,49935,0
2016-09-07,5.53,5.67,5.4,5.41,33569,0
2016-09-08,5.42,5.58,5.3,5.3501,39481,0
2016-09-09,5.39,5.4,5.2,5.21,41985,0
2016-09-12,5.18,5.24,5.05,5.11,38019,0
2016-09-13,5.12,5.17,5.02,5.08,38282,0
2016-09-14,5.15,5.2355,5.04,5.13,46113,0
2016-09-15,5.15,5.17,5.14,5.14,17050,0
2016-09-16,5.15,5.19,4.9,4.95,224506,0
2016-09-19,4.99,5.07,4.91,5.05,66224,0
2016-09-20,5.15,5.54,5.11,5.5,509609,0
2016-09-21,5.43,6.14,5.43,6.1,813243,0
2016-09-22,6.05,6.18,5.9501,6.05,45035,0
2016-09-23,6.11,6.42,6.03,6.39,67346,0
2016-09-26,6.28,6.42,6.25,6.3075,27300,0
2016-09-27,6.32,6.34,6.16,6.25,9396,0
2016-09-28,6.25,6.43,6.21,6.2805,47682,0
2016-09-29,6.25,6.55,6.25,6.505,34425,0
2016-09-30,6.59,7.15,6.57,7.09,123147,0
2016-10-03,7.05,7.45,7.05,7.42,69175,0
2016-10-04,7.46,7.46,7.162,7.38,57406,0
2016-10-05,7.31,7.6286,7.021,7.24,33300,0
2016-10-06,7.23,7.38,7.2,7.26,43472,0
2016-10-07,7.28,7.31,7.2101,7.3,23082,0
2016-10-10,7.3605,7.3605,7.18,7.19,137280,0
2016-10-11,7.2,7.27,7.07,7.15,114765,0
2016-10-12,7.25,7.29,6.551,7.17,71209,0
2016-10-13,7.08,7.16,7.08,7.1,57262,0
2016-10-14,7.09,7.43,7.05,7.25,224345,0
2016-10-17,7.22,7.23,7.05,7.06,6412,0
2016-10-18,7.05,7.18,7.05,7.08,18730,0
2016-10-19,7.12,7.19,7.1,7.187,26800,0
2016-10-20,7.2,7.5,7.03,7.32,87289,0
2016-10-21,7.3,7.5,6.98,7.37,92482,0
2016-10-24,7.35,7.43,7.25,7.38,66809,0
2016-10-25,7.32,7.46,6.99,6.99,118097,0
2016-10-26,6.93,7,6.68,6.75,65643,0
2016-10-27,6.71,6.74,6.31,6.41,38614,0
2016-10-28,6.35,6.57,6.28,6.49,32279,0
2016-10-31,6.55,6.88,6.53,6.79,36535,0
2016-11-01,6.86,6.945,6.781,6.84,24655,0
2016-11-02,6.81,6.9,6.8001,6.85,11254,0
2016-11-03,6.85,6.9,6.8201,6.89,13028,0
2016-11-04,6.94,7.27,6.86,7.2,141519,0
2016-11-07,7.3,7.67,6.93,7.56,199201,0
2016-11-08,7.56,7.85,7.56,7.8,118364,0
2016-11-09,7.64,8.197,7.64,7.88,44260,0
2016-11-10,7.96,8.15,7.23,8.15,177335,0
2016-11-11,8.17,8.29,7.69,8.26,25161,0
2016-11-14,8.23,8.4176,7.76,8.22,68140,0
2016-11-15,8.17,8.17,7.7,7.86,13569,0
2016-11-16,7.81,8.15,7.81,8.03,28243,0
2016-11-17,8,8.13,7.8348,7.92,7553,0
2016-11-18,7.88,7.9497,7.32,7.78,22444,0
2016-11-21,7.74,7.74,6.75,6.93,53237,0
2016-11-22,7.15,7.26,6.92,7.08,19833,0
2016-11-23,7.13,7.13,6.8001,7.03,39262,0
2016-11-25,7.01,7.37,6.92,7.03,48869,0
2016-11-28,7.04,7.12,6.84,6.96,36598,0
2016-11-29,7.02,7.2,6.67,6.84,43884,0
2016-11-30,6.8,6.99,6.63,6.7,37417,0
2016-12-01,6.7,7.055,6.7,6.93,71765,0
2016-12-02,6.87,7.03,6.66,6.73,76801,0
2016-12-05,6.85,6.895,6.7,6.8,24505,0
2016-12-06,6.77,6.9076,6.72,6.8,45349,0
2016-12-07,6.73,7.2799,6.65,6.69,70637,0
2016-12-08,6.74,7,6.25,6.49,132541,0
2016-12-09,6.52,6.6,6.3,6.42,36638,0
2016-12-12,6.37,6.75,6.37,6.54,26179,0
2016-12-13,6.56,6.74,6.55,6.6,57240,0
2016-12-14,6.61,7.21,6.61,7.02,49306,0
2016-12-15,7.07,7.23,6.698,6.84,110340,0
2016-12-16,6.9,7.075,6.76,7,21768,0
2016-12-19,7.01,7.215,6.8,7.02,56040,0
2016-12-20,6.311,6.55,5.81,5.9,1241087,0
2016-12-21,5.91,5.935,5.4,5.8,772942,0
2016-12-22,5.8,5.8599,5.66,5.85,634671,0
2016-12-23,5.83,5.83,5.24,5.52,140560,0
2016-12-27,5.38,5.58,5.2,5.27,130968,0
2016-12-28,5.3,5.37,5.03,5.04,129529,0
2016-12-29,5.03,5.18,4.8289,5,165047,0
2016-12-30,5.02,5.32,5.02,5.17,232765,0
2017-01-03,5.25,5.63,5.25,5.5,75999,0
2017-01-04,5.6,5.71,5.34,5.36,86350,0
2017-01-05,5.4,5.49,5.17,5.2,52308,0
2017-01-06,5.17,5.21,4.92,4.97,95045,0
2017-01-09,5,5.02,4.84,4.91,101253,0
2017-01-10,4.98,5.27,4.8301,5.23,55332,0
2017-01-11,5.26,5.3899,5.15,5.25,17567,0
2017-01-12,5.2012,5.3099,5.13,5.23,43439,0
2017-01-13,5.29,5.29,5.16,5.25,13148,0
2017-01-17,5.29,5.43,5.27,5.3,122720,0
2017-01-18,5.31,5.45,5.175,5.2,54745,0
2017-01-19,5.28,5.28,5.04,5.195,16866,0
2017-01-20,5.28,5.37,5.05,5.32,12783,0
2017-01-23,5.35,5.64,5.35,5.62,49567,0
2017-01-24,5.66,5.66,5.45,5.55,11321,0
2017-01-25,5.58,5.6,5.48,5.59,6918,0
2017-01-26,5.61,5.61,5.44,5.49,9339,0
2017-01-27,5.47,5.6899,5.44,5.64,34522,0
2017-01-30,5.79,5.8545,5.79,5.8,38211,0
2017-01-31,5.8,5.88,5.6,5.66,22485,0
2017-02-01,5.69,5.79,5.6,5.65,37363,0
2017-02-02,5.68,5.86,5.62,5.75,32359,0
2017-02-03,5.79,5.79,5.63,5.7,26669,0
2017-02-06,5.66,5.71,5.6,5.63,6687,0
2017-02-07,5.67,5.69,5.5,5.54,22785,0
2017-02-08,5.56,5.56,5.29,5.35,23858,0
2017-02-09,5.37,5.4,5.28,5.39,10973,0
2017-02-10,5.42,5.56,5.32,5.35,46553,0
2017-02-13,5.35,5.41,5.3,5.33,29757,0
2017-02-14,5.31,5.39,5.31,5.39,10989,0
2017-02-15,5.4211,5.4211,5.31,5.35,9899,0
2017-02-16,5.37,5.434,5.31,5.33,21633,0
2017-02-17,5.31,5.3772,5.3,5.37,9334,0
2017-02-21,5.41,5.41,5.31,5.3879,23121,0
2017-02-22,5.35,5.39,5.3,5.33,37605,0
2017-02-23,5.3,5.3,5.21,5.22,14529,0
2017-02-24,5.24,5.36,5.13,5.1678,25962,0
2017-02-27,5.25,5.4336,5.15,5.29,16281,0
2017-02-28,5.15,5.17,5.02,5.02,52705,0
2017-03-01,5.02,5.11,5,5.01,42889,0
2017-03-02,5.04,5.18,5,5.02,30720,0
2017-03-03,5.02,5.04,4.93,4.98,23126,0
2017-03-06,5,5.03,4.91,4.95,27877,0
2017-03-07,4.95,4.95,4.86,4.91,19340,0
2017-03-08,4.92,4.94,4.89,4.92,9858,0
2017-03-09,4.93,4.98,4.93,4.98,3766,0
2017-03-10,5.02,5.03,4.98,4.99,22365,0
2017-03-13,5.04,5.04,4.89,4.91,48737,0
2017-03-14,4.93,4.96,4.926,4.93,8253,0
2017-03-15,4.965,4.98,4.9,4.93,21218,0
2017-03-16,4.93,5,4.91,4.96,14301,0
2017-03-17,4.96,4.99,4.45,4.48,59756,0
2017-03-20,4.75,4.92,4.48,4.48,77785,0
2017-03-21,4.5,4.5,4.18,4.25,46384,0
2017-03-22,4.1711,4.235,3.93,3.96,90095,0
2017-03-23,3.95,4.23,3.95,4.19,15368,0
2017-03-24,4.25,4.46,4.2025,4.32,31120,0
2017-03-27,4.345,4.4,4.24,4.3,7069,0
2017-03-28,4.415,4.415,4.252,4.3,23945,0
2017-03-29,4.2101,4.4201,4.2101,4.32,28132,0
2017-03-30,4.38,4.4,4.21,4.26,18288,0
2017-03-31,4.33,4.33,4.26,4.26,3872,0
2017-04-03,4.36,4.36,4.09,4.09,12868,0
2017-04-04,4.1,4.19,4.08,4.12,32716,0
2017-04-05,4.13,4.13,4.02,4.02,29938,0
2017-04-06,4.05,4.18,4.04,4.04,9077,0
2017-04-07,4.04,4.04,3.93,3.93,25157,0
2017-04-10,3.95,4.0199,3.95,4.005,14142,0
2017-04-11,3.95,4.03,3.94,3.97,17600,0
2017-04-12,4,4.02,3.95,4,75933,0
2017-04-13,3.95,4.01,3.67,3.73,76961,0
2017-04-17,3.75,3.75,3.42,3.47,65571,0
2017-04-18,3.42,3.5,3.2,3.23,91385,0
2017-04-19,3.22,3.4,3.22,3.33,37756,0
2017-04-20,3.33,3.48,3.27,3.34,47052,0
2017-04-21,3.3,3.33,3.18,3.23,75670,0
2017-04-24,3.23,3.48,3.21,3.4,67987,0
2017-04-25,3.39,3.46,3.28,3.39,49945,0
2017-04-26,3.33,3.49,3.33,3.49,45513,0
2017-04-27,3.41,3.5,3.32,3.4,61806,0
2017-04-28,3.5,3.5399,3.36,3.42,71029,0
2017-05-01,3.39,3.5476,3.3,3.32,21893,0
2017-05-02,3.29,3.48,3.28,3.48,47689,0
2017-05-03,3.49,3.5,3.31,3.36,26490,0
2017-05-04,3.38,3.53,3.3778,3.53,104736,0
2017-05-05,3.485,3.8,3.4399,3.68,116882,0
2017-05-08,3.74,3.74,3.55,3.62,22230,0
2017-05-09,3.65,3.72,3.57,3.6,44454,0
2017-05-10,3.68,3.87,3.58,3.77,189475,0
2017-05-11,4.2,4.35,4.07,4.1,181660,0
2017-05-12,4.21,4.21,3.84,3.95,52094,0
2017-05-15,4,4,3.82,3.87,23374,0
2017-05-16,3.81,3.9,3.6701,3.76,47237,0
2017-05-17,3.73,3.8,3.67,3.71,30296,0
2017-05-18,3.67,3.6895,3.467,3.56,33859,0
2017-05-19,3.61,3.77,3.59,3.68,99391,0
2017-05-22,3.78,3.86,3.68,3.86,46153,0
2017-05-23,4,4.37,3.995,4.227,188046,0
2017-05-24,4.3,4.55,4.28,4.42,129942,0
2017-05-25,4.51,4.55,4.4,4.47,109763,0
2017-05-26,4.49,4.59,4.29,4.37,92918,0
2017-05-30,4.37,4.44,4.21,4.25,65063,0
2017-05-31,4.33,4.39,4.21,4.35,42574,0
2017-06-01,4.35,4.83,4.35,4.63,129773,0
2017-06-02,4.64,4.69,4.46,4.57,49543,0
2017-06-05,4.6,4.73,4.56,4.73,28011,0
2017-06-06,4.73,4.98,4.73,4.85,81609,0
2017-06-07,4.8779,4.93,4.75,4.75,51511,0
2017-06-08,4.74,4.8623,4.65,4.79,63223,0
2017-06-09,4.86,4.97,4.86,4.95,27755,0
2017-06-12,4.96,4.97,4.84,4.9,85150,0
2017-06-13,4.91,4.915,4.77,4.8,30976,0
2017-06-14,4.78,4.79,4.6201,4.67,51017,0
2017-06-15,4.64,4.66,4.6,4.6,8680,0
2017-06-16,4.6,4.69,4.6,4.61,11392,0
2017-06-19,4.61,4.74,4.6,4.63,28736,0
2017-06-20,4.63,4.7,4.59,4.61,43639,0
2017-06-21,4.615,4.65,4.51,4.65,39268,0
2017-06-22,4.64,4.68,4.51,4.64,36822,0
2017-06-23,4.6,4.6,4.41,4.42,38242,0
2017-06-26,4.45,4.55,4.45,4.55,41897,0
2017-06-27,4.55,4.6922,4.55,4.6,14977,0
2017-06-28,4.61,4.69,4.52,4.58,17881,0
2017-06-29,4.7401,4.815,4.55,4.68,13700,0
2017-06-30,3.6,3.6,3.14,3.23,475745,0
2017-07-03,3.5,3.5,3.15,3.27,204131,0
2017-07-05,3.23,3.26,3.121,3.17,99730,0
2017-07-06,3.16,3.23,3.15,3.2,26704,0
2017-07-07,3.2,3.23,3.16,3.22,26315,0
2017-07-10,3.23,3.32,3.1,3.2,33217,0
2017-07-11,3.19,3.19,3,3,54803,0
2017-07-12,3,3,2.85,2.87,84835,0
2017-07-13,2.86,2.9,2.66,2.76,57549,0
2017-07-14,2.69,2.87,2.6142,2.78,32492,0
2017-07-17,2.74,2.95,2.74,2.89,29407,0
2017-07-18,2.8859,2.94,2.76,2.77,9812,0
2017-07-19,2.76,2.9,2.701,2.89,26832,0
2017-07-20,2.88,2.92,2.84,2.84,11119,0
2017-07-21,2.84,2.87,2.82,2.83,20551,0
2017-07-24,2.87,2.88,2.82,2.83,18524,0
2017-07-25,2.85,2.98,2.85,2.85,41650,0
2017-07-26,2.85,2.9699,2.85,2.91,12455,0
2017-07-27,2.87,2.97,2.87,2.9591,17967,0
2017-07-28,2,2,1.61,1.71,1284394,0
2017-07-31,1.67,1.67,1.46,1.53,505395,0
2017-08-01,1.53,1.63,1.45,1.63,221707,0
2017-08-02,1.63,1.65,1.4,1.4,298008,0
2017-08-03,1.36,1.4,1.2,1.22,319963,0
2017-08-04,1.21,1.39,1.2,1.32,285330,0
2017-08-07,1.35,1.4799,1.31,1.33,289633,0
2017-08-08,1.34,1.45,1.28,1.38,555734,0
2017-08-09,1.45,1.53,1.45,1.49,613124,0
2017-08-10,1.49,1.52,1.39,1.48,733151,0
2017-08-11,1.46,1.5,1.39,1.42,330194,0
2017-08-14,1.45,1.4678,1.27,1.3,548246,0
2017-08-15,1.3,1.39,1.3,1.38,146795,0
2017-08-16,1.39,1.41,1.33,1.35,97263,0
2017-08-17,1.34,1.38,1.2,1.29,704459,0
2017-08-18,1.29,1.38,1.23,1.28,83715,0
2017-08-21,1.26,1.35,1.13,1.19,147930,0
2017-08-22,1.19,1.25,1.1701,1.2,42014,0
2017-08-23,1.18,1.309,1.16,1.18,36899,0
2017-08-24,1.2,1.23,1.12,1.16,94102,0
2017-08-25,1.16,1.2,1.13,1.17,91727,0
2017-08-28,1.19,1.24,1.17,1.2,126839,0
2017-08-29,1.21,1.24,1.19,1.19,34247,0
2017-08-30,1.2,1.23,1.1948,1.21,31833,0
2017-08-31,1.2,1.24,1.2,1.2,58214,0
2017-09-01,1.19,1.22,1.1611,1.2,37497,0
2017-09-05,1.21,1.24,1.16,1.17,162215,0
2017-09-06,1.2,1.24,1.186,1.21,214849,0
2017-09-07,1.21,1.21,1.02,1.08,298423,0
2017-09-08,1.08,1.14,1.03,1.13,224365,0
2017-09-11,1.13,1.32,1.13,1.19,483207,0
2017-09-12,1.23,1.27,1.19,1.23,234697,0
2017-09-13,1.22,1.3,1.2,1.27,250510,0
2017-09-14,1.27,1.36,1.22,1.34,397742,0
2017-09-15,1.35,1.4099,1.33,1.38,171474,0
2017-09-18,1.4,1.52,1.4,1.47,345016,0
2017-09-19,1.47,1.5,1.4,1.45,103304,0
2017-09-20,1.47,1.51,1.431,1.48,213368,0
2017-09-21,1.5,1.53,1.45,1.49,248391,0
2017-09-22,1.48,1.51,1.47,1.51,195721,0
2017-09-25,1.5,1.56,1.47,1.55,346020,0
2017-09-26,1.56,1.6,1.5,1.55,322258,0
2017-09-27,1.59,1.59,1.53,1.585,131370,0
2017-09-28,1.58,1.65,1.57,1.64,98671,0
2017-09-29,1.62,1.69,1.6,1.67,219704,0
2017-10-02,1.71,1.765,1.66,1.73,330103,0
2017-10-03,1.75,1.8,1.73,1.77,143050,0
2017-10-04,1.8,1.8001,1.701,1.74,97782,0
2017-10-05,1.92,1.94,1.73,1.79,917077,0
2017-10-06,1.83,1.93,1.71,1.93,215839,0
2017-10-09,1.93,1.98,1.82,1.85,367593,0
2017-10-10,1.85,1.9378,1.84,1.87,192993,0
2017-10-11,1.89,1.91,1.82,1.86,67661,0
2017-10-12,1.86,1.86,1.75,1.79,165754,0
2017-10-13,1.78,1.8399,1.681,1.7233,273409,0
2017-10-16,1.74,1.78,1.58,1.6,348843,0
2017-10-17,1.87,2.39,1.58,2.38,5047089,0
2017-10-18,2.17,2.47,2.02,2.31,1677865,0
2017-10-19,2.25,2.44,2.12,2.42,677535,0
2017-10-20,2.45,2.65,2.25,2.49,1404641,0
2017-10-23,2.52,2.95,2.52,2.91,1464073,0
2017-10-24,2.99,3.06,2.7,3.03,1277109,0
2017-10-25,2.99,2.99,2.75,2.91,529302,0
2017-10-26,2.82,2.91,2.72,2.75,332647,0
2017-10-27,2.75,2.76,2.6,2.63,232543,0
2017-10-30,2.695,2.71,2.411,2.49,325361,0
2017-10-31,2.43,2.6,2.24,2.32,279406,0
2017-11-01,2.32,2.439,2.22,2.42,211910,0
2017-11-02,2.46,2.57,2.32,2.36,109972,0
2017-11-03,2.37,2.42,2.3,2.39,96986,0
2017-11-06,2.37,2.55,2.37,2.509,82539,0
2017-11-07,2.54,2.73,2.51,2.69,189877,0
2017-11-08,2.69,2.74,2.59,2.63,127986,0
2017-11-09,2.61,2.6903,2.56,2.57,55704,0
2017-11-10,2.62,2.79,2.57,2.77,250888,0
